1649380500000|2022-04-08 01:15:00|4435.6|4431.6|4435.6|4431.6|4435.6|4431.6|4433.1|4429.1|17
1649380510000|2022-04-08 01:15:10|4436.1|4432.1|4442.1|4438.1|4444.1|4440.1|4436.1|4432.1|39
1649380520000|2022-04-08 01:15:20|4443.1|4439.1|4443.6|4439.6|4444.1|4440.1|4443.1|4439.1|19
1649380530000|2022-04-08 01:15:30|4444.1|4440.1|4446.1|4442.1|4447.6|4443.6|4444.1|4440.1|22
1649380540000|2022-04-08 01:15:40|4445.1|4441.1|4444.6|4440.6|4446.1|4442.1|4443.1|4439.1|11
1649380550000|2022-04-08 01:15:50|4443.6|4439.6|4443.6|4439.6|4443.6|4439.6|4443.6|4439.6|8
1649380560000|2022-04-08 01:16:00|4444.1|4440.1|4438.6|4434.6|4444.1|4440.1|4437.1|4433.1|34
1649380570000|2022-04-08 01:16:10|4438.1|4434.1|4436.1|4432.1|4438.1|4434.1|4434.1|4430.1|17
1649380580000|2022-04-08 01:16:20|4435.1|4431.1|4436.6|4432.6|4436.6|4432.6|4434.6|4430.6|18
1649380590000|2022-04-08 01:16:30|4437.1|4433.1|4438.6|4434.6|4440.1|4436.1|4436.6|4432.6|16
1649380600000|2022-04-08 01:16:40|4438.1|4434.1|4439.6|4435.6|4440.6|4436.6|4438.1|4434.1|6
1649380610000|2022-04-08 01:16:50|4439.1|4435.1|4433.6|4429.6|4439.1|4435.1|4433.1|4429.1|19
1649380620000|2022-04-08 01:17:00|4435.6|4431.6|4431.6|4427.6|4435.6|4431.6|4431.6|4427.6|14
1649380630000|2022-04-08 01:17:10|4432.1|4428.1|4430.1|4426.1|4434.6|4430.6|4429.6|4425.6|9
1649380640000|2022-04-08 01:17:20|4429.6|4425.6|4427.1|4423.1|4430.1|4426.1|4427.1|4423.1|4
1649380650000|2022-04-08 01:17:30|4426.6|4422.6|4431.6|4427.6|4432.6|4428.6|4426.6|4422.6|13
1649380660000|2022-04-08 01:17:40|4430.1|4426.1|4429.6|4425.6|4431.1|4427.1|4429.1|4425.1|3
1649380670000|2022-04-08 01:17:50|4429.1|4425.1|4427.1|4423.1|4429.1|4425.1|4427.1|4423.1|2
1649380680000|2022-04-08 01:18:00|4427.6|4423.6|4429.1|4425.1|4431.6|4427.6|4427.6|4423.6|11
1649380690000|2022-04-08 01:18:10|4428.6|4424.6|4429.1|4425.1|4429.1|4425.1|4426.6|4422.6|19
1649380700000|2022-04-08 01:18:20|4429.6|4425.6|4424.6|4420.6|4429.6|4425.6|4424.6|4420.6|10
1649380710000|2022-04-08 01:18:30|4426.1|4422.1|4424.6|4420.6|4426.1|4422.1|4424.1|4420.1|10
1649380720000|2022-04-08 01:18:40|4425.1|4421.1|4424.6|4420.6|4425.1|4421.1|4424.6|4420.6|0
1649380730000|2022-04-08 01:18:50|4423.6|4419.6|4421.6|4417.6|4425.1|4421.1|4421.1|4417.1|22
1649380740000|2022-04-08 01:19:00|4422.1|4418.1|4421.6|4417.6|4424.6|4420.6|4421.6|4417.6|7
1649380750000|2022-04-08 01:19:10|4421.1|4417.1|4422.6|4418.6|4423.1|4419.1|4420.1|4416.1|9
1649380760000|2022-04-08 01:19:20|4422.1|4418.1|4422.1|4418.1|4423.6|4419.6|4422.1|4418.1|0
1649380770000|2022-04-08 01:19:30|4421.6|4417.6|4421.1|4417.1|4422.6|4418.6|4420.6|4416.6|12
1649380780000|2022-04-08 01:19:40|4421.6|4417.6|4423.6|4419.6|4423.6|4419.6|4421.6|4417.6|5
1649380790000|2022-04-08 01:19:50|4423.1|4419.1|4421.1|4417.1|4423.6|4419.6|4420.6|4416.6|10
1649380800000|2022-04-08 01:20:00|4420.1|4416.1|4426.6|4422.6|4426.6|4422.6|4419.1|4415.1|14
1649380810000|2022-04-08 01:20:10|4427.1|4423.1|4434.6|4430.6|4435.1|4431.1|4427.1|4423.1|18
1649380820000|2022-04-08 01:20:20|4435.1|4431.1|4436.6|4432.6|4441.6|4437.6|4434.6|4430.6|39
1649380830000|2022-04-08 01:20:30|4436.1|4432.1|4435.6|4431.6|4436.1|4432.1|4434.1|4430.1|6
1649380840000|2022-04-08 01:20:40|4436.1|4432.1|4436.1|4432.1|4437.1|4433.1|4435.6|4431.6|10
1649380850000|2022-04-08 01:20:50|4435.6|4431.6|4438.6|4434.6|4439.6|4435.6|4435.6|4431.6|36
1649380860000|2022-04-08 01:21:00|4438.1|4434.1|4435.6|4431.6|4438.1|4434.1|4434.6|4430.6|13
1649380870000|2022-04-08 01:21:10|4435.1|4431.1|4428.6|4424.6|4435.1|4431.1|4428.6|4424.6|8
1649380880000|2022-04-08 01:21:20|4429.1|4425.1|4430.6|4426.6|4431.1|4427.1|4428.6|4424.6|14
1649380890000|2022-04-08 01:21:30|4427.6|4423.6|4425.6|4421.6|4427.6|4423.6|4425.1|4421.1|10
1649380900000|2022-04-08 01:21:40|4426.1|4422.1|4420.6|4416.6|4426.1|4422.1|4420.6|4416.6|9
1649380910000|2022-04-08 01:21:50|4421.1|4417.1|4421.1|4417.1|4421.6|4417.6|4419.6|4415.6|19
1649380920000|2022-04-08 01:22:00|4421.6|4417.6|4422.6|4418.6|4423.6|4419.6|4421.6|4417.6|6
1649380930000|2022-04-08 01:22:10|4423.1|4419.1|4423.6|4419.6|4423.6|4419.6|4423.1|4419.1|2
1649380940000|2022-04-08 01:22:20|4423.1|4419.1|4424.1|4420.1|4424.1|4420.1|4422.6|4418.6|9
1649380950000|2022-04-08 01:22:30|4423.6|4419.6|4423.6|4419.6|4425.1|4421.1|4423.6|4419.6|6
1649380960000|2022-04-08 01:22:40|4423.1|4419.1|4423.6|4419.6|4424.1|4420.1|4422.6|4418.6|2
1649380970000|2022-04-08 01:22:50|4424.1|4420.1|4425.1|4421.1|4425.1|4421.1|4423.6|4419.6|3
1649380980000|2022-04-08 01:23:00|4424.6|4420.6|4421.6|4417.6|4424.6|4420.6|4421.1|4417.1|11
1649380990000|2022-04-08 01:23:10|4422.1|4418.1|4425.1|4421.1|4425.1|4421.1|4422.1|4418.1|9
1649381000000|2022-04-08 01:23:20|4424.6|4420.6|4427.1|4423.1|4427.6|4423.6|4424.6|4420.6|15
1649381010000|2022-04-08 01:23:30|4426.6|4422.6|4426.6|4422.6|4427.1|4423.1|4426.1|4422.1|0
1649381020000|2022-04-08 01:23:40|4427.1|4423.1|4427.6|4423.6|4427.6|4423.6|4426.6|4422.6|1
1649381030000|2022-04-08 01:23:50|4427.1|4423.1|4427.1|4423.1|4428.1|4424.1|4426.6|4422.6|6
1649381040000|2022-04-08 01:24:00|4426.6|4422.6|4430.6|4426.6|4430.6|4426.6|4425.6|4421.6|9
1649381050000|2022-04-08 01:24:10|4431.1|4427.1|4429.6|4425.6|4431.1|4427.1|4428.6|4424.6|10
1649381060000|2022-04-08 01:24:20|4429.1|4425.1|4429.6|4425.6|4430.1|4426.1|4428.6|4424.6|0
1649381070000|2022-04-08 01:24:30|4430.1|4426.1|4430.1|4426.1|4430.1|4426.1|4428.1|4424.1|0
1649381080000|2022-04-08 01:24:40|4428.6|4424.6|4429.6|4425.6|4429.6|4425.6|4428.6|4424.6|8
1649381090000|2022-04-08 01:24:50|4429.1|4425.1|4429.6|4425.6|4430.1|4426.1|4428.1|4424.1|4
1649381100000|2022-04-08 01:25:00|4430.1|4426.1|4429.1|4425.1|4430.1|4426.1|4428.1|4424.1|10
1649381110000|2022-04-08 01:25:10|4429.6|4425.6|4432.1|4428.1|4432.1|4428.1|4429.6|4425.6|20
1649381120000|2022-04-08 01:25:20|4431.6|4427.6|4429.6|4425.6|4431.6|4427.6|4428.6|4424.6|5
1649381130000|2022-04-08 01:25:30|4429.1|4425.1|4428.6|4424.6|4429.6|4425.6|4428.1|4424.1|1
1649381140000|2022-04-08 01:25:40|4429.1|4425.1|4428.1|4424.1|4430.1|4426.1|4428.1|4424.1|9
1649381150000|2022-04-08 01:25:50|4427.6|4423.6|4428.6|4424.6|4428.6|4424.6|4427.6|4423.6|5
1649381160000|2022-04-08 01:26:00|4428.1|4424.1|4429.6|4425.6|4429.6|4425.6|4428.1|4424.1|1
1649381170000|2022-04-08 01:26:10|4430.1|4426.1|4428.1|4424.1|4430.1|4426.1|4428.1|4424.1|6
1649381180000|2022-04-08 01:26:20|4427.6|4423.6|4427.1|4423.1|4430.1|4426.1|4427.1|4423.1|4
1649381190000|2022-04-08 01:26:30|4427.6|4423.6|4427.6|4423.6|4427.6|4423.6|4427.1|4423.1|3
1649381200000|2022-04-08 01:26:40|4427.1|4423.1|4429.6|4425.6|4429.6|4425.6|4427.1|4423.1|10
1649381210000|2022-04-08 01:26:50|4429.1|4425.1|4431.6|4427.6|4432.1|4428.1|4428.1|4424.1|9
1649381220000|2022-04-08 01:27:00|4431.1|4427.1|4428.6|4424.6|4431.6|4427.6|4428.1|4424.1|7
1649381230000|2022-04-08 01:27:10|4429.1|4425.1|4430.1|4426.1|4430.1|4426.1|4428.6|4424.6|2
1649381240000|2022-04-08 01:27:20|4430.6|4426.6|4430.6|4426.6|4431.6|4427.6|4430.1|4426.1|10
1649381250000|2022-04-08 01:27:30|4431.1|4427.1|4431.6|4427.6|4432.1|4428.1|4430.1|4426.1|1
1649381270000|2022-04-08 01:27:50|4431.1|4427.1|4432.1|4428.1|4432.1|4428.1|4431.1|4427.1|5
1649381280000|2022-04-08 01:28:00|4431.6|4427.6|4431.6|4427.6|4432.1|4428.1|4430.6|4426.6|1
1649381290000|2022-04-08 01:28:10|4432.1|4428.1|4436.1|4432.1|4436.1|4432.1|4432.1|4428.1|15
1649381300000|2022-04-08 01:28:20|4435.6|4431.6|4433.6|4429.6|4435.6|4431.6|4433.6|4429.6|2
1649381310000|2022-04-08 01:28:30|4434.1|4430.1|4434.6|4430.6|4436.1|4432.1|4434.1|4430.1|6
1649381320000|2022-04-08 01:28:40|4435.1|4431.1|4434.6|4430.6|4435.6|4431.6|4434.1|4430.1|6
1649381330000|2022-04-08 01:28:50|4433.6|4429.6|4432.6|4428.6|4433.6|4429.6|4432.6|4428.6|10
1649381340000|2022-04-08 01:29:00|4433.1|4429.1|4433.1|4429.1|4434.6|4430.6|4432.1|4428.1|4
1649381350000|2022-04-08 01:29:10|4432.6|4428.6|4433.1|4429.1|4435.1|4431.1|4432.6|4428.6|4
1649381360000|2022-04-08 01:29:20|4433.6|4429.6|4434.1|4430.1|4434.1|4430.1|4432.6|4428.6|2
1649381370000|2022-04-08 01:29:30|4433.6|4429.6|4436.6|4432.6|4438.6|4434.6|4433.6|4429.6|22
1649381380000|2022-04-08 01:29:40|4437.1|4433.1|4437.6|4433.6|4438.1|4434.1|4437.1|4433.1|1
1649381390000|2022-04-08 01:29:50|4437.1|4433.1|4436.6|4432.6|4438.6|4434.6|4435.6|4431.6|5
1649381400000|2022-04-08 01:30:00|4435.6|4431.6|4445.6|4441.6|4455.1|4451.1|4435.6|4431.6|273
1649381410000|2022-04-08 01:30:10|4445.1|4441.1|4439.6|4435.6|4445.6|4441.6|4438.6|4434.6|95
1649381420000|2022-04-08 01:30:20|4440.1|4436.1|4438.1|4434.1|4441.1|4437.1|4436.6|4432.6|40
1649381430000|2022-04-08 01:30:30|4437.6|4433.6|4435.1|4431.1|4437.6|4433.6|4432.6|4428.6|47
1649381440000|2022-04-08 01:30:40|4433.6|4429.6|4440.1|4436.1|4440.6|4436.6|4433.6|4429.6|54
1649381450000|2022-04-08 01:30:50|4440.6|4436.6|4433.1|4429.1|4440.6|4436.6|4432.6|4428.6|57
1649381460000|2022-04-08 01:31:00|4432.1|4428.1|4426.1|4422.1|4433.1|4429.1|4426.1|4422.1|78
1649381470000|2022-04-08 01:31:10|4426.6|4422.6|4423.1|4419.1|4428.1|4424.1|4421.1|4417.1|118
1649381480000|2022-04-08 01:31:20|4422.6|4418.6|4422.6|4418.6|4425.1|4421.1|4422.1|4418.1|40
1649381490000|2022-04-08 01:31:30|4422.1|4418.1|4423.1|4419.1|4424.1|4420.1|4421.6|4417.6|44
1649381500000|2022-04-08 01:31:40|4422.6|4418.6|4428.1|4424.1|4428.6|4424.6|4421.6|4417.6|81
1649381510000|2022-04-08 01:31:50|4427.6|4423.6|4430.6|4426.6|4434.1|4430.1|4427.6|4423.6|78
1649381520000|2022-04-08 01:32:00|4430.1|4426.1|4438.6|4434.6|4439.1|4435.1|4427.1|4423.1|94
1649381530000|2022-04-08 01:32:10|4439.6|4435.6|4433.1|4429.1|4439.6|4435.6|4429.1|4425.1|109
1649381540000|2022-04-08 01:32:20|4434.6|4430.6|4432.1|4428.1|4434.6|4430.6|4431.1|4427.1|46
1649381550000|2022-04-08 01:32:30|4432.6|4428.6|4432.6|4428.6|4434.1|4430.1|4430.1|4426.1|44
1649381560000|2022-04-08 01:32:40|4433.1|4429.1|4432.6|4428.6|4434.1|4430.1|4431.1|4427.1|53
1649381570000|2022-04-08 01:32:50|4433.1|4429.1|4434.6|4430.6|4435.6|4431.6|4430.6|4426.6|62
1649381580000|2022-04-08 01:33:00|4435.1|4431.1|4432.6|4428.6|4435.1|4431.1|4430.1|4426.1|49
1649381590000|2022-04-08 01:33:10|4433.1|4429.1|4433.1|4429.1|4435.6|4431.6|4432.1|4428.1|35
1649381600000|2022-04-08 01:33:20|4431.1|4427.1|4432.1|4428.1|4434.1|4430.1|4431.1|4427.1|80
1649381610000|2022-04-08 01:33:30|4435.1|4431.1|4437.1|4433.1|4437.1|4433.1|4434.6|4430.6|51
1649381620000|2022-04-08 01:33:40|4436.6|4432.6|4437.1|4433.1|4438.1|4434.1|4435.1|4431.1|35
1649381630000|2022-04-08 01:33:50|4437.6|4433.6|4437.1|4433.1|4439.1|4435.1|4435.1|4431.1|82
1649381640000|2022-04-08 01:34:00|4437.6|4433.6|4439.6|4435.6|4440.1|4436.1|4433.6|4429.6|82
1649381650000|2022-04-08 01:34:10|4439.1|4435.1|4441.1|4437.1|4442.1|4438.1|4437.1|4433.1|43
1649381660000|2022-04-08 01:34:20|4441.6|4437.6|4436.6|4432.6|4442.1|4438.1|4436.1|4432.1|51
1649381670000|2022-04-08 01:34:30|4436.1|4432.1|4434.1|4430.1|4436.1|4432.1|4432.1|4428.1|98
1649381680000|2022-04-08 01:34:40|4433.6|4429.6|4434.1|4430.1|4436.1|4432.1|4433.1|4429.1|45
1649381690000|2022-04-08 01:34:50|4433.1|4429.1|4435.1|4431.1|4436.1|4432.1|4432.6|4428.6|30
1649381700000|2022-04-08 01:35:00|4433.1|4429.1|4433.1|4429.1|4435.1|4431.1|4432.1|4428.1|51
1649381710000|2022-04-08 01:35:10|4432.6|4428.6|4430.1|4426.1|4434.1|4430.1|4428.1|4424.1|80
1649381720000|2022-04-08 01:35:20|4429.6|4425.6|4429.1|4425.1|4430.1|4426.1|4425.6|4421.6|73
1649381730000|2022-04-08 01:35:30|4427.6|4423.6|4432.1|4428.1|4434.1|4430.1|4427.1|4423.1|67
1649381740000|2022-04-08 01:35:40|4432.6|4428.6|4433.1|4429.1|4436.6|4432.6|4431.6|4427.6|45
1649381750000|2022-04-08 01:35:50|4434.1|4430.1|4437.1|4433.1|4437.6|4433.6|4434.1|4430.1|40
1649381760000|2022-04-08 01:36:00|4437.6|4433.6|4441.6|4437.6|4443.1|4439.1|4435.6|4431.6|50
1649381770000|2022-04-08 01:36:10|4441.1|4437.1|4439.1|4435.1|4442.6|4438.6|4438.6|4434.6|28
1649381780000|2022-04-08 01:36:20|4438.1|4434.1|4432.6|4428.6|4440.1|4436.1|4432.6|4428.6|58
1649381790000|2022-04-08 01:36:30|4432.1|4428.1|4425.1|4421.1|4432.6|4428.6|4423.6|4419.6|151
1649381800000|2022-04-08 01:36:40|4424.6|4420.6|4424.1|4420.1|4425.6|4421.6|4423.1|4419.1|45
1649381810000|2022-04-08 01:36:50|4423.1|4419.1|4419.1|4415.1|4426.1|4422.1|4419.1|4415.1|90
1649381820000|2022-04-08 01:37:00|4420.1|4416.1|4413.6|4409.6|4420.6|4416.6|4413.1|4409.1|99
1649381830000|2022-04-08 01:37:10|4414.1|4410.1|4416.1|4412.1|4417.6|4413.6|4412.6|4408.6|41
1649381840000|2022-04-08 01:37:20|4415.6|4411.6|4413.1|4409.1|4415.6|4411.6|4410.1|4406.1|102
1649381850000|2022-04-08 01:37:30|4412.6|4408.6|4414.1|4410.1|4417.1|4413.1|4412.6|4408.6|52
1649381860000|2022-04-08 01:37:40|4412.1|4408.1|4415.6|4411.6|4415.6|4411.6|4411.6|4407.6|59
1649381870000|2022-04-08 01:37:50|4417.6|4413.6|4416.1|4412.1|4417.6|4413.6|4415.1|4411.1|33
1649381880000|2022-04-08 01:38:00|4417.6|4413.6|4420.6|4416.6|4421.1|4417.1|4414.6|4410.6|42
1649381890000|2022-04-08 01:38:10|4419.6|4415.6|4416.1|4412.1|4420.6|4416.6|4416.1|4412.1|53
1649381900000|2022-04-08 01:38:20|4416.6|4412.6|4419.1|4415.1|4420.6|4416.6|4415.1|4411.1|48
1649381910000|2022-04-08 01:38:30|4418.6|4414.6|4421.6|4417.6|4421.6|4417.6|4418.1|4414.1|16
1649381920000|2022-04-08 01:38:40|4422.1|4418.1|4424.6|4420.6|4424.6|4420.6|4420.6|4416.6|39
1649381930000|2022-04-08 01:38:50|4423.6|4419.6|4423.6|4419.6|4424.1|4420.1|4420.1|4416.1|42
1649381940000|2022-04-08 01:39:00|4423.1|4419.1|4416.1|4412.1|4423.6|4419.6|4416.1|4412.1|36
1649381950000|2022-04-08 01:39:10|4417.1|4413.1|4417.1|4413.1|4419.1|4415.1|4416.6|4412.6|38
1649381960000|2022-04-08 01:39:20|4417.6|4413.6|4415.6|4411.6|4417.6|4413.6|4414.1|4410.1|41
1649381970000|2022-04-08 01:39:30|4416.1|4412.1|4420.1|4416.1|4423.6|4419.6|4416.1|4412.1|71
1649381980000|2022-04-08 01:39:40|4419.1|4415.1|4415.6|4411.6|4420.6|4416.6|4415.1|4411.1|35
1649381990000|2022-04-08 01:39:50|4416.1|4412.1|4417.1|4413.1|4417.1|4413.1|4412.1|4408.1|40
1649382000000|2022-04-08 01:40:00|4417.6|4413.6|4412.1|4408.1|4417.6|4413.6|4412.1|4408.1|26
1649382010000|2022-04-08 01:40:10|4412.6|4408.6|4410.6|4406.6|4412.6|4408.6|4409.1|4405.1|19
1649382020000|2022-04-08 01:40:20|4411.1|4407.1|4410.6|4406.6|4411.6|4407.6|4408.6|4404.6|39
1649382030000|2022-04-08 01:40:30|4411.1|4407.1|4415.1|4411.1|4417.1|4413.1|4410.6|4406.6|28
1649382040000|2022-04-08 01:40:40|4415.6|4411.6|4418.1|4414.1|4419.1|4415.1|4413.1|4409.1|46
1649382050000|2022-04-08 01:40:50|4418.6|4414.6|4419.1|4415.1|4420.1|4416.1|4417.6|4413.6|20
1649382060000|2022-04-08 01:41:00|4418.6|4414.6|4419.1|4415.1|4421.6|4417.6|4418.1|4414.1|22
1649382070000|2022-04-08 01:41:10|4420.1|4416.1|4423.1|4419.1|4423.1|4419.1|4420.1|4416.1|45
1649382080000|2022-04-08 01:41:20|4422.6|4418.6|4416.6|4412.6|4422.6|4418.6|4416.6|4412.6|50
1649382090000|2022-04-08 01:41:30|4417.1|4413.1|4411.1|4407.1|4417.1|4413.1|4411.1|4407.1|65
1649382100000|2022-04-08 01:41:40|4411.6|4407.6|4415.1|4411.1|4415.6|4411.6|4411.1|4407.1|29
1649382110000|2022-04-08 01:41:50|4414.6|4410.6|4412.6|4408.6|4415.1|4411.1|4412.1|4408.1|13
1649382120000|2022-04-08 01:42:00|4413.1|4409.1|4412.6|4408.6|4413.6|4409.6|4411.1|4407.1|43
1649382130000|2022-04-08 01:42:10|4413.1|4409.1|4417.6|4413.6|4417.6|4413.6|4411.1|4407.1|25
1649382140000|2022-04-08 01:42:20|4418.1|4414.1|4418.6|4414.6|4419.6|4415.6|4416.6|4412.6|15
1649382150000|2022-04-08 01:42:30|4419.1|4415.1|4418.1|4414.1|4419.1|4415.1|4417.6|4413.6|20
1649382160000|2022-04-08 01:42:40|4419.1|4415.1|4419.1|4415.1|4420.1|4416.1|4418.1|4414.1|55
1649382170000|2022-04-08 01:42:50|4418.1|4414.1|4420.1|4416.1|4420.1|4416.1|4417.6|4413.6|21
1649382180000|2022-04-08 01:43:00|4420.6|4416.6|4419.1|4415.1|4420.6|4416.6|4415.6|4411.6|84
1649382190000|2022-04-08 01:43:10|4418.6|4414.6|4419.6|4415.6|4420.6|4416.6|4418.1|4414.1|50
1649382200000|2022-04-08 01:43:20|4419.1|4415.1|4423.6|4419.6|4426.6|4422.6|4419.1|4415.1|65
1649382210000|2022-04-08 01:43:30|4424.6|4420.6|4421.6|4417.6|4424.6|4420.6|4421.1|4417.1|34
1649382220000|2022-04-08 01:43:40|4422.1|4418.1|4422.6|4418.6|4423.1|4419.1|4420.6|4416.6|14
1649382230000|2022-04-08 01:43:50|4422.1|4418.1|4425.1|4421.1|4425.1|4421.1|4422.1|4418.1|7
1649382240000|2022-04-08 01:44:00|4424.6|4420.6|4421.6|4417.6|4424.6|4420.6|4419.6|4415.6|55
1649382250000|2022-04-08 01:44:10|4421.1|4417.1|4422.6|4418.6|4424.1|4420.1|4421.1|4417.1|21
1649382260000|2022-04-08 01:44:20|4422.1|4418.1|4424.1|4420.1|4424.1|4420.1|4422.1|4418.1|12
1649382270000|2022-04-08 01:44:30|4424.6|4420.6|4424.1|4420.1|4426.1|4422.1|4423.1|4419.1|19
1649382280000|2022-04-08 01:44:40|4423.6|4419.6|4425.6|4421.6|4425.6|4421.6|4422.1|4418.1|10
1649382290000|2022-04-08 01:44:50|4425.1|4421.1|4426.1|4422.1|4427.6|4423.6|4424.6|4420.6|35
1649382300000|2022-04-08 01:45:00|4425.6|4421.6|4423.1|4419.1|4425.6|4421.6|4421.6|4417.6|67
1649382310000|2022-04-08 01:45:10|4424.1|4420.1|4423.1|4419.1|4424.6|4420.6|4421.1|4417.1|41
1649382320000|2022-04-08 01:45:20|4423.6|4419.6|4425.1|4421.1|4425.1|4421.1|4422.1|4418.1|6
1649382330000|2022-04-08 01:45:30|4426.1|4422.1|4427.1|4423.1|4428.1|4424.1|4424.6|4420.6|15
1649382340000|2022-04-08 01:45:40|4427.6|4423.6|4427.1|4423.1|4428.1|4424.1|4426.1|4422.1|7
1649382350000|2022-04-08 01:45:50|4427.6|4423.6|4428.1|4424.1|4429.6|4425.6|4427.1|4423.1|13
1649382360000|2022-04-08 01:46:00|4427.1|4423.1|4423.6|4419.6|4428.1|4424.1|4421.6|4417.6|32
1649382370000|2022-04-08 01:46:10|4423.1|4419.1|4425.1|4421.1|4426.1|4422.1|4422.1|4418.1|11
1649382380000|2022-04-08 01:46:20|4424.6|4420.6|4426.1|4422.1|4426.6|4422.6|4424.1|4420.1|23
1649382390000|2022-04-08 01:46:30|4425.6|4421.6|4428.1|4424.1|4431.1|4427.1|4425.6|4421.6|116
1649382400000|2022-04-08 01:46:40|4427.6|4423.6|4429.1|4425.1|4429.6|4425.6|4427.1|4423.1|55
1649382410000|2022-04-08 01:46:50|4428.6|4424.6|4426.1|4422.1|4428.6|4424.6|4426.1|4422.1|24
1649382420000|2022-04-08 01:47:00|4425.1|4421.1|4424.1|4420.1|4425.1|4421.1|4421.6|4417.6|97
1649382430000|2022-04-08 01:47:10|4425.1|4421.1|4428.6|4424.6|4429.1|4425.1|4425.1|4421.1|51
1649382440000|2022-04-08 01:47:20|4429.1|4425.1|4429.1|4425.1|4429.6|4425.6|4427.1|4423.1|7
1649382450000|2022-04-08 01:47:30|4428.6|4424.6|4429.1|4425.1|4429.1|4425.1|4427.1|4423.1|9
1649382460000|2022-04-08 01:47:40|4428.6|4424.6|4432.1|4428.1|4432.1|4428.1|4427.6|4423.6|40
1649382470000|2022-04-08 01:47:50|4431.6|4427.6|4433.6|4429.6|4435.1|4431.1|4431.1|4427.1|34
1649382480000|2022-04-08 01:48:00|4433.1|4429.1|4435.1|4431.1|4438.1|4434.1|4433.1|4429.1|30
1649382490000|2022-04-08 01:48:10|4436.6|4432.6|4437.6|4433.6|4439.1|4435.1|4436.1|4432.1|51
1649382500000|2022-04-08 01:48:20|4437.1|4433.1|4434.1|4430.1|4438.1|4434.1|4434.1|4430.1|51
1649382510000|2022-04-08 01:48:30|4434.6|4430.6|4432.1|4428.1|4435.1|4431.1|4432.1|4428.1|25
1649382520000|2022-04-08 01:48:40|4432.6|4428.6|4432.1|4428.1|4433.1|4429.1|4431.1|4427.1|16
1649382530000|2022-04-08 01:48:50|4433.1|4429.1|4432.1|4428.1|4434.1|4430.1|4431.6|4427.6|24
1649382540000|2022-04-08 01:49:00|4433.1|4429.1|4433.1|4429.1|4434.6|4430.6|4432.1|4428.1|16
1649382550000|2022-04-08 01:49:10|4432.6|4428.6|4432.6|4428.6|4433.1|4429.1|4431.1|4427.1|4
1649382560000|2022-04-08 01:49:20|4432.1|4428.1|4426.6|4422.6|4432.6|4428.6|4424.1|4420.1|67
1649382570000|2022-04-08 01:49:30|4426.1|4422.1|4424.6|4420.6|4426.1|4422.1|4423.1|4419.1|26
1649382580000|2022-04-08 01:49:40|4424.1|4420.1|4421.6|4417.6|4424.6|4420.6|4421.1|4417.1|13
1649382590000|2022-04-08 01:49:50|4422.1|4418.1|4424.6|4420.6|4424.6|4420.6|4421.6|4417.6|6
1649382600000|2022-04-08 01:50:00|4425.6|4421.6|4419.1|4415.1|4426.1|4422.1|4418.1|4414.1|82
1649382610000|2022-04-08 01:50:10|4418.6|4414.6|4414.6|4410.6|4419.1|4415.1|4414.1|4410.1|39
1649382620000|2022-04-08 01:50:20|4415.1|4411.1|4416.1|4412.1|4416.6|4412.6|4412.1|4408.1|28
1649382630000|2022-04-08 01:50:30|4415.1|4411.1|4415.6|4411.6|4417.6|4413.6|4415.1|4411.1|21
1649382640000|2022-04-08 01:50:40|4415.1|4411.1|4414.1|4410.1|4415.1|4411.1|4412.1|4408.1|21
1649382650000|2022-04-08 01:50:50|4413.6|4409.6|4415.1|4411.1|4415.6|4411.6|4410.6|4406.6|60
1649382660000|2022-04-08 01:51:00|4415.6|4411.6|4416.6|4412.6|4417.1|4413.1|4414.1|4410.1|57
1649382670000|2022-04-08 01:51:10|4417.1|4413.1|4416.1|4412.1|4417.6|4413.6|4415.1|4411.1|10
1649382680000|2022-04-08 01:51:20|4416.6|4412.6|4417.1|4413.1|4417.6|4413.6|4415.1|4411.1|19
1649382690000|2022-04-08 01:51:30|4417.6|4413.6|4417.1|4413.1|4417.6|4413.6|4415.1|4411.1|26
1649382700000|2022-04-08 01:51:40|4417.6|4413.6|4417.6|4413.6|4418.1|4414.1|4416.6|4412.6|28
1649382710000|2022-04-08 01:51:50|4417.1|4413.1|4415.1|4411.1|4417.1|4413.1|4413.6|4409.6|17
1649382720000|2022-04-08 01:52:00|4415.6|4411.6|4412.6|4408.6|4416.1|4412.1|4412.1|4408.1|18
1649382730000|2022-04-08 01:52:10|4412.1|4408.1|4415.1|4411.1|4415.1|4411.1|4411.6|4407.6|13
1649382740000|2022-04-08 01:52:20|4414.6|4410.6|4413.1|4409.1|4414.6|4410.6|4411.6|4407.6|5
1649382750000|2022-04-08 01:52:30|4412.6|4408.6|4414.6|4410.6|4415.1|4411.1|4412.1|4408.1|10
1649382760000|2022-04-08 01:52:40|4413.6|4409.6|4412.6|4408.6|4415.1|4411.1|4412.1|4408.1|9
1649382770000|2022-04-08 01:52:50|4412.1|4408.1|4409.6|4405.6|4413.1|4409.1|4408.1|4404.1|45
1649382780000|2022-04-08 01:53:00|4410.1|4406.1|4409.1|4405.1|4411.1|4407.1|4408.1|4404.1|33
1649382790000|2022-04-08 01:53:10|4408.6|4404.6|4411.1|4407.1|4412.1|4408.1|4408.6|4404.6|28
1649382800000|2022-04-08 01:53:20|4410.6|4406.6|4409.1|4405.1|4412.1|4408.1|4409.1|4405.1|25
1649382810000|2022-04-08 01:53:30|4409.6|4405.6|4408.1|4404.1|4410.1|4406.1|4407.1|4403.1|17
1649382820000|2022-04-08 01:53:40|4409.1|4405.1|4409.1|4405.1|4411.1|4407.1|4408.6|4404.6|22
1649382830000|2022-04-08 01:53:50|4409.6|4405.6|4409.1|4405.1|4412.1|4408.1|4409.1|4405.1|22
1649382840000|2022-04-08 01:54:00|4408.1|4404.1|4408.6|4404.6|4409.1|4405.1|4406.1|4402.1|33
1649382850000|2022-04-08 01:54:10|4408.1|4404.1|4405.6|4401.6|4409.1|4405.1|4405.1|4401.1|18
1649382860000|2022-04-08 01:54:20|4404.6|4400.6|4402.1|4398.1|4405.1|4401.1|4401.6|4397.6|67
1649382870000|2022-04-08 01:54:30|4401.1|4397.1|4400.6|4396.6|4402.1|4398.1|4400.6|4396.6|24
1649382880000|2022-04-08 01:54:40|4400.1|4396.1|4398.1|4394.1|4400.1|4396.1|4397.6|4393.6|30
1649382890000|2022-04-08 01:54:50|4397.6|4393.6|4399.1|4395.1|4399.6|4395.6|4397.6|4393.6|31
1649382900000|2022-04-08 01:55:00|4399.6|4395.6|4397.6|4393.6|4399.6|4395.6|4395.6|4391.6|62
1649382910000|2022-04-08 01:55:10|4398.1|4394.1|4398.6|4394.6|4401.1|4397.1|4397.6|4393.6|54
1649382920000|2022-04-08 01:55:20|4399.1|4395.1|4397.6|4393.6|4400.1|4396.1|4397.1|4393.1|29
1649382930000|2022-04-08 01:55:30|4398.1|4394.1|4399.1|4395.1|4401.1|4397.1|4398.1|4394.1|29
1649382940000|2022-04-08 01:55:40|4399.6|4395.6|4401.1|4397.1|4401.6|4397.6|4399.6|4395.6|14
1649382950000|2022-04-08 01:55:50|4401.6|4397.6|4399.1|4395.1|4401.6|4397.6|4398.1|4394.1|8
1649382960000|2022-04-08 01:56:00|4398.6|4394.6|4399.1|4395.1|4399.1|4395.1|4397.1|4393.1|23
1649382970000|2022-04-08 01:56:10|4398.6|4394.6|4395.1|4391.1|4398.6|4394.6|4395.1|4391.1|13
1649382980000|2022-04-08 01:56:20|4396.1|4392.1|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|16
1649382990000|2022-04-08 01:56:30|4395.1|4391.1|4395.1|4391.1|4396.1|4392.1|4395.1|4391.1|41
1649383000000|2022-04-08 01:56:40|4395.6|4391.6|4396.6|4392.6|4398.1|4394.1|4395.1|4391.1|11
1649383010000|2022-04-08 01:56:50|4396.1|4392.1|4398.1|4394.1|4398.1|4394.1|4395.6|4391.6|21
1649383020000|2022-04-08 01:57:00|4398.6|4394.6|4400.1|4396.1|4401.1|4397.1|4398.1|4394.1|19
1649383030000|2022-04-08 01:57:10|4400.6|4396.6|4401.6|4397.6|4404.1|4400.1|4399.6|4395.6|35
1649383040000|2022-04-08 01:57:20|4402.1|4398.1|4399.1|4395.1|4402.1|4398.1|4399.1|4395.1|16
1649383050000|2022-04-08 01:57:30|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4395.1|4391.1|41
1649383060000|2022-04-08 01:57:40|4396.6|4392.6|4396.6|4392.6|4397.6|4393.6|4395.1|4391.1|10
1649383070000|2022-04-08 01:57:50|4396.1|4392.1|4396.1|4392.1|4397.1|4393.1|4395.1|4391.1|28
1649383080000|2022-04-08 01:58:00|4395.1|4391.1|4390.6|4386.6|4395.1|4391.1|4389.1|4385.1|32
1649383090000|2022-04-08 01:58:10|4391.1|4387.1|4390.6|4386.6|4392.1|4388.1|4390.6|4386.6|6
1649383100000|2022-04-08 01:58:20|4390.1|4386.1|4389.1|4385.1|4390.6|4386.6|4389.1|4385.1|19
1649383110000|2022-04-08 01:58:30|4389.6|4385.6|4388.1|4384.1|4390.1|4386.1|4387.6|4383.6|37
1649383120000|2022-04-08 01:58:40|4388.6|4384.6|4388.1|4384.1|4390.1|4386.1|4387.6|4383.6|14
1649383130000|2022-04-08 01:58:50|4387.1|4383.1|4390.1|4386.1|4391.1|4387.1|4387.1|4383.1|54
1649383140000|2022-04-08 01:59:00|4390.6|4386.6|4391.1|4387.1|4391.6|4387.6|4390.1|4386.1|17
1649383150000|2022-04-08 01:59:10|4390.6|4386.6|4391.6|4387.6|4392.1|4388.1|4390.1|4386.1|28
1649383160000|2022-04-08 01:59:20|4392.1|4388.1|4391.1|4387.1|4392.1|4388.1|4391.1|4387.1|24
1649383170000|2022-04-08 01:59:30|4391.6|4387.6|4390.6|4386.6|4391.6|4387.6|4390.6|4386.6|2
1649383180000|2022-04-08 01:59:40|4390.1|4386.1|4388.1|4384.1|4390.1|4386.1|4386.1|4382.1|23
1649383190000|2022-04-08 01:59:50|4387.6|4383.6|4386.6|4382.6|4387.6|4383.6|4386.1|4382.1|14
1649383200000|2022-04-08 02:00:00|4386.1|4382.1|4389.1|4385.1|4389.1|4385.1|4385.1|4381.1|55
1649383210000|2022-04-08 02:00:10|4388.6|4384.6|4384.6|4380.6|4389.1|4385.1|4384.6|4380.6|16
1649383220000|2022-04-08 02:00:20|4385.6|4381.6|4386.6|4382.6|4387.1|4383.1|4384.6|4380.6|65
1649383230000|2022-04-08 02:00:30|4386.1|4382.1|4389.1|4385.1|4389.1|4385.1|4385.6|4381.6|39
1649383240000|2022-04-08 02:00:40|4388.6|4384.6|4385.1|4381.1|4388.6|4384.6|4385.1|4381.1|10
1649383250000|2022-04-08 02:00:50|4384.1|4380.1|4383.6|4379.6|4385.6|4381.6|4383.1|4379.1|35
1649383260000|2022-04-08 02:01:00|4383.1|4379.1|4382.6|4378.6|4383.6|4379.6|4382.6|4378.6|10
1649383270000|2022-04-08 02:01:10|4383.1|4379.1|4381.6|4377.6|4383.1|4379.1|4381.1|4377.1|46
1649383280000|2022-04-08 02:01:20|4381.1|4377.1|4380.1|4376.1|4381.1|4377.1|4379.1|4375.1|34
1649383290000|2022-04-08 02:01:30|4379.6|4375.6|4377.6|4373.6|4379.6|4375.6|4375.6|4371.6|74
1649383300000|2022-04-08 02:01:40|4378.1|4374.1|4379.1|4375.1|4379.6|4375.6|4377.1|4373.1|35
1649383310000|2022-04-08 02:01:50|4378.6|4374.6|4378.1|4374.1|4379.6|4375.6|4376.1|4372.1|34
1649383320000|2022-04-08 02:02:00|4378.6|4374.6|4376.1|4372.1|4380.1|4376.1|4376.1|4372.1|12
1649383330000|2022-04-08 02:02:10|4375.6|4371.6|4374.1|4370.1|4376.1|4372.1|4372.1|4368.1|59
1649383340000|2022-04-08 02:02:20|4373.6|4369.6|4371.1|4367.1|4374.1|4370.1|4370.1|4366.1|26
1649383350000|2022-04-08 02:02:30|4370.6|4366.6|4366.6|4362.6|4370.6|4366.6|4366.1|4362.1|45
1649383360000|2022-04-08 02:02:40|4366.1|4362.1|4367.6|4363.6|4367.6|4363.6|4365.1|4361.1|18
1649383370000|2022-04-08 02:02:50|4368.1|4364.1|4366.1|4362.1|4368.6|4364.6|4366.1|4362.1|11
1649383380000|2022-04-08 02:03:00|4366.6|4362.6|4365.1|4361.1|4366.6|4362.6|4365.1|4361.1|28
1649383390000|2022-04-08 02:03:10|4366.1|4362.1|4367.1|4363.1|4368.6|4364.6|4365.1|4361.1|25
1649383400000|2022-04-08 02:03:20|4367.6|4363.6|4371.6|4367.6|4371.6|4367.6|4367.1|4363.1|45
1649383410000|2022-04-08 02:03:30|4371.1|4367.1|4372.1|4368.1|4372.1|4368.1|4370.1|4366.1|49
1649383420000|2022-04-08 02:03:40|4373.1|4369.1|4374.6|4370.6|4376.1|4372.1|4372.6|4368.6|79
1649383430000|2022-04-08 02:03:50|4374.1|4370.1|4373.6|4369.6|4377.1|4373.1|4373.6|4369.6|49
1649383440000|2022-04-08 02:04:00|4374.1|4370.1|4374.1|4370.1|4376.1|4372.1|4372.1|4368.1|36
1649383450000|2022-04-08 02:04:10|4373.6|4369.6|4372.1|4368.1|4374.1|4370.1|4370.1|4366.1|44
1649383460000|2022-04-08 02:04:20|4371.1|4367.1|4369.1|4365.1|4371.6|4367.6|4368.6|4364.6|25
1649383470000|2022-04-08 02:04:30|4368.1|4364.1|4368.1|4364.1|4368.6|4364.6|4367.1|4363.1|14
1649383480000|2022-04-08 02:04:40|4367.6|4363.6|4365.1|4361.1|4368.1|4364.1|4365.1|4361.1|59
1649383490000|2022-04-08 02:04:50|4364.6|4360.6|4365.1|4361.1|4366.1|4362.1|4363.6|4359.6|44
1649383500000|2022-04-08 02:05:00|4365.6|4361.6|4365.1|4361.1|4366.1|4362.1|4363.1|4359.1|59
1649383510000|2022-04-08 02:05:10|4366.1|4362.1|4365.6|4361.6|4368.1|4364.1|4365.6|4361.6|70
1649383520000|2022-04-08 02:05:20|4365.1|4361.1|4364.1|4360.1|4365.6|4361.6|4362.6|4358.6|49
1649383530000|2022-04-08 02:05:30|4365.1|4361.1|4363.1|4359.1|4365.6|4361.6|4363.1|4359.1|7
1649383540000|2022-04-08 02:05:40|4363.6|4359.6|4367.1|4363.1|4367.6|4363.6|4363.6|4359.6|62
1649383550000|2022-04-08 02:05:50|4366.6|4362.6|4367.1|4363.1|4367.1|4363.1|4365.1|4361.1|37
1649383560000|2022-04-08 02:06:00|4366.6|4362.6|4367.1|4363.1|4368.1|4364.1|4366.1|4362.1|79
1649383570000|2022-04-08 02:06:10|4368.1|4364.1|4366.1|4362.1|4368.1|4364.1|4365.1|4361.1|38
1649383580000|2022-04-08 02:06:20|4365.6|4361.6|4368.1|4364.1|4368.6|4364.6|4365.6|4361.6|99
1649383590000|2022-04-08 02:06:30|4368.6|4364.6|4368.6|4364.6|4369.6|4365.6|4367.6|4363.6|7
1649383600000|2022-04-08 02:06:40|4368.1|4364.1|4368.1|4364.1|4368.1|4364.1|4367.1|4363.1|16
1649383610000|2022-04-08 02:06:50|4367.1|4363.1|4367.1|4363.1|4368.1|4364.1|4366.1|4362.1|14
1649383620000|2022-04-08 02:07:00|4366.1|4362.1|4368.1|4364.1|4368.1|4364.1|4366.1|4362.1|26
1649383630000|2022-04-08 02:07:10|4369.1|4365.1|4372.1|4368.1|4374.1|4370.1|4368.6|4364.6|72
1649383640000|2022-04-08 02:07:20|4371.6|4367.6|4375.1|4371.1|4376.1|4372.1|4371.6|4367.6|59
1649383650000|2022-04-08 02:07:30|4374.1|4370.1|4372.6|4368.6|4374.1|4370.1|4372.1|4368.1|41
1649383660000|2022-04-08 02:07:40|4372.1|4368.1|4373.1|4369.1|4373.1|4369.1|4370.1|4366.1|41
1649383670000|2022-04-08 02:07:50|4372.6|4368.6|4374.1|4370.1|4375.1|4371.1|4372.1|4368.1|18
1649383680000|2022-04-08 02:08:00|4375.1|4371.1|4378.1|4374.1|4379.1|4375.1|4374.6|4370.6|83
1649383690000|2022-04-08 02:08:10|4377.6|4373.6|4378.6|4374.6|4379.6|4375.6|4377.6|4373.6|18
1649383700000|2022-04-08 02:08:20|4379.1|4375.1|4375.6|4371.6|4379.1|4375.1|4375.1|4371.1|54
1649383710000|2022-04-08 02:08:30|4375.1|4371.1|4372.1|4368.1|4375.1|4371.1|4372.1|4368.1|33
1649383720000|2022-04-08 02:08:40|4372.6|4368.6|4370.1|4366.1|4373.6|4369.6|4370.1|4366.1|54
1649383730000|2022-04-08 02:08:50|4369.6|4365.6|4370.1|4366.1|4370.1|4366.1|4368.1|4364.1|48
1649383740000|2022-04-08 02:09:00|4370.6|4366.6|4370.1|4366.1|4371.1|4367.1|4369.1|4365.1|34
1649383750000|2022-04-08 02:09:10|4369.6|4365.6|4370.1|4366.1|4370.1|4366.1|4369.1|4365.1|23
1649383760000|2022-04-08 02:09:20|4369.6|4365.6|4368.1|4364.1|4370.1|4366.1|4367.1|4363.1|12
1649383770000|2022-04-08 02:09:30|4367.1|4363.1|4364.1|4360.1|4367.1|4363.1|4362.6|4358.6|63
1649383780000|2022-04-08 02:09:40|4365.1|4361.1|4364.1|4360.1|4365.6|4361.6|4364.1|4360.1|23
1649383790000|2022-04-08 02:09:50|4364.6|4360.6|4364.6|4360.6|4365.1|4361.1|4364.1|4360.1|9
1649383800000|2022-04-08 02:10:00|4364.1|4360.1|4367.1|4363.1|4370.1|4366.1|4364.1|4360.1|74
1649383810000|2022-04-08 02:10:10|4367.6|4363.6|4364.1|4360.1|4367.6|4363.6|4363.1|4359.1|35
1649383820000|2022-04-08 02:10:20|4363.6|4359.6|4363.1|4359.1|4364.1|4360.1|4361.6|4357.6|21
1649383830000|2022-04-08 02:10:30|4362.6|4358.6|4363.6|4359.6|4363.6|4359.6|4361.6|4357.6|40
1649383840000|2022-04-08 02:10:40|4364.1|4360.1|4362.1|4358.1|4365.1|4361.1|4362.1|4358.1|13
1649383850000|2022-04-08 02:10:50|4361.6|4357.6|4364.1|4360.1|4364.1|4360.1|4361.1|4357.1|30
1649383860000|2022-04-08 02:11:00|4363.6|4359.6|4362.1|4358.1|4364.1|4360.1|4361.1|4357.1|48
1649383870000|2022-04-08 02:11:10|4362.6|4358.6|4363.1|4359.1|4364.6|4360.6|4362.1|4358.1|33
1649383880000|2022-04-08 02:11:20|4362.6|4358.6|4362.1|4358.1|4363.6|4359.6|4361.1|4357.1|16
1649383890000|2022-04-08 02:11:30|4361.6|4357.6|4359.6|4355.6|4361.6|4357.6|4359.6|4355.6|26
1649383900000|2022-04-08 02:11:40|4359.1|4355.1|4361.1|4357.1|4361.1|4357.1|4359.1|4355.1|30
1649383910000|2022-04-08 02:11:50|4360.1|4356.1|4358.1|4354.1|4360.1|4356.1|4358.1|4354.1|33
1649383920000|2022-04-08 02:12:00|4359.1|4355.1|4359.1|4355.1|4361.1|4357.1|4358.6|4354.6|54
1649383930000|2022-04-08 02:12:10|4358.6|4354.6|4355.1|4351.1|4359.1|4355.1|4355.1|4351.1|28
1649383940000|2022-04-08 02:12:20|4356.1|4352.1|4356.1|4352.1|4357.1|4353.1|4354.6|4350.6|34
1649383950000|2022-04-08 02:12:30|4355.6|4351.6|4355.1|4351.1|4356.1|4352.1|4355.1|4351.1|20
1649383960000|2022-04-08 02:12:40|4355.6|4351.6|4355.1|4351.1|4357.1|4353.1|4355.1|4351.1|21
1649383970000|2022-04-08 02:12:50|4354.6|4350.6|4353.1|4349.1|4355.1|4351.1|4353.1|4349.1|54
1649383980000|2022-04-08 02:13:00|4352.6|4348.6|4349.6|4345.6|4352.6|4348.6|4349.6|4345.6|80
1649383990000|2022-04-08 02:13:10|4349.1|4345.1|4348.1|4344.1|4350.1|4346.1|4348.1|4344.1|27
1649384000000|2022-04-08 02:13:20|4347.6|4343.6|4346.1|4342.1|4348.1|4344.1|4345.6|4341.6|46
1649384010000|2022-04-08 02:13:30|4345.6|4341.6|4348.1|4344.1|4348.1|4344.1|4345.6|4341.6|48
1649384020000|2022-04-08 02:13:40|4349.6|4345.6|4353.1|4349.1|4353.1|4349.1|4349.6|4345.6|63
1649384030000|2022-04-08 02:13:50|4352.1|4348.1|4351.6|4347.6|4352.1|4348.1|4350.6|4346.6|23
1649384040000|2022-04-08 02:14:00|4351.1|4347.1|4353.1|4349.1|4353.1|4349.1|4350.6|4346.6|48
1649384050000|2022-04-08 02:14:10|4354.1|4350.1|4353.1|4349.1|4356.1|4352.1|4353.1|4349.1|33
1649384060000|2022-04-08 02:14:20|4352.1|4348.1|4353.1|4349.1|4354.1|4350.1|4352.1|4348.1|27
1649384070000|2022-04-08 02:14:30|4354.1|4350.1|4351.1|4347.1|4354.1|4350.1|4351.1|4347.1|22
1649384080000|2022-04-08 02:14:40|4349.6|4345.6|4350.1|4346.1|4352.1|4348.1|4349.6|4345.6|13
1649384090000|2022-04-08 02:14:50|4350.6|4346.6|4349.6|4345.6|4350.6|4346.6|4348.1|4344.1|34
1649384100000|2022-04-08 02:15:00|4350.1|4346.1|4354.6|4350.6|4355.1|4351.1|4349.1|4345.1|33
1649384110000|2022-04-08 02:15:10|4354.1|4350.1|4352.6|4348.6|4354.1|4350.1|4352.6|4348.6|14
1649384120000|2022-04-08 02:15:20|4352.1|4348.1|4354.1|4350.1|4355.1|4351.1|4351.1|4347.1|22
1649384130000|2022-04-08 02:15:30|4354.6|4350.6|4356.1|4352.1|4356.1|4352.1|4353.1|4349.1|14
1649384140000|2022-04-08 02:15:40|4356.6|4352.6|4357.6|4353.6|4358.1|4354.1|4356.6|4352.6|16
1649384150000|2022-04-08 02:15:50|4357.1|4353.1|4358.6|4354.6|4362.1|4358.1|4356.6|4352.6|21
1649384160000|2022-04-08 02:16:00|4358.1|4354.1|4360.1|4356.1|4360.6|4356.6|4357.1|4353.1|41
1649384170000|2022-04-08 02:16:10|4359.1|4355.1|4358.1|4354.1|4361.1|4357.1|4358.1|4354.1|16
1649384180000|2022-04-08 02:16:20|4357.1|4353.1|4358.1|4354.1|4361.1|4357.1|4357.1|4353.1|41
1649384190000|2022-04-08 02:16:30|4358.6|4354.6|4359.1|4355.1|4359.1|4355.1|4357.1|4353.1|31
1649384200000|2022-04-08 02:16:40|4358.6|4354.6|4358.1|4354.1|4358.6|4354.6|4355.6|4351.6|21
1649384210000|2022-04-08 02:16:50|4357.1|4353.1|4356.1|4352.1|4357.1|4353.1|4356.1|4352.1|15
1649384220000|2022-04-08 02:17:00|4355.6|4351.6|4355.1|4351.1|4356.1|4352.1|4355.1|4351.1|31
1649384230000|2022-04-08 02:17:10|4355.6|4351.6|4354.1|4350.1|4356.1|4352.1|4354.1|4350.1|31
1649384240000|2022-04-08 02:17:20|4354.6|4350.6|4354.1|4350.1|4355.1|4351.1|4354.1|4350.1|18
1649384250000|2022-04-08 02:17:30|4353.6|4349.6|4351.1|4347.1|4353.6|4349.6|4351.1|4347.1|44
1649384260000|2022-04-08 02:17:40|4350.1|4346.1|4348.1|4344.1|4351.1|4347.1|4346.6|4342.6|41
1649384270000|2022-04-08 02:17:50|4347.6|4343.6|4349.1|4345.1|4350.1|4346.1|4347.1|4343.1|18
1649384280000|2022-04-08 02:18:00|4349.6|4345.6|4346.1|4342.1|4350.1|4346.1|4345.1|4341.1|47
1649384290000|2022-04-08 02:18:10|4345.6|4341.6|4345.1|4341.1|4345.6|4341.6|4344.1|4340.1|40
1649384300000|2022-04-08 02:18:20|4344.6|4340.6|4342.1|4338.1|4344.6|4340.6|4341.1|4337.1|44
1649384310000|2022-04-08 02:18:30|4341.6|4337.6|4340.1|4336.1|4341.6|4337.6|4340.1|4336.1|112
1649384320000|2022-04-08 02:18:40|4339.6|4335.6|4346.1|4342.1|4346.1|4342.1|4339.1|4335.1|90
1649384330000|2022-04-08 02:18:50|4345.6|4341.6|4343.1|4339.1|4346.1|4342.1|4343.1|4339.1|40
1649384340000|2022-04-08 02:19:00|4342.6|4338.6|4348.1|4344.1|4348.1|4344.1|4342.1|4338.1|74
1649384350000|2022-04-08 02:19:10|4347.1|4343.1|4347.6|4343.6|4349.6|4345.6|4346.6|4342.6|75
1649384360000|2022-04-08 02:19:20|4348.1|4344.1|4348.6|4344.6|4349.1|4345.1|4348.1|4344.1|5
1649384370000|2022-04-08 02:19:30|4349.1|4345.1|4352.1|4348.1|4353.1|4349.1|4348.6|4344.6|43
1649384380000|2022-04-08 02:19:40|4352.6|4348.6|4357.1|4353.1|4358.1|4354.1|4351.6|4347.6|32
1649384390000|2022-04-08 02:19:50|4357.6|4353.6|4357.1|4353.1|4358.1|4354.1|4355.6|4351.6|27
1649384400000|2022-04-08 02:20:00|4356.1|4352.1|4359.1|4355.1|4359.6|4355.6|4355.1|4351.1|43
1649384410000|2022-04-08 02:20:10|4359.6|4355.6|4362.1|4358.1|4364.1|4360.1|4359.1|4355.1|99
1649384420000|2022-04-08 02:20:20|4361.6|4357.6|4358.1|4354.1|4362.1|4358.1|4358.1|4354.1|42
1649384430000|2022-04-08 02:20:30|4357.1|4353.1|4359.1|4355.1|4359.1|4355.1|4356.6|4352.6|41
1649384440000|2022-04-08 02:20:40|4358.1|4354.1|4360.1|4356.1|4360.1|4356.1|4357.6|4353.6|12
1649384450000|2022-04-08 02:20:50|4361.1|4357.1|4359.1|4355.1|4361.1|4357.1|4359.1|4355.1|12
1649384460000|2022-04-08 02:21:00|4359.6|4355.6|4364.1|4360.1|4367.1|4363.1|4359.1|4355.1|46
1649384470000|2022-04-08 02:21:10|4364.6|4360.6|4371.1|4367.1|4371.1|4367.1|4364.1|4360.1|27
1649384480000|2022-04-08 02:21:20|4369.1|4365.1|4374.1|4370.1|4375.6|4371.6|4369.1|4365.1|76
1649384490000|2022-04-08 02:21:30|4373.1|4369.1|4375.1|4371.1|4377.1|4373.1|4372.1|4368.1|48
1649384500000|2022-04-08 02:21:40|4376.6|4372.6|4373.1|4369.1|4377.6|4373.6|4373.1|4369.1|35
1649384510000|2022-04-08 02:21:50|4374.1|4370.1|4370.6|4366.6|4374.1|4370.1|4369.6|4365.6|106
1649384520000|2022-04-08 02:22:00|4371.1|4367.1|4368.1|4364.1|4371.1|4367.1|4367.1|4363.1|33
1649384530000|2022-04-08 02:22:10|4369.1|4365.1|4370.1|4366.1|4371.1|4367.1|4366.1|4362.1|50
1649384540000|2022-04-08 02:22:20|4371.6|4367.6|4375.6|4371.6|4376.6|4372.6|4371.6|4367.6|51
1649384550000|2022-04-08 02:22:30|4376.1|4372.1|4376.1|4372.1|4377.6|4373.6|4375.1|4371.1|20
1649384560000|2022-04-08 02:22:40|4375.1|4371.1|4371.6|4367.6|4375.1|4371.1|4371.6|4367.6|67
1649384570000|2022-04-08 02:22:50|4371.1|4367.1|4370.1|4366.1|4373.1|4369.1|4369.6|4365.6|30
1649384580000|2022-04-08 02:23:00|4369.1|4365.1|4372.1|4368.1|4373.6|4369.6|4369.1|4365.1|23
1649384590000|2022-04-08 02:23:10|4371.6|4367.6|4369.1|4365.1|4372.1|4368.1|4368.1|4364.1|21
1649384600000|2022-04-08 02:23:20|4368.6|4364.6|4369.1|4365.1|4370.1|4366.1|4367.6|4363.6|15
1649384610000|2022-04-08 02:23:30|4367.6|4363.6|4366.1|4362.1|4368.6|4364.6|4366.1|4362.1|18
1649384620000|2022-04-08 02:23:40|4367.1|4363.1|4368.6|4364.6|4370.1|4366.1|4367.1|4363.1|19
1649384630000|2022-04-08 02:23:50|4368.1|4364.1|4369.1|4365.1|4370.1|4366.1|4367.1|4363.1|29
1649384640000|2022-04-08 02:24:00|4368.6|4364.6|4369.1|4365.1|4371.1|4367.1|4368.1|4364.1|24
1649384650000|2022-04-08 02:24:10|4369.6|4365.6|4368.6|4364.6|4371.1|4367.1|4368.1|4364.1|12
1649384660000|2022-04-08 02:24:20|4368.1|4364.1|4363.1|4359.1|4368.1|4364.1|4362.1|4358.1|46
1649384670000|2022-04-08 02:24:30|4363.6|4359.6|4365.1|4361.1|4366.1|4362.1|4363.1|4359.1|28
1649384680000|2022-04-08 02:24:40|4366.1|4362.1|4370.6|4366.6|4371.1|4367.1|4366.1|4362.1|39
1649384690000|2022-04-08 02:24:50|4370.1|4366.1|4369.6|4365.6|4370.1|4366.1|4368.6|4364.6|3
1649384700000|2022-04-08 02:25:00|4369.1|4365.1|4370.1|4366.1|4372.6|4368.6|4369.1|4365.1|18
1649384710000|2022-04-08 02:25:10|4369.6|4365.6|4370.1|4366.1|4372.1|4368.1|4369.6|4365.6|2
1649384720000|2022-04-08 02:25:20|4369.6|4365.6|4367.6|4363.6|4369.6|4365.6|4367.1|4363.1|15
1649384730000|2022-04-08 02:25:30|4367.1|4363.1|4366.1|4362.1|4367.1|4363.1|4365.1|4361.1|43
1649384740000|2022-04-08 02:25:40|4366.6|4362.6|4369.6|4365.6|4370.1|4366.1|4366.6|4362.6|16
1649384750000|2022-04-08 02:25:50|4370.1|4366.1|4370.6|4366.6|4371.1|4367.1|4369.1|4365.1|20
1649384760000|2022-04-08 02:26:00|4371.1|4367.1|4368.1|4364.1|4371.1|4367.1|4368.1|4364.1|20
1649384770000|2022-04-08 02:26:10|4367.6|4363.6|4368.6|4364.6|4369.1|4365.1|4367.6|4363.6|4
1649384780000|2022-04-08 02:26:20|4368.1|4364.1|4369.1|4365.1|4369.1|4365.1|4367.6|4363.6|11
1649384790000|2022-04-08 02:26:30|4368.6|4364.6|4367.1|4363.1|4369.1|4365.1|4366.6|4362.6|15
1649384800000|2022-04-08 02:26:40|4366.6|4362.6|4362.1|4358.1|4366.6|4362.6|4362.1|4358.1|38
1649384810000|2022-04-08 02:26:50|4363.1|4359.1|4360.1|4356.1|4364.6|4360.6|4360.1|4356.1|21
1649384820000|2022-04-08 02:27:00|4360.6|4356.6|4367.1|4363.1|4371.1|4367.1|4360.6|4356.6|77
1649384830000|2022-04-08 02:27:10|4366.6|4362.6|4366.1|4362.1|4366.6|4362.6|4365.1|4361.1|18
1649384840000|2022-04-08 02:27:20|4365.6|4361.6|4365.1|4361.1|4365.6|4361.6|4364.1|4360.1|26
1649384850000|2022-04-08 02:27:30|4365.6|4361.6|4365.1|4361.1|4367.1|4363.1|4365.1|4361.1|17
1649384860000|2022-04-08 02:27:40|4364.6|4360.6|4364.6|4360.6|4365.1|4361.1|4363.6|4359.6|19
1649384870000|2022-04-08 02:27:50|4364.1|4360.1|4362.1|4358.1|4364.6|4360.6|4361.1|4357.1|21
1649384880000|2022-04-08 02:28:00|4361.1|4357.1|4368.1|4364.1|4368.1|4364.1|4361.1|4357.1|59
1649384890000|2022-04-08 02:28:10|4367.6|4363.6|4367.6|4363.6|4368.6|4364.6|4365.6|4361.6|14
1649384900000|2022-04-08 02:28:20|4367.1|4363.1|4366.6|4362.6|4368.6|4364.6|4365.1|4361.1|26
1649384910000|2022-04-08 02:28:30|4365.6|4361.6|4368.1|4364.1|4369.1|4365.1|4365.1|4361.1|9
1649384920000|2022-04-08 02:28:40|4367.6|4363.6|4369.1|4365.1|4369.1|4365.1|4366.1|4362.1|27
1649384930000|2022-04-08 02:28:50|4368.1|4364.1|4369.6|4365.6|4370.1|4366.1|4368.1|4364.1|21
1649384940000|2022-04-08 02:29:00|4370.1|4366.1|4374.1|4370.1|4375.1|4371.1|4370.1|4366.1|49
1649384950000|2022-04-08 02:29:10|4373.1|4369.1|4372.1|4368.1|4373.1|4369.1|4371.1|4367.1|17
1649384960000|2022-04-08 02:29:20|4373.1|4369.1|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|16
1649384970000|2022-04-08 02:29:30|4373.6|4369.6|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|13
1649384980000|2022-04-08 02:29:40|4372.6|4368.6|4372.1|4368.1|4373.6|4369.6|4369.6|4365.6|26
1649384990000|2022-04-08 02:29:50|4373.1|4369.1|4374.1|4370.1|4374.1|4370.1|4372.6|4368.6|27
1649385000000|2022-04-08 02:30:00|4374.6|4370.6|4374.6|4370.6|4376.1|4372.1|4373.1|4369.1|34
1649385010000|2022-04-08 02:30:10|4374.1|4370.1|4369.6|4365.6|4374.1|4370.1|4369.6|4365.6|36
1649385020000|2022-04-08 02:30:20|4369.1|4365.1|4369.6|4365.6|4370.1|4366.1|4368.6|4364.6|39
1649385030000|2022-04-08 02:30:30|4370.1|4366.1|4372.1|4368.1|4372.1|4368.1|4369.6|4365.6|17
1649385040000|2022-04-08 02:30:40|4373.1|4369.1|4375.1|4371.1|4375.1|4371.1|4372.1|4368.1|22
1649385050000|2022-04-08 02:30:50|4376.1|4372.1|4377.1|4373.1|4377.1|4373.1|4372.6|4368.6|25
1649385060000|2022-04-08 02:31:00|4376.1|4372.1|4380.1|4376.1|4380.1|4376.1|4375.1|4371.1|21
1649385070000|2022-04-08 02:31:10|4379.1|4375.1|4381.1|4377.1|4383.1|4379.1|4378.6|4374.6|83
1649385080000|2022-04-08 02:31:20|4381.6|4377.6|4381.6|4377.6|4382.6|4378.6|4381.1|4377.1|38
1649385090000|2022-04-08 02:31:30|4381.1|4377.1|4384.1|4380.1|4384.1|4380.1|4381.1|4377.1|25
1649385100000|2022-04-08 02:31:40|4385.1|4381.1|4385.6|4381.6|4385.6|4381.6|4382.1|4378.1|30
1649385110000|2022-04-08 02:31:50|4386.1|4382.1|4387.1|4383.1|4387.1|4383.1|4385.1|4381.1|43
1649385120000|2022-04-08 02:32:00|4386.1|4382.1|4384.1|4380.1|4387.1|4383.1|4384.1|4380.1|36
1649385130000|2022-04-08 02:32:10|4385.1|4381.1|4378.6|4374.6|4386.1|4382.1|4377.6|4373.6|117
1649385140000|2022-04-08 02:32:20|4378.1|4374.1|4384.1|4380.1|4384.1|4380.1|4378.1|4374.1|109
1649385150000|2022-04-08 02:32:30|4383.1|4379.1|4385.1|4381.1|4386.1|4382.1|4380.6|4376.6|59
1649385160000|2022-04-08 02:32:40|4385.6|4381.6|4383.1|4379.1|4387.6|4383.6|4382.6|4378.6|75
1649385170000|2022-04-08 02:32:50|4382.1|4378.1|4384.1|4380.1|4384.6|4380.6|4382.1|4378.1|60
1649385180000|2022-04-08 02:33:00|4384.6|4380.6|4383.1|4379.1|4386.1|4382.1|4382.6|4378.6|17
1649385190000|2022-04-08 02:33:10|4383.6|4379.6|4388.1|4384.1|4388.1|4384.1|4383.1|4379.1|29
1649385200000|2022-04-08 02:33:20|4387.1|4383.1|4386.1|4382.1|4390.1|4386.1|4385.1|4381.1|25
1649385210000|2022-04-08 02:33:30|4385.6|4381.6|4386.1|4382.1|4387.6|4383.6|4385.6|4381.6|8
1649385220000|2022-04-08 02:33:40|4385.6|4381.6|4382.6|4378.6|4387.1|4383.1|4380.6|4376.6|40
1649385230000|2022-04-08 02:33:50|4383.1|4379.1|4383.1|4379.1|4384.6|4380.6|4381.1|4377.1|24
1649385240000|2022-04-08 02:34:00|4383.6|4379.6|4385.6|4381.6|4385.6|4381.6|4382.1|4378.1|20
1649385250000|2022-04-08 02:34:10|4385.1|4381.1|4385.6|4381.6|4386.1|4382.1|4383.1|4379.1|14
1649385260000|2022-04-08 02:34:20|4386.1|4382.1|4388.6|4384.6|4389.1|4385.1|4386.1|4382.1|34
1649385270000|2022-04-08 02:34:30|4389.1|4385.1|4385.1|4381.1|4389.6|4385.6|4385.1|4381.1|27
1649385280000|2022-04-08 02:34:40|4386.6|4382.6|4385.1|4381.1|4387.1|4383.1|4384.1|4380.1|21
1649385290000|2022-04-08 02:34:50|4384.6|4380.6|4381.1|4377.1|4386.6|4382.6|4381.1|4377.1|23
1649385300000|2022-04-08 02:35:00|4382.1|4378.1|4384.1|4380.1|4384.6|4380.6|4381.1|4377.1|38
1649385310000|2022-04-08 02:35:10|4383.6|4379.6|4385.1|4381.1|4386.1|4382.1|4383.1|4379.1|29
1649385320000|2022-04-08 02:35:20|4383.6|4379.6|4380.1|4376.1|4383.6|4379.6|4380.1|4376.1|19
1649385330000|2022-04-08 02:35:30|4379.1|4375.1|4378.6|4374.6|4380.6|4376.6|4377.6|4373.6|19
1649385340000|2022-04-08 02:35:40|4379.1|4375.1|4380.1|4376.1|4380.6|4376.6|4378.1|4374.1|11
1649385350000|2022-04-08 02:35:50|4381.6|4377.6|4377.1|4373.1|4381.6|4377.6|4375.6|4371.6|21
1649385360000|2022-04-08 02:36:00|4377.6|4373.6|4376.1|4372.1|4377.6|4373.6|4375.1|4371.1|17
1649385370000|2022-04-08 02:36:10|4375.6|4371.6|4373.1|4369.1|4377.1|4373.1|4373.1|4369.1|30
1649385380000|2022-04-08 02:36:20|4373.6|4369.6|4377.6|4373.6|4377.6|4373.6|4373.6|4369.6|28
1649385390000|2022-04-08 02:36:30|4377.1|4373.1|4377.1|4373.1|4378.6|4374.6|4375.1|4371.1|28
1649385400000|2022-04-08 02:36:40|4376.6|4372.6|4376.1|4372.1|4377.1|4373.1|4375.1|4371.1|19
1649385410000|2022-04-08 02:36:50|4375.6|4371.6|4377.6|4373.6|4379.1|4375.1|4374.6|4370.6|81
1649385420000|2022-04-08 02:37:00|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|4377.1|4373.1|19
1649385430000|2022-04-08 02:37:10|4377.6|4373.6|4375.6|4371.6|4378.1|4374.1|4375.1|4371.1|13
1649385440000|2022-04-08 02:37:20|4376.1|4372.1|4378.1|4374.1|4378.1|4374.1|4375.1|4371.1|8
1649385450000|2022-04-08 02:37:30|4377.6|4373.6|4380.1|4376.1|4383.1|4379.1|4377.1|4373.1|65
1649385460000|2022-04-08 02:37:40|4379.6|4375.6|4380.6|4376.6|4382.1|4378.1|4379.6|4375.6|6
1649385470000|2022-04-08 02:37:50|4381.1|4377.1|4382.1|4378.1|4382.1|4378.1|4380.6|4376.6|17
1649385480000|2022-04-08 02:38:00|4383.1|4379.1|4381.1|4377.1|4383.1|4379.1|4381.1|4377.1|27
1649385490000|2022-04-08 02:38:10|4380.6|4376.6|4376.1|4372.1|4380.6|4376.6|4376.1|4372.1|16
1649385500000|2022-04-08 02:38:20|4377.1|4373.1|4378.1|4374.1|4378.1|4374.1|4375.6|4371.6|15
1649385510000|2022-04-08 02:38:30|4378.6|4374.6|4376.1|4372.1|4378.6|4374.6|4376.1|4372.1|8
1649385520000|2022-04-08 02:38:40|4377.6|4373.6|4377.1|4373.1|4378.1|4374.1|4376.6|4372.6|5
1649385530000|2022-04-08 02:38:50|4377.6|4373.6|4380.1|4376.1|4380.1|4376.1|4377.6|4373.6|11
1649385540000|2022-04-08 02:39:00|4379.6|4375.6|4382.1|4378.1|4382.1|4378.1|4378.1|4374.1|19
1649385550000|2022-04-08 02:39:10|4381.6|4377.6|4387.1|4383.1|4387.1|4383.1|4381.6|4377.6|91
1649385560000|2022-04-08 02:39:20|4389.1|4385.1|4387.6|4383.6|4389.1|4385.1|4387.1|4383.1|54
1649385570000|2022-04-08 02:39:30|4387.1|4383.1|4391.1|4387.1|4391.1|4387.1|4387.1|4383.1|14
1649385580000|2022-04-08 02:39:40|4390.1|4386.1|4388.6|4384.6|4391.6|4387.6|4388.1|4384.1|14
1649385590000|2022-04-08 02:39:50|4388.1|4384.1|4390.1|4386.1|4390.1|4386.1|4387.1|4383.1|16
1649385600000|2022-04-08 02:40:00|4389.1|4385.1|4391.1|4387.1|4391.6|4387.6|4388.6|4384.6|34
1649385610000|2022-04-08 02:40:10|4391.6|4387.6|4395.1|4391.1|4395.6|4391.6|4391.1|4387.1|41
1649385620000|2022-04-08 02:40:20|4395.6|4391.6|4395.6|4391.6|4396.1|4392.1|4393.1|4389.1|23
1649385630000|2022-04-08 02:40:30|4396.1|4392.1|4394.6|4390.6|4396.6|4392.6|4394.6|4390.6|26
1649385640000|2022-04-08 02:40:40|4395.1|4391.1|4395.6|4391.6|4396.1|4392.1|4393.1|4389.1|17
1649385650000|2022-04-08 02:40:50|4395.1|4391.1|4394.6|4390.6|4396.6|4392.6|4393.1|4389.1|8
1649385660000|2022-04-08 02:41:00|4394.1|4390.1|4393.6|4389.6|4394.6|4390.6|4391.6|4387.6|17
1649385670000|2022-04-08 02:41:10|4393.1|4389.1|4392.6|4388.6|4394.1|4390.1|4391.6|4387.6|13
1649385680000|2022-04-08 02:41:20|4392.1|4388.1|4393.1|4389.1|4393.6|4389.6|4391.1|4387.1|24
1649385690000|2022-04-08 02:41:30|4393.6|4389.6|4394.6|4390.6|4394.6|4390.6|4393.1|4389.1|19
1649385700000|2022-04-08 02:41:40|4395.1|4391.1|4396.6|4392.6|4397.1|4393.1|4394.1|4390.1|15
1649385710000|2022-04-08 02:41:50|4397.1|4393.1|4394.1|4390.1|4397.1|4393.1|4393.1|4389.1|29
1649385720000|2022-04-08 02:42:00|4394.6|4390.6|4397.1|4393.1|4397.1|4393.1|4394.1|4390.1|9
1649385730000|2022-04-08 02:42:10|4397.6|4393.6|4397.6|4393.6|4398.6|4394.6|4396.6|4392.6|27
1649385740000|2022-04-08 02:42:20|4397.1|4393.1|4402.1|4398.1|4402.1|4398.1|4397.1|4393.1|25
1649385750000|2022-04-08 02:42:30|4402.6|4398.6|4401.1|4397.1|4403.1|4399.1|4400.1|4396.1|17
1649385760000|2022-04-08 02:42:40|4400.1|4396.1|4400.1|4396.1|4400.6|4396.6|4398.1|4394.1|41
1649385770000|2022-04-08 02:42:50|4400.6|4396.6|4397.6|4393.6|4400.6|4396.6|4397.1|4393.1|15
1649385780000|2022-04-08 02:43:00|4398.1|4394.1|4397.1|4393.1|4399.1|4395.1|4397.1|4393.1|13
1649385790000|2022-04-08 02:43:10|4397.6|4393.6|4393.1|4389.1|4397.6|4393.6|4393.1|4389.1|32
1649385800000|2022-04-08 02:43:20|4392.1|4388.1|4393.6|4389.6|4394.1|4390.1|4390.6|4386.6|27
1649385810000|2022-04-08 02:43:30|4394.1|4390.1|4395.6|4391.6|4396.1|4392.1|4394.1|4390.1|14
1649385820000|2022-04-08 02:43:40|4395.1|4391.1|4397.6|4393.6|4398.1|4394.1|4395.1|4391.1|24
1649385830000|2022-04-08 02:43:50|4398.1|4394.1|4399.1|4395.1|4399.1|4395.1|4396.1|4392.1|6
1649385840000|2022-04-08 02:44:00|4400.1|4396.1|4398.6|4394.6|4400.1|4396.1|4397.1|4393.1|35
1649385850000|2022-04-08 02:44:10|4399.1|4395.1|4401.1|4397.1|4401.1|4397.1|4397.1|4393.1|10
1649385860000|2022-04-08 02:44:20|4401.6|4397.6|4401.1|4397.1|4404.1|4400.1|4400.6|4396.6|34
1649385870000|2022-04-08 02:44:30|4402.1|4398.1|4401.1|4397.1|4403.1|4399.1|4401.1|4397.1|22
1649385880000|2022-04-08 02:44:40|4401.6|4397.6|4405.6|4401.6|4406.1|4402.1|4401.6|4397.6|16
1649385890000|2022-04-08 02:44:50|4405.1|4401.1|4405.6|4401.6|4406.1|4402.1|4404.1|4400.1|24
1649385900000|2022-04-08 02:45:00|4406.6|4402.6|4404.6|4400.6|4407.1|4403.1|4403.1|4399.1|10
1649385910000|2022-04-08 02:45:10|4405.1|4401.1|4405.1|4401.1|4406.1|4402.1|4403.6|4399.6|17
1649385920000|2022-04-08 02:45:20|4405.6|4401.6|4411.1|4407.1|4411.6|4407.6|4405.6|4401.6|59
1649385930000|2022-04-08 02:45:30|4411.6|4407.6|4412.1|4408.1|4412.6|4408.6|4411.1|4407.1|85
1649385940000|2022-04-08 02:45:40|4412.6|4408.6|4412.1|4408.1|4413.1|4409.1|4411.1|4407.1|146
1649385950000|2022-04-08 02:45:50|4411.1|4407.1|4413.1|4409.1|4414.1|4410.1|4410.1|4406.1|30
1649385960000|2022-04-08 02:46:00|4412.6|4408.6|4413.1|4409.1|4415.1|4411.1|4412.1|4408.1|37
1649385970000|2022-04-08 02:46:10|4414.1|4410.1|4415.1|4411.1|4416.1|4412.1|4413.1|4409.1|28
1649385980000|2022-04-08 02:46:20|4415.6|4411.6|4409.1|4405.1|4417.1|4413.1|4409.1|4405.1|44
1649385990000|2022-04-08 02:46:30|4410.1|4406.1|4405.6|4401.6|4411.1|4407.1|4405.6|4401.6|80
1649386000000|2022-04-08 02:46:40|4405.1|4401.1|4408.1|4404.1|4409.1|4405.1|4405.1|4401.1|21
1649386010000|2022-04-08 02:46:50|4408.6|4404.6|4409.1|4405.1|4410.1|4406.1|4408.6|4404.6|5
1649386020000|2022-04-08 02:47:00|4409.6|4405.6|4409.1|4405.1|4411.1|4407.1|4409.1|4405.1|17
1649386030000|2022-04-08 02:47:10|4408.1|4404.1|4411.1|4407.1|4411.1|4407.1|4407.1|4403.1|15
1649386040000|2022-04-08 02:47:20|4410.6|4406.6|4410.1|4406.1|4411.1|4407.1|4408.6|4404.6|12
1649386050000|2022-04-08 02:47:30|4410.6|4406.6|4411.1|4407.1|4411.6|4407.6|4409.6|4405.6|14
1649386060000|2022-04-08 02:47:40|4410.6|4406.6|4412.6|4408.6|4413.6|4409.6|4409.6|4405.6|38
1649386070000|2022-04-08 02:47:50|4413.1|4409.1|4413.1|4409.1|4414.1|4410.1|4412.1|4408.1|6
1649386080000|2022-04-08 02:48:00|4413.6|4409.6|4416.1|4412.1|4416.6|4412.6|4413.6|4409.6|19
1649386090000|2022-04-08 02:48:10|4415.6|4411.6|4415.6|4411.6|4417.6|4413.6|4415.1|4411.1|39
1649386100000|2022-04-08 02:48:20|4416.1|4412.1|4415.6|4411.6|4417.6|4413.6|4415.1|4411.1|23
1649386110000|2022-04-08 02:48:30|4416.1|4412.1|4416.1|4412.1|4417.1|4413.1|4414.1|4410.1|23
1649386120000|2022-04-08 02:48:40|4415.1|4411.1|4416.6|4412.6|4418.1|4414.1|4415.1|4411.1|51
1649386130000|2022-04-08 02:48:50|4416.1|4412.1|4415.1|4411.1|4416.6|4412.6|4415.1|4411.1|36
1649386140000|2022-04-08 02:49:00|4415.6|4411.6|4414.1|4410.1|4415.6|4411.6|4413.6|4409.6|19
1649386150000|2022-04-08 02:49:10|4414.6|4410.6|4414.1|4410.1|4415.1|4411.1|4414.1|4410.1|24
1649386160000|2022-04-08 02:49:20|4414.6|4410.6|4411.1|4407.1|4414.6|4410.6|4411.1|4407.1|12
1649386170000|2022-04-08 02:49:30|4411.6|4407.6|4412.1|4408.1|4412.1|4408.1|4411.1|4407.1|8
1649386180000|2022-04-08 02:49:40|4411.6|4407.6|4410.6|4406.6|4411.6|4407.6|4408.6|4404.6|52
1649386190000|2022-04-08 02:49:50|4410.1|4406.1|4408.6|4404.6|4410.1|4406.1|4407.1|4403.1|47
1649386200000|2022-04-08 02:50:00|4408.1|4404.1|4406.1|4402.1|4409.1|4405.1|4406.1|4402.1|23
1649386210000|2022-04-08 02:50:10|4407.1|4403.1|4406.1|4402.1|4408.6|4404.6|4406.1|4402.1|75
1649386220000|2022-04-08 02:50:20|4406.6|4402.6|4406.1|4402.1|4408.1|4404.1|4406.1|4402.1|12
1649386230000|2022-04-08 02:50:30|4406.6|4402.6|4406.6|4402.6|4408.1|4404.1|4406.1|4402.1|30
1649386240000|2022-04-08 02:50:40|4406.1|4402.1|4404.1|4400.1|4406.1|4402.1|4402.1|4398.1|70
1649386250000|2022-04-08 02:50:50|4405.1|4401.1|4405.6|4401.6|4405.6|4401.6|4404.1|4400.1|26
1649386260000|2022-04-08 02:51:00|4405.1|4401.1|4410.1|4406.1|4411.1|4407.1|4405.1|4401.1|79
1649386270000|2022-04-08 02:51:10|4410.6|4406.6|4412.1|4408.1|4412.1|4408.1|4410.1|4406.1|27
1649386280000|2022-04-08 02:51:20|4414.1|4410.1|4417.1|4413.1|4418.1|4414.1|4413.6|4409.6|76
1649386290000|2022-04-08 02:51:30|4416.1|4412.1|4414.6|4410.6|4416.1|4412.1|4414.1|4410.1|5
1649386300000|2022-04-08 02:51:40|4415.1|4411.1|4412.1|4408.1|4415.1|4411.1|4412.1|4408.1|25
1649386310000|2022-04-08 02:51:50|4413.1|4409.1|4413.1|4409.1|4414.1|4410.1|4412.1|4408.1|12
1649386320000|2022-04-08 02:52:00|4412.6|4408.6|4410.1|4406.1|4413.1|4409.1|4408.1|4404.1|103
1649386330000|2022-04-08 02:52:10|4410.6|4406.6|4412.6|4408.6|4413.1|4409.1|4410.1|4406.1|12
1649386340000|2022-04-08 02:52:20|4413.1|4409.1|4414.6|4410.6|4416.1|4412.1|4412.1|4408.1|23
1649386350000|2022-04-08 02:52:30|4414.1|4410.1|4415.6|4411.6|4415.6|4411.6|4413.6|4409.6|16
1649386360000|2022-04-08 02:52:40|4416.1|4412.1|4414.1|4410.1|4416.1|4412.1|4413.1|4409.1|13
1649386370000|2022-04-08 02:52:50|4413.6|4409.6|4415.6|4411.6|4415.6|4411.6|4413.6|4409.6|7
1649386380000|2022-04-08 02:53:00|4415.1|4411.1|4412.6|4408.6|4415.1|4411.1|4412.6|4408.6|13
1649386390000|2022-04-08 02:53:10|4413.1|4409.1|4406.1|4402.1|4413.1|4409.1|4406.1|4402.1|44
1649386400000|2022-04-08 02:53:20|4405.6|4401.6|4411.1|4407.1|4411.1|4407.1|4405.6|4401.6|20
1649386410000|2022-04-08 02:53:30|4410.6|4406.6|4411.6|4407.6|4413.6|4409.6|4410.6|4406.6|28
1649386420000|2022-04-08 02:53:40|4411.1|4407.1|4413.1|4409.1|4413.1|4409.1|4410.6|4406.6|22
1649386430000|2022-04-08 02:53:50|4413.6|4409.6|4411.6|4407.6|4413.6|4409.6|4411.6|4407.6|17
1649386440000|2022-04-08 02:54:00|4412.1|4408.1|4408.6|4404.6|4412.6|4408.6|4408.6|4404.6|16
1649386450000|2022-04-08 02:54:10|4410.1|4406.1|4410.1|4406.1|4410.6|4406.6|4409.1|4405.1|15
1649386460000|2022-04-08 02:54:20|4409.6|4405.6|4410.1|4406.1|4411.1|4407.1|4409.1|4405.1|8
1649386470000|2022-04-08 02:54:30|4410.6|4406.6|4410.6|4406.6|4411.6|4407.6|4409.6|4405.6|20
1649386480000|2022-04-08 02:54:40|4411.1|4407.1|4410.1|4406.1|4412.1|4408.1|4410.1|4406.1|13
1649386490000|2022-04-08 02:54:50|4409.1|4405.1|4412.1|4408.1|4413.1|4409.1|4409.1|4405.1|40
1649386500000|2022-04-08 02:55:00|4411.1|4407.1|4411.1|4407.1|4414.1|4410.1|4409.1|4405.1|97
1649386510000|2022-04-08 02:55:10|4411.6|4407.6|4415.1|4411.1|4416.1|4412.1|4410.1|4406.1|83
1649386520000|2022-04-08 02:55:20|4415.6|4411.6|4418.1|4414.1|4418.1|4414.1|4415.6|4411.6|105
1649386530000|2022-04-08 02:55:30|4417.6|4413.6|4416.1|4412.1|4417.6|4413.6|4414.1|4410.1|84
1649386540000|2022-04-08 02:55:40|4416.6|4412.6|4417.1|4413.1|4418.1|4414.1|4416.1|4412.1|40
1649386550000|2022-04-08 02:55:50|4417.6|4413.6|4417.6|4413.6|4418.6|4414.6|4417.1|4413.1|15
1649386560000|2022-04-08 02:56:00|4418.1|4414.1|4417.6|4413.6|4419.1|4415.1|4417.1|4413.1|12
1649386570000|2022-04-08 02:56:10|4417.1|4413.1|4416.1|4412.1|4417.1|4413.1|4415.1|4411.1|20
1649386580000|2022-04-08 02:56:20|4417.1|4413.1|4417.1|4413.1|4417.6|4413.6|4415.1|4411.1|15
1649386590000|2022-04-08 02:56:30|4416.6|4412.6|4413.1|4409.1|4417.1|4413.1|4413.1|4409.1|13
1649386600000|2022-04-08 02:56:40|4414.1|4410.1|4414.1|4410.1|4415.1|4411.1|4412.6|4408.6|15
1649386610000|2022-04-08 02:56:50|4414.6|4410.6|4413.1|4409.1|4414.6|4410.6|4411.1|4407.1|20
1649386620000|2022-04-08 02:57:00|4414.1|4410.1|4412.1|4408.1|4414.1|4410.1|4411.1|4407.1|32
1649386630000|2022-04-08 02:57:10|4412.6|4408.6|4413.6|4409.6|4414.1|4410.1|4412.1|4408.1|10
1649386640000|2022-04-08 02:57:20|4413.1|4409.1|4412.6|4408.6|4413.1|4409.1|4412.1|4408.1|5
1649386650000|2022-04-08 02:57:30|4412.1|4408.1|4410.6|4406.6|4412.6|4408.6|4410.6|4406.6|7
1649386660000|2022-04-08 02:57:40|4410.1|4406.1|4411.1|4407.1|4411.1|4407.1|4409.1|4405.1|21
1649386670000|2022-04-08 02:57:50|4410.6|4406.6|4413.1|4409.1|4413.1|4409.1|4410.1|4406.1|24
1649386680000|2022-04-08 02:58:00|4413.6|4409.6|4411.6|4407.6|4413.6|4409.6|4411.6|4407.6|2
1649386690000|2022-04-08 02:58:10|4411.1|4407.1|4411.6|4407.6|4413.1|4409.1|4411.1|4407.1|1
1649386700000|2022-04-08 02:58:20|4412.1|4408.1|4411.6|4407.6|4412.6|4408.6|4410.1|4406.1|5
1649386710000|2022-04-08 02:58:30|4411.1|4407.1|4409.6|4405.6|4412.1|4408.1|4409.1|4405.1|7
1649386720000|2022-04-08 02:58:40|4409.1|4405.1|4408.1|4404.1|4409.1|4405.1|4408.1|4404.1|7
1649386730000|2022-04-08 02:58:50|4408.6|4404.6|4406.6|4402.6|4409.1|4405.1|4406.1|4402.1|17
1649386740000|2022-04-08 02:59:00|4407.1|4403.1|4407.1|4403.1|4408.1|4404.1|4407.1|4403.1|4
1649386750000|2022-04-08 02:59:10|4407.6|4403.6|4404.1|4400.1|4408.1|4404.1|4404.1|4400.1|14
1649386760000|2022-04-08 02:59:20|4403.6|4399.6|4401.1|4397.1|4403.6|4399.6|4401.1|4397.1|38
1649386770000|2022-04-08 02:59:30|4401.6|4397.6|4402.1|4398.1|4402.1|4398.1|4400.1|4396.1|33
1649386780000|2022-04-08 02:59:40|4401.6|4397.6|4402.1|4398.1|4403.1|4399.1|4401.1|4397.1|49
1649386790000|2022-04-08 02:59:50|4402.6|4398.6|4402.1|4398.1|4404.1|4400.1|4402.1|4398.1|22
1649386800000|2022-04-08 03:00:00|4402.6|4398.6|4401.1|4397.1|4404.1|4400.1|4401.1|4397.1|7
1649386810000|2022-04-08 03:00:10|4401.6|4397.6|4403.6|4399.6|4403.6|4399.6|4401.1|4397.1|3
1649386820000|2022-04-08 03:00:20|4404.1|4400.1|4403.6|4399.6|4405.1|4401.1|4403.1|4399.1|19
1649386830000|2022-04-08 03:00:30|4403.1|4399.1|4403.6|4399.6|4405.1|4401.1|4403.1|4399.1|12
1649386840000|2022-04-08 03:00:40|4404.1|4400.1|4408.1|4404.1|4408.6|4404.6|4404.1|4400.1|11
1649386850000|2022-04-08 03:00:50|4409.1|4405.1|4403.6|4399.6|4409.1|4405.1|4403.6|4399.6|57
1649386860000|2022-04-08 03:01:00|4404.1|4400.1|4402.1|4398.1|4406.1|4402.1|4401.1|4397.1|37
1649386870000|2022-04-08 03:01:10|4401.1|4397.1|4401.6|4397.6|4402.1|4398.1|4401.1|4397.1|12
1649386880000|2022-04-08 03:01:20|4402.1|4398.1|4402.6|4398.6|4403.1|4399.1|4402.1|4398.1|2
1649386890000|2022-04-08 03:01:30|4403.1|4399.1|4402.6|4398.6|4403.6|4399.6|4402.1|4398.1|5
1649386900000|2022-04-08 03:01:40|4403.1|4399.1|4402.1|4398.1|4404.1|4400.1|4402.1|4398.1|11
1649386910000|2022-04-08 03:01:50|4402.6|4398.6|4401.6|4397.6|4402.6|4398.6|4400.1|4396.1|17
1649386920000|2022-04-08 03:02:00|4401.1|4397.1|4394.1|4390.1|4401.1|4397.1|4393.1|4389.1|25
1649386930000|2022-04-08 03:02:10|4393.6|4389.6|4391.1|4387.1|4393.6|4389.6|4391.1|4387.1|19
1649386940000|2022-04-08 03:02:20|4391.6|4387.6|4390.1|4386.1|4392.1|4388.1|4389.1|4385.1|46
1649386950000|2022-04-08 03:02:30|4390.6|4386.6|4391.1|4387.1|4391.1|4387.1|4390.1|4386.1|16
1649386960000|2022-04-08 03:02:40|4391.6|4387.6|4391.6|4387.6|4392.1|4388.1|4391.1|4387.1|25
1649386970000|2022-04-08 03:02:50|4391.1|4387.1|4390.1|4386.1|4391.6|4387.6|4390.1|4386.1|14
1649386980000|2022-04-08 03:03:00|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4387.1|4383.1|47
1649386990000|2022-04-08 03:03:10|4391.6|4387.6|4390.1|4386.1|4391.6|4387.6|4389.6|4385.6|21
1649387000000|2022-04-08 03:03:20|4390.6|4386.6|4391.6|4387.6|4391.6|4387.6|4390.1|4386.1|3
1649387010000|2022-04-08 03:03:30|4392.1|4388.1|4391.1|4387.1|4392.1|4388.1|4390.1|4386.1|7
1649387020000|2022-04-08 03:03:40|4391.6|4387.6|4388.6|4384.6|4392.1|4388.1|4388.1|4384.1|43
1649387030000|2022-04-08 03:03:50|4389.1|4385.1|4389.1|4385.1|4390.1|4386.1|4388.6|4384.6|47
1649387040000|2022-04-08 03:04:00|4389.6|4385.6|4388.1|4384.1|4391.1|4387.1|4388.1|4384.1|10
1649387050000|2022-04-08 03:04:10|4388.6|4384.6|4388.1|4384.1|4389.6|4385.6|4386.6|4382.6|5
1649387060000|2022-04-08 03:04:20|4388.6|4384.6|4389.1|4385.1|4389.1|4385.1|4388.1|4384.1|8
1649387070000|2022-04-08 03:04:30|4390.1|4386.1|4389.6|4385.6|4390.1|4386.1|4388.6|4384.6|7
1649387080000|2022-04-08 03:04:40|4389.1|4385.1|4387.6|4383.6|4389.1|4385.1|4386.6|4382.6|5
1649387090000|2022-04-08 03:04:50|4388.1|4384.1|4387.1|4383.1|4388.1|4384.1|4386.1|4382.1|6
1649387100000|2022-04-08 03:05:00|4386.6|4382.6|4387.1|4383.1|4387.1|4383.1|4385.6|4381.6|18
1649387110000|2022-04-08 03:05:10|4387.6|4383.6|4387.1|4383.1|4388.6|4384.6|4385.6|4381.6|13
1649387120000|2022-04-08 03:05:20|4388.1|4384.1|4385.1|4381.1|4388.1|4384.1|4384.1|4380.1|34
1649387130000|2022-04-08 03:05:30|4385.6|4381.6|4387.1|4383.1|4388.1|4384.1|4385.1|4381.1|9
1649387140000|2022-04-08 03:05:40|4386.1|4382.1|4384.6|4380.6|4386.6|4382.6|4384.6|4380.6|14
1649387150000|2022-04-08 03:05:50|4385.1|4381.1|4387.1|4383.1|4387.1|4383.1|4385.1|4381.1|3
1649387160000|2022-04-08 03:06:00|4386.6|4382.6|4386.6|4382.6|4387.6|4383.6|4385.1|4381.1|14
1649387170000|2022-04-08 03:06:10|4387.1|4383.1|4388.6|4384.6|4389.1|4385.1|4387.1|4383.1|5
1649387180000|2022-04-08 03:06:20|4388.1|4384.1|4388.1|4384.1|4389.1|4385.1|4387.1|4383.1|2
1649387190000|2022-04-08 03:06:30|4388.6|4384.6|4390.1|4386.1|4390.1|4386.1|4388.6|4384.6|7
1649387200000|2022-04-08 03:06:40|4389.6|4385.6|4391.1|4387.1|4391.1|4387.1|4389.1|4385.1|2
1649387210000|2022-04-08 03:06:50|4390.6|4386.6|4391.1|4387.1|4393.1|4389.1|4390.6|4386.6|22
1649387220000|2022-04-08 03:07:00|4391.6|4387.6|4393.1|4389.1|4394.1|4390.1|4391.6|4387.6|13
1649387230000|2022-04-08 03:07:10|4392.6|4388.6|4392.6|4388.6|4392.6|4388.6|4391.6|4387.6|3
1649387240000|2022-04-08 03:07:20|4393.1|4389.1|4393.1|4389.1|4393.6|4389.6|4392.6|4388.6|3
1649387250000|2022-04-08 03:07:30|4392.6|4388.6|4392.1|4388.1|4394.1|4390.1|4391.6|4387.6|4
1649387260000|2022-04-08 03:07:40|4391.6|4387.6|4394.6|4390.6|4394.6|4390.6|4390.6|4386.6|32
1649387270000|2022-04-08 03:07:50|4395.1|4391.1|4395.1|4391.1|4396.1|4392.1|4394.6|4390.6|6
1649387280000|2022-04-08 03:08:00|4394.1|4390.1|4394.6|4390.6|4395.1|4391.1|4393.1|4389.1|11
1649387290000|2022-04-08 03:08:10|4395.1|4391.1|4394.6|4390.6|4395.1|4391.1|4394.1|4390.1|2
1649387300000|2022-04-08 03:08:20|4394.1|4390.1|4392.1|4388.1|4394.1|4390.1|4392.1|4388.1|9
1649387310000|2022-04-08 03:08:30|4392.6|4388.6|4392.1|4388.1|4393.1|4389.1|4392.1|4388.1|18
1649387320000|2022-04-08 03:08:40|4391.1|4387.1|4391.1|4387.1|4391.6|4387.6|4390.6|4386.6|67
1649387330000|2022-04-08 03:08:50|4391.6|4387.6|4391.6|4387.6|4391.6|4387.6|4390.1|4386.1|5
1649387340000|2022-04-08 03:09:00|4391.1|4387.1|4390.1|4386.1|4391.6|4387.6|4390.1|4386.1|8
1649387350000|2022-04-08 03:09:10|4390.6|4386.6|4391.1|4387.1|4391.1|4387.1|4389.6|4385.6|11
1649387360000|2022-04-08 03:09:20|4390.6|4386.6|4390.1|4386.1|4391.1|4387.1|4390.1|4386.1|5
1649387370000|2022-04-08 03:09:30|4389.6|4385.6|4388.1|4384.1|4389.6|4385.6|4387.1|4383.1|15
1649387380000|2022-04-08 03:09:40|4387.6|4383.6|4387.1|4383.1|4387.6|4383.6|4387.1|4383.1|13
1649387390000|2022-04-08 03:09:50|4387.6|4383.6|4388.6|4384.6|4389.1|4385.1|4387.6|4383.6|6
1649387400000|2022-04-08 03:10:00|4389.1|4385.1|4385.1|4381.1|4389.1|4385.1|4385.1|4381.1|5
1649387410000|2022-04-08 03:10:10|4385.6|4381.6|4385.6|4381.6|4386.1|4382.1|4384.6|4380.6|2
1649387420000|2022-04-08 03:10:20|4386.1|4382.1|4384.6|4380.6|4386.1|4382.1|4384.1|4380.1|6
1649387430000|2022-04-08 03:10:30|4384.1|4380.1|4384.1|4380.1|4385.1|4381.1|4384.1|4380.1|10
1649387440000|2022-04-08 03:10:40|4383.6|4379.6|4385.1|4381.1|4385.1|4381.1|4383.1|4379.1|16
1649387450000|2022-04-08 03:10:50|4385.6|4381.6|4385.6|4381.6|4388.1|4384.1|4385.6|4381.6|14
1649387460000|2022-04-08 03:11:00|4385.1|4381.1|4387.6|4383.6|4388.1|4384.1|4385.1|4381.1|11
1649387470000|2022-04-08 03:11:10|4388.1|4384.1|4388.6|4384.6|4389.1|4385.1|4387.6|4383.6|9
1649387480000|2022-04-08 03:11:20|4388.1|4384.1|4386.1|4382.1|4388.1|4384.1|4386.1|4382.1|2
1649387490000|2022-04-08 03:11:30|4385.6|4381.6|4386.1|4382.1|4386.1|4382.1|4384.6|4380.6|8
1649387500000|2022-04-08 03:11:40|4387.1|4383.1|4388.1|4384.1|4388.1|4384.1|4386.6|4382.6|6
1649387510000|2022-04-08 03:11:50|4389.1|4385.1|4389.1|4385.1|4390.1|4386.1|4388.1|4384.1|14
1649387520000|2022-04-08 03:12:00|4388.6|4384.6|4390.1|4386.1|4390.1|4386.1|4388.1|4384.1|8
1649387530000|2022-04-08 03:12:10|4391.1|4387.1|4391.1|4387.1|4393.6|4389.6|4390.1|4386.1|27
1649387540000|2022-04-08 03:12:20|4390.6|4386.6|4390.6|4386.6|4391.1|4387.1|4390.1|4386.1|3
1649387550000|2022-04-08 03:12:30|4390.1|4386.1|4390.6|4386.6|4391.1|4387.1|4389.1|4385.1|8
1649387560000|2022-04-08 03:12:40|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4388.6|4384.6|7
1649387570000|2022-04-08 03:12:50|4390.6|4386.6|4392.1|4388.1|4392.1|4388.1|4390.6|4386.6|5
1649387580000|2022-04-08 03:13:00|4392.6|4388.6|4394.1|4390.1|4394.1|4390.1|4391.6|4387.6|5
1649387590000|2022-04-08 03:13:10|4393.6|4389.6|4398.1|4394.1|4398.6|4394.6|4393.1|4389.1|38
1649387600000|2022-04-08 03:13:20|4397.6|4393.6|4393.1|4389.1|4398.1|4394.1|4393.1|4389.1|25
1649387610000|2022-04-08 03:13:30|4392.6|4388.6|4392.1|4388.1|4393.6|4389.6|4392.1|4388.1|10
1649387620000|2022-04-08 03:13:40|4391.1|4387.1|4393.1|4389.1|4393.1|4389.1|4391.1|4387.1|8
1649387630000|2022-04-08 03:13:50|4393.6|4389.6|4394.6|4390.6|4395.1|4391.1|4392.6|4388.6|2
1649387640000|2022-04-08 03:14:00|4394.1|4390.1|4392.6|4388.6|4394.1|4390.1|4392.1|4388.1|11
1649387650000|2022-04-08 03:14:10|4393.1|4389.1|4390.1|4386.1|4393.1|4389.1|4390.1|4386.1|17
1649387660000|2022-04-08 03:14:20|4390.6|4386.6|4389.6|4385.6|4391.1|4387.1|4389.6|4385.6|4
1649387670000|2022-04-08 03:14:30|4390.1|4386.1|4390.1|4386.1|4391.1|4387.1|4389.6|4385.6|3
1649387680000|2022-04-08 03:14:40|4389.6|4385.6|4389.6|4385.6|4390.6|4386.6|4389.1|4385.1|4
1649387690000|2022-04-08 03:14:50|4390.6|4386.6|4389.6|4385.6|4391.1|4387.1|4388.1|4384.1|7
1649387700000|2022-04-08 03:15:00|4389.1|4385.1|4383.1|4379.1|4389.6|4385.6|4383.1|4379.1|43
1649387710000|2022-04-08 03:15:10|4383.6|4379.6|4382.6|4378.6|4384.6|4380.6|4382.1|4378.1|4
1649387720000|2022-04-08 03:15:20|4382.1|4378.1|4383.6|4379.6|4383.6|4379.6|4382.1|4378.1|6
1649387730000|2022-04-08 03:15:30|4384.1|4380.1|4383.6|4379.6|4384.6|4380.6|4383.1|4379.1|4
1649387740000|2022-04-08 03:15:40|4384.1|4380.1|4383.6|4379.6|4384.6|4380.6|4383.1|4379.1|10
1649387750000|2022-04-08 03:15:50|4384.1|4380.1|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|5
1649387760000|2022-04-08 03:16:00|4383.1|4379.1|4385.6|4381.6|4387.1|4383.1|4383.1|4379.1|8
1649387770000|2022-04-08 03:16:10|4385.1|4381.1|4386.1|4382.1|4386.1|4382.1|4385.1|4381.1|1
1649387780000|2022-04-08 03:16:20|4388.6|4384.6|4387.6|4383.6|4390.1|4386.1|4387.1|4383.1|45
1649387790000|2022-04-08 03:16:30|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|3
1649387800000|2022-04-08 03:16:40|4386.6|4382.6|4387.1|4383.1|4387.6|4383.6|4386.1|4382.1|8
1649387810000|2022-04-08 03:16:50|4386.6|4382.6|4384.6|4380.6|4386.6|4382.6|4384.6|4380.6|12
1649387820000|2022-04-08 03:17:00|4384.1|4380.1|4383.1|4379.1|4385.1|4381.1|4383.1|4379.1|14
1649387830000|2022-04-08 03:17:10|4382.6|4378.6|4382.1|4378.1|4383.1|4379.1|4382.1|4378.1|9
1649387840000|2022-04-08 03:17:20|4382.6|4378.6|4382.1|4378.1|4383.1|4379.1|4382.1|4378.1|10
1649387850000|2022-04-08 03:17:30|4382.6|4378.6|4385.6|4381.6|4386.1|4382.1|4382.1|4378.1|15
1649387860000|2022-04-08 03:17:40|4386.1|4382.1|4387.1|4383.1|4387.1|4383.1|4385.1|4381.1|2
1649387870000|2022-04-08 03:17:50|4386.1|4382.1|4385.1|4381.1|4386.1|4382.1|4384.1|4380.1|6
1649387880000|2022-04-08 03:18:00|4385.6|4381.6|4382.6|4378.6|4385.6|4381.6|4382.1|4378.1|8
1649387890000|2022-04-08 03:18:10|4383.1|4379.1|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|1
1649387900000|2022-04-08 03:18:20|4384.1|4380.1|4383.1|4379.1|4384.1|4380.1|4382.1|4378.1|4
1649387910000|2022-04-08 03:18:30|4382.6|4378.6|4382.1|4378.1|4382.6|4378.6|4381.6|4377.6|5
1649387920000|2022-04-08 03:18:40|4382.6|4378.6|4381.6|4377.6|4383.1|4379.1|4381.6|4377.6|4
1649387930000|2022-04-08 03:18:50|4382.1|4378.1|4384.1|4380.1|4384.1|4380.1|4381.1|4377.1|8
1649387940000|2022-04-08 03:19:00|4383.1|4379.1|4382.6|4378.6|4383.1|4379.1|4382.1|4378.1|6
1649387950000|2022-04-08 03:19:10|4382.1|4378.1|4382.1|4378.1|4383.1|4379.1|4382.1|4378.1|1
1649387960000|2022-04-08 03:19:20|4382.6|4378.6|4382.6|4378.6|4383.1|4379.1|4382.1|4378.1|3
1649387970000|2022-04-08 03:19:30|4382.1|4378.1|4383.6|4379.6|4384.1|4380.1|4381.1|4377.1|4
1649387980000|2022-04-08 03:19:40|4384.1|4380.1|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|11
1649387990000|2022-04-08 03:19:50|4383.6|4379.6|4382.1|4378.1|4383.6|4379.6|4381.6|4377.6|12
1649388000000|2022-04-08 03:20:00|4381.6|4377.6|4380.1|4376.1|4382.1|4378.1|4380.1|4376.1|10
1649388010000|2022-04-08 03:20:10|4379.6|4375.6|4378.6|4374.6|4380.1|4376.1|4378.1|4374.1|14
1649388020000|2022-04-08 03:20:20|4379.1|4375.1|4378.6|4374.6|4379.1|4375.1|4378.1|4374.1|22
1649388030000|2022-04-08 03:20:30|4378.1|4374.1|4379.1|4375.1|4379.1|4375.1|4378.1|4374.1|9
1649388040000|2022-04-08 03:20:40|4380.1|4376.1|4380.1|4376.1|4380.1|4376.1|4379.1|4375.1|11
1649388050000|2022-04-08 03:20:50|4379.1|4375.1|4379.1|4375.1|4379.1|4375.1|4378.1|4374.1|13
1649388060000|2022-04-08 03:21:00|4378.6|4374.6|4379.1|4375.1|4379.1|4375.1|4378.1|4374.1|3
1649388070000|2022-04-08 03:21:10|4380.1|4376.1|4382.1|4378.1|4382.1|4378.1|4379.6|4375.6|19
1649388080000|2022-04-08 03:21:20|4381.6|4377.6|4382.1|4378.1|4383.1|4379.1|4381.1|4377.1|12
1649388090000|2022-04-08 03:21:30|4381.6|4377.6|4380.1|4376.1|4381.6|4377.6|4380.1|4376.1|0
1649388100000|2022-04-08 03:21:40|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|3
1649388110000|2022-04-08 03:21:50|4380.6|4376.6|4381.6|4377.6|4382.6|4378.6|4380.6|4376.6|3
1649388120000|2022-04-08 03:22:00|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|1
1649388130000|2022-04-08 03:22:10|4381.1|4377.1|4382.1|4378.1|4382.1|4378.1|4380.1|4376.1|3
1649388140000|2022-04-08 03:22:20|4382.6|4378.6|4385.1|4381.1|4385.1|4381.1|4382.1|4378.1|15
1649388150000|2022-04-08 03:22:30|4386.1|4382.1|4384.1|4380.1|4386.1|4382.1|4384.1|4380.1|12
1649388160000|2022-04-08 03:22:40|4384.6|4380.6|4386.1|4382.1|4387.6|4383.6|4384.6|4380.6|24
1649388170000|2022-04-08 03:22:50|4386.6|4382.6|4387.1|4383.1|4387.1|4383.1|4386.1|4382.1|6
1649388180000|2022-04-08 03:23:00|4387.6|4383.6|4388.1|4384.1|4388.1|4384.1|4387.1|4383.1|9
1649388190000|2022-04-08 03:23:10|4387.6|4383.6|4387.6|4383.6|4388.1|4384.1|4386.1|4382.1|11
1649388200000|2022-04-08 03:23:20|4387.1|4383.1|4388.1|4384.1|4388.6|4384.6|4387.1|4383.1|7
1649388210000|2022-04-08 03:23:30|4389.1|4385.1|4388.6|4384.6|4390.1|4386.1|4388.6|4384.6|12
1649388220000|2022-04-08 03:23:40|4389.1|4385.1|4392.1|4388.1|4392.1|4388.1|4389.1|4385.1|2
1649388230000|2022-04-08 03:23:50|4391.6|4387.6|4393.1|4389.1|4393.1|4389.1|4391.6|4387.6|9
1649388240000|2022-04-08 03:24:00|4392.6|4388.6|4391.1|4387.1|4393.1|4389.1|4390.1|4386.1|5
1649388250000|2022-04-08 03:24:10|4390.6|4386.6|4392.1|4388.1|4392.1|4388.1|4390.1|4386.1|10
1649388260000|2022-04-08 03:24:20|4393.1|4389.1|4394.1|4390.1|4394.1|4390.1|4392.6|4388.6|10
1649388270000|2022-04-08 03:24:30|4393.6|4389.6|4394.1|4390.1|4394.1|4390.1|4392.1|4388.1|4
1649388280000|2022-04-08 03:24:40|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|6
1649388290000|2022-04-08 03:24:50|4393.6|4389.6|4393.6|4389.6|4394.1|4390.1|4393.6|4389.6|3
1649388300000|2022-04-08 03:25:00|4393.1|4389.1|4390.6|4386.6|4393.1|4389.1|4389.6|4385.6|31
1649388310000|2022-04-08 03:25:10|4391.1|4387.1|4387.6|4383.6|4391.1|4387.1|4387.1|4383.1|25
1649388320000|2022-04-08 03:25:20|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|14
1649388330000|2022-04-08 03:25:30|4385.1|4381.1|4384.6|4380.6|4385.1|4381.1|4383.1|4379.1|26
1649388340000|2022-04-08 03:25:40|4385.1|4381.1|4385.1|4381.1|4385.1|4381.1|4382.1|4378.1|50
1649388350000|2022-04-08 03:25:50|4385.6|4381.6|4384.6|4380.6|4385.6|4381.6|4383.6|4379.6|11
1649388360000|2022-04-08 03:26:00|4384.1|4380.1|4382.1|4378.1|4384.1|4380.1|4382.1|4378.1|25
1649388370000|2022-04-08 03:26:10|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4381.1|4377.1|13
1649388380000|2022-04-08 03:26:20|4381.6|4377.6|4382.1|4378.1|4383.1|4379.1|4381.1|4377.1|7
1649388390000|2022-04-08 03:26:30|4381.6|4377.6|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|8
1649388400000|2022-04-08 03:26:40|4382.1|4378.1|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|1
1649388410000|2022-04-08 03:26:50|4381.6|4377.6|4384.6|4380.6|4385.1|4381.1|4381.6|4377.6|24
1649388420000|2022-04-08 03:27:00|4385.1|4381.1|4384.6|4380.6|4385.1|4381.1|4383.6|4379.6|10
1649388430000|2022-04-08 03:27:10|4385.1|4381.1|4385.1|4381.1|4385.1|4381.1|4385.1|4381.1|0
1649388440000|2022-04-08 03:27:20|4384.6|4380.6|4384.6|4380.6|4385.1|4381.1|4384.1|4380.1|1
1649388450000|2022-04-08 03:27:30|4385.1|4381.1|4382.6|4378.6|4385.1|4381.1|4382.6|4378.6|7
1649388460000|2022-04-08 03:27:40|4383.1|4379.1|4383.1|4379.1|4383.1|4379.1|4382.6|4378.6|2
1649388470000|2022-04-08 03:27:50|4383.6|4379.6|4381.6|4377.6|4383.6|4379.6|4381.1|4377.1|6
1649388480000|2022-04-08 03:28:00|4381.1|4377.1|4381.6|4377.6|4383.1|4379.1|4381.1|4377.1|11
1649388490000|2022-04-08 03:28:10|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|0
1649388500000|2022-04-08 03:28:20|4381.1|4377.1|4380.6|4376.6|4381.1|4377.1|4379.6|4375.6|6
1649388510000|2022-04-08 03:28:30|4381.1|4377.1|4379.6|4375.6|4381.1|4377.1|4379.1|4375.1|14
1649388520000|2022-04-08 03:28:40|4380.1|4376.1|4377.6|4373.6|4380.1|4376.1|4377.1|4373.1|9
1649388530000|2022-04-08 03:28:50|4377.1|4373.1|4376.6|4372.6|4377.6|4373.6|4376.1|4372.1|7
1649388540000|2022-04-08 03:29:00|4377.1|4373.1|4379.1|4375.1|4379.1|4375.1|4376.6|4372.6|8
1649388550000|2022-04-08 03:29:10|4378.6|4374.6|4379.1|4375.1|4380.1|4376.1|4378.6|4374.6|4
1649388560000|2022-04-08 03:29:20|4378.1|4374.1|4378.6|4374.6|4379.1|4375.1|4378.1|4374.1|6
1649388570000|2022-04-08 03:29:30|4379.1|4375.1|4379.1|4375.1|4379.1|4375.1|4377.6|4373.6|4
1649388580000|2022-04-08 03:29:40|4380.1|4376.1|4379.1|4375.1|4380.1|4376.1|4377.6|4373.6|9
1649388590000|2022-04-08 03:29:50|4378.6|4374.6|4380.1|4376.1|4380.1|4376.1|4378.6|4374.6|4
1649388600000|2022-04-08 03:30:00|4381.1|4377.1|4381.6|4377.6|4382.6|4378.6|4381.1|4377.1|6
1649388610000|2022-04-08 03:30:10|4382.1|4378.1|4380.6|4376.6|4382.1|4378.1|4380.6|4376.6|2
1649388620000|2022-04-08 03:30:20|4381.1|4377.1|4383.1|4379.1|4383.1|4379.1|4381.1|4377.1|6
1649388630000|2022-04-08 03:30:30|4383.6|4379.6|4384.6|4380.6|4384.6|4380.6|4383.6|4379.6|10
1649388640000|2022-04-08 03:30:40|4385.1|4381.1|4383.6|4379.6|4385.1|4381.1|4383.6|4379.6|0
1649388650000|2022-04-08 03:30:50|4384.1|4380.1|4382.6|4378.6|4384.1|4380.1|4382.6|4378.6|7
1649388660000|2022-04-08 03:31:00|4383.1|4379.1|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|3
1649388670000|2022-04-08 03:31:10|4384.1|4380.1|4382.6|4378.6|4384.1|4380.1|4382.1|4378.1|2
1649388680000|2022-04-08 03:31:20|4382.1|4378.1|4381.6|4377.6|4382.6|4378.6|4381.1|4377.1|4
1649388690000|2022-04-08 03:31:30|4382.1|4378.1|4381.1|4377.1|4382.1|4378.1|4380.1|4376.1|2
1649388700000|2022-04-08 03:31:40|4380.6|4376.6|4380.1|4376.1|4380.6|4376.6|4379.6|4375.6|3
1649388710000|2022-04-08 03:31:50|4379.6|4375.6|4378.6|4374.6|4379.6|4375.6|4377.6|4373.6|5
1649388720000|2022-04-08 03:32:00|4378.1|4374.1|4377.1|4373.1|4378.6|4374.6|4377.1|4373.1|11
1649388730000|2022-04-08 03:32:10|4377.6|4373.6|4377.6|4373.6|4378.1|4374.1|4376.1|4372.1|6
1649388740000|2022-04-08 03:32:20|4377.1|4373.1|4377.1|4373.1|4377.6|4373.6|4377.1|4373.1|2
1649388750000|2022-04-08 03:32:30|4377.6|4373.6|4379.1|4375.1|4379.1|4375.1|4377.6|4373.6|5
1649388760000|2022-04-08 03:32:40|4379.6|4375.6|4379.1|4375.1|4380.1|4376.1|4379.1|4375.1|3
1649388770000|2022-04-08 03:32:50|4378.6|4374.6|4378.6|4374.6|4378.6|4374.6|4378.6|4374.6|1
1649388780000|2022-04-08 03:33:00|4379.1|4375.1|4378.6|4374.6|4379.1|4375.1|4378.1|4374.1|7
1649388790000|2022-04-08 03:33:10|4379.1|4375.1|4379.1|4375.1|4379.6|4375.6|4378.6|4374.6|5
1649388800000|2022-04-08 03:33:20|4379.6|4375.6|4379.6|4375.6|4380.1|4376.1|4379.1|4375.1|4
1649388810000|2022-04-08 03:33:30|4380.1|4376.1|4380.6|4376.6|4381.1|4377.1|4380.1|4376.1|0
1649388820000|2022-04-08 03:33:40|4381.1|4377.1|4380.1|4376.1|4381.1|4377.1|4379.1|4375.1|5
1649388830000|2022-04-08 03:33:50|4380.6|4376.6|4379.1|4375.1|4380.6|4376.6|4379.1|4375.1|0
1649388840000|2022-04-08 03:34:00|4378.6|4374.6|4378.1|4374.1|4378.6|4374.6|4378.1|4374.1|6
1649388850000|2022-04-08 03:34:10|4377.6|4373.6|4378.1|4374.1|4378.6|4374.6|4377.1|4373.1|10
1649388860000|2022-04-08 03:34:20|4377.1|4373.1|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|5
1649388870000|2022-04-08 03:34:30|4377.6|4373.6|4377.6|4373.6|4378.1|4374.1|4377.6|4373.6|3
1649388880000|2022-04-08 03:34:40|4377.1|4373.1|4377.6|4373.6|4378.1|4374.1|4376.6|4372.6|3
1649388890000|2022-04-08 03:34:50|4378.1|4374.1|4377.1|4373.1|4379.1|4375.1|4377.1|4373.1|8
1649388900000|2022-04-08 03:35:00|4377.6|4373.6|4376.6|4372.6|4377.6|4373.6|4376.1|4372.1|2
1649388910000|2022-04-08 03:35:10|4376.1|4372.1|4376.6|4372.6|4377.1|4373.1|4376.1|4372.1|1
1649388920000|2022-04-08 03:35:20|4376.1|4372.1|4377.6|4373.6|4377.6|4373.6|4376.1|4372.1|11
1649388930000|2022-04-08 03:35:30|4378.1|4374.1|4379.1|4375.1|4379.1|4375.1|4377.6|4373.6|3
1649388940000|2022-04-08 03:35:40|4378.6|4374.6|4377.6|4373.6|4379.1|4375.1|4377.6|4373.6|7
1649388950000|2022-04-08 03:35:50|4378.1|4374.1|4378.1|4374.1|4379.1|4375.1|4377.1|4373.1|8
1649388960000|2022-04-08 03:36:00|4379.1|4375.1|4379.1|4375.1|4379.1|4375.1|4378.1|4374.1|4
1649388970000|2022-04-08 03:36:10|4380.1|4376.1|4379.6|4375.6|4380.6|4376.6|4379.6|4375.6|2
1649388980000|2022-04-08 03:36:20|4379.1|4375.1|4377.6|4373.6|4379.6|4375.6|4377.6|4373.6|5
1649388990000|2022-04-08 03:36:30|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|0
1649389000000|2022-04-08 03:36:40|4377.1|4373.1|4377.6|4373.6|4378.1|4374.1|4377.1|4373.1|6
1649389010000|2022-04-08 03:36:50|4378.1|4374.1|4378.1|4374.1|4379.1|4375.1|4377.6|4373.6|2
1649389020000|2022-04-08 03:37:00|4377.6|4373.6|4378.1|4374.1|4378.1|4374.1|4377.6|4373.6|0
1649389030000|2022-04-08 03:37:10|4377.6|4373.6|4377.6|4373.6|4378.1|4374.1|4377.1|4373.1|0
1649389040000|2022-04-08 03:37:20|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|4377.1|4373.1|7
1649389050000|2022-04-08 03:37:30|4377.6|4373.6|4377.1|4373.1|4377.6|4373.6|4377.1|4373.1|1
1649389060000|2022-04-08 03:37:40|4377.6|4373.6|4377.1|4373.1|4377.6|4373.6|4377.1|4373.1|2
1649389070000|2022-04-08 03:37:50|4376.6|4372.6|4376.1|4372.1|4376.6|4372.6|4375.6|4371.6|8
1649389080000|2022-04-08 03:38:00|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|2
1649389090000|2022-04-08 03:38:10|4375.1|4371.1|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|20
1649389100000|2022-04-08 03:38:20|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|6
1649389110000|2022-04-08 03:38:30|4376.1|4372.1|4376.6|4372.6|4376.6|4372.6|4376.1|4372.1|4
1649389120000|2022-04-08 03:38:40|4376.1|4372.1|4376.6|4372.6|4377.1|4373.1|4376.1|4372.1|18
1649389130000|2022-04-08 03:38:50|4376.1|4372.1|4375.1|4371.1|4376.6|4372.6|4375.1|4371.1|1
1649389140000|2022-04-08 03:39:00|4375.6|4371.6|4375.1|4371.1|4376.1|4372.1|4375.1|4371.1|7
1649389150000|2022-04-08 03:39:10|4374.1|4370.1|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|12
1649389160000|2022-04-08 03:39:20|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|2
1649389170000|2022-04-08 03:39:30|4375.6|4371.6|4375.1|4371.1|4375.6|4371.6|4375.1|4371.1|6
1649389180000|2022-04-08 03:39:40|4374.6|4370.6|4373.1|4369.1|4374.6|4370.6|4373.1|4369.1|36
1649389190000|2022-04-08 03:39:50|4372.6|4368.6|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|11
1649389200000|2022-04-08 03:40:00|4373.6|4369.6|4373.1|4369.1|4374.1|4370.1|4373.1|4369.1|27
1649389210000|2022-04-08 03:40:10|4374.1|4370.1|4373.1|4369.1|4374.1|4370.1|4373.1|4369.1|5
1649389220000|2022-04-08 03:40:20|4372.6|4368.6|4373.1|4369.1|4374.1|4370.1|4372.1|4368.1|7
1649389230000|2022-04-08 03:40:30|4373.6|4369.6|4374.1|4370.1|4374.1|4370.1|4372.6|4368.6|4
1649389240000|2022-04-08 03:40:40|4373.1|4369.1|4374.1|4370.1|4374.1|4370.1|4373.1|4369.1|6
1649389250000|2022-04-08 03:40:50|4373.6|4369.6|4374.1|4370.1|4374.1|4370.1|4373.1|4369.1|0
1649389260000|2022-04-08 03:41:00|4373.6|4369.6|4374.6|4370.6|4374.6|4370.6|4373.1|4369.1|30
1649389270000|2022-04-08 03:41:10|4375.1|4371.1|4374.6|4370.6|4375.1|4371.1|4374.6|4370.6|0
1649389280000|2022-04-08 03:41:20|4374.1|4370.1|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|4
1649389300000|2022-04-08 03:41:40|4373.6|4369.6|4373.6|4369.6|4374.1|4370.1|4373.1|4369.1|2
1649389310000|2022-04-08 03:41:50|4374.1|4370.1|4373.6|4369.6|4374.1|4370.1|4373.1|4369.1|8
1649389320000|2022-04-08 03:42:00|4374.1|4370.1|4373.1|4369.1|4374.1|4370.1|4373.1|4369.1|3
1649389330000|2022-04-08 03:42:10|4372.1|4368.1|4371.1|4367.1|4372.1|4368.1|4371.1|4367.1|8
1649389340000|2022-04-08 03:42:20|4371.6|4367.6|4372.1|4368.1|4372.1|4368.1|4371.6|4367.6|4
1649389350000|2022-04-08 03:42:30|4371.6|4367.6|4371.1|4367.1|4371.6|4367.6|4370.6|4366.6|1
1649389360000|2022-04-08 03:42:40|4370.1|4366.1|4371.1|4367.1|4371.1|4367.1|4370.1|4366.1|15
1649389370000|2022-04-08 03:42:50|4371.6|4367.6|4372.1|4368.1|4372.1|4368.1|4371.1|4367.1|11
1649389380000|2022-04-08 03:43:00|4371.6|4367.6|4372.1|4368.1|4372.1|4368.1|4371.6|4367.6|3
1649389390000|2022-04-08 03:43:10|4371.6|4367.6|4372.1|4368.1|4372.1|4368.1|4371.1|4367.1|6
1649389400000|2022-04-08 03:43:20|4373.1|4369.1|4373.1|4369.1|4373.1|4369.1|4373.1|4369.1|6
1649389410000|2022-04-08 03:43:30|4374.1|4370.1|4376.1|4372.1|4376.1|4372.1|4373.1|4369.1|24
1649389420000|2022-04-08 03:43:40|4375.6|4371.6|4375.6|4371.6|4375.6|4371.6|4375.6|4371.6|3
1649389430000|2022-04-08 03:43:50|4376.1|4372.1|4376.1|4372.1|4377.1|4373.1|4376.1|4372.1|5
1649389440000|2022-04-08 03:44:00|4375.6|4371.6|4376.6|4372.6|4377.1|4373.1|4375.6|4371.6|7
1649389450000|2022-04-08 03:44:10|4376.1|4372.1|4376.1|4372.1|4376.6|4372.6|4375.6|4371.6|2
1649389460000|2022-04-08 03:44:20|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|2
1649389470000|2022-04-08 03:44:30|4376.1|4372.1|4376.6|4372.6|4377.1|4373.1|4376.1|4372.1|14
1649389480000|2022-04-08 03:44:40|4377.1|4373.1|4376.1|4372.1|4377.1|4373.1|4376.1|4372.1|20
1649389490000|2022-04-08 03:44:50|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|8
1649389500000|2022-04-08 03:45:00|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|15
1649389510000|2022-04-08 03:45:10|4375.6|4371.6|4375.1|4371.1|4375.6|4371.6|4375.1|4371.1|3
1649389520000|2022-04-08 03:45:20|4374.1|4370.1|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|3
1649389530000|2022-04-08 03:45:30|4374.1|4370.1|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|14
1649389540000|2022-04-08 03:45:40|4374.6|4370.6|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|0
1649389550000|2022-04-08 03:45:50|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|8
1649389560000|2022-04-08 03:46:00|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.6|4370.6|0
1649389570000|2022-04-08 03:46:10|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.6|4371.6|10
1649389580000|2022-04-08 03:46:20|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|4
1649389590000|2022-04-08 03:46:30|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.6|4371.6|2
1649389600000|2022-04-08 03:46:40|4375.6|4371.6|4375.6|4371.6|4376.1|4372.1|4375.1|4371.1|4
1649389610000|2022-04-08 03:46:50|4375.1|4371.1|4375.6|4371.6|4376.1|4372.1|4375.1|4371.1|0
1649389620000|2022-04-08 03:47:00|4375.1|4371.1|4375.6|4371.6|4376.1|4372.1|4375.1|4371.1|0
1649389630000|2022-04-08 03:47:10|4375.1|4371.1|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|0
1649389640000|2022-04-08 03:47:20|4377.1|4373.1|4376.1|4372.1|4377.6|4373.6|4376.1|4372.1|17
1649389650000|2022-04-08 03:47:30|4375.6|4371.6|4377.1|4373.1|4377.1|4373.1|4375.6|4371.6|4
1649389660000|2022-04-08 03:47:40|4376.6|4372.6|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|3
1649389670000|2022-04-08 03:47:50|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|4377.6|4373.6|2
1649389680000|2022-04-08 03:48:00|4379.1|4375.1|4379.1|4375.1|4379.1|4375.1|4379.1|4375.1|10
1649389690000|2022-04-08 03:48:10|4379.6|4375.6|4378.1|4374.1|4379.6|4375.6|4378.1|4374.1|8
1649389700000|2022-04-08 03:48:20|4378.6|4374.6|4379.1|4375.1|4379.1|4375.1|4378.6|4374.6|2
1649389710000|2022-04-08 03:48:30|4378.6|4374.6|4377.1|4373.1|4378.6|4374.6|4377.1|4373.1|5
1649389720000|2022-04-08 03:48:40|4377.6|4373.6|4377.1|4373.1|4378.1|4374.1|4377.1|4373.1|3
1649389730000|2022-04-08 03:48:50|4377.6|4373.6|4377.1|4373.1|4377.6|4373.6|4377.1|4373.1|0
1649389740000|2022-04-08 03:49:00|4377.6|4373.6|4377.6|4373.6|4377.6|4373.6|4377.1|4373.1|3
1649389750000|2022-04-08 03:49:10|4377.1|4373.1|4377.1|4373.1|4378.1|4374.1|4377.1|4373.1|9
1649389760000|2022-04-08 03:49:20|4377.6|4373.6|4377.6|4373.6|4377.6|4373.6|4377.1|4373.1|3
1649389770000|2022-04-08 03:49:30|4377.1|4373.1|4377.1|4373.1|4377.6|4373.6|4376.6|4372.6|6
1649389790000|2022-04-08 03:49:50|4376.6|4372.6|4375.6|4371.6|4376.6|4372.6|4375.6|4371.6|1
1649389800000|2022-04-08 03:50:00|4375.1|4371.1|4375.6|4371.6|4376.1|4372.1|4375.1|4371.1|8
1649389810000|2022-04-08 03:50:10|4375.1|4371.1|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|6
1649389820000|2022-04-08 03:50:20|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|8
1649389830000|2022-04-08 03:50:30|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|0
1649389840000|2022-04-08 03:50:40|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.6|4371.6|2
1649389850000|2022-04-08 03:50:50|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.6|4371.6|4
1649389860000|2022-04-08 03:51:00|4375.6|4371.6|4375.6|4371.6|4376.1|4372.1|4375.6|4371.6|2
1649389870000|2022-04-08 03:51:10|4376.1|4372.1|4377.1|4373.1|4377.1|4373.1|4376.1|4372.1|6
1649389880000|2022-04-08 03:51:20|4376.6|4372.6|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|8
1649389890000|2022-04-08 03:51:30|4376.6|4372.6|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|6
1649389900000|2022-04-08 03:51:40|4376.6|4372.6|4375.1|4371.1|4377.1|4373.1|4375.1|4371.1|3
1649389910000|2022-04-08 03:51:50|4374.1|4370.1|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|3
1649389920000|2022-04-08 03:52:00|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|7
1649389930000|2022-04-08 03:52:10|4374.6|4370.6|4374.1|4370.1|4374.6|4370.6|4373.6|4369.6|1
1649389940000|2022-04-08 03:52:20|4373.1|4369.1|4373.6|4369.6|4373.6|4369.6|4371.6|4367.6|15
1649389950000|2022-04-08 03:52:30|4373.1|4369.1|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|3
1649389960000|2022-04-08 03:52:40|4372.6|4368.6|4372.6|4368.6|4374.1|4370.1|4372.6|4368.6|5
1649389970000|2022-04-08 03:52:50|4372.1|4368.1|4371.6|4367.6|4372.1|4368.1|4371.6|4367.6|6
1649389980000|2022-04-08 03:53:00|4372.1|4368.1|4372.1|4368.1|4372.1|4368.1|4372.1|4368.1|0
1649389990000|2022-04-08 03:53:10|4371.1|4367.1|4369.1|4365.1|4372.1|4368.1|4369.1|4365.1|29
1649390000000|2022-04-08 03:53:20|4369.6|4365.6|4370.1|4366.1|4371.1|4367.1|4369.6|4365.6|15
1649390010000|2022-04-08 03:53:30|4370.6|4366.6|4372.1|4368.1|4372.1|4368.1|4370.6|4366.6|13
1649390020000|2022-04-08 03:53:40|4373.1|4369.1|4373.1|4369.1|4373.1|4369.1|4372.1|4368.1|7
1649390030000|2022-04-08 03:53:50|4372.6|4368.6|4373.1|4369.1|4373.1|4369.1|4372.6|4368.6|0
1649390040000|2022-04-08 03:54:00|4374.1|4370.1|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|5
1649390050000|2022-04-08 03:54:10|4373.6|4369.6|4371.6|4367.6|4373.6|4369.6|4371.1|4367.1|7
1649390060000|2022-04-08 03:54:20|4371.1|4367.1|4372.1|4368.1|4372.1|4368.1|4371.1|4367.1|23
1649390070000|2022-04-08 03:54:30|4371.6|4367.6|4372.1|4368.1|4372.1|4368.1|4371.6|4367.6|0
1649390080000|2022-04-08 03:54:40|4371.6|4367.6|4370.1|4366.1|4372.1|4368.1|4370.1|4366.1|16
1649390090000|2022-04-08 03:54:50|4370.6|4366.6|4370.6|4366.6|4371.1|4367.1|4370.6|4366.6|8
1649390100000|2022-04-08 03:55:00|4371.1|4367.1|4373.1|4369.1|4373.1|4369.1|4371.1|4367.1|8
1649390110000|2022-04-08 03:55:10|4372.6|4368.6|4372.1|4368.1|4373.1|4369.1|4371.1|4367.1|7
1649390120000|2022-04-08 03:55:20|4373.1|4369.1|4372.6|4368.6|4373.1|4369.1|4372.1|4368.1|4
1649390130000|2022-04-08 03:55:30|4373.1|4369.1|4374.6|4370.6|4375.1|4371.1|4372.6|4368.6|12
1649390140000|2022-04-08 03:55:40|4375.1|4371.1|4375.1|4371.1|4376.1|4372.1|4374.1|4370.1|2
1649390150000|2022-04-08 03:55:50|4374.6|4370.6|4375.6|4371.6|4376.1|4372.1|4374.6|4370.6|4
1649390160000|2022-04-08 03:56:00|4375.1|4371.1|4374.6|4370.6|4376.1|4372.1|4374.6|4370.6|4
1649390170000|2022-04-08 03:56:10|4375.1|4371.1|4375.1|4371.1|4375.1|4371.1|4374.6|4370.6|0
1649390180000|2022-04-08 03:56:20|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|5
1649390190000|2022-04-08 03:56:30|4375.6|4371.6|4375.1|4371.1|4376.1|4372.1|4374.6|4370.6|6
1649390200000|2022-04-08 03:56:40|4374.6|4370.6|4374.6|4370.6|4374.6|4370.6|4374.1|4370.1|4
1649390210000|2022-04-08 03:56:50|4375.1|4371.1|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|2
1649390220000|2022-04-08 03:57:00|4374.6|4370.6|4373.1|4369.1|4374.6|4370.6|4373.1|4369.1|5
1649390230000|2022-04-08 03:57:10|4372.6|4368.6|4371.1|4367.1|4372.6|4368.6|4371.1|4367.1|4
1649390250000|2022-04-08 03:57:30|4372.1|4368.1|4371.6|4367.6|4372.1|4368.1|4371.1|4367.1|5
1649390260000|2022-04-08 03:57:40|4372.1|4368.1|4374.1|4370.1|4374.1|4370.1|4371.1|4367.1|29
1649390270000|2022-04-08 03:57:50|4373.6|4369.6|4373.6|4369.6|4373.6|4369.6|4373.6|4369.6|1
1649390280000|2022-04-08 03:58:00|4374.1|4370.1|4374.1|4370.1|4374.1|4370.1|4374.1|4370.1|0
1649390330000|2022-04-08 03:58:50|4374.6|4370.6|4374.1|4370.1|4374.6|4370.6|4374.1|4370.1|4
1649390340000|2022-04-08 03:59:00|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|0
1649390350000|2022-04-08 03:59:10|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.6|4370.6|6
1649390360000|2022-04-08 03:59:20|4374.6|4370.6|4374.6|4370.6|4375.1|4371.1|4374.6|4370.6|0
1649390370000|2022-04-08 03:59:30|4375.1|4371.1|4375.6|4371.6|4375.6|4371.6|4374.6|4370.6|6
1649390380000|2022-04-08 03:59:40|4375.1|4371.1|4375.6|4371.6|4376.1|4372.1|4374.6|4370.6|4
1649390390000|2022-04-08 03:59:50|4376.1|4372.1|4379.6|4375.6|4379.6|4375.6|4375.6|4371.6|12
1649390400000|2022-04-08 04:00:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1649393940000|2022-04-08 04:59:00|||||||||2
1649394000000|2022-04-08 05:00:00|4375.1|4371.1|4373.6|4369.6|4376.1|4372.1|4370.6|4366.6|25
1649394010000|2022-04-08 05:00:10|4374.1|4370.1|4373.6|4369.6|4374.1|4370.1|4373.6|4369.6|4
1649394020000|2022-04-08 05:00:20|4374.6|4370.6|4375.6|4371.6|4375.6|4371.6|4374.6|4370.6|14
1649394030000|2022-04-08 05:00:30|4376.6|4372.6|4382.6|4378.6|4382.6|4378.6|4376.6|4372.6|22
1649394040000|2022-04-08 05:00:40|4382.1|4378.1|4385.6|4381.6|4385.6|4381.6|4380.6|4376.6|21
1649394050000|2022-04-08 05:00:50|4385.1|4381.1|4385.6|4381.6|4386.6|4382.6|4384.6|4380.6|15
1649394060000|2022-04-08 05:01:00|4386.1|4382.1|4385.1|4381.1|4386.1|4382.1|4384.1|4380.1|15
1649394070000|2022-04-08 05:01:10|4384.6|4380.6|4382.6|4378.6|4384.6|4380.6|4382.6|4378.6|12
1649394080000|2022-04-08 05:01:20|4382.1|4378.1|4381.1|4377.1|4382.1|4378.1|4380.1|4376.1|16
1649394090000|2022-04-08 05:01:30|4380.6|4376.6|4380.1|4376.1|4380.6|4376.6|4379.6|4375.6|1
1649394100000|2022-04-08 05:01:40|4380.6|4376.6|4383.1|4379.1|4383.1|4379.1|4380.6|4376.6|8
1649394110000|2022-04-08 05:01:50|4383.6|4379.6|4381.1|4377.1|4384.1|4380.1|4380.1|4376.1|27
1649394120000|2022-04-08 05:02:00|4380.6|4376.6|4384.1|4380.1|4385.6|4381.6|4380.1|4376.1|28
1649394130000|2022-04-08 05:02:10|4384.6|4380.6|4384.6|4380.6|4385.6|4381.6|4382.6|4378.6|22
1649394140000|2022-04-08 05:02:20|4385.1|4381.1|4383.1|4379.1|4385.6|4381.6|4383.1|4379.1|10
1649394150000|2022-04-08 05:02:30|4382.6|4378.6|4383.1|4379.1|4383.1|4379.1|4382.1|4378.1|15
1649394160000|2022-04-08 05:02:40|4382.1|4378.1|4375.6|4371.6|4382.6|4378.6|4375.6|4371.6|26
1649394170000|2022-04-08 05:02:50|4376.1|4372.1|4377.6|4373.6|4378.1|4374.1|4375.6|4371.6|8
1649394180000|2022-04-08 05:03:00|4377.1|4373.1|4376.1|4372.1|4377.1|4373.1|4375.6|4371.6|10
1649394190000|2022-04-08 05:03:10|4376.6|4372.6|4377.6|4373.6|4378.6|4374.6|4376.6|4372.6|8
1649394200000|2022-04-08 05:03:20|4378.1|4374.1|4378.1|4374.1|4378.1|4374.1|4376.6|4372.6|3
1649394210000|2022-04-08 05:03:30|4377.6|4373.6|4374.6|4370.6|4378.1|4374.1|4374.6|4370.6|3
1649394220000|2022-04-08 05:03:40|4374.1|4370.1|4375.6|4371.6|4375.6|4371.6|4373.6|4369.6|4
1649394230000|2022-04-08 05:03:50|4376.1|4372.1|4374.6|4370.6|4376.1|4372.1|4374.1|4370.1|0
1649394240000|2022-04-08 05:04:00|4374.1|4370.1|4373.6|4369.6|4374.1|4370.1|4371.6|4367.6|20
1649394250000|2022-04-08 05:04:10|4373.1|4369.1|4373.1|4369.1|4373.6|4369.6|4372.6|4368.6|5
1649394260000|2022-04-08 05:04:20|4372.6|4368.6|4370.6|4366.6|4374.1|4370.1|4370.6|4366.6|23
1649394270000|2022-04-08 05:04:30|4371.1|4367.1|4373.1|4369.1|4373.1|4369.1|4370.6|4366.6|10
1649394280000|2022-04-08 05:04:40|4372.6|4368.6|4372.1|4368.1|4373.1|4369.1|4371.1|4367.1|6
1649394290000|2022-04-08 05:04:50|4371.6|4367.6|4370.1|4366.1|4372.1|4368.1|4370.1|4366.1|12
1649394300000|2022-04-08 05:05:00|4370.6|4366.6|4369.6|4365.6|4370.6|4366.6|4368.1|4364.1|16
1649394310000|2022-04-08 05:05:10|4369.1|4365.1|4368.1|4364.1|4369.1|4365.1|4367.6|4363.6|26
1649394320000|2022-04-08 05:05:20|4369.1|4365.1|4367.6|4363.6|4370.6|4366.6|4367.1|4363.1|21
1649394330000|2022-04-08 05:05:30|4366.6|4362.6|4370.1|4366.1|4370.1|4366.1|4366.6|4362.6|15
1649394340000|2022-04-08 05:05:40|4369.6|4365.6|4368.1|4364.1|4369.6|4365.6|4367.1|4363.1|3
1649394350000|2022-04-08 05:05:50|4367.6|4363.6|4369.1|4365.1|4369.1|4365.1|4367.6|4363.6|0
1649394360000|2022-04-08 05:06:00|4369.6|4365.6|4366.1|4362.1|4369.6|4365.6|4365.6|4361.6|15
1649394370000|2022-04-08 05:06:10|4365.6|4361.6|4364.1|4360.1|4365.6|4361.6|4363.6|4359.6|10
1649394380000|2022-04-08 05:06:20|4363.6|4359.6|4364.1|4360.1|4365.1|4361.1|4363.6|4359.6|6
1649394390000|2022-04-08 05:06:30|4363.1|4359.1|4364.1|4360.1|4364.6|4360.6|4363.1|4359.1|10
1649394400000|2022-04-08 05:06:40|4364.6|4360.6|4364.6|4360.6|4365.1|4361.1|4364.1|4360.1|0
1649394410000|2022-04-08 05:06:50|4365.1|4361.1|4363.6|4359.6|4365.6|4361.6|4363.6|4359.6|6
1649394420000|2022-04-08 05:07:00|4363.1|4359.1|4364.6|4360.6|4365.1|4361.1|4363.1|4359.1|5
1649394430000|2022-04-08 05:07:10|4364.1|4360.1|4363.6|4359.6|4365.1|4361.1|4363.1|4359.1|10
1649394440000|2022-04-08 05:07:20|4363.1|4359.1|4363.1|4359.1|4363.6|4359.6|4361.1|4357.1|44
1649394450000|2022-04-08 05:07:30|4362.6|4358.6|4363.1|4359.1|4363.1|4359.1|4361.6|4357.6|7
1649394460000|2022-04-08 05:07:40|4362.6|4358.6|4363.1|4359.1|4363.6|4359.6|4362.1|4358.1|6
1649394470000|2022-04-08 05:07:50|4362.6|4358.6|4363.1|4359.1|4363.6|4359.6|4361.6|4357.6|7
1649394480000|2022-04-08 05:08:00|4363.6|4359.6|4363.1|4359.1|4364.6|4360.6|4362.6|4358.6|8
1649394490000|2022-04-08 05:08:10|4363.6|4359.6|4364.1|4360.1|4365.6|4361.6|4363.1|4359.1|38
1649394500000|2022-04-08 05:08:20|4365.1|4361.1|4364.1|4360.1|4365.1|4361.1|4363.6|4359.6|24
1649394510000|2022-04-08 05:08:30|4363.6|4359.6|4362.6|4358.6|4363.6|4359.6|4361.1|4357.1|28
1649394520000|2022-04-08 05:08:40|4362.1|4358.1|4364.1|4360.1|4364.1|4360.1|4362.1|4358.1|11
1649394530000|2022-04-08 05:08:50|4364.6|4360.6|4364.6|4360.6|4366.6|4362.6|4364.1|4360.1|17
1649394540000|2022-04-08 05:09:00|4365.1|4361.1|4363.6|4359.6|4366.1|4362.1|4363.6|4359.6|11
1649394550000|2022-04-08 05:09:10|4363.1|4359.1|4367.1|4363.1|4367.6|4363.6|4362.1|4358.1|11
1649394560000|2022-04-08 05:09:20|4366.6|4362.6|4367.1|4363.1|4368.1|4364.1|4365.6|4361.6|18
1649394570000|2022-04-08 05:09:30|4367.6|4363.6|4367.6|4363.6|4367.6|4363.6|4366.6|4362.6|9
1649394580000|2022-04-08 05:09:40|4368.1|4364.1|4368.1|4364.1|4369.1|4365.1|4367.6|4363.6|5
1649394590000|2022-04-08 05:09:50|4368.6|4364.6|4370.6|4366.6|4372.1|4368.1|4368.1|4364.1|29
1649394600000|2022-04-08 05:10:00|4371.1|4367.1|4367.6|4363.6|4371.1|4367.1|4367.1|4363.1|40
1649394610000|2022-04-08 05:10:10|4367.1|4363.1|4368.6|4364.6|4370.1|4366.1|4365.6|4361.6|29
1649394620000|2022-04-08 05:10:20|4368.1|4364.1|4366.6|4362.6|4368.6|4364.6|4366.6|4362.6|12
1649394630000|2022-04-08 05:10:30|4366.1|4362.1|4367.1|4363.1|4368.6|4364.6|4366.1|4362.1|10
1649394640000|2022-04-08 05:10:40|4366.6|4362.6|4368.1|4364.1|4368.1|4364.1|4365.6|4361.6|10
1649394650000|2022-04-08 05:10:50|4368.6|4364.6|4368.6|4364.6|4369.6|4365.6|4367.6|4363.6|14
1649394660000|2022-04-08 05:11:00|4368.1|4364.1|4369.6|4365.6|4370.1|4366.1|4367.6|4363.6|9
1649394670000|2022-04-08 05:11:10|4370.1|4366.1|4370.6|4366.6|4370.6|4366.6|4369.6|4365.6|3
1649394680000|2022-04-08 05:11:20|4370.1|4366.1|4370.1|4366.1|4371.1|4367.1|4369.6|4365.6|4
1649394690000|2022-04-08 05:11:30|4368.6|4364.6|4368.1|4364.1|4370.6|4366.6|4368.1|4364.1|19
1649394700000|2022-04-08 05:11:40|4368.6|4364.6|4369.6|4365.6|4370.1|4366.1|4368.6|4364.6|5
1649394710000|2022-04-08 05:11:50|4370.1|4366.1|4368.1|4364.1|4370.1|4366.1|4368.1|4364.1|10
1649394720000|2022-04-08 05:12:00|4368.6|4364.6|4367.6|4363.6|4368.6|4364.6|4367.1|4363.1|5
1649394730000|2022-04-08 05:12:10|4368.1|4364.1|4370.6|4366.6|4370.6|4366.6|4368.1|4364.1|10
1649394740000|2022-04-08 05:12:20|4370.1|4366.1|4370.6|4366.6|4372.6|4368.6|4370.1|4366.1|10
1649394750000|2022-04-08 05:12:30|4370.1|4366.1|4371.1|4367.1|4371.6|4367.6|4370.1|4366.1|5
1649394760000|2022-04-08 05:12:40|4370.6|4366.6|4372.1|4368.1|4373.6|4369.6|4370.6|4366.6|21
1649394770000|2022-04-08 05:12:50|4371.6|4367.6|4373.1|4369.1|4373.1|4369.1|4371.6|4367.6|0
1649394780000|2022-04-08 05:13:00|4372.6|4368.6|4375.1|4371.1|4375.1|4371.1|4372.6|4368.6|20
1649394790000|2022-04-08 05:13:10|4374.6|4370.6|4375.1|4371.1|4375.1|4371.1|4374.1|4370.1|15
1649394800000|2022-04-08 05:13:20|4375.6|4371.6|4375.1|4371.1|4376.1|4372.1|4374.6|4370.6|10
1649394810000|2022-04-08 05:13:30|4374.6|4370.6|4375.1|4371.1|4376.1|4372.1|4374.6|4370.6|4
1649394820000|2022-04-08 05:13:40|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4374.6|4370.6|11
1649394830000|2022-04-08 05:13:50|4375.6|4371.6|4375.6|4371.6|4376.1|4372.1|4375.1|4371.1|9
1649394840000|2022-04-08 05:14:00|4375.1|4371.1|4377.1|4373.1|4377.1|4373.1|4374.1|4370.1|12
1649394850000|2022-04-08 05:14:10|4376.6|4372.6|4376.1|4372.1|4377.1|4373.1|4376.1|4372.1|4
1649394860000|2022-04-08 05:14:20|4376.6|4372.6|4376.1|4372.1|4376.6|4372.6|4375.6|4371.6|17
1649394870000|2022-04-08 05:14:30|4375.6|4371.6|4374.1|4370.1|4377.6|4373.6|4374.1|4370.1|21
1649394880000|2022-04-08 05:14:40|4374.6|4370.6|4376.6|4372.6|4377.1|4373.1|4374.1|4370.1|12
1649394890000|2022-04-08 05:14:50|4377.1|4373.1|4378.1|4374.1|4378.6|4374.6|4377.1|4373.1|16
1649394900000|2022-04-08 05:15:00|4378.6|4374.6|4377.6|4373.6|4380.1|4376.1|4377.6|4373.6|9
1649394910000|2022-04-08 05:15:10|4378.1|4374.1|4379.1|4375.1|4380.1|4376.1|4378.1|4374.1|4
1649394920000|2022-04-08 05:15:20|4379.6|4375.6|4384.1|4380.1|4384.1|4380.1|4379.6|4375.6|42
1649394930000|2022-04-08 05:15:30|4385.6|4381.6|4389.1|4385.1|4389.1|4385.1|4385.1|4381.1|105
1649394940000|2022-04-08 05:15:40|4389.6|4385.6|4393.6|4389.6|4394.6|4390.6|4389.6|4385.6|92
1649394950000|2022-04-08 05:15:50|4394.1|4390.1|4394.1|4390.1|4395.6|4391.6|4393.1|4389.1|23
1649394960000|2022-04-08 05:16:00|4393.1|4389.1|4387.1|4383.1|4395.1|4391.1|4386.6|4382.6|91
1649394970000|2022-04-08 05:16:10|4387.6|4383.6|4387.1|4383.1|4388.1|4384.1|4387.1|4383.1|29
1649394980000|2022-04-08 05:16:20|4387.6|4383.6|4386.1|4382.1|4388.1|4384.1|4384.6|4380.6|20
1649394990000|2022-04-08 05:16:30|4386.6|4382.6|4388.1|4384.1|4388.1|4384.1|4386.1|4382.1|42
1649395000000|2022-04-08 05:16:40|4389.1|4385.1|4389.1|4385.1|4390.6|4386.6|4388.1|4384.1|33
1649395010000|2022-04-08 05:16:50|4389.6|4385.6|4392.1|4388.1|4393.1|4389.1|4389.6|4385.6|13
1649395020000|2022-04-08 05:17:00|4391.6|4387.6|4391.1|4387.1|4394.1|4390.1|4391.1|4387.1|14
1649395030000|2022-04-08 05:17:10|4391.6|4387.6|4394.1|4390.1|4394.1|4390.1|4391.6|4387.6|7
1649395040000|2022-04-08 05:17:20|4393.6|4389.6|4393.1|4389.1|4395.1|4391.1|4392.6|4388.6|22
1649395050000|2022-04-08 05:17:30|4393.6|4389.6|4394.1|4390.1|4394.1|4390.1|4392.1|4388.1|15
1649395060000|2022-04-08 05:17:40|4392.6|4388.6|4393.1|4389.1|4393.6|4389.6|4392.1|4388.1|8
1649395070000|2022-04-08 05:17:50|4393.6|4389.6|4395.1|4391.1|4395.1|4391.1|4393.6|4389.6|6
1649395080000|2022-04-08 05:18:00|4395.6|4391.6|4394.6|4390.6|4396.6|4392.6|4393.1|4389.1|24
1649395090000|2022-04-08 05:18:10|4395.1|4391.1|4394.6|4390.6|4395.6|4391.6|4394.1|4390.1|11
1649395100000|2022-04-08 05:18:20|4394.1|4390.1|4396.1|4392.1|4396.1|4392.1|4392.1|4388.1|36
1649395110000|2022-04-08 05:18:30|4395.6|4391.6|4399.1|4395.1|4399.1|4395.1|4395.6|4391.6|31
1649395120000|2022-04-08 05:18:40|4399.6|4395.6|4398.1|4394.1|4400.6|4396.6|4398.1|4394.1|38
1649395130000|2022-04-08 05:18:50|4399.1|4395.1|4398.6|4394.6|4400.1|4396.1|4396.1|4392.1|16
1649395140000|2022-04-08 05:19:00|4399.1|4395.1|4398.1|4394.1|4400.1|4396.1|4396.1|4392.1|19
1649395150000|2022-04-08 05:19:10|4397.6|4393.6|4399.6|4395.6|4400.6|4396.6|4397.6|4393.6|24
1649395160000|2022-04-08 05:19:20|4400.1|4396.1|4402.1|4398.1|4403.1|4399.1|4399.6|4395.6|40
1649395170000|2022-04-08 05:19:30|4402.6|4398.6|4402.1|4398.1|4404.1|4400.1|4401.6|4397.6|22
1649395180000|2022-04-08 05:19:40|4402.6|4398.6|4403.6|4399.6|4404.1|4400.1|4402.6|4398.6|10
1649395190000|2022-04-08 05:19:50|4404.1|4400.1|4407.1|4403.1|4407.1|4403.1|4404.1|4400.1|50
1649395200000|2022-04-08 05:20:00|4407.6|4403.6|4407.6|4403.6|4411.6|4407.6|4407.1|4403.1|92
1649395210000|2022-04-08 05:20:10|4408.1|4404.1|4413.1|4409.1|4413.1|4409.1|4408.1|4404.1|38
1649395220000|2022-04-08 05:20:20|4412.1|4408.1|4412.1|4408.1|4413.6|4409.6|4411.1|4407.1|19
1649395230000|2022-04-08 05:20:30|4411.6|4407.6|4409.1|4405.1|4412.1|4408.1|4409.1|4405.1|28
1649395240000|2022-04-08 05:20:40|4408.1|4404.1|4406.6|4402.6|4408.1|4404.1|4405.1|4401.1|66
1649395250000|2022-04-08 05:20:50|4406.1|4402.1|4406.1|4402.1|4407.6|4403.6|4405.1|4401.1|19
1649395260000|2022-04-08 05:21:00|4405.6|4401.6|4406.1|4402.1|4409.1|4405.1|4405.6|4401.6|17
1649395270000|2022-04-08 05:21:10|4407.1|4403.1|4406.1|4402.1|4408.6|4404.6|4405.1|4401.1|27
1649395280000|2022-04-08 05:21:20|4406.6|4402.6|4404.1|4400.1|4406.6|4402.6|4404.1|4400.1|22
1649395290000|2022-04-08 05:21:30|4404.6|4400.6|4403.6|4399.6|4405.1|4401.1|4403.1|4399.1|36
1649395300000|2022-04-08 05:21:40|4404.1|4400.1|4400.1|4396.1|4404.1|4400.1|4399.1|4395.1|93
1649395310000|2022-04-08 05:21:50|4399.6|4395.6|4400.1|4396.1|4400.1|4396.1|4399.1|4395.1|24
1649395320000|2022-04-08 05:22:00|4399.6|4395.6|4397.6|4393.6|4400.1|4396.1|4397.1|4393.1|37
1649395330000|2022-04-08 05:22:10|4397.1|4393.1|4397.1|4393.1|4398.1|4394.1|4396.1|4392.1|20
1649395340000|2022-04-08 05:22:20|4397.6|4393.6|4398.1|4394.1|4398.6|4394.6|4397.1|4393.1|7
1649395350000|2022-04-08 05:22:30|4397.6|4393.6|4397.1|4393.1|4398.6|4394.6|4397.1|4393.1|21
1649395360000|2022-04-08 05:22:40|4396.6|4392.6|4397.6|4393.6|4397.6|4393.6|4395.1|4391.1|22
1649395370000|2022-04-08 05:22:50|4398.1|4394.1|4396.1|4392.1|4398.1|4394.1|4396.1|4392.1|6
1649395380000|2022-04-08 05:23:00|4398.1|4394.1|4395.1|4391.1|4398.1|4394.1|4394.6|4390.6|8
1649395390000|2022-04-08 05:23:10|4395.6|4391.6|4395.1|4391.1|4396.1|4392.1|4395.1|4391.1|6
1649395400000|2022-04-08 05:23:20|4395.6|4391.6|4396.1|4392.1|4397.1|4393.1|4395.1|4391.1|8
1649395410000|2022-04-08 05:23:30|4396.6|4392.6|4398.1|4394.1|4399.1|4395.1|4396.1|4392.1|20
1649395420000|2022-04-08 05:23:40|4398.6|4394.6|4398.1|4394.1|4399.6|4395.6|4398.1|4394.1|5
1649395430000|2022-04-08 05:23:50|4398.6|4394.6|4399.1|4395.1|4399.1|4395.1|4398.1|4394.1|5
1649395440000|2022-04-08 05:24:00|4400.1|4396.1|4398.1|4394.1|4400.1|4396.1|4398.1|4394.1|16
1649395450000|2022-04-08 05:24:10|4398.6|4394.6|4397.1|4393.1|4398.6|4394.6|4397.1|4393.1|25
1649395460000|2022-04-08 05:24:20|4396.6|4392.6|4397.1|4393.1|4398.1|4394.1|4396.1|4392.1|4
1649395470000|2022-04-08 05:24:30|4396.6|4392.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|8
1649395480000|2022-04-08 05:24:40|4397.6|4393.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|5
1649395490000|2022-04-08 05:24:50|4397.6|4393.6|4399.1|4395.1|4399.1|4395.1|4396.6|4392.6|5
1649395500000|2022-04-08 05:25:00|4397.6|4393.6|4395.1|4391.1|4397.6|4393.6|4395.1|4391.1|36
1649395510000|2022-04-08 05:25:10|4394.1|4390.1|4396.1|4392.1|4397.6|4393.6|4394.1|4390.1|22
1649395520000|2022-04-08 05:25:20|4396.6|4392.6|4393.1|4389.1|4397.1|4393.1|4393.1|4389.1|11
1649395530000|2022-04-08 05:25:30|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|3
1649395540000|2022-04-08 05:25:40|4393.6|4389.6|4393.6|4389.6|4394.1|4390.1|4393.1|4389.1|3
1649395550000|2022-04-08 05:25:50|4393.1|4389.1|4395.1|4391.1|4395.1|4391.1|4392.6|4388.6|11
1649395560000|2022-04-08 05:26:00|4394.6|4390.6|4393.1|4389.1|4395.1|4391.1|4392.1|4388.1|6
1649395570000|2022-04-08 05:26:10|4393.6|4389.6|4393.1|4389.1|4394.6|4390.6|4392.1|4388.1|13
1649395580000|2022-04-08 05:26:20|4393.6|4389.6|4390.1|4386.1|4394.1|4390.1|4390.1|4386.1|15
1649395590000|2022-04-08 05:26:30|4390.6|4386.6|4391.6|4387.6|4392.1|4388.1|4390.6|4386.6|1
1649395600000|2022-04-08 05:26:40|4392.1|4388.1|4392.1|4388.1|4393.1|4389.1|4391.6|4387.6|2
1649395610000|2022-04-08 05:26:50|4393.1|4389.1|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|7
1649395620000|2022-04-08 05:27:00|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4391.6|4387.6|4
1649395630000|2022-04-08 05:27:10|4392.6|4388.6|4392.1|4388.1|4393.1|4389.1|4391.1|4387.1|10
1649395640000|2022-04-08 05:27:20|4392.6|4388.6|4396.1|4392.1|4396.1|4392.1|4392.6|4388.6|31
1649395650000|2022-04-08 05:27:30|4397.1|4393.1|4392.6|4388.6|4397.1|4393.1|4392.1|4388.1|19
1649395660000|2022-04-08 05:27:40|4392.1|4388.1|4393.6|4389.6|4394.1|4390.1|4392.1|4388.1|5
1649395670000|2022-04-08 05:27:50|4393.1|4389.1|4395.1|4391.1|4395.1|4391.1|4393.1|4389.1|7
1649395680000|2022-04-08 05:28:00|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|10
1649395690000|2022-04-08 05:28:10|4394.1|4390.1|4395.1|4391.1|4395.1|4391.1|4394.1|4390.1|0
1649395700000|2022-04-08 05:28:20|4394.1|4390.1|4393.6|4389.6|4395.1|4391.1|4393.1|4389.1|15
1649395710000|2022-04-08 05:28:30|4393.1|4389.1|4391.1|4387.1|4394.1|4390.1|4391.1|4387.1|7
1649395720000|2022-04-08 05:28:40|4391.6|4387.6|4392.1|4388.1|4392.1|4388.1|4391.1|4387.1|1
1649395730000|2022-04-08 05:28:50|4392.6|4388.6|4391.6|4387.6|4393.1|4389.1|4391.6|4387.6|3
1649395740000|2022-04-08 05:29:00|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4389.6|4385.6|14
1649395750000|2022-04-08 05:29:10|4390.6|4386.6|4389.6|4385.6|4390.6|4386.6|4388.6|4384.6|12
1649395760000|2022-04-08 05:29:20|4390.1|4386.1|4391.6|4387.6|4392.6|4388.6|4390.1|4386.1|19
1649395770000|2022-04-08 05:29:30|4392.1|4388.1|4393.1|4389.1|4393.6|4389.6|4392.1|4388.1|18
1649395780000|2022-04-08 05:29:40|4393.6|4389.6|4393.6|4389.6|4394.1|4390.1|4392.1|4388.1|22
1649395790000|2022-04-08 05:29:50|4394.1|4390.1|4390.1|4386.1|4394.1|4390.1|4390.1|4386.1|37
1649395800000|2022-04-08 05:30:00|4390.6|4386.6|4389.1|4385.1|4391.1|4387.1|4388.6|4384.6|19
1649395810000|2022-04-08 05:30:10|4388.6|4384.6|4387.1|4383.1|4389.6|4385.6|4387.1|4383.1|9
1649395820000|2022-04-08 05:30:20|4387.6|4383.6|4389.6|4385.6|4390.1|4386.1|4387.1|4383.1|19
1649395830000|2022-04-08 05:30:30|4389.1|4385.1|4388.1|4384.1|4389.6|4385.6|4388.1|4384.1|3
1649395840000|2022-04-08 05:30:40|4388.6|4384.6|4390.1|4386.1|4390.1|4386.1|4388.6|4384.6|3
1649395850000|2022-04-08 05:30:50|4389.6|4385.6|4391.1|4387.1|4392.6|4388.6|4389.6|4385.6|32
1649395860000|2022-04-08 05:31:00|4390.6|4386.6|4390.1|4386.1|4391.6|4387.6|4389.6|4385.6|7
1649395870000|2022-04-08 05:31:10|4389.6|4385.6|4389.6|4385.6|4389.6|4385.6|4389.1|4385.1|0
1649395880000|2022-04-08 05:31:20|4390.1|4386.1|4390.6|4386.6|4390.6|4386.6|4389.6|4385.6|1
1649395890000|2022-04-08 05:31:30|4391.1|4387.1|4392.1|4388.1|4392.1|4388.1|4391.1|4387.1|1
1649395900000|2022-04-08 05:31:40|4391.6|4387.6|4392.6|4388.6|4393.1|4389.1|4391.6|4387.6|11
1649395910000|2022-04-08 05:31:50|4393.1|4389.1|4392.6|4388.6|4393.1|4389.1|4392.6|4388.6|0
1649395920000|2022-04-08 05:32:00|4392.1|4388.1|4391.1|4387.1|4392.1|4388.1|4390.6|4386.6|2
1649395930000|2022-04-08 05:32:10|4391.6|4387.6|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|5
1649395940000|2022-04-08 05:32:20|4392.1|4388.1|4392.6|4388.6|4392.6|4388.6|4391.6|4387.6|0
1649395950000|2022-04-08 05:32:30|4393.1|4389.1|4395.1|4391.1|4395.1|4391.1|4393.1|4389.1|16
1649395960000|2022-04-08 05:32:40|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|8
1649395970000|2022-04-08 05:32:50|4394.1|4390.1|4392.6|4388.6|4394.1|4390.1|4392.1|4388.1|32
1649395980000|2022-04-08 05:33:00|4393.1|4389.1|4392.6|4388.6|4393.1|4389.1|4392.6|4388.6|0
1649395990000|2022-04-08 05:33:10|4393.1|4389.1|4395.6|4391.6|4395.6|4391.6|4393.1|4389.1|6
1649396000000|2022-04-08 05:33:20|4396.1|4392.1|4396.1|4392.1|4396.1|4392.1|4395.6|4391.6|0
1649396010000|2022-04-08 05:33:30|4396.6|4392.6|4396.1|4392.1|4396.6|4392.6|4396.1|4392.1|2
1649396020000|2022-04-08 05:33:40|4397.1|4393.1|4397.6|4393.6|4397.6|4393.6|4397.1|4393.1|3
1649396030000|2022-04-08 05:33:50|4398.1|4394.1|4398.1|4394.1|4398.6|4394.6|4398.1|4394.1|0
1649396040000|2022-04-08 05:34:00|4397.6|4393.6|4395.6|4391.6|4397.6|4393.6|4395.1|4391.1|10
1649396050000|2022-04-08 05:34:10|4396.1|4392.1|4395.6|4391.6|4396.6|4392.6|4395.6|4391.6|2
1649396060000|2022-04-08 05:34:20|4395.1|4391.1|4394.6|4390.6|4395.1|4391.1|4394.6|4390.6|6
1649396070000|2022-04-08 05:34:30|4395.1|4391.1|4395.1|4391.1|4396.6|4392.6|4394.6|4390.6|6
1649396080000|2022-04-08 05:34:40|4395.6|4391.6|4395.6|4391.6|4395.6|4391.6|4394.6|4390.6|0
1649396090000|2022-04-08 05:34:50|4396.1|4392.1|4394.6|4390.6|4396.6|4392.6|4394.6|4390.6|2
1649396100000|2022-04-08 05:35:00|4395.1|4391.1|4393.6|4389.6|4395.6|4391.6|4393.1|4389.1|4
1649396110000|2022-04-08 05:35:10|4394.1|4390.1|4391.6|4387.6|4394.1|4390.1|4391.6|4387.6|18
1649396120000|2022-04-08 05:35:20|4392.1|4388.1|4391.6|4387.6|4392.6|4388.6|4391.6|4387.6|0
1649396130000|2022-04-08 05:35:30|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|0
1649396140000|2022-04-08 05:35:40|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|0
1649396160000|2022-04-08 05:36:00|4391.1|4387.1|4388.6|4384.6|4391.1|4387.1|4388.6|4384.6|10
1649396170000|2022-04-08 05:36:10|4389.1|4385.1|4388.6|4384.6|4389.6|4385.6|4388.6|4384.6|1
1649396190000|2022-04-08 05:36:30|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|6
1649396200000|2022-04-08 05:36:40|4388.1|4384.1|4388.6|4384.6|4388.6|4384.6|4388.1|4384.1|1
1649396210000|2022-04-08 05:36:50|4387.6|4383.6|4386.6|4382.6|4387.6|4383.6|4386.1|4382.1|11
1649396220000|2022-04-08 05:37:00|4387.1|4383.1|4387.1|4383.1|4387.1|4383.1|4386.6|4382.6|6
1649396230000|2022-04-08 05:37:10|||||||||4
1649396240000|2022-04-08 05:37:20|4386.6|4382.6|4388.1|4384.1|4388.1|4384.1|4386.6|4382.6|4
1649396250000|2022-04-08 05:37:30|4387.6|4383.6|4388.1|4384.1|4388.1|4384.1|4387.6|4383.6|6
1649396260000|2022-04-08 05:37:40|4387.6|4383.6|4386.6|4382.6|4387.6|4383.6|4386.6|4382.6|4
1649396270000|2022-04-08 05:37:50|4387.1|4383.1|4386.6|4382.6|4388.6|4384.6|4386.6|4382.6|8
1649396280000|2022-04-08 05:38:00|4387.6|4383.6|4387.6|4383.6|4388.6|4384.6|4387.1|4383.1|14
1649396290000|2022-04-08 05:38:10|4387.1|4383.1|4387.6|4383.6|4387.6|4383.6|4386.6|4382.6|0
1649396300000|2022-04-08 05:38:20|4387.1|4383.1|4385.6|4381.6|4387.6|4383.6|4385.6|4381.6|9
1649396310000|2022-04-08 05:38:30|4385.1|4381.1|4384.1|4380.1|4385.1|4381.1|4384.1|4380.1|18
1649396320000|2022-04-08 05:38:40|4384.6|4380.6|4383.6|4379.6|4384.6|4380.6|4383.6|4379.6|5
1649396330000|2022-04-08 05:38:50|4384.1|4380.1|4385.6|4381.6|4385.6|4381.6|4384.1|4380.1|3
1649396340000|2022-04-08 05:39:00|4386.1|4382.1|4385.6|4381.6|4386.6|4382.6|4385.6|4381.6|0
1649396350000|2022-04-08 05:39:10|4385.1|4381.1|4383.6|4379.6|4385.1|4381.1|4383.6|4379.6|2
1649396360000|2022-04-08 05:39:20|4383.1|4379.1|4383.6|4379.6|4383.6|4379.6|4383.1|4379.1|0
1649396370000|2022-04-08 05:39:30|4384.6|4380.6|4383.6|4379.6|4384.6|4380.6|4383.1|4379.1|5
1649396380000|2022-04-08 05:39:40|4383.1|4379.1|4383.6|4379.6|4383.6|4379.6|4383.1|4379.1|2
1649396390000|2022-04-08 05:39:50|4383.1|4379.1|4382.6|4378.6|4383.6|4379.6|4382.6|4378.6|2
1649396400000|2022-04-08 05:40:00|4382.1|4378.1|4379.6|4375.6|4382.1|4378.1|4379.6|4375.6|6
1649396410000|2022-04-08 05:40:10|4380.6|4376.6|4381.6|4377.6|4381.6|4377.6|4380.6|4376.6|2
1649396420000|2022-04-08 05:40:20|4381.1|4377.1|4381.6|4377.6|4381.6|4377.6|4381.1|4377.1|10
1649396430000|2022-04-08 05:40:30|4382.1|4378.1|4382.6|4378.6|4383.1|4379.1|4381.6|4377.6|3
1649396440000|2022-04-08 05:40:40|4383.1|4379.1|4381.6|4377.6|4383.1|4379.1|4381.6|4377.6|3
1649396450000|2022-04-08 05:40:50|4382.1|4378.1|4382.1|4378.1|4382.1|4378.1|4382.1|4378.1|0
1649396460000|2022-04-08 05:41:00|4381.1|4377.1|4380.6|4376.6|4381.6|4377.6|4380.1|4376.1|7
1649396470000|2022-04-08 05:41:10|4381.1|4377.1|4381.6|4377.6|4381.6|4377.6|4381.1|4377.1|0
1649396480000|2022-04-08 05:41:20|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|1
1649396490000|2022-04-08 05:41:30|4382.1|4378.1|4384.6|4380.6|4384.6|4380.6|4382.1|4378.1|11
1649396500000|2022-04-08 05:41:40|4385.1|4381.1|4384.1|4380.1|4385.1|4381.1|4384.1|4380.1|7
1649396530000|2022-04-08 05:42:10|4385.1|4381.1|4384.6|4380.6|4385.1|4381.1|4384.6|4380.6|5
1649396540000|2022-04-08 05:42:20|4385.1|4381.1|4385.6|4381.6|4385.6|4381.6|4384.6|4380.6|1
1649396550000|2022-04-08 05:42:30|4386.1|4382.1|4386.1|4382.1|4386.1|4382.1|4386.1|4382.1|0
1649396560000|2022-04-08 05:42:40|4387.1|4383.1|4387.6|4383.6|4387.6|4383.6|4387.1|4383.1|12
1649396570000|2022-04-08 05:42:50|4387.1|4383.1|4387.6|4383.6|4387.6|4383.6|4387.1|4383.1|0
1649396580000|2022-04-08 05:43:00|4388.1|4384.1|4388.6|4384.6|4389.1|4385.1|4388.1|4384.1|0
1649396600000|2022-04-08 05:43:20|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|5
1649396610000|2022-04-08 05:43:30|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|4
1649396620000|2022-04-08 05:43:40|4386.6|4382.6|4386.6|4382.6|4387.1|4383.1|4386.1|4382.1|1
1649396630000|2022-04-08 05:43:50|4387.1|4383.1|4386.6|4382.6|4387.1|4383.1|4386.6|4382.6|0
1649396640000|2022-04-08 05:44:00|4387.1|4383.1|4387.1|4383.1|4387.1|4383.1|4386.6|4382.6|0
1649396650000|2022-04-08 05:44:10|4386.6|4382.6|4386.6|4382.6|4386.6|4382.6|4386.6|4382.6|4
1649396660000|2022-04-08 05:44:20|4386.1|4382.1|4386.6|4382.6|4387.1|4383.1|4386.1|4382.1|1
1649396670000|2022-04-08 05:44:30|4387.1|4383.1|4387.6|4383.6|4387.6|4383.6|4386.6|4382.6|2
1649396690000|2022-04-08 05:44:50|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|2
1649396700000|2022-04-08 05:45:00|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|12
1649396710000|2022-04-08 05:45:10|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|7
1649396720000|2022-04-08 05:45:20|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|1
1649396730000|2022-04-08 05:45:30|4388.1|4384.1|4388.6|4384.6|4388.6|4384.6|4387.6|4383.6|4
1649396740000|2022-04-08 05:45:40|4387.6|4383.6|4387.6|4383.6|4388.1|4384.1|4387.1|4383.1|8
1649396750000|2022-04-08 05:45:50|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|1
1649396770000|2022-04-08 05:46:10|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|7
1649396780000|2022-04-08 05:46:20|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4387.6|4383.6|1
1649396790000|2022-04-08 05:46:30|4388.1|4384.1|4387.1|4383.1|4388.1|4384.1|4387.1|4383.1|2
1649396800000|2022-04-08 05:46:40|4387.6|4383.6|4387.6|4383.6|4387.6|4383.6|4387.6|4383.6|2
1649396810000|2022-04-08 05:46:50|4388.1|4384.1|4387.1|4383.1|4388.1|4384.1|4387.1|4383.1|2
1649396820000|2022-04-08 05:47:00|4385.6|4381.6|4386.1|4382.1|4386.1|4382.1|4384.1|4380.1|31
1649396830000|2022-04-08 05:47:10|4386.6|4382.6|4387.6|4383.6|4388.1|4384.1|4386.6|4382.6|13
1649396840000|2022-04-08 05:47:20|4388.1|4384.1|4387.6|4383.6|4388.1|4384.1|4386.1|4382.1|15
1649396850000|2022-04-08 05:47:30|4387.1|4383.1|4386.6|4382.6|4387.1|4383.1|4386.1|4382.1|10
1649396860000|2022-04-08 05:47:40|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|0
1649396870000|2022-04-08 05:47:50|4386.6|4382.6|4387.1|4383.1|4387.6|4383.6|4386.6|4382.6|0
1649396880000|2022-04-08 05:48:00|4386.1|4382.1|4385.1|4381.1|4386.1|4382.1|4384.1|4380.1|27
1649396890000|2022-04-08 05:48:10|4385.6|4381.6|4384.6|4380.6|4385.6|4381.6|4384.6|4380.6|7
1649396900000|2022-04-08 05:48:20|4384.1|4380.1|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|1
1649396910000|2022-04-08 05:48:30|4384.1|4380.1|4383.6|4379.6|4384.1|4380.1|4383.6|4379.6|1
1649396920000|2022-04-08 05:48:40|4384.1|4380.1|4385.6|4381.6|4385.6|4381.6|4383.6|4379.6|4
1649396930000|2022-04-08 05:48:50|4385.1|4381.1|4385.6|4381.6|4386.1|4382.1|4384.6|4380.6|3
1649396940000|2022-04-08 05:49:00|4385.1|4381.1|4385.6|4381.6|4385.6|4381.6|4385.1|4381.1|3
1649396950000|2022-04-08 05:49:10|4386.1|4382.1|4386.6|4382.6|4387.1|4383.1|4385.6|4381.6|10
1649396960000|2022-04-08 05:49:20|4387.1|4383.1|4386.6|4382.6|4387.6|4383.6|4386.6|4382.6|0
1649396970000|2022-04-08 05:49:30|4387.1|4383.1|4387.6|4383.6|4388.1|4384.1|4387.1|4383.1|5
1649396980000|2022-04-08 05:49:40|4387.1|4383.1|4388.1|4384.1|4389.1|4385.1|4387.1|4383.1|42
1649396990000|2022-04-08 05:49:50|4388.6|4384.6|4387.6|4383.6|4389.1|4385.1|4387.6|4383.6|13
1649397000000|2022-04-08 05:50:00|4387.1|4383.1|4386.6|4382.6|4388.1|4384.1|4386.1|4382.1|3
1649397010000|2022-04-08 05:50:10|4387.1|4383.1|4388.6|4384.6|4389.1|4385.1|4387.1|4383.1|7
1649397020000|2022-04-08 05:50:20|4388.1|4384.1|4388.1|4384.1|4389.1|4385.1|4388.1|4384.1|2
1649397030000|2022-04-08 05:50:30|4387.6|4383.6|4387.1|4383.1|4387.6|4383.6|4387.1|4383.1|3
1649397040000|2022-04-08 05:50:40|4386.6|4382.6|4386.6|4382.6|4386.6|4382.6|4386.1|4382.1|12
1649397050000|2022-04-08 05:50:50|4387.1|4383.1|4388.6|4384.6|4389.1|4385.1|4387.1|4383.1|2
1649397060000|2022-04-08 05:51:00|4388.1|4384.1|4388.6|4384.6|4388.6|4384.6|4387.6|4383.6|0
1649397070000|2022-04-08 05:51:10|4388.1|4384.1|4390.1|4386.1|4390.1|4386.1|4388.1|4384.1|2
1649397080000|2022-04-08 05:51:20|4389.6|4385.6|4389.1|4385.1|4391.1|4387.1|4389.1|4385.1|10
1649397090000|2022-04-08 05:51:30|4390.1|4386.1|4391.6|4387.6|4392.1|4388.1|4390.1|4386.1|21
1649397100000|2022-04-08 05:51:40|4392.1|4388.1|4394.1|4390.1|4395.1|4391.1|4392.1|4388.1|36
1649397110000|2022-04-08 05:51:50|4395.1|4391.1|4391.6|4387.6|4395.1|4391.1|4389.6|4385.6|54
1649397120000|2022-04-08 05:52:00|4390.6|4386.6|4389.1|4385.1|4390.6|4386.6|4389.1|4385.1|8
1649397130000|2022-04-08 05:52:10|4389.6|4385.6|4392.1|4388.1|4392.1|4388.1|4389.1|4385.1|14
1649397140000|2022-04-08 05:52:20|4392.6|4388.6|4393.1|4389.1|4393.1|4389.1|4391.1|4387.1|5
1649397150000|2022-04-08 05:52:30|4393.6|4389.6|4394.1|4390.1|4394.1|4390.1|4392.6|4388.6|4
1649397160000|2022-04-08 05:52:40|4393.6|4389.6|4393.6|4389.6|4393.6|4389.6|4392.6|4388.6|5
1649397170000|2022-04-08 05:52:50|4393.1|4389.1|4392.6|4388.6|4393.1|4389.1|4391.1|4387.1|12
1649397180000|2022-04-08 05:53:00|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4390.1|4386.1|6
1649397190000|2022-04-08 05:53:10|4392.1|4388.1|4390.6|4386.6|4392.1|4388.1|4390.6|4386.6|0
1649397200000|2022-04-08 05:53:20|4390.1|4386.1|4391.1|4387.1|4391.1|4387.1|4388.6|4384.6|2
1649397210000|2022-04-08 05:53:30|4390.6|4386.6|4391.6|4387.6|4393.6|4389.6|4390.6|4386.6|6
1649397220000|2022-04-08 05:53:40|4392.1|4388.1|4391.1|4387.1|4392.1|4388.1|4391.1|4387.1|1
1649397230000|2022-04-08 05:53:50|4391.6|4387.6|4391.1|4387.1|4393.1|4389.1|4391.1|4387.1|10
1649397240000|2022-04-08 05:54:00|4391.6|4387.6|4389.6|4385.6|4392.1|4388.1|4388.6|4384.6|28
1649397250000|2022-04-08 05:54:10|4390.1|4386.1|4390.1|4386.1|4391.1|4387.1|4389.1|4385.1|12
1649397260000|2022-04-08 05:54:20|4390.6|4386.6|4390.1|4386.1|4390.6|4386.6|4389.1|4385.1|1
1649397270000|2022-04-08 05:54:30|4389.6|4385.6|4391.6|4387.6|4391.6|4387.6|4389.6|4385.6|3
1649397280000|2022-04-08 05:54:40|4392.1|4388.1|4392.1|4388.1|4393.1|4389.1|4391.6|4387.6|5
1649397290000|2022-04-08 05:54:50|4392.6|4388.6|4392.6|4388.6|4393.1|4389.1|4392.1|4388.1|0
1649397300000|2022-04-08 05:55:00|4392.1|4388.1|4391.1|4387.1|4393.1|4389.1|4390.1|4386.1|17
1649397310000|2022-04-08 05:55:10|4391.6|4387.6|4392.6|4388.6|4393.1|4389.1|4391.6|4387.6|1
1649397320000|2022-04-08 05:55:20|4393.1|4389.1|4392.1|4388.1|4393.1|4389.1|4392.1|4388.1|1
1649397330000|2022-04-08 05:55:30|4392.6|4388.6|4394.1|4390.1|4394.1|4390.1|4392.6|4388.6|11
1649397340000|2022-04-08 05:55:40|4393.6|4389.6|4395.6|4391.6|4395.6|4391.6|4393.6|4389.6|4
1649397350000|2022-04-08 05:55:50|4395.1|4391.1|4395.1|4391.1|4396.1|4392.1|4395.1|4391.1|21
1649397360000|2022-04-08 05:56:00|4395.6|4391.6|4396.1|4392.1|4396.1|4392.1|4394.1|4390.1|14
1649397370000|2022-04-08 05:56:10|4396.6|4392.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|11
1649397380000|2022-04-08 05:56:20|4396.6|4392.6|4395.6|4391.6|4397.1|4393.1|4395.1|4391.1|18
1649397390000|2022-04-08 05:56:30|4395.1|4391.1|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|5
1649397400000|2022-04-08 05:56:40|4396.6|4392.6|4399.1|4395.1|4399.1|4395.1|4396.6|4392.6|38
1649397410000|2022-04-08 05:56:50|4399.6|4395.6|4398.1|4394.1|4399.6|4395.6|4398.1|4394.1|10
1649397420000|2022-04-08 05:57:00|4397.6|4393.6|4396.1|4392.1|4397.6|4393.6|4395.1|4391.1|23
1649397430000|2022-04-08 05:57:10|4395.6|4391.6|4397.6|4393.6|4398.1|4394.1|4395.6|4391.6|9
1649397440000|2022-04-08 05:57:20|4397.1|4393.1|4398.1|4394.1|4398.1|4394.1|4397.1|4393.1|9
1649397450000|2022-04-08 05:57:30|4397.6|4393.6|4396.1|4392.1|4398.1|4394.1|4396.1|4392.1|5
1649397460000|2022-04-08 05:57:40|4395.1|4391.1|4394.1|4390.1|4396.1|4392.1|4393.6|4389.6|9
1649397470000|2022-04-08 05:57:50|4393.1|4389.1|4392.1|4388.1|4393.1|4389.1|4392.1|4388.1|9
1649397480000|2022-04-08 05:58:00|4391.1|4387.1|4391.6|4387.6|4391.6|4387.6|4390.1|4386.1|11
1649397490000|2022-04-08 05:58:10|4392.1|4388.1|4391.1|4387.1|4393.1|4389.1|4391.1|4387.1|8
1649397500000|2022-04-08 05:58:20|4391.6|4387.6|4392.1|4388.1|4393.1|4389.1|4391.1|4387.1|4
1649397510000|2022-04-08 05:58:30|4392.6|4388.6|4391.6|4387.6|4393.1|4389.1|4391.6|4387.6|9
1649397520000|2022-04-08 05:58:40|4392.1|4388.1|4390.1|4386.1|4393.1|4389.1|4390.1|4386.1|17
1649397530000|2022-04-08 05:58:50|4391.1|4387.1|4389.6|4385.6|4391.1|4387.1|4389.6|4385.6|11
1649397540000|2022-04-08 05:59:00|4390.1|4386.1|4388.1|4384.1|4391.1|4387.1|4388.1|4384.1|4
1649397550000|2022-04-08 05:59:10|4388.6|4384.6|4388.1|4384.1|4389.6|4385.6|4387.6|4383.6|11
1649397560000|2022-04-08 05:59:20|4388.6|4384.6|4389.1|4385.1|4389.1|4385.1|4388.1|4384.1|4
1649397570000|2022-04-08 05:59:30|4389.6|4385.6|4391.1|4387.1|4392.1|4388.1|4389.6|4385.6|12
1649397580000|2022-04-08 05:59:40|4390.6|4386.6|4391.1|4387.1|4391.1|4387.1|4390.6|4386.6|0
1649397590000|2022-04-08 05:59:50|4390.6|4386.6|4392.6|4388.6|4392.6|4388.6|4390.1|4386.1|13
1649397600000|2022-04-08 06:00:00|4393.1|4389.1|4389.1|4385.1|4393.1|4389.1|4389.1|4385.1|21
1649397610000|2022-04-08 06:00:10|4389.6|4385.6|4390.6|4386.6|4391.1|4387.1|4389.1|4385.1|9
1649397620000|2022-04-08 06:00:20|4390.1|4386.1|4391.1|4387.1|4391.1|4387.1|4390.1|4386.1|3
1649397630000|2022-04-08 06:00:30|4390.6|4386.6|4391.1|4387.1|4391.1|4387.1|4390.1|4386.1|4
1649397640000|2022-04-08 06:00:40|4390.6|4386.6|4390.1|4386.1|4391.1|4387.1|4389.1|4385.1|8
1649397650000|2022-04-08 06:00:50|4390.6|4386.6|4391.6|4387.6|4392.1|4388.1|4390.6|4386.6|14
1649397660000|2022-04-08 06:01:00|4392.1|4388.1|4392.6|4388.6|4392.6|4388.6|4390.1|4386.1|12
1649397670000|2022-04-08 06:01:10|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4391.1|4387.1|2
1649397680000|2022-04-08 06:01:20|4391.1|4387.1|4391.1|4387.1|4391.1|4387.1|4391.1|4387.1|2
1649397690000|2022-04-08 06:01:30|4391.6|4387.6|4390.6|4386.6|4392.1|4388.1|4390.1|4386.1|5
1649397700000|2022-04-08 06:01:40|4390.1|4386.1|4389.1|4385.1|4390.6|4386.6|4388.6|4384.6|0
1649397710000|2022-04-08 06:01:50|4388.6|4384.6|4388.1|4384.1|4388.6|4384.6|4388.1|4384.1|5
1649397720000|2022-04-08 06:02:00|4387.6|4383.6|4389.1|4385.1|4389.1|4385.1|4387.1|4383.1|6
1649397730000|2022-04-08 06:02:10|4390.1|4386.1|4388.6|4384.6|4390.1|4386.1|4388.1|4384.1|15
1649397740000|2022-04-08 06:02:20|4389.1|4385.1|4387.1|4383.1|4389.1|4385.1|4387.1|4383.1|22
1649397750000|2022-04-08 06:02:30|4386.6|4382.6|4387.1|4383.1|4387.6|4383.6|4386.6|4382.6|2
1649397760000|2022-04-08 06:02:40|4386.6|4382.6|4387.1|4383.1|4388.1|4384.1|4386.6|4382.6|11
1649397770000|2022-04-08 06:02:50|4387.6|4383.6|4386.6|4382.6|4387.6|4383.6|4386.6|4382.6|13
1649397780000|2022-04-08 06:03:00|4387.1|4383.1|4387.1|4383.1|4388.1|4384.1|4386.6|4382.6|9
1649397790000|2022-04-08 06:03:10|4387.6|4383.6|4389.1|4385.1|4389.1|4385.1|4387.1|4383.1|19
1649397800000|2022-04-08 06:03:20|4389.6|4385.6|4388.1|4384.1|4390.1|4386.1|4387.1|4383.1|14
1649397810000|2022-04-08 06:03:30|4389.1|4385.1|4386.1|4382.1|4389.1|4385.1|4386.1|4382.1|13
1649397820000|2022-04-08 06:03:40|4386.6|4382.6|4386.1|4382.1|4387.1|4383.1|4385.6|4381.6|12
1649397830000|2022-04-08 06:03:50|4386.6|4382.6|4384.6|4380.6|4386.6|4382.6|4384.1|4380.1|29
1649397840000|2022-04-08 06:04:00|4385.1|4381.1|4382.1|4378.1|4385.1|4381.1|4382.1|4378.1|52
1649397850000|2022-04-08 06:04:10|4382.6|4378.6|4382.1|4378.1|4383.6|4379.6|4381.6|4377.6|16
1649397860000|2022-04-08 06:04:20|4381.6|4377.6|4382.1|4378.1|4383.1|4379.1|4381.6|4377.6|7
1649397870000|2022-04-08 06:04:30|4381.6|4377.6|4382.1|4378.1|4383.1|4379.1|4381.1|4377.1|27
1649397880000|2022-04-08 06:04:40|4382.6|4378.6|4383.1|4379.1|4383.1|4379.1|4380.6|4376.6|16
1649397890000|2022-04-08 06:04:50|4382.6|4378.6|4383.1|4379.1|4383.1|4379.1|4382.1|4378.1|5
1649397900000|2022-04-08 06:05:00|4382.6|4378.6|4382.1|4378.1|4382.6|4378.6|4381.1|4377.1|5
1649397910000|2022-04-08 06:05:10|4383.1|4379.1|4382.6|4378.6|4384.1|4380.1|4382.1|4378.1|10
1649397920000|2022-04-08 06:05:20|4383.1|4379.1|4384.1|4380.1|4384.1|4380.1|4383.1|4379.1|2
1649397930000|2022-04-08 06:05:30|4383.6|4379.6|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|6
1649397940000|2022-04-08 06:05:40|4383.6|4379.6|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|8
1649397950000|2022-04-08 06:05:50|4383.6|4379.6|4383.1|4379.1|4383.6|4379.6|4383.1|4379.1|4
1649397960000|2022-04-08 06:06:00|4383.6|4379.6|4384.1|4380.1|4384.1|4380.1|4383.1|4379.1|1
1649397970000|2022-04-08 06:06:10|4383.6|4379.6|4383.6|4379.6|4385.1|4381.1|4383.1|4379.1|8
1649397980000|2022-04-08 06:06:20|4383.1|4379.1|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|1
1649397990000|2022-04-08 06:06:30|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|11
1649398000000|2022-04-08 06:06:40|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.6|4377.6|3
1649398010000|2022-04-08 06:06:50|4382.1|4378.1|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|0
1649398020000|2022-04-08 06:07:00|4381.6|4377.6|4380.6|4376.6|4381.6|4377.6|4380.1|4376.1|10
1649398030000|2022-04-08 06:07:10|4381.1|4377.1|4382.1|4378.1|4382.1|4378.1|4381.1|4377.1|14
1649398040000|2022-04-08 06:07:20|4381.6|4377.6|4381.6|4377.6|4382.1|4378.1|4381.6|4377.6|2
1649398050000|2022-04-08 06:07:30|4382.1|4378.1|4381.1|4377.1|4382.1|4378.1|4380.6|4376.6|1
1649398060000|2022-04-08 06:07:40|4380.6|4376.6|4379.6|4375.6|4381.1|4377.1|4379.6|4375.6|24
1649398070000|2022-04-08 06:07:50|4379.1|4375.1|4379.1|4375.1|4381.1|4377.1|4379.1|4375.1|11
1649398080000|2022-04-08 06:08:00|4378.6|4374.6|4376.1|4372.1|4378.6|4374.6|4376.1|4372.1|30
1649398090000|2022-04-08 06:08:10|4375.6|4371.6|4375.1|4371.1|4376.1|4372.1|4375.1|4371.1|14
1649398100000|2022-04-08 06:08:20|4375.6|4371.6|4376.6|4372.6|4376.6|4372.6|4375.1|4371.1|5
1649398110000|2022-04-08 06:08:30|4376.1|4372.1|4375.6|4371.6|4376.1|4372.1|4374.6|4370.6|8
1649398120000|2022-04-08 06:08:40|4376.1|4372.1|4377.1|4373.1|4378.1|4374.1|4376.1|4372.1|14
1649398130000|2022-04-08 06:08:50|4377.6|4373.6|4378.1|4374.1|4378.1|4374.1|4377.6|4373.6|8
1649398140000|2022-04-08 06:09:00|4378.6|4374.6|4379.1|4375.1|4380.1|4376.1|4378.6|4374.6|17
1649398150000|2022-04-08 06:09:10|4379.6|4375.6|4378.1|4374.1|4379.6|4375.6|4378.1|4374.1|2
1649398160000|2022-04-08 06:09:20|4378.6|4374.6|4379.1|4375.1|4379.1|4375.1|4378.6|4374.6|2
1649398170000|2022-04-08 06:09:30|4378.6|4374.6|4379.1|4375.1|4379.6|4375.6|4378.1|4374.1|1
1649398180000|2022-04-08 06:09:40|4379.6|4375.6|4380.1|4376.1|4380.1|4376.1|4379.1|4375.1|1
1649398190000|2022-04-08 06:09:50|4381.1|4377.1|4380.1|4376.1|4382.1|4378.1|4380.1|4376.1|21
1649398200000|2022-04-08 06:10:00|4380.6|4376.6|4378.6|4374.6|4380.6|4376.6|4378.6|4374.6|9
1649398210000|2022-04-08 06:10:10|4378.1|4374.1|4378.1|4374.1|4379.1|4375.1|4378.1|4374.1|4
1649398220000|2022-04-08 06:10:20|4377.6|4373.6|4376.1|4372.1|4377.6|4373.6|4376.1|4372.1|20
1649398230000|2022-04-08 06:10:30|4376.6|4372.6|4377.6|4373.6|4378.1|4374.1|4376.1|4372.1|23
1649398240000|2022-04-08 06:10:40|4378.1|4374.1|4377.1|4373.1|4379.1|4375.1|4377.1|4373.1|11
1649398250000|2022-04-08 06:10:50|4377.6|4373.6|4377.1|4373.1|4378.1|4374.1|4376.1|4372.1|8
1649398260000|2022-04-08 06:11:00|4377.6|4373.6|4376.6|4372.6|4377.6|4373.6|4375.6|4371.6|1
1649398270000|2022-04-08 06:11:10|4376.1|4372.1|4376.1|4372.1|4377.1|4373.1|4375.6|4371.6|1
1649398280000|2022-04-08 06:11:20|4376.6|4372.6|4375.1|4371.1|4376.6|4372.6|4375.1|4371.1|13
1649398290000|2022-04-08 06:11:30|4374.1|4370.1|4374.1|4370.1|4375.1|4371.1|4374.1|4370.1|8
1649398300000|2022-04-08 06:11:40|4373.6|4369.6|4374.6|4370.6|4375.1|4371.1|4373.6|4369.6|11
1649398310000|2022-04-08 06:11:50|4375.1|4371.1|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|7
1649398320000|2022-04-08 06:12:00|4375.6|4371.6|4375.1|4371.1|4375.6|4371.6|4374.1|4370.1|12
1649398330000|2022-04-08 06:12:10|4375.6|4371.6|4376.1|4372.1|4376.1|4372.1|4375.1|4371.1|3
1649398340000|2022-04-08 06:12:20|4377.1|4373.1|4377.1|4373.1|4378.1|4374.1|4376.6|4372.6|44
1649398350000|2022-04-08 06:12:30|4376.6|4372.6|4375.6|4371.6|4376.6|4372.6|4375.1|4371.1|13
1649398360000|2022-04-08 06:12:40|4375.1|4371.1|4377.1|4373.1|4377.1|4373.1|4375.1|4371.1|14
1649398370000|2022-04-08 06:12:50|4376.6|4372.6|4376.6|4372.6|4377.1|4373.1|4376.1|4372.1|9
1649398380000|2022-04-08 06:13:00|4376.1|4372.1|4376.6|4372.6|4377.6|4373.6|4376.1|4372.1|13
1649398390000|2022-04-08 06:13:10|4376.1|4372.1|4377.6|4373.6|4377.6|4373.6|4376.1|4372.1|14
1649398400000|2022-04-08 06:13:20|4378.1|4374.1|4375.6|4371.6|4378.1|4374.1|4375.6|4371.6|5
1649398410000|2022-04-08 06:13:30|4375.1|4371.1|4375.1|4371.1|4376.1|4372.1|4374.6|4370.6|1
1649398420000|2022-04-08 06:13:40|4374.6|4370.6|4375.1|4371.1|4375.6|4371.6|4374.6|4370.6|1
1649398430000|2022-04-08 06:13:50|4374.6|4370.6|4374.6|4370.6|4374.6|4370.6|4373.6|4369.6|18
1649398440000|2022-04-08 06:14:00|4374.1|4370.1|4373.1|4369.1|4374.6|4370.6|4372.1|4368.1|9
1649398450000|2022-04-08 06:14:10|4373.6|4369.6|4373.6|4369.6|4374.1|4370.1|4372.6|4368.6|17
1649398460000|2022-04-08 06:14:20|4373.1|4369.1|4373.1|4369.1|4374.1|4370.1|4372.6|4368.6|16
1649398470000|2022-04-08 06:14:30|4373.6|4369.6|4375.6|4371.6|4376.1|4372.1|4373.6|4369.6|44
1649398480000|2022-04-08 06:14:40|4375.1|4371.1|4376.1|4372.1|4377.1|4373.1|4375.1|4371.1|15
1649398490000|2022-04-08 06:14:50|4377.1|4373.1|4378.1|4374.1|4378.1|4374.1|4376.6|4372.6|5
1649398500000|2022-04-08 06:15:00|4377.6|4373.6|4376.1|4372.1|4377.6|4373.6|4376.1|4372.1|11
1649398520000|2022-04-08 06:15:20|4376.6|4372.6|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|3
1649398530000|2022-04-08 06:15:30|4377.6|4373.6|4377.6|4373.6|4379.1|4375.1|4377.6|4373.6|16
1649398540000|2022-04-08 06:15:40|4377.1|4373.1|4380.1|4376.1|4380.1|4376.1|4377.1|4373.1|50
1649398550000|2022-04-08 06:15:50|4380.6|4376.6|4380.1|4376.1|4380.6|4376.6|4380.1|4376.1|49
1649398560000|2022-04-08 06:16:00|4379.6|4375.6|4380.1|4376.1|4380.1|4376.1|4379.6|4375.6|40
1649398570000|2022-04-08 06:16:10|4380.6|4376.6|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|45
1649398580000|2022-04-08 06:16:20|4380.6|4376.6|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|24
1649398590000|2022-04-08 06:16:30|4382.1|4378.1|4382.1|4378.1|4383.1|4379.1|4381.6|4377.6|61
1649398600000|2022-04-08 06:16:40|4381.1|4377.1|4380.6|4376.6|4381.1|4377.1|4380.1|4376.1|25
1649398610000|2022-04-08 06:16:50|4380.1|4376.1|4380.1|4376.1|4380.6|4376.6|4380.1|4376.1|15
1649398620000|2022-04-08 06:17:00|4379.6|4375.6|4380.6|4376.6|4381.1|4377.1|4379.6|4375.6|59
1649398630000|2022-04-08 06:17:10|4380.1|4376.1|4380.6|4376.6|4381.1|4377.1|4380.1|4376.1|55
1649398640000|2022-04-08 06:17:20|4380.1|4376.1|4380.1|4376.1|4381.1|4377.1|4380.1|4376.1|52
1649398650000|2022-04-08 06:17:30|4379.6|4375.6|4379.1|4375.1|4379.6|4375.6|4379.1|4375.1|5
1649398660000|2022-04-08 06:17:40|4378.1|4374.1|4379.1|4375.1|4379.1|4375.1|4378.1|4374.1|6
1649398670000|2022-04-08 06:17:50|4378.6|4374.6|4377.1|4373.1|4379.1|4375.1|4377.1|4373.1|7
1649398680000|2022-04-08 06:18:00|4377.6|4373.6|4378.1|4374.1|4378.1|4374.1|4377.1|4373.1|17
1649398690000|2022-04-08 06:18:10|4377.6|4373.6|4377.6|4373.6|4377.6|4373.6|4377.1|4373.1|5
1649398700000|2022-04-08 06:18:20|4377.1|4373.1|4377.6|4373.6|4377.6|4373.6|4377.1|4373.1|0
1649398710000|2022-04-08 06:18:30|4378.1|4374.1|4379.1|4375.1|4379.6|4375.6|4377.6|4373.6|8
1649398720000|2022-04-08 06:18:40|4379.6|4375.6|4378.1|4374.1|4380.1|4376.1|4378.1|4374.1|11
1649398730000|2022-04-08 06:18:50|4378.6|4374.6|4380.6|4376.6|4381.1|4377.1|4378.1|4374.1|52
1649398740000|2022-04-08 06:19:00|4380.1|4376.1|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|25
1649398750000|2022-04-08 06:19:10|4380.6|4376.6|4382.1|4378.1|4382.1|4378.1|4380.1|4376.1|30
1649398760000|2022-04-08 06:19:20|4382.6|4378.6|4382.1|4378.1|4382.6|4378.6|4382.1|4378.1|19
1649398770000|2022-04-08 06:19:30|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4381.1|4377.1|10
1649398780000|2022-04-08 06:19:40|4381.6|4377.6|4383.1|4379.1|4383.1|4379.1|4381.6|4377.6|12
1649398790000|2022-04-08 06:19:50|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|16
1649398800000|2022-04-08 06:20:00|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|26
1649398810000|2022-04-08 06:20:10|4380.6|4376.6|4380.6|4376.6|4380.6|4376.6|4380.1|4376.1|31
1649398820000|2022-04-08 06:20:20|4380.1|4376.1|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|2
1649398830000|2022-04-08 06:20:30|4382.1|4378.1|4383.1|4379.1|4384.1|4380.1|4381.6|4377.6|33
1649398840000|2022-04-08 06:20:40|4382.6|4378.6|4383.1|4379.1|4383.1|4379.1|4382.6|4378.6|2
1649398850000|2022-04-08 06:20:50|4382.6|4378.6|4381.6|4377.6|4383.1|4379.1|4381.6|4377.6|13
1649398860000|2022-04-08 06:21:00|4382.1|4378.1|4383.1|4379.1|4383.1|4379.1|4382.1|4378.1|5
1649398870000|2022-04-08 06:21:10|4383.6|4379.6|4384.1|4380.1|4384.1|4380.1|4382.6|4378.6|34
1649398880000|2022-04-08 06:21:20|4383.6|4379.6|4384.1|4380.1|4384.6|4380.6|4383.1|4379.1|14
1649398890000|2022-04-08 06:21:30|4383.6|4379.6|4386.1|4382.1|4386.1|4382.1|4383.6|4379.6|14
1649398900000|2022-04-08 06:21:40|4385.6|4381.6|4387.1|4383.1|4387.1|4383.1|4385.6|4381.6|17
1649398910000|2022-04-08 06:21:50|4386.6|4382.6|4386.6|4382.6|4387.1|4383.1|4386.1|4382.1|9
1649398920000|2022-04-08 06:22:00|4386.1|4382.1|4387.1|4383.1|4387.1|4383.1|4386.1|4382.1|9
1649398930000|2022-04-08 06:22:10|4386.6|4382.6|4388.1|4384.1|4388.1|4384.1|4386.6|4382.6|37
1649398940000|2022-04-08 06:22:20|4388.6|4384.6|4388.6|4384.6|4389.1|4385.1|4388.1|4384.1|45
1649398950000|2022-04-08 06:22:30|4389.1|4385.1|4389.1|4385.1|4389.1|4385.1|4388.6|4384.6|22
1649398960000|2022-04-08 06:22:40|4389.6|4385.6|4390.1|4386.1|4390.1|4386.1|4389.1|4385.1|58
1649398970000|2022-04-08 06:22:50|4389.6|4385.6|4389.6|4385.6|4389.6|4385.6|4388.1|4384.1|21
1649398980000|2022-04-08 06:23:00|4390.1|4386.1|4388.1|4384.1|4390.1|4386.1|4388.1|4384.1|22
1649398990000|2022-04-08 06:23:10|4388.6|4384.6|4390.1|4386.1|4390.1|4386.1|4388.1|4384.1|13
1649399000000|2022-04-08 06:23:20|4389.6|4385.6|4389.6|4385.6|4393.1|4389.1|4389.6|4385.6|68
1649399010000|2022-04-08 06:23:30|4390.1|4386.1|4389.6|4385.6|4391.1|4387.1|4389.6|4385.6|15
1649399020000|2022-04-08 06:23:40|4389.1|4385.1|4389.6|4385.6|4390.1|4386.1|4389.1|4385.1|10
1649399030000|2022-04-08 06:23:50|4390.1|4386.1|4390.1|4386.1|4391.1|4387.1|4389.6|4385.6|0
1649399040000|2022-04-08 06:24:00|4389.6|4385.6|4391.1|4387.1|4391.1|4387.1|4389.6|4385.6|0
1649399050000|2022-04-08 06:24:10|4390.6|4386.6|4391.1|4387.1|4391.1|4387.1|4389.6|4385.6|18
1649399060000|2022-04-08 06:24:20|4390.6|4386.6|4389.6|4385.6|4390.6|4386.6|4389.6|4385.6|1
1649399070000|2022-04-08 06:24:30|4389.1|4385.1|4390.1|4386.1|4390.1|4386.1|4389.1|4385.1|0
1649399080000|2022-04-08 06:24:40|4389.6|4385.6|4391.1|4387.1|4391.1|4387.1|4389.1|4385.1|7
1649399090000|2022-04-08 06:24:50|4390.6|4386.6|4390.1|4386.1|4390.6|4386.6|4389.6|4385.6|3
1649399100000|2022-04-08 06:25:00|4389.6|4385.6|4389.1|4385.1|4390.1|4386.1|4389.1|4385.1|2
1649399110000|2022-04-08 06:25:10|4389.6|4385.6|4388.1|4384.1|4390.1|4386.1|4388.1|4384.1|30
1649399120000|2022-04-08 06:25:20|4388.6|4384.6|4390.1|4386.1|4390.1|4386.1|4387.6|4383.6|51
1649399130000|2022-04-08 06:25:30|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4390.1|4386.1|12
1649399140000|2022-04-08 06:25:40|4390.6|4386.6|4391.6|4387.6|4392.1|4388.1|4389.6|4385.6|5
1649399150000|2022-04-08 06:25:50|4392.1|4388.1|4394.6|4390.6|4394.6|4390.6|4391.6|4387.6|69
1649399160000|2022-04-08 06:26:00|4395.1|4391.1|4393.1|4389.1|4397.6|4393.6|4393.1|4389.1|57
1649399170000|2022-04-08 06:26:10|4392.6|4388.6|4393.6|4389.6|4393.6|4389.6|4392.6|4388.6|8
1649399180000|2022-04-08 06:26:20|4393.1|4389.1|4391.6|4387.6|4394.1|4390.1|4391.6|4387.6|14
1649399190000|2022-04-08 06:26:30|4391.1|4387.1|4391.6|4387.6|4392.6|4388.6|4391.1|4387.1|6
1649399200000|2022-04-08 06:26:40|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4389.6|4385.6|8
1649399210000|2022-04-08 06:26:50|4389.6|4385.6|4388.6|4384.6|4390.1|4386.1|4388.1|4384.1|21
1649399220000|2022-04-08 06:27:00|4388.1|4384.1|4388.6|4384.6|4389.1|4385.1|4387.1|4383.1|35
1649399230000|2022-04-08 06:27:10|4389.1|4385.1|4390.6|4386.6|4390.6|4386.6|4388.6|4384.6|2
1649399240000|2022-04-08 06:27:20|4390.1|4386.1|4389.1|4385.1|4390.6|4386.6|4389.1|4385.1|0
1649399250000|2022-04-08 06:27:30|4389.6|4385.6|4390.1|4386.1|4390.1|4386.1|4389.1|4385.1|6
1649399260000|2022-04-08 06:27:40|4389.1|4385.1|4389.1|4385.1|4389.6|4385.6|4389.1|4385.1|8
1649399270000|2022-04-08 06:27:50|4389.6|4385.6|4388.6|4384.6|4390.1|4386.1|4388.1|4384.1|14
1649399280000|2022-04-08 06:28:00|4389.1|4385.1|4389.6|4385.6|4390.1|4386.1|4388.1|4384.1|4
1649399290000|2022-04-08 06:28:10|4389.1|4385.1|4388.1|4384.1|4389.1|4385.1|4387.6|4383.6|8
1649399300000|2022-04-08 06:28:20|4387.6|4383.6|4388.1|4384.1|4388.6|4384.6|4387.6|4383.6|17
1649399310000|2022-04-08 06:28:30|4387.6|4383.6|4387.1|4383.1|4387.6|4383.6|4387.1|4383.1|0
1649399320000|2022-04-08 06:28:40|4387.6|4383.6|4387.1|4383.1|4388.1|4384.1|4387.1|4383.1|10
1649399330000|2022-04-08 06:28:50|4388.1|4384.1|4386.6|4382.6|4388.1|4384.1|4386.1|4382.1|5
1649399340000|2022-04-08 06:29:00|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4385.6|4381.6|25
1649399350000|2022-04-08 06:29:10|4386.6|4382.6|4387.6|4383.6|4388.1|4384.1|4386.6|4382.6|25
1649399360000|2022-04-08 06:29:20|4387.1|4383.1|4386.6|4382.6|4388.1|4384.1|4386.6|4382.6|17
1649399370000|2022-04-08 06:29:30|4387.1|4383.1|4384.6|4380.6|4387.1|4383.1|4384.1|4380.1|12
1649399380000|2022-04-08 06:29:40|4384.1|4380.1|4384.1|4380.1|4384.6|4380.6|4384.1|4380.1|12
1649399390000|2022-04-08 06:29:50|4383.6|4379.6|4381.1|4377.1|4383.6|4379.6|4381.1|4377.1|24
1649399400000|2022-04-08 06:30:00|4381.6|4377.6|4382.1|4378.1|4384.1|4380.1|4381.6|4377.6|24
1649399410000|2022-04-08 06:30:10|4382.6|4378.6|4382.6|4378.6|4383.1|4379.1|4381.1|4377.1|15
1649399420000|2022-04-08 06:30:20|4383.1|4379.1|4384.6|4380.6|4385.1|4381.1|4383.1|4379.1|14
1649399430000|2022-04-08 06:30:30|4385.1|4381.1|4383.1|4379.1|4385.1|4381.1|4383.1|4379.1|3
1649399440000|2022-04-08 06:30:40|4383.6|4379.6|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|0
1649399450000|2022-04-08 06:30:50|4383.6|4379.6|4382.1|4378.1|4383.6|4379.6|4381.1|4377.1|5
1649399460000|2022-04-08 06:31:00|4382.6|4378.6|4383.1|4379.1|4383.6|4379.6|4382.1|4378.1|7
1649399470000|2022-04-08 06:31:10|4382.6|4378.6|4382.6|4378.6|4383.1|4379.1|4382.1|4378.1|0
1649399480000|2022-04-08 06:31:20|4382.1|4378.1|4382.1|4378.1|4383.1|4379.1|4382.1|4378.1|5
1649399490000|2022-04-08 06:31:30|4381.6|4377.6|4382.6|4378.6|4382.6|4378.6|4381.6|4377.6|5
1649399500000|2022-04-08 06:31:40|4383.1|4379.1|4381.1|4377.1|4383.6|4379.6|4381.1|4377.1|3
1649399510000|2022-04-08 06:31:50|4381.6|4377.6|4382.6|4378.6|4382.6|4378.6|4381.1|4377.1|3
1649399520000|2022-04-08 06:32:00|4382.1|4378.1|4382.1|4378.1|4382.1|4378.1|4381.1|4377.1|3
1649399530000|2022-04-08 06:32:10|4381.6|4377.6|4381.1|4377.1|4382.1|4378.1|4380.6|4376.6|0
1649399540000|2022-04-08 06:32:20|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4380.1|4376.1|22
1649399550000|2022-04-08 06:32:30|4383.1|4379.1|4383.1|4379.1|4384.1|4380.1|4382.1|4378.1|12
1649399560000|2022-04-08 06:32:40|4383.6|4379.6|4386.1|4382.1|4386.1|4382.1|4383.6|4379.6|20
1649399570000|2022-04-08 06:32:50|4385.6|4381.6|4384.1|4380.1|4386.1|4382.1|4384.1|4380.1|18
1649399590000|2022-04-08 06:33:10|4383.6|4379.6|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|10
1649399600000|2022-04-08 06:33:20|4382.1|4378.1|4381.6|4377.6|4382.1|4378.1|4381.1|4377.1|10
1649399610000|2022-04-08 06:33:30|4381.1|4377.1|4382.1|4378.1|4382.1|4378.1|4380.6|4376.6|8
1649399620000|2022-04-08 06:33:40|4381.6|4377.6|4380.1|4376.1|4381.6|4377.6|4379.1|4375.1|9
1649399630000|2022-04-08 06:33:50|4379.6|4375.6|4381.1|4377.1|4381.1|4377.1|4379.6|4375.6|18
1649399640000|2022-04-08 06:34:00|4382.1|4378.1|4379.6|4375.6|4382.1|4378.1|4379.6|4375.6|16
1649399650000|2022-04-08 06:34:10|4379.1|4375.1|4379.6|4375.6|4380.1|4376.1|4378.6|4374.6|28
1649399660000|2022-04-08 06:34:20|4380.1|4376.1|4381.6|4377.6|4382.1|4378.1|4380.1|4376.1|3
1649399670000|2022-04-08 06:34:30|4381.1|4377.1|4380.6|4376.6|4381.6|4377.6|4380.1|4376.1|3
1649399680000|2022-04-08 06:34:40|4380.1|4376.1|4380.6|4376.6|4380.6|4376.6|4379.6|4375.6|3
1649399690000|2022-04-08 06:34:50|4381.1|4377.1|4380.6|4376.6|4381.6|4377.6|4379.6|4375.6|7
1649399700000|2022-04-08 06:35:00|4381.1|4377.1|4379.1|4375.1|4381.1|4377.1|4379.1|4375.1|7
1649399710000|2022-04-08 06:35:10|4379.6|4375.6|4380.1|4376.1|4380.1|4376.1|4379.1|4375.1|3
1649399720000|2022-04-08 06:35:20|4381.1|4377.1|4379.1|4375.1|4381.1|4377.1|4379.1|4375.1|11
1649399730000|2022-04-08 06:35:30|4379.6|4375.6|4380.1|4376.1|4380.1|4376.1|4379.1|4375.1|3
1649399740000|2022-04-08 06:35:40|4380.6|4376.6|4381.1|4377.1|4381.1|4377.1|4380.6|4376.6|1
1649399750000|2022-04-08 06:35:50|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4381.1|4377.1|20
1649399760000|2022-04-08 06:36:00|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|1
1649399770000|2022-04-08 06:36:10|4382.1|4378.1|4383.1|4379.1|4383.1|4379.1|4381.1|4377.1|9
1649399780000|2022-04-08 06:36:20|4382.6|4378.6|4383.1|4379.1|4383.1|4379.1|4381.6|4377.6|7
1649399790000|2022-04-08 06:36:30|4383.6|4379.6|4383.1|4379.1|4383.6|4379.6|4383.1|4379.1|0
1649399800000|2022-04-08 06:36:40|4383.6|4379.6|4383.1|4379.1|4383.6|4379.6|4383.1|4379.1|2
1649399810000|2022-04-08 06:36:50|4383.6|4379.6|4384.1|4380.1|4384.1|4380.1|4383.6|4379.6|0
1649399820000|2022-04-08 06:37:00|4384.6|4380.6|4386.1|4382.1|4386.1|4382.1|4384.6|4380.6|16
1649399830000|2022-04-08 06:37:10|4386.6|4382.6|4386.1|4382.1|4387.6|4383.6|4386.1|4382.1|35
1649399840000|2022-04-08 06:37:20|4385.1|4381.1|4386.6|4382.6|4386.6|4382.6|4385.1|4381.1|8
1649399850000|2022-04-08 06:37:30|4387.1|4383.1|4385.1|4381.1|4387.1|4383.1|4385.1|4381.1|7
1649399860000|2022-04-08 06:37:40|4385.6|4381.6|4385.1|4381.1|4385.6|4381.6|4385.1|4381.1|1
1649399870000|2022-04-08 06:37:50|4384.6|4380.6|4383.6|4379.6|4384.6|4380.6|4383.1|4379.1|7
1649399880000|2022-04-08 06:38:00|4383.1|4379.1|4383.1|4379.1|4383.6|4379.6|4382.6|4378.6|6
1649399890000|2022-04-08 06:38:10|4383.6|4379.6|4383.6|4379.6|4383.6|4379.6|4382.6|4378.6|2
1649399900000|2022-04-08 06:38:20|4383.1|4379.1|4384.1|4380.1|4384.1|4380.1|4383.1|4379.1|6
1649399910000|2022-04-08 06:38:30|4384.6|4380.6|4384.1|4380.1|4384.6|4380.6|4383.6|4379.6|0
1649399920000|2022-04-08 06:38:40|4383.6|4379.6|4384.1|4380.1|4384.1|4380.1|4383.6|4379.6|5
1649399930000|2022-04-08 06:38:50|4383.6|4379.6|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|0
1649399940000|2022-04-08 06:39:00|4383.1|4379.1|4382.1|4378.1|4383.6|4379.6|4382.1|4378.1|19
1649399950000|2022-04-08 06:39:10|4381.1|4377.1|4381.6|4377.6|4381.6|4377.6|4380.1|4376.1|16
1649399960000|2022-04-08 06:39:20|4381.1|4377.1|4381.1|4377.1|4382.1|4378.1|4380.6|4376.6|3
1649399970000|2022-04-08 06:39:30|4381.6|4377.6|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|2
1649399980000|2022-04-08 06:39:40|4381.6|4377.6|4382.1|4378.1|4383.1|4379.1|4381.6|4377.6|13
1649399990000|2022-04-08 06:39:50|4382.6|4378.6|4384.1|4380.1|4384.1|4380.1|4382.6|4378.6|8
1649400000000|2022-04-08 06:40:00|4384.6|4380.6|4385.6|4381.6|4385.6|4381.6|4384.6|4380.6|1
1649400010000|2022-04-08 06:40:10|4385.1|4381.1|4385.1|4381.1|4385.6|4381.6|4385.1|4381.1|1
1649400020000|2022-04-08 06:40:20|4385.6|4381.6|4384.6|4380.6|4385.6|4381.6|4383.1|4379.1|4
1649400030000|2022-04-08 06:40:30|4384.1|4380.1|4383.6|4379.6|4384.6|4380.6|4383.6|4379.6|3
1649400040000|2022-04-08 06:40:40|4384.1|4380.1|4384.1|4380.1|4384.1|4380.1|4383.6|4379.6|2
1649400050000|2022-04-08 06:40:50|4383.6|4379.6|4383.1|4379.1|4384.1|4380.1|4383.1|4379.1|4
1649400060000|2022-04-08 06:41:00|4382.6|4378.6|4382.1|4378.1|4383.1|4379.1|4382.1|4378.1|5
1649400070000|2022-04-08 06:41:10|||||||||9
1649400080000|2022-04-08 06:41:20|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|4381.1|4377.1|2
1649400100000|2022-04-08 06:41:40|4381.6|4377.6|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|6
1649400110000|2022-04-08 06:41:50|4381.6|4377.6|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|14
1649400120000|2022-04-08 06:42:00|4380.6|4376.6|4381.1|4377.1|4381.1|4377.1|4380.1|4376.1|25
1649400130000|2022-04-08 06:42:10|4380.6|4376.6|4380.6|4376.6|4381.1|4377.1|4380.1|4376.1|9
1649400140000|2022-04-08 06:42:20|4380.1|4376.1|4380.1|4376.1|4380.1|4376.1|4379.6|4375.6|1
1649400150000|2022-04-08 06:42:30|4380.6|4376.6|4381.1|4377.1|4381.6|4377.6|4380.1|4376.1|11
1649400160000|2022-04-08 06:42:40|4381.6|4377.6|4381.1|4377.1|4382.1|4378.1|4381.1|4377.1|4
1649400170000|2022-04-08 06:42:50|4380.1|4376.1|4380.1|4376.1|4380.6|4376.6|4380.1|4376.1|20
1649400180000|2022-04-08 06:43:00|4380.6|4376.6|4380.1|4376.1|4380.6|4376.6|4380.1|4376.1|8
1649400190000|2022-04-08 06:43:10|4380.6|4376.6|4382.1|4378.1|4382.6|4378.6|4380.6|4376.6|3
1649400200000|2022-04-08 06:43:20|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4381.6|4377.6|2
1649400210000|2022-04-08 06:43:30|4383.1|4379.1|4383.1|4379.1|4383.6|4379.6|4383.1|4379.1|3
1649400220000|2022-04-08 06:43:40|4383.6|4379.6|4383.6|4379.6|4384.1|4380.1|4383.1|4379.1|3
1649400230000|2022-04-08 06:43:50|4384.1|4380.1|4384.1|4380.1|4385.6|4381.6|4384.1|4380.1|6
1649400240000|2022-04-08 06:44:00|4383.6|4379.6|4386.6|4382.6|4387.1|4383.1|4382.1|4378.1|22
1649400250000|2022-04-08 06:44:10|4387.1|4383.1|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|2
1649400260000|2022-04-08 06:44:20|4385.1|4381.1|4385.6|4381.6|4386.1|4382.1|4385.1|4381.1|10
1649400270000|2022-04-08 06:44:30|4385.1|4381.1|4387.1|4383.1|4387.1|4383.1|4385.1|4381.1|3
1649400280000|2022-04-08 06:44:40|4386.6|4382.6|4387.1|4383.1|4388.1|4384.1|4386.6|4382.6|8
1649400290000|2022-04-08 06:44:50|4386.6|4382.6|4388.1|4384.1|4388.1|4384.1|4386.6|4382.6|12
1649400300000|2022-04-08 06:45:00|4387.6|4383.6|4386.6|4382.6|4388.1|4384.1|4386.1|4382.1|4
1649400310000|2022-04-08 06:45:10|4386.1|4382.1|4386.6|4382.6|4386.6|4382.6|4386.1|4382.1|0
1649400320000|2022-04-08 06:45:20|4387.1|4383.1|4387.1|4383.1|4387.1|4383.1|4386.1|4382.1|1
1649400330000|2022-04-08 06:45:30|4386.6|4382.6|4386.1|4382.1|4386.6|4382.6|4386.1|4382.1|9
1649400340000|2022-04-08 06:45:40|4385.6|4381.6|4386.1|4382.1|4386.6|4382.6|4385.6|4381.6|5
1649400350000|2022-04-08 06:45:50|4386.6|4382.6|4386.1|4382.1|4387.1|4383.1|4386.1|4382.1|5
1649400360000|2022-04-08 06:46:00|4386.6|4382.6|4386.6|4382.6|4387.1|4383.1|4386.1|4382.1|4
1649400370000|2022-04-08 06:46:10|4387.1|4383.1|4385.6|4381.6|4387.1|4383.1|4385.1|4381.1|4
1649400380000|2022-04-08 06:46:20|4385.1|4381.1|4384.1|4380.1|4385.6|4381.6|4383.1|4379.1|11
1649400390000|2022-04-08 06:46:30|4384.6|4380.6|4385.6|4381.6|4386.1|4382.1|4383.1|4379.1|23
1649400400000|2022-04-08 06:46:40|4386.1|4382.1|4385.6|4381.6|4386.1|4382.1|4385.1|4381.1|7
1649400410000|2022-04-08 06:46:50|4386.1|4382.1|4387.6|4383.6|4387.6|4383.6|4386.1|4382.1|3
1649400420000|2022-04-08 06:47:00|4387.1|4383.1|4385.6|4381.6|4387.1|4383.1|4385.1|4381.1|1
1649400430000|2022-04-08 06:47:10|4386.1|4382.1|4385.6|4381.6|4386.6|4382.6|4385.1|4381.1|5
1649400440000|2022-04-08 06:47:20|4385.1|4381.1|4386.1|4382.1|4386.1|4382.1|4385.1|4381.1|0
1649400450000|2022-04-08 06:47:30|4385.6|4381.6|4386.6|4382.6|4387.1|4383.1|4385.6|4381.6|3
1649400460000|2022-04-08 06:47:40|4387.1|4383.1|4387.1|4383.1|4387.1|4383.1|4386.6|4382.6|3
1649400470000|2022-04-08 06:47:50|4387.6|4383.6|4387.6|4383.6|4387.6|4383.6|4386.6|4382.6|1
1649400480000|2022-04-08 06:48:00|4388.1|4384.1|4389.1|4385.1|4390.1|4386.1|4388.1|4384.1|17
1649400490000|2022-04-08 06:48:10|4389.6|4385.6|4389.6|4385.6|4390.1|4386.1|4389.1|4385.1|18
1649400500000|2022-04-08 06:48:20|4390.1|4386.1|4390.1|4386.1|4390.6|4386.6|4390.1|4386.1|20
1649400510000|2022-04-08 06:48:30|4390.6|4386.6|4390.6|4386.6|4392.1|4388.1|4390.6|4386.6|18
1649400520000|2022-04-08 06:48:40|4391.1|4387.1|4390.1|4386.1|4391.1|4387.1|4389.6|4385.6|6
1649400530000|2022-04-08 06:48:50|4389.6|4385.6|4391.6|4387.6|4392.1|4388.1|4389.1|4385.1|11
1649400540000|2022-04-08 06:49:00|4392.1|4388.1|4391.6|4387.6|4393.6|4389.6|4391.6|4387.6|8
1649400550000|2022-04-08 06:49:10|4392.1|4388.1|4393.1|4389.1|4393.1|4389.1|4391.6|4387.6|15
1649400560000|2022-04-08 06:49:20|4392.6|4388.6|4393.1|4389.1|4393.1|4389.1|4392.1|4388.1|19
1649400570000|2022-04-08 06:49:30|4392.6|4388.6|4393.6|4389.6|4394.1|4390.1|4392.6|4388.6|8
1649400580000|2022-04-08 06:49:40|4394.1|4390.1|4395.6|4391.6|4395.6|4391.6|4393.1|4389.1|24
1649400590000|2022-04-08 06:49:50|4396.1|4392.1|4394.1|4390.1|4396.1|4392.1|4394.1|4390.1|19
1649400600000|2022-04-08 06:50:00|4394.6|4390.6|4393.1|4389.1|4394.6|4390.6|4392.6|4388.6|6
1649400610000|2022-04-08 06:50:10|4392.6|4388.6|4391.1|4387.1|4393.1|4389.1|4390.1|4386.1|20
1649400620000|2022-04-08 06:50:20|4391.6|4387.6|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|0
1649400630000|2022-04-08 06:50:30|4392.1|4388.1|4393.1|4389.1|4393.1|4389.1|4391.6|4387.6|8
1649400640000|2022-04-08 06:50:40|4392.6|4388.6|4393.1|4389.1|4393.6|4389.6|4392.6|4388.6|2
1649400650000|2022-04-08 06:50:50|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4392.6|4388.6|1
1649400660000|2022-04-08 06:51:00|4393.6|4389.6|4393.6|4389.6|4394.1|4390.1|4393.1|4389.1|1
1649400670000|2022-04-08 06:51:10|4394.1|4390.1|4396.1|4392.1|4397.1|4393.1|4393.6|4389.6|15
1649400680000|2022-04-08 06:51:20|4396.6|4392.6|4397.6|4393.6|4398.6|4394.6|4396.1|4392.1|37
1649400690000|2022-04-08 06:51:30|4398.1|4394.1|4398.1|4394.1|4399.1|4395.1|4397.1|4393.1|11
1649400700000|2022-04-08 06:51:40|4398.6|4394.6|4401.6|4397.6|4402.1|4398.1|4398.6|4394.6|35
1649400710000|2022-04-08 06:51:50|4402.1|4398.1|4403.6|4399.6|4403.6|4399.6|4401.6|4397.6|59
1649400720000|2022-04-08 06:52:00|4403.1|4399.1|4396.6|4392.6|4404.1|4400.1|4396.1|4392.1|75
1649400730000|2022-04-08 06:52:10|4396.1|4392.1|4397.6|4393.6|4398.1|4394.1|4396.1|4392.1|21
1649400740000|2022-04-08 06:52:20|4397.1|4393.1|4398.1|4394.1|4399.6|4395.6|4397.1|4393.1|13
1649400750000|2022-04-08 06:52:30|4397.6|4393.6|4398.1|4394.1|4398.1|4394.1|4396.1|4392.1|12
1649400760000|2022-04-08 06:52:40|4397.6|4393.6|4399.1|4395.1|4399.6|4395.6|4397.6|4393.6|9
1649400770000|2022-04-08 06:52:50|4399.6|4395.6|4401.1|4397.1|4401.1|4397.1|4399.6|4395.6|41
1649400780000|2022-04-08 06:53:00|4400.6|4396.6|4398.6|4394.6|4401.1|4397.1|4398.1|4394.1|16
1649400790000|2022-04-08 06:53:10|4399.1|4395.1|4400.1|4396.1|4400.1|4396.1|4398.1|4394.1|17
1649400800000|2022-04-08 06:53:20|4400.6|4396.6|4399.1|4395.1|4400.6|4396.6|4399.1|4395.1|7
1649400810000|2022-04-08 06:53:30|4400.1|4396.1|4399.1|4395.1|4401.1|4397.1|4399.1|4395.1|27
1649400820000|2022-04-08 06:53:40|4399.6|4395.6|4399.6|4395.6|4400.1|4396.1|4399.1|4395.1|6
1649400830000|2022-04-08 06:53:50|4399.1|4395.1|4400.1|4396.1|4400.1|4396.1|4399.1|4395.1|12
1649400840000|2022-04-08 06:54:00|4399.6|4395.6|4400.6|4396.6|4401.1|4397.1|4399.6|4395.6|6
1649400850000|2022-04-08 06:54:10|4401.1|4397.1|4401.1|4397.1|4402.1|4398.1|4400.1|4396.1|37
1649400860000|2022-04-08 06:54:20|4400.1|4396.1|4400.6|4396.6|4400.6|4396.6|4400.1|4396.1|11
1649400870000|2022-04-08 06:54:30|4400.1|4396.1|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|15
1649400880000|2022-04-08 06:54:40|4402.1|4398.1|4402.1|4398.1|4403.1|4399.1|4401.6|4397.6|35
1649400890000|2022-04-08 06:54:50|4402.6|4398.6|4403.1|4399.1|4403.1|4399.1|4402.1|4398.1|5
1649400900000|2022-04-08 06:55:00|4402.6|4398.6|4406.1|4402.1|4406.1|4402.1|4402.6|4398.6|142
1649400910000|2022-04-08 06:55:10|4406.6|4402.6|4407.1|4403.1|4407.1|4403.1|4404.6|4400.6|31
1649400920000|2022-04-08 06:55:20|4406.1|4402.1|4406.1|4402.1|4407.1|4403.1|4406.1|4402.1|32
1649400930000|2022-04-08 06:55:30|4407.1|4403.1|4407.6|4403.6|4407.6|4403.6|4406.1|4402.1|29
1649400940000|2022-04-08 06:55:40|4408.1|4404.1|4407.1|4403.1|4408.1|4404.1|4406.1|4402.1|51
1649400950000|2022-04-08 06:55:50|4406.1|4402.1|4407.6|4403.6|4408.1|4404.1|4406.1|4402.1|11
1649400960000|2022-04-08 06:56:00|4408.1|4404.1|4407.1|4403.1|4408.1|4404.1|4406.1|4402.1|15
1649400970000|2022-04-08 06:56:10|4406.6|4402.6|4408.1|4404.1|4408.1|4404.1|4406.1|4402.1|15
1649400980000|2022-04-08 06:56:20|4409.1|4405.1|4408.1|4404.1|4409.1|4405.1|4408.1|4404.1|6
1649400990000|2022-04-08 06:56:30|4409.1|4405.1|4407.1|4403.1|4409.1|4405.1|4407.1|4403.1|22
1649401000000|2022-04-08 06:56:40|4406.1|4402.1|4408.1|4404.1|4408.1|4404.1|4406.1|4402.1|16
1649401010000|2022-04-08 06:56:50|4409.1|4405.1|4408.6|4404.6|4409.1|4405.1|4408.1|4404.1|32
1649401020000|2022-04-08 06:57:00|4408.1|4404.1|4407.1|4403.1|4408.6|4404.6|4406.1|4402.1|25
1649401030000|2022-04-08 06:57:10|4406.6|4402.6|4408.1|4404.1|4408.1|4404.1|4406.1|4402.1|7
1649401040000|2022-04-08 06:57:20|4407.6|4403.6|4408.1|4404.1|4408.1|4404.1|4406.6|4402.6|10
1649401050000|2022-04-08 06:57:30|4407.1|4403.1|4409.1|4405.1|4409.1|4405.1|4407.1|4403.1|42
1649401060000|2022-04-08 06:57:40|4410.1|4406.1|4411.1|4407.1|4411.1|4407.1|4410.1|4406.1|75
1649401070000|2022-04-08 06:57:50|4410.6|4406.6|4411.1|4407.1|4412.1|4408.1|4409.1|4405.1|29
1649401080000|2022-04-08 06:58:00|4411.6|4407.6|4411.6|4407.6|4412.1|4408.1|4410.1|4406.1|25
1649401090000|2022-04-08 06:58:10|4411.1|4407.1|4412.1|4408.1|4412.1|4408.1|4410.1|4406.1|14
1649401100000|2022-04-08 06:58:20|4412.6|4408.6|4410.1|4406.1|4412.6|4408.6|4410.1|4406.1|22
1649401110000|2022-04-08 06:58:30|4410.6|4406.6|4410.1|4406.1|4410.6|4406.6|4409.6|4405.6|5
1649401120000|2022-04-08 06:58:40|4410.6|4406.6|4413.1|4409.1|4413.1|4409.1|4410.6|4406.6|14
1649401130000|2022-04-08 06:58:50|4412.6|4408.6|4413.1|4409.1|4414.1|4410.1|4412.6|4408.6|140
1649401140000|2022-04-08 06:59:00|4412.6|4408.6|4412.1|4408.1|4413.6|4409.6|4412.1|4408.1|18
1649401150000|2022-04-08 06:59:10|4412.6|4408.6|4414.1|4410.1|4415.1|4411.1|4412.1|4408.1|106
1649401160000|2022-04-08 06:59:20|4413.6|4409.6|4414.1|4410.1|4414.1|4410.1|4413.1|4409.1|37
1649401170000|2022-04-08 06:59:30|4414.6|4410.6|4414.6|4410.6|4415.1|4411.1|4414.1|4410.1|22
1649401180000|2022-04-08 06:59:40|4414.1|4410.1|4415.1|4411.1|4415.1|4411.1|4414.1|4410.1|39
1649401190000|2022-04-08 06:59:50|4414.6|4410.6|4415.1|4411.1|4416.1|4412.1|4414.1|4410.1|77
1649401200000|2022-04-08 07:00:00|4414.6|4410.6|4408.1|4404.1|4415.1|4411.1|4408.1|4404.1|171
1649401210000|2022-04-08 07:00:10|4408.6|4404.6|4410.1|4406.1|4411.1|4407.1|4407.6|4403.6|19
1649401220000|2022-04-08 07:00:20|4409.1|4405.1|4405.1|4401.1|4409.1|4405.1|4405.1|4401.1|35
1649401230000|2022-04-08 07:00:30|4404.6|4400.6|4405.1|4401.1|4406.1|4402.1|4404.6|4400.6|18
1649401240000|2022-04-08 07:00:40|4404.1|4400.1|4403.1|4399.1|4405.1|4401.1|4403.1|4399.1|22
1649401250000|2022-04-08 07:00:50|4403.6|4399.6|4403.1|4399.1|4404.6|4400.6|4402.1|4398.1|7
1649401260000|2022-04-08 07:01:00|4402.6|4398.6|4402.1|4398.1|4403.1|4399.1|4401.1|4397.1|9
1649401270000|2022-04-08 07:01:10|4401.6|4397.6|4403.1|4399.1|4403.1|4399.1|4401.1|4397.1|2
1649401280000|2022-04-08 07:01:20|4404.1|4400.1|4402.6|4398.6|4404.6|4400.6|4402.6|4398.6|19
1649401290000|2022-04-08 07:01:30|4403.1|4399.1|4404.6|4400.6|4405.1|4401.1|4403.1|4399.1|12
1649401300000|2022-04-08 07:01:40|4405.1|4401.1|4402.1|4398.1|4405.6|4401.6|4402.1|4398.1|21
1649401310000|2022-04-08 07:01:50|4402.6|4398.6|4404.1|4400.1|4404.1|4400.1|4402.6|4398.6|2
1649401320000|2022-04-08 07:02:00|4404.6|4400.6|4406.1|4402.1|4406.1|4402.1|4404.1|4400.1|10
1649401330000|2022-04-08 07:02:10|4405.6|4401.6|4407.1|4403.1|4407.1|4403.1|4405.6|4401.6|8
1649401340000|2022-04-08 07:02:20|4407.6|4403.6|4407.1|4403.1|4408.1|4404.1|4406.6|4402.6|14
1649401350000|2022-04-08 07:02:30|4406.1|4402.1|4405.1|4401.1|4406.1|4402.1|4405.1|4401.1|8
1649401360000|2022-04-08 07:02:40|4404.6|4400.6|4404.6|4400.6|4405.6|4401.6|4404.1|4400.1|13
1649401370000|2022-04-08 07:02:50|4404.1|4400.1|4404.1|4400.1|4405.1|4401.1|4404.1|4400.1|7
1649401380000|2022-04-08 07:03:00|4403.6|4399.6|4402.6|4398.6|4403.6|4399.6|4402.1|4398.1|50
1649401390000|2022-04-08 07:03:10|4402.1|4398.1|4402.1|4398.1|4403.6|4399.6|4402.1|4398.1|21
1649401400000|2022-04-08 07:03:20|4402.6|4398.6|4400.6|4396.6|4403.1|4399.1|4400.1|4396.1|16
1649401410000|2022-04-08 07:03:30|4400.1|4396.1|4399.1|4395.1|4400.1|4396.1|4399.1|4395.1|3
1649401420000|2022-04-08 07:03:40|4399.6|4395.6|4399.6|4395.6|4401.1|4397.1|4399.1|4395.1|10
1649401430000|2022-04-08 07:03:50|4400.1|4396.1|4399.1|4395.1|4400.1|4396.1|4399.1|4395.1|1
1649401440000|2022-04-08 07:04:00|4399.6|4395.6|4398.1|4394.1|4399.6|4395.6|4397.6|4393.6|12
1649401450000|2022-04-08 07:04:10|4399.1|4395.1|4399.6|4395.6|4399.6|4395.6|4399.1|4395.1|3
1649401460000|2022-04-08 07:04:20|4399.1|4395.1|4398.1|4394.1|4399.6|4395.6|4398.1|4394.1|7
1649401470000|2022-04-08 07:04:30|4397.1|4393.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|8
1649401480000|2022-04-08 07:04:40|4396.1|4392.1|4397.6|4393.6|4398.1|4394.1|4396.1|4392.1|2
1649401490000|2022-04-08 07:04:50|4398.1|4394.1|4396.6|4392.6|4398.1|4394.1|4396.1|4392.1|7
1649401500000|2022-04-08 07:05:00|4396.1|4392.1|4397.6|4393.6|4398.1|4394.1|4396.1|4392.1|10
1649401510000|2022-04-08 07:05:10|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|2
1649401520000|2022-04-08 07:05:20|4397.6|4393.6|4396.6|4392.6|4398.1|4394.1|4396.1|4392.1|17
1649401530000|2022-04-08 07:05:30|4396.1|4392.1|4398.6|4394.6|4398.6|4394.6|4396.1|4392.1|8
1649401540000|2022-04-08 07:05:40|4399.1|4395.1|4398.1|4394.1|4399.1|4395.1|4398.1|4394.1|9
1649401550000|2022-04-08 07:05:50|4397.6|4393.6|4397.6|4393.6|4397.6|4393.6|4397.1|4393.1|6
1649401560000|2022-04-08 07:06:00|4397.1|4393.1|4396.1|4392.1|4397.6|4393.6|4395.1|4391.1|28
1649401570000|2022-04-08 07:06:10|4397.1|4393.1|4398.1|4394.1|4398.1|4394.1|4397.1|4393.1|9
1649401580000|2022-04-08 07:06:20|4398.6|4394.6|4396.1|4392.1|4399.1|4395.1|4396.1|4392.1|13
1649401590000|2022-04-08 07:06:30|4396.6|4392.6|4397.1|4393.1|4397.1|4393.1|4396.6|4392.6|6
1649401600000|2022-04-08 07:06:40|4396.6|4392.6|4397.1|4393.1|4397.6|4393.6|4396.6|4392.6|0
1649401610000|2022-04-08 07:06:50|4396.6|4392.6|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|14
1649401630000|2022-04-08 07:07:10|4396.6|4392.6|4401.1|4397.1|4401.6|4397.6|4396.6|4392.6|21
1649401640000|2022-04-08 07:07:20|4400.6|4396.6|4400.6|4396.6|4401.1|4397.1|4400.1|4396.1|2
1649401650000|2022-04-08 07:07:30|4400.1|4396.1|4399.1|4395.1|4400.1|4396.1|4399.1|4395.1|12
1649401660000|2022-04-08 07:07:40|4399.6|4395.6|4399.1|4395.1|4399.6|4395.6|4399.1|4395.1|2
1649401670000|2022-04-08 07:07:50|4399.6|4395.6|4399.1|4395.1|4399.6|4395.6|4398.1|4394.1|3
1649401680000|2022-04-08 07:08:00|4398.6|4394.6|4398.6|4394.6|4399.1|4395.1|4398.1|4394.1|6
1649401690000|2022-04-08 07:08:10|4398.1|4394.1|4399.1|4395.1|4399.6|4395.6|4398.1|4394.1|0
1649401700000|2022-04-08 07:08:20|4399.6|4395.6|4401.1|4397.1|4401.1|4397.1|4399.1|4395.1|10
1649401710000|2022-04-08 07:08:30|4400.6|4396.6|4400.1|4396.1|4401.1|4397.1|4400.1|4396.1|7
1649401720000|2022-04-08 07:08:40|4400.6|4396.6|4401.6|4397.6|4402.1|4398.1|4400.1|4396.1|8
1649401730000|2022-04-08 07:08:50|4401.1|4397.1|4401.1|4397.1|4402.1|4398.1|4400.6|4396.6|14
1649401740000|2022-04-08 07:09:00|4401.6|4397.6|4401.1|4397.1|4401.6|4397.6|4401.1|4397.1|3
1649401750000|2022-04-08 07:09:10|4400.1|4396.1|4401.1|4397.1|4401.1|4397.1|4399.1|4395.1|7
1649401760000|2022-04-08 07:09:20|4401.6|4397.6|4402.1|4398.1|4402.6|4398.6|4401.6|4397.6|15
1649401770000|2022-04-08 07:09:30|4401.6|4397.6|4399.6|4395.6|4402.1|4398.1|4399.6|4395.6|15
1649401780000|2022-04-08 07:09:40|4400.1|4396.1|4399.1|4395.1|4400.1|4396.1|4398.1|4394.1|9
1649401790000|2022-04-08 07:09:50|4398.6|4394.6|4397.1|4393.1|4398.6|4394.6|4396.6|4392.6|1
1649401800000|2022-04-08 07:10:00|4396.1|4392.1|4394.1|4390.1|4396.1|4392.1|4393.6|4389.6|40
1649401810000|2022-04-08 07:10:10|4393.1|4389.1|4394.6|4390.6|4394.6|4390.6|4393.1|4389.1|10
1649401820000|2022-04-08 07:10:20|4395.1|4391.1|4394.1|4390.1|4395.1|4391.1|4393.6|4389.6|8
1649401830000|2022-04-08 07:10:30|4394.6|4390.6|4394.6|4390.6|4395.1|4391.1|4394.1|4390.1|2
1649401840000|2022-04-08 07:10:40|4395.1|4391.1|4395.1|4391.1|4395.6|4391.6|4394.6|4390.6|3
1649401850000|2022-04-08 07:10:50|4395.6|4391.6|4395.6|4391.6|4395.6|4391.6|4394.6|4390.6|0
1649401860000|2022-04-08 07:11:00|4396.1|4392.1|4395.1|4391.1|4397.1|4393.1|4395.1|4391.1|9
1649401870000|2022-04-08 07:11:10|4395.6|4391.6|4396.6|4392.6|4396.6|4392.6|4395.6|4391.6|1
1649401880000|2022-04-08 07:11:20|4397.1|4393.1|4397.6|4393.6|4397.6|4393.6|4396.1|4392.1|9
1649401890000|2022-04-08 07:11:30|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|5
1649401900000|2022-04-08 07:11:40|4397.6|4393.6|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|11
1649401910000|2022-04-08 07:11:50|4397.6|4393.6|4397.1|4393.1|4397.6|4393.6|4397.1|4393.1|2
1649401920000|2022-04-08 07:12:00|4397.6|4393.6|4397.6|4393.6|4398.1|4394.1|4397.1|4393.1|3
1649401930000|2022-04-08 07:12:10|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|5
1649401940000|2022-04-08 07:12:20|4397.6|4393.6|4397.6|4393.6|4398.1|4394.1|4397.6|4393.6|0
1649401950000|2022-04-08 07:12:30|4398.1|4394.1|4398.1|4394.1|4398.1|4394.1|4397.6|4393.6|3
1649401960000|2022-04-08 07:12:40|4397.6|4393.6|4398.1|4394.1|4398.6|4394.6|4397.6|4393.6|1
1649401970000|2022-04-08 07:12:50|4398.6|4394.6|4398.6|4394.6|4399.6|4395.6|4398.1|4394.1|6
1649401980000|2022-04-08 07:13:00|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|4
1649401990000|2022-04-08 07:13:10|4396.6|4392.6|4398.1|4394.1|4398.1|4394.1|4396.6|4392.6|6
1649402000000|2022-04-08 07:13:20|4398.6|4394.6|4398.6|4394.6|4399.1|4395.1|4398.6|4394.6|7
1649402010000|2022-04-08 07:13:30|4398.1|4394.1|4399.1|4395.1|4399.6|4395.6|4398.1|4394.1|9
1649402020000|2022-04-08 07:13:40|4399.6|4395.6|4400.1|4396.1|4400.6|4396.6|4399.1|4395.1|1
1649402030000|2022-04-08 07:13:50|4400.6|4396.6|4401.1|4397.1|4401.1|4397.1|4399.6|4395.6|15
1649402040000|2022-04-08 07:14:00|4401.6|4397.6|4402.1|4398.1|4403.1|4399.1|4401.6|4397.6|20
1649402050000|2022-04-08 07:14:10|4401.6|4397.6|4401.1|4397.1|4402.1|4398.1|4400.6|4396.6|30
1649402060000|2022-04-08 07:14:20|4401.6|4397.6|4402.1|4398.1|4403.1|4399.1|4401.6|4397.6|13
1649402070000|2022-04-08 07:14:30|4402.6|4398.6|4403.6|4399.6|4404.1|4400.1|4402.6|4398.6|28
1649402080000|2022-04-08 07:14:40|4403.1|4399.1|4402.1|4398.1|4403.6|4399.6|4402.1|4398.1|5
1649402090000|2022-04-08 07:14:50|4401.1|4397.1|4402.1|4398.1|4402.1|4398.1|4401.1|4397.1|5
1649402100000|2022-04-08 07:15:00|4401.6|4397.6|4399.6|4395.6|4402.1|4398.1|4399.6|4395.6|29
1649402110000|2022-04-08 07:15:10|4399.1|4395.1|4399.1|4395.1|4400.1|4396.1|4399.1|4395.1|7
1649402120000|2022-04-08 07:15:20|4399.6|4395.6|4398.1|4394.1|4399.6|4395.6|4397.1|4393.1|20
1649402130000|2022-04-08 07:15:30|4399.1|4395.1|4400.1|4396.1|4400.1|4396.1|4397.6|4393.6|3
1649402140000|2022-04-08 07:15:40|4399.6|4395.6|4401.1|4397.1|4401.1|4397.1|4399.6|4395.6|8
1649402150000|2022-04-08 07:15:50|4400.6|4396.6|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|7
1649402160000|2022-04-08 07:16:00|4400.6|4396.6|4400.1|4396.1|4401.6|4397.6|4398.1|4394.1|10
1649402170000|2022-04-08 07:16:10|4400.6|4396.6|4402.6|4398.6|4402.6|4398.6|4399.1|4395.1|11
1649402180000|2022-04-08 07:16:20|4402.1|4398.1|4403.6|4399.6|4403.6|4399.6|4401.6|4397.6|1
1649402190000|2022-04-08 07:16:30|4403.1|4399.1|4404.1|4400.1|4404.1|4400.1|4403.1|4399.1|21
1649402200000|2022-04-08 07:16:40|4403.1|4399.1|4403.6|4399.6|4404.1|4400.1|4402.6|4398.6|12
1649402210000|2022-04-08 07:16:50|4403.1|4399.1|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|14
1649402220000|2022-04-08 07:17:00|4401.6|4397.6|4402.6|4398.6|4403.1|4399.1|4401.1|4397.1|7
1649402230000|2022-04-08 07:17:10|4403.1|4399.1|4402.6|4398.6|4403.1|4399.1|4402.1|4398.1|1
1649402240000|2022-04-08 07:17:20|4403.1|4399.1|4403.1|4399.1|4403.1|4399.1|4402.6|4398.6|3
1649402250000|2022-04-08 07:17:30|4402.6|4398.6|4401.1|4397.1|4402.6|4398.6|4401.1|4397.1|18
1649402260000|2022-04-08 07:17:40|4401.6|4397.6|4404.1|4400.1|4404.1|4400.1|4401.1|4397.1|18
1649402270000|2022-04-08 07:17:50|4403.6|4399.6|4403.6|4399.6|4403.6|4399.6|4403.1|4399.1|3
1649402280000|2022-04-08 07:18:00|4404.1|4400.1|4405.6|4401.6|4405.6|4401.6|4403.1|4399.1|8
1649402290000|2022-04-08 07:18:10|4405.1|4401.1|4404.1|4400.1|4405.1|4401.1|4404.1|4400.1|0
1649402300000|2022-04-08 07:18:20|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|14
1649402310000|2022-04-08 07:18:30|4404.6|4400.6|4405.6|4401.6|4406.1|4402.1|4404.6|4400.6|4
1649402320000|2022-04-08 07:18:40|4406.1|4402.1|4406.1|4402.1|4406.1|4402.1|4405.1|4401.1|13
1649402330000|2022-04-08 07:18:50|4405.6|4401.6|4405.1|4401.1|4406.1|4402.1|4405.1|4401.1|13
1649402340000|2022-04-08 07:19:00|4405.6|4401.6|4406.1|4402.1|4406.6|4402.6|4405.6|4401.6|2
1649402350000|2022-04-08 07:19:10|4405.6|4401.6|4405.1|4401.1|4405.6|4401.6|4405.1|4401.1|2
1649402360000|2022-04-08 07:19:20|4404.1|4400.1|4404.1|4400.1|4404.1|4400.1|4403.6|4399.6|13
1649402370000|2022-04-08 07:19:30|4405.1|4401.1|4405.1|4401.1|4406.1|4402.1|4404.1|4400.1|15
1649402380000|2022-04-08 07:19:40|4404.6|4400.6|4403.6|4399.6|4404.6|4400.6|4403.6|4399.6|3
1649402390000|2022-04-08 07:19:50|4404.1|4400.1|4403.6|4399.6|4404.1|4400.1|4403.1|4399.1|4
1649402400000|2022-04-08 07:20:00|4404.1|4400.1|4403.6|4399.6|4405.6|4401.6|4403.6|4399.6|16
1649402410000|2022-04-08 07:20:10|4404.1|4400.1|4403.6|4399.6|4404.1|4400.1|4403.1|4399.1|2
1649402420000|2022-04-08 07:20:20|4403.1|4399.1|4404.1|4400.1|4404.1|4400.1|4402.6|4398.6|5
1649402430000|2022-04-08 07:20:30|4403.6|4399.6|4403.1|4399.1|4404.1|4400.1|4403.1|4399.1|1
1649402440000|2022-04-08 07:20:40|4402.6|4398.6|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|5
1649402450000|2022-04-08 07:20:50|4402.6|4398.6|4402.1|4398.1|4402.6|4398.6|4402.1|4398.1|0
1649402460000|2022-04-08 07:21:00|4402.6|4398.6|4403.1|4399.1|4404.6|4400.6|4402.6|4398.6|2
1649402480000|2022-04-08 07:21:20|4404.1|4400.1|4404.1|4400.1|4404.1|4400.1|4404.1|4400.1|2
1649402490000|2022-04-08 07:21:30|4403.1|4399.1|4404.1|4400.1|4404.1|4400.1|4402.1|4398.1|8
1649402500000|2022-04-08 07:21:40|4403.6|4399.6|4403.1|4399.1|4404.1|4400.1|4403.1|4399.1|0
1649402510000|2022-04-08 07:21:50|4403.6|4399.6|4403.6|4399.6|4404.1|4400.1|4403.1|4399.1|1
1649402520000|2022-04-08 07:22:00|4404.1|4400.1|4403.6|4399.6|4404.1|4400.1|4403.6|4399.6|5
1649402530000|2022-04-08 07:22:10|4404.1|4400.1|4404.1|4400.1|4404.1|4400.1|4403.6|4399.6|0
1649402540000|2022-04-08 07:22:20|4404.6|4400.6|4404.1|4400.1|4405.1|4401.1|4404.1|4400.1|2
1649402560000|2022-04-08 07:22:40|4403.1|4399.1|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|11
1649402570000|2022-04-08 07:22:50|4401.6|4397.6|4403.1|4399.1|4403.1|4399.1|4401.1|4397.1|29
1649402580000|2022-04-08 07:23:00|4403.6|4399.6|4404.1|4400.1|4404.1|4400.1|4403.1|4399.1|21
1649402590000|2022-04-08 07:23:10|4403.6|4399.6|4403.1|4399.1|4403.6|4399.6|4402.6|4398.6|2
1649402600000|2022-04-08 07:23:20|4402.6|4398.6|4403.6|4399.6|4403.6|4399.6|4402.1|4398.1|18
1649402610000|2022-04-08 07:23:30|4404.1|4400.1|4403.1|4399.1|4404.6|4400.6|4403.1|4399.1|14
1649402620000|2022-04-08 07:23:40|4403.6|4399.6|4403.6|4399.6|4403.6|4399.6|4403.1|4399.1|6
1649402630000|2022-04-08 07:23:50|4403.1|4399.1|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|1
1649402640000|2022-04-08 07:24:00|4402.6|4398.6|4402.1|4398.1|4402.6|4398.6|4402.1|4398.1|3
1649402650000|2022-04-08 07:24:10|4401.1|4397.1|4401.1|4397.1|4401.1|4397.1|4400.6|4396.6|20
1649402660000|2022-04-08 07:24:20|4400.6|4396.6|4400.1|4396.1|4401.1|4397.1|4400.1|4396.1|21
1649402670000|2022-04-08 07:24:30|4400.6|4396.6|4398.1|4394.1|4400.6|4396.6|4398.1|4394.1|29
1649402680000|2022-04-08 07:24:40|4398.6|4394.6|4398.6|4394.6|4399.1|4395.1|4398.1|4394.1|16
1649402690000|2022-04-08 07:24:50|4399.1|4395.1|4399.1|4395.1|4399.1|4395.1|4399.1|4395.1|0
1649402700000|2022-04-08 07:25:00|4398.6|4394.6|4398.6|4394.6|4399.1|4395.1|4398.1|4394.1|17
1649402710000|2022-04-08 07:25:10|4398.1|4394.1|4396.6|4392.6|4398.1|4394.1|4396.6|4392.6|2
1649402720000|2022-04-08 07:25:20|4397.1|4393.1|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|29
1649402730000|2022-04-08 07:25:30|4395.6|4391.6|4397.1|4393.1|4397.1|4393.1|4395.1|4391.1|22
1649402740000|2022-04-08 07:25:40|4396.1|4392.1|4396.1|4392.1|4397.1|4393.1|4395.6|4391.6|38
1649402750000|2022-04-08 07:25:50|4396.6|4392.6|4396.1|4392.1|4396.6|4392.6|4395.6|4391.6|16
1649402760000|2022-04-08 07:26:00|4396.6|4392.6|4396.6|4392.6|4396.6|4392.6|4396.6|4392.6|5
1649402770000|2022-04-08 07:26:10|4397.1|4393.1|4398.1|4394.1|4398.1|4394.1|4397.1|4393.1|1
1649402780000|2022-04-08 07:26:20|4397.1|4393.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|19
1649402790000|2022-04-08 07:26:30|4397.6|4393.6|4397.1|4393.1|4397.6|4393.6|4397.1|4393.1|7
1649402800000|2022-04-08 07:26:40|4397.6|4393.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|8
1649402810000|2022-04-08 07:26:50|4397.6|4393.6|4398.1|4394.1|4398.1|4394.1|4397.6|4393.6|3
1649402820000|2022-04-08 07:27:00|4398.6|4394.6|4398.6|4394.6|4399.1|4395.1|4398.1|4394.1|12
1649402830000|2022-04-08 07:27:10|4398.1|4394.1|4397.6|4393.6|4398.1|4394.1|4397.1|4393.1|4
1649402840000|2022-04-08 07:27:20|4397.1|4393.1|4397.1|4393.1|4397.1|4393.1|4396.1|4392.1|17
1649402850000|2022-04-08 07:27:30|4396.6|4392.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|10
1649402860000|2022-04-08 07:27:40|4396.6|4392.6|4395.1|4391.1|4397.1|4393.1|4395.1|4391.1|4
1649402870000|2022-04-08 07:27:50|4394.6|4390.6|4397.1|4393.1|4397.1|4393.1|4394.6|4390.6|20
1649402880000|2022-04-08 07:28:00|4397.6|4393.6|4395.1|4391.1|4397.6|4393.6|4394.1|4390.1|34
1649402890000|2022-04-08 07:28:10|4394.6|4390.6|4394.6|4390.6|4395.1|4391.1|4394.1|4390.1|30
1649402900000|2022-04-08 07:28:20|4395.1|4391.1|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|19
1649402910000|2022-04-08 07:28:30|4395.6|4391.6|4396.1|4392.1|4396.1|4392.1|4395.6|4391.6|1
1649402920000|2022-04-08 07:28:40|4395.6|4391.6|4395.6|4391.6|4396.6|4392.6|4395.1|4391.1|18
1649402930000|2022-04-08 07:28:50|4396.1|4392.1|4395.6|4391.6|4396.1|4392.1|4395.1|4391.1|1
1649402940000|2022-04-08 07:29:00|4395.1|4391.1|4395.1|4391.1|4395.6|4391.6|4394.6|4390.6|0
1649402950000|2022-04-08 07:29:10|4395.6|4391.6|4395.6|4391.6|4395.6|4391.6|4395.1|4391.1|10
1649402960000|2022-04-08 07:29:20|4395.1|4391.1|4394.1|4390.1|4395.1|4391.1|4393.6|4389.6|12
1649402970000|2022-04-08 07:29:30|4394.6|4390.6|4395.1|4391.1|4395.1|4391.1|4394.1|4390.1|9
1649402980000|2022-04-08 07:29:40|4394.6|4390.6|4395.6|4391.6|4396.1|4392.1|4394.6|4390.6|6
1649402990000|2022-04-08 07:29:50|4396.1|4392.1|4396.1|4392.1|4396.6|4392.6|4395.6|4391.6|15
1649403000000|2022-04-08 07:30:00|4395.1|4391.1|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|14
1649403010000|2022-04-08 07:30:10|4395.6|4391.6|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|25
1649403020000|2022-04-08 07:30:20|4396.6|4392.6|4396.1|4392.1|4398.1|4394.1|4396.1|4392.1|19
1649403030000|2022-04-08 07:30:30|4397.1|4393.1|4397.1|4393.1|4397.1|4393.1|4397.1|4393.1|4
1649403040000|2022-04-08 07:30:40|4396.6|4392.6|4397.1|4393.1|4397.1|4393.1|4395.1|4391.1|15
1649403050000|2022-04-08 07:30:50|4396.6|4392.6|4394.1|4390.1|4396.6|4392.6|4394.1|4390.1|19
1649403060000|2022-04-08 07:31:00|4395.1|4391.1|4396.1|4392.1|4396.1|4392.1|4394.6|4390.6|19
1649403070000|2022-04-08 07:31:10|4395.6|4391.6|4396.6|4392.6|4396.6|4392.6|4395.1|4391.1|18
1649403080000|2022-04-08 07:31:20|4397.1|4393.1|4394.1|4390.1|4397.1|4393.1|4394.1|4390.1|11
1649403090000|2022-04-08 07:31:30|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|11
1649403100000|2022-04-08 07:31:40|4392.6|4388.6|4393.1|4389.1|4393.1|4389.1|4392.1|4388.1|23
1649403110000|2022-04-08 07:31:50|4392.6|4388.6|4392.1|4388.1|4392.6|4388.6|4392.1|4388.1|8
1649403120000|2022-04-08 07:32:00|4392.6|4388.6|4393.1|4389.1|4393.1|4389.1|4392.1|4388.1|8
1649403130000|2022-04-08 07:32:10|4392.6|4388.6|4392.1|4388.1|4392.6|4388.6|4392.1|4388.1|1
1649403140000|2022-04-08 07:32:20|4392.6|4388.6|4392.1|4388.1|4393.1|4389.1|4392.1|4388.1|8
1649403150000|2022-04-08 07:32:30|4392.6|4388.6|4392.6|4388.6|4392.6|4388.6|4392.1|4388.1|2
1649403160000|2022-04-08 07:32:40|4393.1|4389.1|4394.1|4390.1|4394.1|4390.1|4393.1|4389.1|13
1649403170000|2022-04-08 07:32:50|4394.6|4390.6|4394.6|4390.6|4395.1|4391.1|4394.1|4390.1|6
1649403180000|2022-04-08 07:33:00|4394.1|4390.1|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|8
1649403190000|2022-04-08 07:33:10|4393.6|4389.6|4394.1|4390.1|4394.1|4390.1|4393.1|4389.1|9
1649403200000|2022-04-08 07:33:20|4393.6|4389.6|4393.1|4389.1|4393.6|4389.6|4393.1|4389.1|7
1649403210000|2022-04-08 07:33:30|4393.6|4389.6|4393.6|4389.6|4393.6|4389.6|4393.1|4389.1|6
1649403220000|2022-04-08 07:33:40|4393.1|4389.1|4394.1|4390.1|4394.1|4390.1|4393.1|4389.1|8
1649403230000|2022-04-08 07:33:50|4393.6|4389.6|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|2
1649403240000|2022-04-08 07:34:00|4392.6|4388.6|4393.1|4389.1|4393.1|4389.1|4392.6|4388.6|15
1649403250000|2022-04-08 07:34:10|4392.6|4388.6|4392.1|4388.1|4392.6|4388.6|4392.1|4388.1|1
1649403260000|2022-04-08 07:34:20|4391.6|4387.6|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|6
1649403270000|2022-04-08 07:34:30|4391.1|4387.1|4391.6|4387.6|4392.1|4388.1|4391.1|4387.1|14
1649403280000|2022-04-08 07:34:40|4391.1|4387.1|4392.1|4388.1|4392.1|4388.1|4391.1|4387.1|6
1649403290000|2022-04-08 07:34:50|4393.1|4389.1|4393.1|4389.1|4393.1|4389.1|4392.1|4388.1|27
1649403300000|2022-04-08 07:35:00|4392.6|4388.6|4393.6|4389.6|4394.1|4390.1|4392.6|4388.6|27
1649403310000|2022-04-08 07:35:10|4394.1|4390.1|4394.1|4390.1|4394.1|4390.1|4393.1|4389.1|9
1649403320000|2022-04-08 07:35:20|4393.6|4389.6|4394.1|4390.1|4394.1|4390.1|4393.1|4389.1|3
1649403330000|2022-04-08 07:35:30|4395.1|4391.1|4395.1|4391.1|4395.1|4391.1|4394.1|4390.1|8
1649403340000|2022-04-08 07:35:40|4396.1|4392.1|4396.1|4392.1|4396.1|4392.1|4396.1|4392.1|11
1649403350000|2022-04-08 07:35:50|4397.1|4393.1|4400.1|4396.1|4400.1|4396.1|4397.1|4393.1|15
1649403360000|2022-04-08 07:36:00|4400.6|4396.6|4397.1|4393.1|4400.6|4396.6|4397.1|4393.1|79
1649403370000|2022-04-08 07:36:10|4396.6|4392.6|4398.1|4394.1|4398.1|4394.1|4396.6|4392.6|26
1649403380000|2022-04-08 07:36:20|4397.6|4393.6|4397.6|4393.6|4398.1|4394.1|4397.1|4393.1|5
1649403390000|2022-04-08 07:36:30|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|6
1649403410000|2022-04-08 07:36:50|4397.6|4393.6|4397.1|4393.1|4397.6|4393.6|4397.1|4393.1|9
1649403420000|2022-04-08 07:37:00|4396.1|4392.1|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|26
1649403430000|2022-04-08 07:37:10|4397.1|4393.1|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|7
1649403440000|2022-04-08 07:37:20|4396.6|4392.6|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|9
1649403450000|2022-04-08 07:37:30|4395.1|4391.1|4395.6|4391.6|4395.6|4391.6|4395.1|4391.1|12
1649403460000|2022-04-08 07:37:40|4396.1|4392.1|4398.6|4394.6|4398.6|4394.6|4395.6|4391.6|23
1649403470000|2022-04-08 07:37:50|4398.1|4394.1|4397.1|4393.1|4398.6|4394.6|4397.1|4393.1|9
1649403480000|2022-04-08 07:38:00|4397.6|4393.6|4400.1|4396.1|4400.1|4396.1|4397.1|4393.1|5
1649403490000|2022-04-08 07:38:10|4401.1|4397.1|4401.1|4397.1|4401.1|4397.1|4400.6|4396.6|9
1649403500000|2022-04-08 07:38:20|4400.6|4396.6|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|13
1649403510000|2022-04-08 07:38:30|4401.6|4397.6|4402.1|4398.1|4402.1|4398.1|4401.1|4397.1|2
1649403520000|2022-04-08 07:38:40|4402.6|4398.6|4401.1|4397.1|4402.6|4398.6|4401.1|4397.1|15
1649403530000|2022-04-08 07:38:50|4400.1|4396.1|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|32
1649403540000|2022-04-08 07:39:00|4400.6|4396.6|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|6
1649403550000|2022-04-08 07:39:10|4400.6|4396.6|4400.1|4396.1|4401.6|4397.6|4400.1|4396.1|1
1649403560000|2022-04-08 07:39:20|4399.6|4395.6|4400.1|4396.1|4400.1|4396.1|4399.6|4395.6|8
1649403570000|2022-04-08 07:39:30|4399.6|4395.6|4398.1|4394.1|4399.6|4395.6|4398.1|4394.1|7
1649403580000|2022-04-08 07:39:40|4398.6|4394.6|4398.1|4394.1|4400.1|4396.1|4398.1|4394.1|13
1649403590000|2022-04-08 07:39:50|4399.1|4395.1|4399.1|4395.1|4399.1|4395.1|4398.6|4394.6|10
1649403600000|2022-04-08 07:40:00|4398.6|4394.6|4398.6|4394.6|4398.6|4394.6|4398.1|4394.1|4
1649403610000|2022-04-08 07:40:10|4399.1|4395.1|4398.1|4394.1|4399.1|4395.1|4398.1|4394.1|10
1649403620000|2022-04-08 07:40:20|4397.1|4393.1|4397.1|4393.1|4397.1|4393.1|4397.1|4393.1|15
1649403630000|2022-04-08 07:40:30|4396.6|4392.6|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|54
1649403640000|2022-04-08 07:40:40|4396.6|4392.6|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|1
1649403650000|2022-04-08 07:40:50|4396.6|4392.6|4395.1|4391.1|4396.6|4392.6|4395.1|4391.1|23
1649403660000|2022-04-08 07:41:00|4395.6|4391.6|4397.1|4393.1|4398.1|4394.1|4395.1|4391.1|13
1649403670000|2022-04-08 07:41:10|4397.6|4393.6|4398.6|4394.6|4398.6|4394.6|4397.1|4393.1|15
1649403680000|2022-04-08 07:41:20|4398.1|4394.1|4397.1|4393.1|4398.1|4394.1|4397.1|4393.1|2
1649403690000|2022-04-08 07:41:30|4396.6|4392.6|4396.1|4392.1|4397.1|4393.1|4396.1|4392.1|10
1649403700000|2022-04-08 07:41:40|4395.1|4391.1|4396.1|4392.1|4396.1|4392.1|4395.1|4391.1|15
1649403710000|2022-04-08 07:41:50|4395.6|4391.6|4396.1|4392.1|4396.6|4392.6|4395.1|4391.1|15
1649403720000|2022-04-08 07:42:00|4396.6|4392.6|4397.1|4393.1|4397.6|4393.6|4396.1|4392.1|5
1649403730000|2022-04-08 07:42:10|4397.6|4393.6|4398.1|4394.1|4398.1|4394.1|4397.1|4393.1|3
1649403740000|2022-04-08 07:42:20|4398.6|4394.6|4399.1|4395.1|4400.1|4396.1|4398.6|4394.6|30
1649403750000|2022-04-08 07:42:30|4399.6|4395.6|4400.1|4396.1|4400.1|4396.1|4399.6|4395.6|12
1649403760000|2022-04-08 07:42:40|||||||||4
1649403770000|2022-04-08 07:42:50|4399.6|4395.6|4398.6|4394.6|4399.6|4395.6|4398.1|4394.1|13
1649403780000|2022-04-08 07:43:00|4398.1|4394.1|4400.1|4396.1|4400.1|4396.1|4398.1|4394.1|4
1649403790000|2022-04-08 07:43:10|4399.6|4395.6|4399.1|4395.1|4400.1|4396.1|4399.1|4395.1|6
1649403800000|2022-04-08 07:43:20|4399.6|4395.6|4399.6|4395.6|4400.6|4396.6|4399.6|4395.6|16
1649403810000|2022-04-08 07:43:30|4399.1|4395.1|4400.1|4396.1|4400.1|4396.1|4399.1|4395.1|3
1649403820000|2022-04-08 07:43:40|4401.1|4397.1|4401.1|4397.1|4401.1|4397.1|4401.1|4397.1|5
1649403830000|2022-04-08 07:43:50|4401.6|4397.6|4403.1|4399.1|4403.6|4399.6|4401.1|4397.1|21
1649403840000|2022-04-08 07:44:00|4402.6|4398.6|4403.1|4399.1|4403.1|4399.1|4402.1|4398.1|28
1649403850000|2022-04-08 07:44:10|4402.6|4398.6|4402.1|4398.1|4402.6|4398.6|4402.1|4398.1|9
1649403860000|2022-04-08 07:44:20|4401.1|4397.1|4401.1|4397.1|4401.6|4397.6|4401.1|4397.1|6
1649403870000|2022-04-08 07:44:30|4400.6|4396.6|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|11
1649403880000|2022-04-08 07:44:40|4401.6|4397.6|4401.6|4397.6|4402.1|4398.1|4401.6|4397.6|23
1649403890000|2022-04-08 07:44:50|4401.1|4397.1|4401.1|4397.1|4402.1|4398.1|4401.1|4397.1|17
1649403900000|2022-04-08 07:45:00|4401.6|4397.6|4402.1|4398.1|4402.1|4398.1|4401.1|4397.1|24
1649403910000|2022-04-08 07:45:10|4401.6|4397.6|4399.1|4395.1|4402.1|4398.1|4399.1|4395.1|25
1649403920000|2022-04-08 07:45:20|4399.6|4395.6|4400.1|4396.1|4400.1|4396.1|4399.1|4395.1|17
1649403930000|2022-04-08 07:45:30|4399.6|4395.6|4399.6|4395.6|4401.1|4397.1|4399.6|4395.6|25
1649403940000|2022-04-08 07:45:40|4400.1|4396.1|4401.1|4397.1|4401.1|4397.1|4400.1|4396.1|7
1649403950000|2022-04-08 07:45:50|4401.6|4397.6|4402.6|4398.6|4403.1|4399.1|4401.1|4397.1|5
1649403960000|2022-04-08 07:46:00|4403.1|4399.1|4401.6|4397.6|4403.1|4399.1|4401.1|4397.1|7
1649403970000|2022-04-08 07:46:10|4402.1|4398.1|4402.1|4398.1|4402.1|4398.1|4401.1|4397.1|6
1649403980000|2022-04-08 07:46:20|4401.6|4397.6|4400.1|4396.1|4401.6|4397.6|4400.1|4396.1|8
1649403990000|2022-04-08 07:46:30|4399.6|4395.6|4400.1|4396.1|4400.6|4396.6|4399.1|4395.1|16
1649404000000|2022-04-08 07:46:40|4400.6|4396.6|4400.6|4396.6|4401.6|4397.6|4400.6|4396.6|3
1649404010000|2022-04-08 07:46:50|4400.1|4396.1|4400.6|4396.6|4400.6|4396.6|4400.1|4396.1|1
1649404020000|2022-04-08 07:47:00|4400.1|4396.1|4400.1|4396.1|4400.6|4396.6|4399.1|4395.1|18
1649404030000|2022-04-08 07:47:10|||||||||1
1649404040000|2022-04-08 07:47:20|4401.1|4397.1|4402.1|4398.1|4402.1|4398.1|4401.1|4397.1|7
1649404050000|2022-04-08 07:47:30|4401.6|4397.6|4401.6|4397.6|4402.1|4398.1|4401.1|4397.1|16
1649404060000|2022-04-08 07:47:40|4402.1|4398.1|4401.6|4397.6|4402.6|4398.6|4401.6|4397.6|8
1649404070000|2022-04-08 07:47:50|4402.1|4398.1|4404.1|4400.1|4404.1|4400.1|4401.6|4397.6|15
1649404080000|2022-04-08 07:48:00|4405.1|4401.1|4404.1|4400.1|4405.1|4401.1|4404.1|4400.1|16
1649404090000|2022-04-08 07:48:10|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|5
1649404100000|2022-04-08 07:48:20|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|6
1649404110000|2022-04-08 07:48:30|||||||||18
1649404120000|2022-04-08 07:48:40|4404.1|4400.1|4405.1|4401.1|4405.1|4401.1|4404.1|4400.1|9
1649404130000|2022-04-08 07:48:50|4404.6|4400.6|4406.1|4402.1|4406.1|4402.1|4404.6|4400.6|14
1649404140000|2022-04-08 07:49:00|4406.6|4402.6|4407.1|4403.1|4407.1|4403.1|4406.1|4402.1|7
1649404150000|2022-04-08 07:49:10|||||||||1
1649404160000|2022-04-08 07:49:20|4406.6|4402.6|4406.1|4402.1|4406.6|4402.6|4406.1|4402.1|12
1649404170000|2022-04-08 07:49:30|4407.1|4403.1|4407.1|4403.1|4407.1|4403.1|4407.1|4403.1|9
1649404180000|2022-04-08 07:49:40|4408.1|4404.1|4406.1|4402.1|4408.1|4404.1|4406.1|4402.1|15
1649404190000|2022-04-08 07:49:50|||||||||3
1649404200000|2022-04-08 07:50:00|4407.1|4403.1|4409.6|4405.6|4409.6|4405.6|4407.1|4403.1|19
1649404210000|2022-04-08 07:50:10|4409.1|4405.1|4406.1|4402.1|4409.1|4405.1|4405.6|4401.6|32
1649404220000|2022-04-08 07:50:20|4405.1|4401.1|4407.1|4403.1|4407.1|4403.1|4405.1|4401.1|18
1649404230000|2022-04-08 07:50:30|4406.6|4402.6|4408.1|4404.1|4408.1|4404.1|4406.6|4402.6|6
1649404240000|2022-04-08 07:50:40|4408.6|4404.6|4410.1|4406.1|4410.1|4406.1|4408.6|4404.6|9
1649404250000|2022-04-08 07:50:50|4409.6|4405.6|4408.1|4404.1|4410.1|4406.1|4408.1|4404.1|23
1649404260000|2022-04-08 07:51:00|4408.6|4404.6|4409.1|4405.1|4409.6|4405.6|4408.6|4404.6|16
1649404270000|2022-04-08 07:51:10|4409.6|4405.6|4409.6|4405.6|4410.1|4406.1|4409.1|4405.1|28
1649404280000|2022-04-08 07:51:20|4410.1|4406.1|4410.1|4406.1|4410.1|4406.1|4408.6|4404.6|9
1649404290000|2022-04-08 07:51:30|4409.6|4405.6|4411.1|4407.1|4411.1|4407.1|4409.1|4405.1|42
1649404300000|2022-04-08 07:51:40|4411.6|4407.6|4412.1|4408.1|4412.1|4408.1|4411.1|4407.1|13
1649404310000|2022-04-08 07:51:50|4412.6|4408.6|4411.1|4407.1|4413.1|4409.1|4411.1|4407.1|17
1649404320000|2022-04-08 07:52:00|4412.1|4408.1|4413.1|4409.1|4413.1|4409.1|4411.6|4407.6|6
1649404330000|2022-04-08 07:52:10|4413.6|4409.6|4415.1|4411.1|4415.1|4411.1|4413.1|4409.1|25
1649404340000|2022-04-08 07:52:20|4416.1|4412.1|4416.1|4412.1|4416.1|4412.1|4415.6|4411.6|30
1649404350000|2022-04-08 07:52:30|4417.1|4413.1|4417.1|4413.1|4417.1|4413.1|4417.1|4413.1|4
1649404360000|2022-04-08 07:52:40|4418.1|4414.1|4417.6|4413.6|4418.1|4414.1|4417.6|4413.6|25
1649404370000|2022-04-08 07:52:50|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|4417.1|4413.1|26
1649404380000|2022-04-08 07:53:00|4417.6|4413.6|4418.1|4414.1|4418.1|4414.1|4417.1|4413.1|16
1649404390000|2022-04-08 07:53:10|4417.6|4413.6|4418.1|4414.1|4418.6|4414.6|4417.6|4413.6|9
1649404400000|2022-04-08 07:53:20|4418.6|4414.6|4418.1|4414.1|4418.6|4414.6|4418.1|4414.1|4
1649404410000|2022-04-08 07:53:30|4418.6|4414.6|4420.1|4416.1|4420.1|4416.1|4418.1|4414.1|9
1649404420000|2022-04-08 07:53:40|4419.1|4415.1|4420.1|4416.1|4420.1|4416.1|4419.1|4415.1|23
1649404430000|2022-04-08 07:53:50|4421.1|4417.1|4421.1|4417.1|4421.1|4417.1|4420.6|4416.6|22
1649404440000|2022-04-08 07:54:00|4420.6|4416.6|4419.1|4415.1|4420.6|4416.6|4419.1|4415.1|16
1649404450000|2022-04-08 07:54:10|4419.6|4415.6|4420.1|4416.1|4421.1|4417.1|4419.1|4415.1|12
1649404460000|2022-04-08 07:54:20|4420.6|4416.6|4420.1|4416.1|4420.6|4416.6|4420.1|4416.1|3
1649404470000|2022-04-08 07:54:30|4419.1|4415.1|4419.1|4415.1|4419.1|4415.1|4419.1|4415.1|18
1649404480000|2022-04-08 07:54:40|4418.1|4414.1|4419.1|4415.1|4419.1|4415.1|4418.1|4414.1|21
1649404490000|2022-04-08 07:54:50|4418.1|4414.1|4417.1|4413.1|4418.6|4414.6|4415.1|4411.1|27
1649404500000|2022-04-08 07:55:00|4417.6|4413.6|4417.1|4413.1|4417.6|4413.6|4416.1|4412.1|33
1649404510000|2022-04-08 07:55:10|4416.6|4412.6|4416.1|4412.1|4417.1|4413.1|4416.1|4412.1|4
1649404520000|2022-04-08 07:55:20|4415.6|4411.6|4415.1|4411.1|4416.1|4412.1|4415.1|4411.1|25
1649404530000|2022-04-08 07:55:30|4414.6|4410.6|4415.1|4411.1|4415.1|4411.1|4414.6|4410.6|3
1649404540000|2022-04-08 07:55:40|4415.6|4411.6|4416.1|4412.1|4416.1|4412.1|4415.1|4411.1|22
1649404550000|2022-04-08 07:55:50|4415.6|4411.6|4416.1|4412.1|4417.1|4413.1|4415.6|4411.6|18
1649404560000|2022-04-08 07:56:00|4417.1|4413.1|4416.1|4412.1|4417.1|4413.1|4416.1|4412.1|13
1649404570000|2022-04-08 07:56:10|4417.1|4413.1|4417.1|4413.1|4418.1|4414.1|4416.6|4412.6|32
1649404580000|2022-04-08 07:56:20|4417.6|4413.6|4417.1|4413.1|4417.6|4413.6|4417.1|4413.1|4
1649404590000|2022-04-08 07:56:30|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|5
1649404600000|2022-04-08 07:56:40|4417.1|4413.1|4418.1|4414.1|4418.1|4414.1|4417.1|4413.1|17
1649404610000|2022-04-08 07:56:50|4417.1|4413.1|4416.1|4412.1|4418.1|4414.1|4416.1|4412.1|16
1649404620000|2022-04-08 07:57:00|4415.6|4411.6|4411.6|4407.6|4415.6|4411.6|4411.1|4407.1|96
1649404630000|2022-04-08 07:57:10|4412.1|4408.1|4413.1|4409.1|4413.1|4409.1|4411.1|4407.1|16
1649404640000|2022-04-08 07:57:20|4413.6|4409.6|4412.1|4408.1|4414.1|4410.1|4412.1|4408.1|11
1649404650000|2022-04-08 07:57:30|4411.6|4407.6|4412.6|4408.6|4412.6|4408.6|4410.6|4406.6|7
1649404660000|2022-04-08 07:57:40|4413.1|4409.1|4413.6|4409.6|4414.1|4410.1|4413.1|4409.1|24
1649404670000|2022-04-08 07:57:50|4413.1|4409.1|4415.6|4411.6|4415.6|4411.6|4413.1|4409.1|37
1649404680000|2022-04-08 07:58:00|4416.1|4412.1|4415.6|4411.6|4416.1|4412.1|4415.1|4411.1|13
1649404690000|2022-04-08 07:58:10|4416.1|4412.1|4417.6|4413.6|4417.6|4413.6|4415.1|4411.1|17
1649404700000|2022-04-08 07:58:20|4417.1|4413.1|4416.1|4412.1|4417.6|4413.6|4416.1|4412.1|4
1649404710000|2022-04-08 07:58:30|4416.6|4412.6|4418.1|4414.1|4418.6|4414.6|4416.1|4412.1|15
1649404720000|2022-04-08 07:58:40|4417.6|4413.6|4417.6|4413.6|4417.6|4413.6|4416.1|4412.1|15
1649404730000|2022-04-08 07:58:50|4418.1|4414.1|4417.6|4413.6|4418.1|4414.1|4417.1|4413.1|5
1649404740000|2022-04-08 07:59:00|4418.1|4414.1|4417.6|4413.6|4419.1|4415.1|4417.6|4413.6|14
1649404750000|2022-04-08 07:59:10|4418.1|4414.1|4418.1|4414.1|4419.1|4415.1|4417.6|4413.6|13
1649404760000|2022-04-08 07:59:20|4418.6|4414.6|4420.1|4416.1|4420.1|4416.1|4418.6|4414.6|9
1649404770000|2022-04-08 07:59:30|4419.1|4415.1|4419.1|4415.1|4419.1|4415.1|4418.1|4414.1|25
1649404780000|2022-04-08 07:59:40|4418.6|4414.6|4418.6|4414.6|4419.1|4415.1|4418.1|4414.1|18
1649404790000|2022-04-08 07:59:50|4419.1|4415.1|4418.1|4414.1|4419.1|4415.1|4418.1|4414.1|11
1649404800000|2022-04-08 08:00:00|4418.6|4414.6|4417.6|4413.6|4418.6|4414.6|4417.1|4413.1|8
1649404810000|2022-04-08 08:00:10|4417.1|4413.1|4418.6|4414.6|4419.1|4415.1|4417.1|4413.1|3
1649404820000|2022-04-08 08:00:20|4418.1|4414.1|4419.1|4415.1|4420.1|4416.1|4418.1|4414.1|3
1649404830000|2022-04-08 08:00:30|4418.6|4414.6|4419.1|4415.1|4420.1|4416.1|4418.6|4414.6|9
1649404840000|2022-04-08 08:00:40|4419.6|4415.6|4421.1|4417.1|4422.1|4418.1|4419.6|4415.6|21
1649404850000|2022-04-08 08:00:50|||||||||3
1649404860000|2022-04-08 08:01:00|4420.6|4416.6|4422.1|4418.1|4422.6|4418.6|4420.1|4416.1|16
1649404870000|2022-04-08 08:01:10|4421.6|4417.6|4422.6|4418.6|4423.1|4419.1|4421.6|4417.6|28
1649404880000|2022-04-08 08:01:20|4422.1|4418.1|4421.1|4417.1|4422.6|4418.6|4421.1|4417.1|19
1649404890000|2022-04-08 08:01:30|4420.1|4416.1|4421.1|4417.1|4422.6|4418.6|4420.1|4416.1|38
1649404900000|2022-04-08 08:01:40|4421.6|4417.6|4421.6|4417.6|4422.1|4418.1|4421.1|4417.1|11
1649404910000|2022-04-08 08:01:50|4421.1|4417.1|4422.1|4418.1|4422.6|4418.6|4421.1|4417.1|6
1649404920000|2022-04-08 08:02:00|4422.6|4418.6|4421.6|4417.6|4422.6|4418.6|4421.1|4417.1|16
1649404930000|2022-04-08 08:02:10|4422.1|4418.1|4421.1|4417.1|4422.1|4418.1|4421.1|4417.1|10
1649404940000|2022-04-08 08:02:20|4421.6|4417.6|4422.1|4418.1|4422.1|4418.1|4421.6|4417.6|9
1649404950000|2022-04-08 08:02:30|4421.6|4417.6|4421.6|4417.6|4422.1|4418.1|4421.1|4417.1|5
1649404960000|2022-04-08 08:02:40|4422.1|4418.1|4422.1|4418.1|4422.1|4418.1|4421.1|4417.1|9
1649404970000|2022-04-08 08:02:50|4421.6|4417.6|4423.1|4419.1|4423.1|4419.1|4421.6|4417.6|12
1649404980000|2022-04-08 08:03:00|4424.1|4420.1|4425.6|4421.6|4426.1|4422.1|4424.1|4420.1|47
1649404990000|2022-04-08 08:03:10|4425.1|4421.1|4425.1|4421.1|4425.1|4421.1|4423.1|4419.1|17
1649405000000|2022-04-08 08:03:20|4424.6|4420.6|4424.6|4420.6|4425.1|4421.1|4424.6|4420.6|4
1649405010000|2022-04-08 08:03:30|4425.1|4421.1|4425.1|4421.1|4425.1|4421.1|4425.1|4421.1|1
1649405020000|2022-04-08 08:03:40|4424.1|4420.1|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|151
1649405030000|2022-04-08 08:03:50|4423.1|4419.1|4424.6|4420.6|4424.6|4420.6|4423.1|4419.1|11
1649405040000|2022-04-08 08:04:00|4424.1|4420.1|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|6
1649405050000|2022-04-08 08:04:10|4425.1|4421.1|4426.1|4422.1|4426.1|4422.1|4425.1|4421.1|24
1649405060000|2022-04-08 08:04:20|4425.6|4421.6|4425.1|4421.1|4425.6|4421.6|4425.1|4421.1|7
1649405070000|2022-04-08 08:04:30|4424.6|4420.6|4424.1|4420.1|4425.1|4421.1|4423.6|4419.6|17
1649405080000|2022-04-08 08:04:40|4423.6|4419.6|4426.1|4422.1|4426.1|4422.1|4423.6|4419.6|20
1649405090000|2022-04-08 08:04:50|4425.6|4421.6|4425.1|4421.1|4426.1|4422.1|4424.6|4420.6|19
1649405100000|2022-04-08 08:05:00|4425.6|4421.6|4424.1|4420.1|4425.6|4421.6|4424.1|4420.1|20
1649405110000|2022-04-08 08:05:10|4423.6|4419.6|4423.1|4419.1|4424.1|4420.1|4423.1|4419.1|19
1649405120000|2022-04-08 08:05:20|4424.1|4420.1|4423.1|4419.1|4424.1|4420.1|4423.1|4419.1|58
1649405130000|2022-04-08 08:05:30|4422.6|4418.6|4422.1|4418.1|4423.1|4419.1|4422.1|4418.1|25
1649405140000|2022-04-08 08:05:40|||||||||9
1649405150000|2022-04-08 08:05:50|4421.6|4417.6|4423.1|4419.1|4423.1|4419.1|4421.1|4417.1|28
1649405160000|2022-04-08 08:06:00|4424.1|4420.1|4426.1|4422.1|4426.1|4422.1|4423.1|4419.1|85
1649405170000|2022-04-08 08:06:10|4425.6|4421.6|4423.6|4419.6|4425.6|4421.6|4423.1|4419.1|10
1649405180000|2022-04-08 08:06:20|4423.1|4419.1|4422.6|4418.6|4424.1|4420.1|4422.6|4418.6|17
1649405190000|2022-04-08 08:06:30|4422.1|4418.1|4422.1|4418.1|4423.1|4419.1|4422.1|4418.1|15
1649405200000|2022-04-08 08:06:40|4422.6|4418.6|4424.1|4420.1|4424.1|4420.1|4422.1|4418.1|13
1649405210000|2022-04-08 08:06:50|4423.6|4419.6|4423.1|4419.1|4423.6|4419.6|4422.6|4418.6|7
1649405220000|2022-04-08 08:07:00|4424.1|4420.1|4425.1|4421.1|4425.1|4421.1|4423.6|4419.6|88
1649405230000|2022-04-08 08:07:10|4425.6|4421.6|4424.1|4420.1|4425.6|4421.6|4423.6|4419.6|15
1649405240000|2022-04-08 08:07:20|4423.6|4419.6|4423.1|4419.1|4424.1|4420.1|4423.1|4419.1|9
1649405250000|2022-04-08 08:07:30|4422.6|4418.6|4422.6|4418.6|4423.1|4419.1|4422.1|4418.1|7
1649405260000|2022-04-08 08:07:40|4422.1|4418.1|4421.6|4417.6|4422.6|4418.6|4421.1|4417.1|23
1649405270000|2022-04-08 08:07:50|4421.1|4417.1|4421.1|4417.1|4421.1|4417.1|4420.1|4416.1|30
1649405280000|2022-04-08 08:08:00|4419.6|4415.6|4423.1|4419.1|4424.1|4420.1|4419.6|4415.6|68
1649405290000|2022-04-08 08:08:10|4422.6|4418.6|4426.1|4422.1|4426.1|4422.1|4422.6|4418.6|58
1649405300000|2022-04-08 08:08:20|4425.6|4421.6|4426.1|4422.1|4426.1|4422.1|4425.1|4421.1|11
1649405310000|2022-04-08 08:08:30|4425.6|4421.6|4425.1|4421.1|4425.6|4421.6|4425.1|4421.1|17
1649405320000|2022-04-08 08:08:40|4424.1|4420.1|4426.6|4422.6|4426.6|4422.6|4424.1|4420.1|25
1649405330000|2022-04-08 08:08:50|4427.1|4423.1|4426.6|4422.6|4427.1|4423.1|4425.1|4421.1|13
1649405340000|2022-04-08 08:09:00|4427.1|4423.1|4427.1|4423.1|4428.6|4424.6|4427.1|4423.1|26
1649405350000|2022-04-08 08:09:10|4426.6|4422.6|4425.6|4421.6|4427.1|4423.1|4425.1|4421.1|21
1649405360000|2022-04-08 08:09:20|4425.1|4421.1|4424.1|4420.1|4425.6|4421.6|4424.1|4420.1|10
1649405370000|2022-04-08 08:09:30|4424.6|4420.6|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|14
1649405380000|2022-04-08 08:09:40|4424.6|4420.6|4426.1|4422.1|4426.1|4422.1|4424.6|4420.6|22
1649405390000|2022-04-08 08:09:50|4425.6|4421.6|4426.6|4422.6|4427.1|4423.1|4425.6|4421.6|18
1649405400000|2022-04-08 08:10:00|4427.1|4423.1|4427.1|4423.1|4427.1|4423.1|4426.1|4422.1|43
1649405410000|2022-04-08 08:10:10|4426.6|4422.6|4427.1|4423.1|4427.1|4423.1|4424.6|4420.6|50
1649405420000|2022-04-08 08:10:20|4426.6|4422.6|4425.6|4421.6|4427.1|4423.1|4424.6|4420.6|34
1649405430000|2022-04-08 08:10:30|4426.1|4422.1|4426.1|4422.1|4427.6|4423.6|4426.1|4422.1|21
1649405440000|2022-04-08 08:10:40|4425.6|4421.6|4427.1|4423.1|4427.6|4423.6|4425.6|4421.6|10
1649405450000|2022-04-08 08:10:50|4428.1|4424.1|4425.1|4421.1|4428.1|4424.1|4425.1|4421.1|19
1649405460000|2022-04-08 08:11:00|4425.6|4421.6|4425.1|4421.1|4426.1|4422.1|4425.1|4421.1|7
1649405470000|2022-04-08 08:11:10|4425.6|4421.6|4426.1|4422.1|4427.1|4423.1|4425.1|4421.1|22
1649405480000|2022-04-08 08:11:20|4426.6|4422.6|4423.6|4419.6|4426.6|4422.6|4423.1|4419.1|14
1649405490000|2022-04-08 08:11:30|4423.1|4419.1|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|8
1649405500000|2022-04-08 08:11:40|4424.1|4420.1|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|9
1649405510000|2022-04-08 08:11:50|4423.1|4419.1|4422.1|4418.1|4424.1|4420.1|4421.1|4417.1|19
1649405520000|2022-04-08 08:12:00|4422.6|4418.6|4424.1|4420.1|4424.1|4420.1|4422.1|4418.1|24
1649405530000|2022-04-08 08:12:10|4424.6|4420.6|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|17
1649405540000|2022-04-08 08:12:20|4424.6|4420.6|4424.6|4420.6|4424.6|4420.6|4424.1|4420.1|6
1649405550000|2022-04-08 08:12:30|4424.1|4420.1|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|7
1649405560000|2022-04-08 08:12:40|4423.1|4419.1|4425.1|4421.1|4425.1|4421.1|4423.1|4419.1|8
1649405570000|2022-04-08 08:12:50|4424.6|4420.6|4424.6|4420.6|4425.1|4421.1|4424.1|4420.1|9
1649405580000|2022-04-08 08:13:00|4425.1|4421.1|4425.1|4421.1|4425.1|4421.1|4424.1|4420.1|4
1649405590000|2022-04-08 08:13:10|4425.6|4421.6|4426.1|4422.1|4426.1|4422.1|4425.1|4421.1|7
1649405600000|2022-04-08 08:13:20|4425.1|4421.1|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|17
1649405610000|2022-04-08 08:13:30|4423.6|4419.6|4423.6|4419.6|4423.6|4419.6|4423.6|4419.6|13
1649405620000|2022-04-08 08:13:40|4423.1|4419.1|4424.1|4420.1|4424.1|4420.1|4423.1|4419.1|9
1649405630000|2022-04-08 08:13:50|4423.6|4419.6|4422.6|4418.6|4424.1|4420.1|4422.1|4418.1|10
1649405640000|2022-04-08 08:14:00|4422.1|4418.1|4423.1|4419.1|4423.1|4419.1|4422.1|4418.1|11
1649405650000|2022-04-08 08:14:10|4423.6|4419.6|4424.1|4420.1|4424.1|4420.1|4423.6|4419.6|10
1649405660000|2022-04-08 08:14:20|4423.1|4419.1|4424.1|4420.1|4424.1|4420.1|4422.1|4418.1|31
1649405670000|2022-04-08 08:14:30|4423.6|4419.6|4424.1|4420.1|4424.1|4420.1|4423.1|4419.1|29
1649405680000|2022-04-08 08:14:40|4423.6|4419.6|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|8
1649405690000|2022-04-08 08:14:50|4424.1|4420.1|4423.1|4419.1|4424.1|4420.1|4423.1|4419.1|7
1649405700000|2022-04-08 08:15:00|4423.6|4419.6|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|10
1649405710000|2022-04-08 08:15:10|4424.1|4420.1|4423.1|4419.1|4424.1|4420.1|4423.1|4419.1|4
1649405720000|2022-04-08 08:15:20|4422.1|4418.1|4422.1|4418.1|4422.1|4418.1|4421.1|4417.1|51
1649405730000|2022-04-08 08:15:30|4421.6|4417.6|4421.1|4417.1|4421.6|4417.6|4421.1|4417.1|17
1649405740000|2022-04-08 08:15:40|4421.6|4417.6|4421.6|4417.6|4422.1|4418.1|4421.1|4417.1|16
1649405750000|2022-04-08 08:15:50|4421.1|4417.1|4420.6|4416.6|4421.1|4417.1|4420.1|4416.1|13
1649405760000|2022-04-08 08:16:00|4420.1|4416.1|4420.1|4416.1|4422.1|4418.1|4420.1|4416.1|11
1649405770000|2022-04-08 08:16:10|||||||||8
1649405780000|2022-04-08 08:16:20|4421.1|4417.1|4423.1|4419.1|4424.1|4420.1|4421.1|4417.1|17
1649405790000|2022-04-08 08:16:30|4424.1|4420.1|4424.6|4420.6|4425.1|4421.1|4424.1|4420.1|20
1649405800000|2022-04-08 08:16:40|4424.1|4420.1|4422.1|4418.1|4424.1|4420.1|4422.1|4418.1|13
1649405810000|2022-04-08 08:16:50|4421.6|4417.6|4421.6|4417.6|4422.1|4418.1|4421.1|4417.1|11
1649405820000|2022-04-08 08:17:00|4422.1|4418.1|4422.6|4418.6|4423.1|4419.1|4421.6|4417.6|12
1649405830000|2022-04-08 08:17:10|4423.1|4419.1|4422.1|4418.1|4423.6|4419.6|4422.1|4418.1|10
1649405840000|2022-04-08 08:17:20|||||||||3
1649405850000|2022-04-08 08:17:30|||||||||7
1649405860000|2022-04-08 08:17:40|4421.6|4417.6|4421.6|4417.6|4422.1|4418.1|4421.6|4417.6|7
1649405870000|2022-04-08 08:17:50|4421.1|4417.1|4421.1|4417.1|4422.1|4418.1|4421.1|4417.1|12
1649405880000|2022-04-08 08:18:00|4420.6|4416.6|4420.1|4416.1|4421.1|4417.1|4420.1|4416.1|7
1649405890000|2022-04-08 08:18:10|4419.6|4415.6|4419.1|4415.1|4419.6|4415.6|4419.1|4415.1|14
1649405900000|2022-04-08 08:18:20|4418.1|4414.1|4418.6|4414.6|4419.1|4415.1|4418.1|4414.1|30
1649405910000|2022-04-08 08:18:30|4418.1|4414.1|4419.6|4415.6|4419.6|4415.6|4418.1|4414.1|9
1649405920000|2022-04-08 08:18:40|4419.1|4415.1|4421.1|4417.1|4421.6|4417.6|4419.1|4415.1|7
1649405930000|2022-04-08 08:18:50|4421.6|4417.6|4422.1|4418.1|4422.1|4418.1|4421.1|4417.1|13
1649405940000|2022-04-08 08:19:00|4422.6|4418.6|4422.1|4418.1|4422.6|4418.6|4421.1|4417.1|17
1649405950000|2022-04-08 08:19:10|4421.1|4417.1|4421.6|4417.6|4421.6|4417.6|4421.1|4417.1|8
1649405960000|2022-04-08 08:19:20|4421.1|4417.1|4422.1|4418.1|4422.1|4418.1|4421.1|4417.1|7
1649405970000|2022-04-08 08:19:30|4423.1|4419.1|4422.6|4418.6|4423.1|4419.1|4422.6|4418.6|23
1649405980000|2022-04-08 08:19:40|4422.1|4418.1|4422.1|4418.1|4422.6|4418.6|4422.1|4418.1|4
1649405990000|2022-04-08 08:19:50|4423.1|4419.1|4423.1|4419.1|4423.6|4419.6|4423.1|4419.1|11
1649406000000|2022-04-08 08:20:00|4422.6|4418.6|4422.1|4418.1|4423.1|4419.1|4422.1|4418.1|31
1649406010000|2022-04-08 08:20:10|4422.6|4418.6|4425.1|4421.1|4426.1|4422.1|4422.1|4418.1|14
1649406020000|2022-04-08 08:20:20|4424.6|4420.6|4425.6|4421.6|4427.1|4423.1|4424.6|4420.6|25
1649406030000|2022-04-08 08:20:30|4425.1|4421.1|4425.1|4421.1|4426.1|4422.1|4425.1|4421.1|12
1649406040000|2022-04-08 08:20:40|4425.6|4421.6|4424.6|4420.6|4425.6|4421.6|4424.6|4420.6|16
1649406050000|2022-04-08 08:20:50|4425.1|4421.1|4425.6|4421.6|4426.1|4422.1|4424.6|4420.6|17
1649406060000|2022-04-08 08:21:00|4425.1|4421.1|4426.1|4422.1|4426.6|4422.6|4425.1|4421.1|7
1649406070000|2022-04-08 08:21:10|4426.6|4422.6|4426.6|4422.6|4427.1|4423.1|4426.1|4422.1|299
1649406080000|2022-04-08 08:21:20|4426.1|4422.1|4425.6|4421.6|4426.1|4422.1|4425.1|4421.1|24
1649406090000|2022-04-08 08:21:30|4425.1|4421.1|4425.1|4421.1|4426.1|4422.1|4425.1|4421.1|8
1649406100000|2022-04-08 08:21:40|4424.6|4420.6|4424.1|4420.1|4425.1|4421.1|4423.1|4419.1|20
1649406110000|2022-04-08 08:21:50|4422.1|4418.1|4422.6|4418.6|4422.6|4418.6|4422.1|4418.1|18
1649406120000|2022-04-08 08:22:00|4423.1|4419.1|4424.1|4420.1|4424.1|4420.1|4422.1|4418.1|10
1649406130000|2022-04-08 08:22:10|4424.6|4420.6|4423.1|4419.1|4424.6|4420.6|4423.1|4419.1|7
1649406140000|2022-04-08 08:22:20|4422.1|4418.1|4424.6|4420.6|4424.6|4420.6|4422.1|4418.1|32
1649406150000|2022-04-08 08:22:30|4424.1|4420.1|4425.1|4421.1|4425.1|4421.1|4424.1|4420.1|8
1649406160000|2022-04-08 08:22:40|4424.6|4420.6|4424.1|4420.1|4425.1|4421.1|4424.1|4420.1|7
1649406170000|2022-04-08 08:22:50|4424.6|4420.6|4424.1|4420.1|4425.6|4421.6|4424.1|4420.1|15
1649406180000|2022-04-08 08:23:00|4423.6|4419.6|4425.1|4421.1|4425.1|4421.1|4423.1|4419.1|15
1649406190000|2022-04-08 08:23:10|4425.6|4421.6|4426.1|4422.1|4427.1|4423.1|4425.1|4421.1|14
1649406200000|2022-04-08 08:23:20|4426.6|4422.6|4426.1|4422.1|4427.1|4423.1|4426.1|4422.1|6
1649406210000|2022-04-08 08:23:30|4426.6|4422.6|4428.6|4424.6|4428.6|4424.6|4426.6|4422.6|15
1649406220000|2022-04-08 08:23:40|4428.1|4424.1|4427.6|4423.6|4428.1|4424.1|4427.1|4423.1|6
1649406230000|2022-04-08 08:23:50|4427.1|4423.1|4428.1|4424.1|4428.1|4424.1|4427.1|4423.1|11
1649406240000|2022-04-08 08:24:00|4427.6|4423.6|4428.6|4424.6|4428.6|4424.6|4426.1|4422.1|370
1649406250000|2022-04-08 08:24:10|4428.1|4424.1|4428.6|4424.6|4428.6|4424.6|4428.1|4424.1|7
1649406260000|2022-04-08 08:24:20|4428.1|4424.1|4429.1|4425.1|4429.1|4425.1|4428.1|4424.1|5
1649406270000|2022-04-08 08:24:30|||||||||7
1649406280000|2022-04-08 08:24:40|4429.6|4425.6|4429.1|4425.1|4429.6|4425.6|4429.1|4425.1|15
1649406290000|2022-04-08 08:24:50|4429.6|4425.6|4429.1|4425.1|4429.6|4425.6|4429.1|4425.1|9
1649406300000|2022-04-08 08:25:00|4428.6|4424.6|4428.1|4424.1|4428.6|4424.6|4428.1|4424.1|13
1649406310000|2022-04-08 08:25:10|||||||||7
1649406320000|2022-04-08 08:25:20|4427.6|4423.6|4427.6|4423.6|4428.1|4424.1|4427.1|4423.1|30
1649406330000|2022-04-08 08:25:30|4427.1|4423.1|4428.1|4424.1|4428.1|4424.1|4427.1|4423.1|6
1649406340000|2022-04-08 08:25:40|4428.6|4424.6|4428.1|4424.1|4428.6|4424.6|4428.1|4424.1|6
1649406350000|2022-04-08 08:25:50|4427.6|4423.6|4427.1|4423.1|4427.6|4423.6|4427.1|4423.1|20
1649406360000|2022-04-08 08:26:00|4426.6|4422.6|4426.6|4422.6|4426.6|4422.6|4426.6|4422.6|12
1649406370000|2022-04-08 08:26:10|4426.1|4422.1|4427.1|4423.1|4427.1|4423.1|4426.1|4422.1|7
1649406380000|2022-04-08 08:26:20|4426.6|4422.6|4426.1|4422.1|4426.6|4422.6|4426.1|4422.1|5
1649406390000|2022-04-08 08:26:30|4425.6|4421.6|4426.1|4422.1|4426.1|4422.1|4425.6|4421.6|12
1649406400000|2022-04-08 08:26:40|4425.6|4421.6|4424.6|4420.6|4425.6|4421.6|4424.6|4420.6|15
1649406410000|2022-04-08 08:26:50|4425.1|4421.1|4425.1|4421.1|4425.1|4421.1|4424.1|4420.1|11
1649406420000|2022-04-08 08:27:00|4424.6|4420.6|4427.1|4423.1|4427.6|4423.6|4424.6|4420.6|6
1649406430000|2022-04-08 08:27:10|4427.6|4423.6|4428.1|4424.1|4428.1|4424.1|4427.6|4423.6|5
1649406440000|2022-04-08 08:27:20|4427.6|4423.6|4427.6|4423.6|4428.1|4424.1|4427.1|4423.1|9
1649406450000|2022-04-08 08:27:30|4427.1|4423.1|4428.1|4424.1|4428.1|4424.1|4427.1|4423.1|7
1649406460000|2022-04-08 08:27:40|4427.6|4423.6|4428.1|4424.1|4428.1|4424.1|4427.6|4423.6|6
1649406470000|2022-04-08 08:27:50|4427.6|4423.6|4429.1|4425.1|4429.1|4425.1|4427.1|4423.1|8
1649406480000|2022-04-08 08:28:00|4428.6|4424.6|4427.6|4423.6|4428.6|4424.6|4427.1|4423.1|18
1649406490000|2022-04-08 08:28:10|4427.1|4423.1|4426.1|4422.1|4428.1|4424.1|4426.1|4422.1|9
1649406500000|2022-04-08 08:28:20|4425.6|4421.6|4424.6|4420.6|4425.6|4421.6|4424.6|4420.6|9
1649406510000|2022-04-08 08:28:30|4425.1|4421.1|4424.1|4420.1|4425.1|4421.1|4423.6|4419.6|7
1649406520000|2022-04-08 08:28:40|4423.6|4419.6|4422.6|4418.6|4423.6|4419.6|4422.1|4418.1|6
1649406530000|2022-04-08 08:28:50|4423.1|4419.1|4423.1|4419.1|4423.1|4419.1|4422.1|4418.1|9
1649406540000|2022-04-08 08:29:00|4422.6|4418.6|4423.1|4419.1|4423.1|4419.1|4422.6|4418.6|4
1649406550000|2022-04-08 08:29:10|4422.6|4418.6|4424.1|4420.1|4424.1|4420.1|4422.6|4418.6|12
1649406560000|2022-04-08 08:29:20|4423.6|4419.6|4423.6|4419.6|4424.1|4420.1|4423.1|4419.1|3
1649406570000|2022-04-08 08:29:30|4423.1|4419.1|4423.6|4419.6|4424.1|4420.1|4422.1|4418.1|14
1649406580000|2022-04-08 08:29:40|4423.1|4419.1|4424.1|4420.1|4425.1|4421.1|4423.1|4419.1|3
1649406590000|2022-04-08 08:29:50|4424.6|4420.6|4424.1|4420.1|4424.6|4420.6|4422.1|4418.1|12
1649406600000|2022-04-08 08:30:00|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|0
1649409320000|2022-04-08 09:15:20|4415.6|4403.6|4413.6|4397.6|4415.6|4403.6|4413.6|4397.6|1
1649409330000|2022-04-08 09:15:30|4412.6|4396.6|4411.6|4396.6|4413.6|4396.6|4411.6|4396.6|0
1649409340000|2022-04-08 09:15:40|4410.6|4401.6|4410.6|4401.6|4410.6|4401.6|4410.6|4401.6|0
1649409350000|2022-04-08 09:15:50|4413.6||4413.6||4413.6||4413.6||0
1649409380000|2022-04-08 09:16:20|4412.6||4412.6||4412.6||4412.6||0
1649409450000|2022-04-08 09:17:30|4411.6||4409.6||4411.6||4409.6||0
1649409460000|2022-04-08 09:17:40|4410.6||4412.6||4412.6||4410.6||0
1649409480000|2022-04-08 09:18:00|4410.6||4410.6||4410.6||4409.6||1
1649409490000|2022-04-08 09:18:10|4412.6||4409.6||4412.6||4409.6||0
1649409500000|2022-04-08 09:18:20|4410.6||4412.6||4412.6||4410.6||1
1649409530000|2022-04-08 09:18:50|4411.6||4410.6||4411.6||4410.6||0
1649409600000|2022-04-08 09:20:00|4411.6|4402.6|4409.6|4400.6|4411.6|4402.6|4409.6|4400.6|2
1649409610000|2022-04-08 09:20:10||4399.6||4399.6||4399.6||4399.6|0
1649409630000|2022-04-08 09:20:30|4408.6||4408.6||4408.6||4408.6||0
1649409640000|2022-04-08 09:20:40|4407.6||4407.6||4408.6||4407.6||0
1649409660000|2022-04-08 09:21:00|4408.6||4408.6||4408.6||4407.6||0
1649409690000|2022-04-08 09:21:30|4407.6||4407.6||4407.6||4407.6||0
1649409700000|2022-04-08 09:21:40|4406.6|4398.6|4406.6|4398.6|4406.6|4398.6|4406.6|4398.6|2
1649409710000|2022-04-08 09:21:50|4407.6|4399.6|4408.6|4399.6|4408.6|4399.6|4407.6|4399.6|2
1649409720000|2022-04-08 09:22:00|4407.6|4398.6|4407.6|4398.6|4408.6|4399.6|4407.6|4398.6|0
1649409750000|2022-04-08 09:22:30|4406.6|4397.6|4407.6|4398.6|4407.6|4398.6|4406.6|4397.6|0
1649409760000|2022-04-08 09:22:40|4406.6|4399.6|4407.6|4399.6|4407.6|4399.6|4406.6|4399.6|0
1649409860000|2022-04-08 09:24:20|4408.6|4400.6|4409.6|4400.6|4409.6|4400.6|4408.6|4400.6|3
1649409870000|2022-04-08 09:24:30||4399.6||4399.6||4399.6||4399.6|0
1649409880000|2022-04-08 09:24:40|4408.6||4407.6||4408.6||4407.6||0
1649409900000|2022-04-08 09:25:00|4408.6||4407.6||4408.6||4407.6||0
1649409910000|2022-04-08 09:25:10|4408.6|4398.6|4407.6|4399.6|4408.6|4399.6|4407.6|4398.6|0
1649409930000|2022-04-08 09:25:30|4408.6|4400.6|4409.6|4400.6|4409.6|4400.6|4408.6|4400.6|0
1649409940000|2022-04-08 09:25:40|4410.6|4401.6|4409.6|4400.6|4410.6|4401.6|4409.6|4400.6|0
1649409970000|2022-04-08 09:26:10||4399.6||4399.6||4399.6||4399.6|0
1649409980000|2022-04-08 09:26:20|4410.6|4400.6|4413.6|4401.6|4413.6|4401.6|4409.6|4400.6|1
1649409990000|2022-04-08 09:26:30||4402.6||4402.6||4402.6||4402.6|0
1649410000000|2022-04-08 09:26:40||4403.6||4402.6||4403.6||4402.6|0
1649410010000|2022-04-08 09:26:50|4415.6|4403.6|4415.6|4403.6|4415.6|4403.6|4415.6|4402.6|0
1649410020000|2022-04-08 09:27:00||4402.6||4403.6||4403.6||4402.6|0
1649410030000|2022-04-08 09:27:10||4402.6||4403.6||4403.6||4402.6|0
1649410040000|2022-04-08 09:27:20||4402.6||4403.6||4403.6||4402.6|0
1649410050000|2022-04-08 09:27:30|4413.6|4402.6|4415.6|4402.6|4415.6|4403.6|4413.6|4402.6|0
1649410090000|2022-04-08 09:28:10||4401.6||4401.6||4401.6||4401.6|0
1649410100000|2022-04-08 09:28:20||4400.6||4401.6||4401.6||4400.6|0
1649410110000|2022-04-08 09:28:30||4400.6||4399.6||4400.6||4399.6|0
1649410120000|2022-04-08 09:28:40||4400.6||4400.6||4400.6||4400.6|0
1649410140000|2022-04-08 09:29:00||4401.6||4400.6||4401.6||4400.6|0
1649410160000|2022-04-08 09:29:20||4401.6||4401.6||4401.6||4401.6|0
1649410170000|2022-04-08 09:29:30||4400.6||4400.6||4400.6||4400.6|0
1649410250000|2022-04-08 09:30:50||4403.6||4403.6||4403.6||4403.6|0
1649410340000|2022-04-08 09:32:20|4414.6||4414.6||4414.6||4414.6||0
1649410350000|2022-04-08 09:32:30|4413.6||4413.6||4414.6||4413.6||0
1649410420000|2022-04-08 09:33:40|4412.6||4411.6||4412.6||4411.6||0
1649410430000|2022-04-08 09:33:50|4410.6|4401.6|4410.6|4400.6|4410.6|4401.6|4410.6|4399.6|1
1649410440000|2022-04-08 09:34:00|4409.6|4398.6|4408.6|4398.6|4409.6|4398.6|4408.6|4398.6|0
1649410450000|2022-04-08 09:34:10|4409.6|4399.6|4408.6|4399.6|4409.6|4399.6|4408.6|4399.6|0
1649410470000|2022-04-08 09:34:30|4407.6||4407.6||4407.6||4407.6||0
1649410480000|2022-04-08 09:34:40|4408.6||4408.6||4408.6||4408.6||1
1649410500000|2022-04-08 09:35:00|4407.6||4407.6||4407.6||4407.6||0
1649410510000|2022-04-08 09:35:10|4408.6||4407.6||4408.6||4407.6||0
1649410520000|2022-04-08 09:35:20|4408.6||4407.6||4408.6||4407.6||0
1649410530000|2022-04-08 09:35:30|4408.6||4408.6||4408.6||4408.6||0
1649410540000|2022-04-08 09:35:40|4407.6||4407.6||4407.6||4407.6||0
1649410550000|2022-04-08 09:35:50|4408.6||4408.6||4408.6||4407.6||0
1649410560000|2022-04-08 09:36:00|4407.6|4398.6|4407.6|4398.6|4407.6|4399.6|4407.6|4398.6|0
1649410570000|2022-04-08 09:36:10||4399.6||4398.6||4399.6||4398.6|0
1649410580000|2022-04-08 09:36:20|4406.6|4397.6|4404.6|4396.6|4406.6|4398.6|4403.6|4396.6|9
1649410590000|2022-04-08 09:36:30|4403.6|4395.6|4403.6|4394.6|4403.6|4395.6|4403.6|4394.6|22
1649410610000|2022-04-08 09:36:50||4395.6||4394.6||4395.6||4394.6|0
1649410620000|2022-04-08 09:37:00|4404.6|4395.6|4405.6|4397.6|4405.6|4397.6|4404.6|4395.6|3
1649410630000|2022-04-08 09:37:10|4407.6|4398.6|4406.6|4397.6|4407.6|4398.6|4406.6|4397.6|5
1649410640000|2022-04-08 09:37:20|4405.6|4399.6|4407.6|4398.6|4407.6|4399.6|4405.6|4398.6|1
1649410650000|2022-04-08 09:37:30|4405.6|4399.6|4407.6|4399.6|4408.6|4399.6|4405.6|4399.6|7
1649410660000|2022-04-08 09:37:40||4398.6||4398.6||4399.6||4398.6|0
1649410670000|2022-04-08 09:37:50|4408.6|4399.6|4406.6|4398.6|4408.6|4399.6|4406.6|4398.6|0
1649410680000|2022-04-08 09:38:00|4407.6|4397.6|4406.6|4397.6|4407.6|4397.6|4406.6|4397.6|2
1649410690000|2022-04-08 09:38:10|4407.6|4398.6|4407.6|4398.6|4407.6|4398.6|4407.6|4398.6|0
1649410710000|2022-04-08 09:38:30|4408.6|4397.6|4407.6|4398.6|4408.6|4398.6|4407.6|4397.6|0
1649410720000|2022-04-08 09:38:40|4408.6|4397.6|4408.6|4398.6|4408.6|4398.6|4408.6|4397.6|0
1649410740000|2022-04-08 09:39:00||4399.6||4399.6||4399.6||4398.6|0
1649410750000|2022-04-08 09:39:10|4410.6|4400.6|4411.6|4400.6|4411.6|4400.6|4410.6|4400.6|2
1649410760000|2022-04-08 09:39:20||4399.6||4400.6||4400.6||4399.6|0
1649410770000|2022-04-08 09:39:30|4410.6|4399.6|4409.6|4399.6|4410.6|4399.6|4409.6|4399.6|0
1649410780000|2022-04-08 09:39:40|4410.6||4409.6||4410.6||4409.6||0
1649410790000|2022-04-08 09:39:50|4410.6||4409.6||4410.6||4409.6||0
1649410800000|2022-04-08 09:40:00|4410.6|4402.6|4410.6|4400.6|4410.6|4402.6|4409.6|4399.6|1
1649410820000|2022-04-08 09:40:20||4399.6||4400.6||4400.6||4399.6|0
1649410840000|2022-04-08 09:40:40|4409.6|4399.6|4409.6|4399.6|4409.6|4399.6|4409.6|4399.6|0
1649410850000|2022-04-08 09:40:50|4410.6||4409.6||4410.6||4409.6||0
1649410860000|2022-04-08 09:41:00|4410.6|4400.6|4410.6|4400.6|4410.6|4400.6|4410.6|4400.6|0
1649410870000|2022-04-08 09:41:10|4411.6||4412.6||4412.6||4411.6||0
1649410900000|2022-04-08 09:41:40|4413.6|4402.6|4413.6|4402.6|4413.6|4402.6|4413.6|4402.6|0
1649410950000|2022-04-08 09:42:30|4412.6||4413.6||4413.6||4412.6||0
1649410980000|2022-04-08 09:43:00|4412.6|4399.6|4411.6|4400.6|4412.6|4400.6|4411.6|4399.6|2
1649410990000|2022-04-08 09:43:10|4409.6||4409.6||4409.6||4409.6||0
1649411050000|2022-04-08 09:44:10|4411.6|4401.6|4411.6|4401.6|4411.6|4401.6|4411.6|4401.6|0
1649411060000|2022-04-08 09:44:20|4409.6|4400.6|4409.6|4400.6|4409.6|4400.6|4409.6|4400.6|0
1649411070000|2022-04-08 09:44:30|4408.6||4409.6||4409.6||4408.6||0
1649411100000|2022-04-08 09:45:00|4410.6|4401.6|4411.6|4401.6|4411.6|4401.6|4410.6|4401.6|0
1649411110000|2022-04-08 09:45:10|4413.6|4400.6|4413.6|4401.6|4413.6|4401.6|4413.6|4400.6|0
1649411180000|2022-04-08 09:46:20|4415.6|4402.6|4415.6|4402.6|4415.6|4402.6|4415.6|4401.6|0
1649411200000|2022-04-08 09:46:40||4403.6||4402.6||4403.6||4402.6|0
1649411210000|2022-04-08 09:46:50||4401.6||4401.6||4401.6||4401.6|0
1649411230000|2022-04-08 09:47:10||4402.6||4402.6||4402.6||4402.6|0
1649411260000|2022-04-08 09:47:40||4403.6||4402.6||4403.6||4402.6|0
1649411270000|2022-04-08 09:47:50||4403.6||4402.6||4403.6||4402.6|0
1649411280000|2022-04-08 09:48:00|4414.6|4403.6|4414.6|4402.6|4414.6|4403.6|4414.6|4402.6|0
1649411290000|2022-04-08 09:48:10|4415.6||4415.6||4415.6||4415.6||0
1649411300000|2022-04-08 09:48:20||4403.6||4403.6||4403.6||4403.6|0
1649411340000|2022-04-08 09:49:00|4414.6||4413.6||4415.6||4413.6||0
1649411350000|2022-04-08 09:49:10|4415.6||4413.6||4415.6||4413.6||0
1649411360000|2022-04-08 09:49:20|4414.6||4413.6||4414.6||4412.6||0
1649411410000|2022-04-08 09:50:10|4412.6||4413.6||4413.6||4412.6||0
1649411540000|2022-04-08 09:52:20|4415.6|4404.6|4415.6|4404.6|4415.6|4404.6|4415.6|4404.6|0
1649411550000|2022-04-08 09:52:30||4403.6||4403.6||4404.6||4403.6|0
1649411560000|2022-04-08 09:52:40||4404.6||4404.6||4404.6||4403.6|0
1649411570000|2022-04-08 09:52:50||4403.6||4404.6||4404.6||4403.6|0
1649411580000|2022-04-08 09:53:00||4403.6||4403.6||4404.6||4403.6|0
1649411640000|2022-04-08 09:54:00|4414.6||4413.6||4414.6||4413.6||0
1649411650000|2022-04-08 09:54:10|4415.6||4415.6||4415.6||4415.6||0
1649411880000|2022-04-08 09:58:00|4414.6|4404.6|4414.6|4403.6|4414.6|4404.6|4414.6|4403.6|0
1649411890000|2022-04-08 09:58:10|4413.6||4414.6||4414.6||4413.6||0
1649411900000|2022-04-08 09:58:20|4415.6||4415.6||4415.6||4415.6||0
1649412000000|2022-04-08 10:00:00||4404.6||4403.6||4404.6||4403.6|0
1649412050000|2022-04-08 10:00:50|4414.6||4412.6||4414.6||4412.6||0
1649412060000|2022-04-08 10:01:00|4411.6|4402.6|4409.6|4397.6|4411.6|4402.6|4409.6|4397.6|3
1649412070000|2022-04-08 10:01:10|4408.6|4398.6|4408.6|4398.6|4408.6|4398.6|4407.6|4398.6|0
1649412080000|2022-04-08 10:01:20|4407.6||4407.6||4408.6||4407.6||0
1649412090000|2022-04-08 10:01:30|4408.6||4407.6||4408.6||4407.6||0
1649412100000|2022-04-08 10:01:40|4409.6||4409.6||4409.6||4409.6||0
1649412120000|2022-04-08 10:02:00||4399.6||4399.6||4399.6||4398.6|0
1649412130000|2022-04-08 10:02:10|4411.6||4411.6||4411.6||4411.6||0
1649412170000|2022-04-08 10:02:50|4413.6||4413.6||4413.6||4413.6||0
1649412270000|2022-04-08 10:04:30|4415.6||4415.6||4416.6||4415.6||0
1649412330000|2022-04-08 10:05:30|4416.6|4402.6|4415.6|4402.6|4416.6|4402.6|4415.6|4402.6|0
1649412390000|2022-04-08 10:06:30|4416.6||4416.6||4416.6||4416.6||0
1649412400000|2022-04-08 10:06:40|4415.6||4415.6||4415.6||4415.6||0
1649412450000|2022-04-08 10:07:30|4412.6||4412.6||4412.6||4412.6||0
1649412470000|2022-04-08 10:07:50|4411.6||4411.6||4411.6||4411.6||0
1649412480000|2022-04-08 10:08:00|4412.6||4412.6||4412.6||4412.6||0
1649412520000|2022-04-08 10:08:40|4416.6|4403.6|4416.6|4403.6|4416.6|4403.6|4416.6|4403.6|2
1649412580000|2022-04-08 10:09:40||4407.6||4403.6||4407.6||4403.6|1
1649412600000|2022-04-08 10:10:00||4402.6||4402.6||4402.6||4402.6|0
1649412630000|2022-04-08 10:10:30||4403.6||4403.6||4403.6||4403.6|0
1649412640000|2022-04-08 10:10:40||4402.6||4402.6||4402.6||4402.6|0
1649412680000|2022-04-08 10:11:20||4403.6||4402.6||4403.6||4402.6|0
1649412740000|2022-04-08 10:12:20||4403.6||4402.6||4403.6||4402.6|0
1649412750000|2022-04-08 10:12:30||4405.6||4405.6||4405.6||4405.6|0
1649412820000|2022-04-08 10:13:40|4411.6|4403.6|4411.6|4402.6|4411.6|4403.6|4411.6|4402.6|1
1649412850000|2022-04-08 10:14:10|4410.6|4399.6|4410.6|4394.6|4410.6|4399.6|4410.6|4394.6|0
1649412870000|2022-04-08 10:14:30||4395.6||4395.6||4395.6||4395.6|0
1649412900000|2022-04-08 10:15:00||4394.6||4395.6||4395.6||4394.6|0
1649412910000|2022-04-08 10:15:10||4394.6||4394.6||4394.6||4394.6|0
1649412920000|2022-04-08 10:15:20||4395.6||4397.6||4397.6||4395.6|0
1649412930000|2022-04-08 10:15:30|4409.6|4396.6|4408.6|4396.6|4409.6|4396.6|4408.6|4396.6|0
1649412940000|2022-04-08 10:15:40|4410.6||4410.6||4410.6||4410.6||0
1649412950000|2022-04-08 10:15:50|4408.6||4407.6||4408.6||4407.6||0
1649412960000|2022-04-08 10:16:00|4408.6||4408.6||4408.6||4408.6||0
1649412970000|2022-04-08 10:16:10||4394.6||4394.6||4394.6||4394.6|0
1649413010000|2022-04-08 10:16:50||4395.6||4395.6||4395.6||4395.6|0
1649413070000|2022-04-08 10:17:50|4407.6||4406.6||4407.6||4406.6||0
1649413100000|2022-04-08 10:18:20|4408.6|4400.6|4406.6|4395.6|4408.6|4400.6|4406.6|4395.6|1
1649413110000|2022-04-08 10:18:30||4394.6||4395.6||4395.6||4394.6|0
1649413120000|2022-04-08 10:18:40|4404.6|4398.6|4406.6|4394.6|4406.6|4398.6|4404.6|4394.6|1
1649413130000|2022-04-08 10:18:50||4395.6||4395.6||4395.6||4395.6|1
1649413150000|2022-04-08 10:19:10||4394.6||4394.6||4394.6||4394.6|0
1649413160000|2022-04-08 10:19:20|4405.6|4397.6|4406.6|4394.6|4406.6|4397.6|4404.6|4394.6|1
1649413200000|2022-04-08 10:20:00|4404.6||4404.6||4404.6||4404.6||0
1649413210000|2022-04-08 10:20:10||4395.6||4395.6||4395.6||4395.6|0
1649413230000|2022-04-08 10:20:30||4394.6||4394.6||4394.6||4394.6|0
1649413280000|2022-04-08 10:21:20|4403.6||4403.6||4403.6||4403.6||0
1649413320000|2022-04-08 10:22:00||4395.6||4394.6||4395.6||4394.6|0
1649413360000|2022-04-08 10:22:40||4392.6||4392.6||4392.6||4392.6|1
1649413370000|2022-04-08 10:22:50|4402.6||4402.6||4402.6||4402.6||0
1649413420000|2022-04-08 10:23:40||4390.6||4392.6||4392.6||4390.6|0
1649413490000|2022-04-08 10:24:50|4403.6||4403.6||4403.6||4403.6||0
1649413500000|2022-04-08 10:25:00||4394.6||4394.6||4394.6||4394.6|0
1649413510000|2022-04-08 10:25:10||4392.6||4392.6||4392.6||4392.6|0
1649413530000|2022-04-08 10:25:30||4395.6||4395.6||4395.6||4395.6|0
1649413540000|2022-04-08 10:25:40||4392.6||4392.6||4392.6||4392.6|0
1649413560000|2022-04-08 10:26:00|4402.6|4396.6|4403.6|4396.6|4403.6|4396.6|4402.6|4392.6|1
1649413570000|2022-04-08 10:26:10||4395.6||4395.6||4395.6||4395.6|1
1649413700000|2022-04-08 10:28:20|4402.6||4403.6||4403.6||4402.6||1
1649413710000|2022-04-08 10:28:30||4396.6||4395.6||4396.6||4395.6|1
1649413830000|2022-04-08 10:30:30||4393.6||4393.6||4393.6||4393.6|1
1649413890000|2022-04-08 10:31:30|4401.6||4400.6||4401.6||4400.6||0
1649413920000|2022-04-08 10:32:00|4401.6||4401.6||4401.6||4401.6||0
1649413930000|2022-04-08 10:32:10||4390.6||4389.6||4390.6||4389.6|2
1649413970000|2022-04-08 10:32:50||4388.6||4388.6||4388.6||4388.6|0
1649413990000|2022-04-08 10:33:10|4399.6||4399.6||4399.6||4399.6||0
1649414000000|2022-04-08 10:33:20||4389.6||4388.6||4389.6||4388.6|0
1649414010000|2022-04-08 10:33:30|4401.6|4393.6|4401.6|4393.6|4401.6|4393.6|4401.6|4393.6|2
1649414020000|2022-04-08 10:33:40|4403.6||4403.6||4403.6||4403.6||1
1649414160000|2022-04-08 10:36:00||4391.6||4391.6||4391.6||4391.6|0
1649414180000|2022-04-08 10:36:20||4389.6||4390.6||4390.6||4389.6|0
1649414200000|2022-04-08 10:36:40||4391.6||4391.6||4391.6||4391.6|0
1649414220000|2022-04-08 10:37:00|4402.6||4402.6||4402.6||4402.6||0
1649414230000|2022-04-08 10:37:10|4401.6||4401.6||4401.6||4401.6||0
1649414280000|2022-04-08 10:38:00|4403.6|4395.6|4403.6|4395.6|4403.6|4395.6|4403.6|4395.6|1
1649414340000|2022-04-08 10:39:00|4405.6||4405.6||4405.6||4405.6||2
1649414350000|2022-04-08 10:39:10|4406.6||4406.6||4406.6||4406.6||0
1649414380000|2022-04-08 10:39:40||4396.6||4396.6||4397.6||4396.6|0
1649414410000|2022-04-08 10:40:10||4395.6||4395.6||4395.6||4395.6|0
1649414450000|2022-04-08 10:40:50||4396.6||4397.6||4397.6||4396.6|0
1649414780000|2022-04-08 10:46:20|4408.6||4408.6||4408.6||4408.6||1
1649414790000|2022-04-08 10:46:30|||||||||1
1649414800000|2022-04-08 10:46:40|||||||||2
1649414810000|2022-04-08 10:46:50|||||||||1
1649414820000|2022-04-08 10:47:00|||||||||1
1649414830000|2022-04-08 10:47:10|4410.6||4410.6||4410.6||4410.6||2
1649414840000|2022-04-08 10:47:20|4411.6||4410.6||4411.6||4410.6||1
1649414850000|2022-04-08 10:47:30|4411.6||4412.6||4412.6||4411.6||2
1649414860000|2022-04-08 10:47:40|4413.6||4412.6||4413.6||4412.6||2
1649414870000|2022-04-08 10:47:50|4413.6||4412.6||4413.6||4412.6||1
1649414880000|2022-04-08 10:48:00|4413.6||4413.6||4413.6||4412.6||1
1649414890000|2022-04-08 10:48:10|4414.6||4414.6||4414.6||4414.6||1
1649414900000|2022-04-08 10:48:20|||||||||1
1649414910000|2022-04-08 10:48:30|4416.6||4415.6||4416.6||4415.6||2
1649414920000|2022-04-08 10:48:40||4399.6||4399.6||4399.6||4399.6|1
1649414930000|2022-04-08 10:48:50|4416.6||4416.6||4416.6||4416.6||1
1649414940000|2022-04-08 10:49:00|4417.6||4418.6||4419.6||4417.6||2
1649414960000|2022-04-08 10:49:20|4419.6|4401.6|4419.6|4401.6|4420.6|4401.6|4419.6|4401.6|2
1649415070000|2022-04-08 10:51:10|4420.6||4420.6||4420.6||4420.6||0
1649415090000|2022-04-08 10:51:30|4418.6|4412.6|4418.6|4401.6|4418.6|4412.6|4418.6|4401.6|1
1649415200000|2022-04-08 10:53:20||4402.6||4403.6||4403.6||4402.6|0
1649415540000|2022-04-08 10:59:00||4405.6||4405.6||4405.6||4405.6|0
1649415580000|2022-04-08 10:59:40|4420.6||4420.6||4420.6||4420.6||2
1649415660000|2022-04-08 11:01:00||4406.6||4406.6||4406.6||4406.6|0
1649415680000|2022-04-08 11:01:20||4407.6||4406.6||4407.6||4406.6|0
1649415690000|2022-04-08 11:01:30||4407.6||4406.6||4407.6||4406.6|0
1649415700000|2022-04-08 11:01:40||4407.6||4406.6||4407.6||4406.6|0
1649415730000|2022-04-08 11:02:10|4419.6||4420.6||4420.6||4419.6||0
1649415740000|2022-04-08 11:02:20|4419.6|4411.6|4420.6|4406.6|4420.6|4411.6|4419.6|4406.6|1
1649415780000|2022-04-08 11:03:00|4417.6||4417.6||4417.6||4417.6||0
1649415820000|2022-04-08 11:03:40||4407.6||4406.6||4407.6||4406.6|0
1649415840000|2022-04-08 11:04:00||4407.6||4406.6||4407.6||4406.6|0
1649415870000|2022-04-08 11:04:30||4407.6||4407.6||4407.6||4407.6|0
1649415960000|2022-04-08 11:06:00|4419.6|4411.6|4421.6|4411.6|4421.6|4411.6|4419.6|4411.6|1
1649416170000|2022-04-08 11:09:30|||||||||1
1649416210000|2022-04-08 11:10:10||4413.6||4413.6||4413.6||4413.6|0
1649416220000|2022-04-08 11:10:20||4411.6||4411.6||4411.6||4411.6|0
1649416250000|2022-04-08 11:10:50||4413.6||4411.6||4413.6||4411.6|0
1649416350000|2022-04-08 11:12:30||4412.6||4412.6||4412.6||4412.6|0
1649416390000|2022-04-08 11:13:10|4423.6|4413.6|4423.6|4413.6|4423.6|4413.6|4423.6|4413.6|2
1649416460000|2022-04-08 11:14:20|4422.6||4422.6||4422.6||4422.6||0
1649416480000|2022-04-08 11:14:40|4420.6|4412.6|4420.6|4412.6|4420.6|4412.6|4420.6|4412.6|2
1649416490000|2022-04-08 11:14:50|4419.6|4411.6|4419.6|4411.6|4419.6|4411.6|4419.6|4411.6|0
1649416500000|2022-04-08 11:15:00|||||||||1
1649416520000|2022-04-08 11:15:20|4420.6||4420.6||4420.6||4420.6||1
1649416530000|2022-04-08 11:15:30|4419.6||4419.6||4419.6||4419.6||0
1649416610000|2022-04-08 11:16:50|4418.6||4418.6||4418.6||4418.6||0
1649416620000|2022-04-08 11:17:00|4419.6||4419.6||4419.6||4419.6||1
1649416640000|2022-04-08 11:17:20|4420.6||4419.6||4420.6||4419.6||0
1649416650000|2022-04-08 11:17:30|4420.6||4419.6||4420.6||4419.6||0
1649416670000|2022-04-08 11:17:50|4420.6||4420.6||4420.6||4419.6||0
1649416680000|2022-04-08 11:18:00|4419.6||4419.6||4419.6||4419.6||0
1649416690000|2022-04-08 11:18:10|4420.6||4419.6||4420.6||4419.6||0
1649416700000|2022-04-08 11:18:20|4420.6||4420.6||4420.6||4419.6||0
1649416740000|2022-04-08 11:19:00|4419.6||4419.6||4419.6||4419.6||0
1649416760000|2022-04-08 11:19:20||4410.6||4409.6||4410.6||4409.6|0
1649416770000|2022-04-08 11:19:30|4418.6|4408.6|4419.6|4408.6|4419.6|4408.6|4418.6|4408.6|0
1649416830000|2022-04-08 11:20:30|4420.6||4420.6||4420.6||4419.6||0
1649416840000|2022-04-08 11:20:40|4419.6||4420.6||4420.6||4419.6||0
1649416870000|2022-04-08 11:21:10|4419.6|4407.6|4420.6|4407.6|4420.6|4407.6|4419.6|4407.6|0
1649416940000|2022-04-08 11:22:20|4421.6||4420.6||4423.6||4420.6||0
1649416960000|2022-04-08 11:22:40|4419.6||4419.6||4419.6||4418.6||0
1649416970000|2022-04-08 11:22:50|4420.6||4420.6||4420.6||4420.6||0
1649416990000|2022-04-08 11:23:10|4419.6||4419.6||4423.6||4419.6||0
1649417070000|2022-04-08 11:24:30|4421.6||4420.6||4421.6||4420.6||0
1649417140000|2022-04-08 11:25:40|4421.6||4420.6||4423.6||4420.6||0
1649417170000|2022-04-08 11:26:10|4421.6||4421.6||4421.6||4421.6||0
1649417540000|2022-04-08 11:32:20|4423.6||4423.6||4423.6||4423.6||3
1649417560000|2022-04-08 11:32:40|4422.6||4422.6||4422.6||4422.6||0
1649417570000|2022-04-08 11:32:50|4423.6||4423.6||4423.6||4422.6||0
1649417600000|2022-04-08 11:33:20|4422.6||4421.6||4422.6||4421.6||0
1649417610000|2022-04-08 11:33:30|4422.6||4422.6||4422.6||4422.6||0
1649417660000|2022-04-08 11:34:20|4423.6||4422.6||4423.6||4422.6||0
1649417810000|2022-04-08 11:36:50|4421.6||4421.6||4421.6||4421.6||0
1649417950000|2022-04-08 11:39:10|4422.6||4423.6||4423.6||4422.6||1
1649418140000|2022-04-08 11:42:20||4408.6||4409.6||4409.6||4408.6|0
1649418170000|2022-04-08 11:42:50|4422.6||4422.6||4422.6||4422.6||0
1649418610000|2022-04-08 11:50:10|4423.6|4407.6|4423.6|4407.6|4423.6|4407.6|4423.6|4407.6|8
1649418630000|2022-04-08 11:50:30|4422.6||4422.6||4422.6||4421.6||0
1649418650000|2022-04-08 11:50:50|4421.6||4421.6||4421.6||4421.6||0
1649418660000|2022-04-08 11:51:00|4420.6||4420.6||4420.6||4420.6||0
1649418740000|2022-04-08 11:52:20||4410.6||4410.6||4410.6||4410.6|0
1649418760000|2022-04-08 11:52:40|4422.6|4408.6|4420.6|4407.6|4422.6|4408.6|4419.6|4407.6|1
1649418790000|2022-04-08 11:53:10|4419.6||4420.6||4420.6||4419.6||0
1649418800000|2022-04-08 11:53:20|4419.6||4419.6||4419.6||4419.6||0
1649418820000|2022-04-08 11:53:40|4420.6|4412.6|4419.6|4407.6|4420.6|4412.6|4419.6|4407.6|2
1649418850000|2022-04-08 11:54:10|4420.6||4419.6||4420.6||4419.6||0
1649418860000|2022-04-08 11:54:20|4420.6||4419.6||4420.6||4419.6||0
1649418870000|2022-04-08 11:54:30|4420.6||4420.6||4420.6||4420.6||0
1649418900000|2022-04-08 11:55:00|4419.6||4419.6||4420.6||4419.6||0
1649418910000|2022-04-08 11:55:10|4420.6||4419.6||4420.6||4419.6||0
1649418920000|2022-04-08 11:55:20|4418.6||4418.6||4418.6||4418.6||0
1649418990000|2022-04-08 11:56:30|4417.6||4418.6||4418.6||4417.6||0
1649419000000|2022-04-08 11:56:40|4417.6||4417.6||4417.6||4417.6||0
1649419010000|2022-04-08 11:56:50||4409.6||4407.6||4409.6||4407.6|1
1649419030000|2022-04-08 11:57:10|4418.6||4418.6||4418.6||4418.6||0
1649419050000|2022-04-08 11:57:30|4417.6|4406.6|4417.6|4406.6|4417.6|4406.6|4417.6|4406.6|0
1649419080000|2022-04-08 11:58:00|4418.6|4408.6|4418.6|4408.6|4418.6|4408.6|4418.6|4408.6|0
1649419090000|2022-04-08 11:58:10|4417.6|4407.6|4417.6|4405.6|4418.6|4407.6|4417.6|4405.6|1
1649419100000|2022-04-08 11:58:20|4418.6|4409.6|4418.6|4409.6|4418.6|4409.6|4418.6|4409.6|0
1649419110000|2022-04-08 11:58:30|4417.6|4407.6|4417.6|4406.6|4417.6|4407.6|4417.6|4406.6|0
1649419120000|2022-04-08 11:58:40|4418.6||4417.6||4418.6||4417.6||0
1649419130000|2022-04-08 11:58:50|4418.6|4405.6|4418.6|4409.6|4418.6|4409.6|4418.6|4405.6|0
1649419140000|2022-04-08 11:59:00|4417.6|4407.6|4417.6|4405.6|4417.6|4407.6|4417.6|4405.6|0
1649419220000|2022-04-08 12:00:20||4409.6||4403.6||4409.6||4403.6|1
1649419250000|2022-04-08 12:00:50||4404.6||4404.6||4405.6||4404.6|0
1649419260000|2022-04-08 12:01:00||4405.6||4404.6||4405.6||4404.6|0
1649419280000|2022-04-08 12:01:20||4405.6||4404.6||4405.6||4404.6|0
1649419290000|2022-04-08 12:01:30||4405.6||4404.6||4405.6||4404.6|0
1649419320000|2022-04-08 12:02:00||4405.6||4405.6||4405.6||4405.6|0
1649419340000|2022-04-08 12:02:20||4403.6||4403.6||4403.6||4403.6|0
1649419350000|2022-04-08 12:02:30||4402.6||4403.6||4403.6||4402.6|0
1649419360000|2022-04-08 12:02:40||4404.6||4403.6||4404.6||4403.6|0
1649419370000|2022-04-08 12:02:50||4402.6||4403.6||4403.6||4402.6|0
1649419440000|2022-04-08 12:04:00|4416.6||4416.6||4416.6||4416.6||0
1649419460000|2022-04-08 12:04:20|4415.6|4401.6|4415.6|4402.6|4415.6|4402.6|4415.6|4401.6|0
1649419470000|2022-04-08 12:04:30||4401.6||4403.6||4403.6||4401.6|0
1649419480000|2022-04-08 12:04:40||4401.6||4402.6||4402.6||4401.6|0
1649419500000|2022-04-08 12:05:00||4401.6||4401.6||4401.6||4401.6|0
1649419520000|2022-04-08 12:05:20||4402.6||4401.6||4402.6||4401.6|0
1649419530000|2022-04-08 12:05:30||4400.6||4400.6||4401.6||4399.6|0
1649419550000|2022-04-08 12:05:50||4401.6||4401.6||4401.6||4401.6|0
1649419560000|2022-04-08 12:06:00||4402.6||4402.6||4402.6||4402.6|0
1649419580000|2022-04-08 12:06:20|4414.6|4401.6|4414.6|4401.6|4414.6|4401.6|4414.6|4401.6|0
1649419590000|2022-04-08 12:06:30||4402.6||4402.6||4402.6||4402.6|0
1649419690000|2022-04-08 12:08:10|4413.6||4413.6||4413.6||4413.6||0
1649419720000|2022-04-08 12:08:40||4401.6||4400.6||4401.6||4400.6|0
1649419740000|2022-04-08 12:09:00||4399.6||4400.6||4400.6||4399.6|0
1649419760000|2022-04-08 12:09:20||4401.6||4400.6||4401.6||4400.6|0
1649419770000|2022-04-08 12:09:30||4401.6||4399.6||4401.6||4399.6|0
1649419790000|2022-04-08 12:09:50||4400.6||4400.6||4400.6||4400.6|0
1649419800000|2022-04-08 12:10:00||4399.6||4399.6||4399.6||4399.6|0
1649419810000|2022-04-08 12:10:10||4398.6||4398.6||4399.6||4398.6|0
1649419840000|2022-04-08 12:10:40|4411.6|4397.6|4411.6|4397.6|4411.6|4397.6|4411.6|4397.6|0
1649419860000|2022-04-08 12:11:00||4398.6||4398.6||4398.6||4398.6|0
1649419890000|2022-04-08 12:11:30||4397.6||4398.6||4398.6||4397.6|0
1649419900000|2022-04-08 12:11:40||4397.6||4397.6||4398.6||4397.6|0
1649419910000|2022-04-08 12:11:50||4398.6||4398.6||4398.6||4398.6|0
1649419920000|2022-04-08 12:12:00||4397.6||4397.6||4397.6||4397.6|0
1649419960000|2022-04-08 12:12:40||4398.6||4397.6||4398.6||4397.6|0
1649420020000|2022-04-08 12:13:40||4398.6||4400.6||4400.6||4397.6|0
1649420050000|2022-04-08 12:14:10||4398.6||4398.6||4398.6||4397.6|0
1649420060000|2022-04-08 12:14:20||4397.6||4397.6||4397.6||4397.6|0
1649420070000|2022-04-08 12:14:30||4398.6||4397.6||4398.6||4397.6|0
1649420080000|2022-04-08 12:14:40||4398.6||4398.6||4398.6||4398.6|0
1649420100000|2022-04-08 12:15:00||4399.6||4399.6||4399.6||4399.6|0
1649420120000|2022-04-08 12:15:20|4410.6|4400.6|4414.6|4401.6|4414.6|4401.6|4410.6|4400.6|3
1649420130000|2022-04-08 12:15:30|4413.6||4414.6||4414.6||4413.6||0
1649420150000|2022-04-08 12:15:50|4413.6|4400.6|4413.6|4400.6|4413.6|4400.6|4413.6|4400.6|0
1649420160000|2022-04-08 12:16:00||4399.6||4399.6||4399.6||4399.6|0
1649420170000|2022-04-08 12:16:10|4412.6|4398.6|4411.6|4398.6|4412.6|4398.6|4411.6|4398.6|0
1649420190000|2022-04-08 12:16:30|4412.6|4399.6|4412.6|4399.6|4412.6|4399.6|4412.6|4399.6|0
1649420200000|2022-04-08 12:16:40|4411.6|4398.6|4412.6|4398.6|4412.6|4399.6|4411.6|4398.6|0
1649420210000|2022-04-08 12:16:50|4411.6||4411.6||4411.6||4411.6||0
1649420220000|2022-04-08 12:17:00|4412.6||4411.6||4412.6||4411.6||0
1649420240000|2022-04-08 12:17:20||4399.6||4398.6||4399.6||4398.6|0
1649420370000|2022-04-08 12:19:30|4410.6||4410.6||4410.6||4410.6||0
1649420390000|2022-04-08 12:19:50|4409.6||4409.6||4409.6||4409.6||0
1649420400000|2022-04-08 12:20:00|4410.6|4397.6|4409.6|4397.6|4410.6|4397.6|4409.6|4397.6|0
1649420410000|2022-04-08 12:20:10|4410.6||4409.6||4410.6||4409.6||0
1649420420000|2022-04-08 12:20:20|4410.6||4410.6||4410.6||4409.6||0
1649420430000|2022-04-08 12:20:30||4398.6||4397.6||4398.6||4397.6|0
1649420450000|2022-04-08 12:20:50||4398.6||4398.6||4398.6||4398.6|0
1649420510000|2022-04-08 12:21:50|4409.6|4399.6|4410.6|4398.6|4410.6|4399.6|4409.6|4398.6|0
1649420520000|2022-04-08 12:22:00|4409.6|4399.6|4410.6|4398.6|4410.6|4399.6|4409.6|4398.6|0
1649420550000|2022-04-08 12:22:30||4399.6||4399.6||4400.6||4399.6|0
1649420570000|2022-04-08 12:22:50||4398.6||4398.6||4398.6||4398.6|0
1649420580000|2022-04-08 12:23:00||4399.6||4399.6||4399.6||4399.6|0
1649420640000|2022-04-08 12:24:00||4400.6||4400.6||4400.6||4399.6|0
1649420650000|2022-04-08 12:24:10|4412.6|4401.6|4412.6|4401.6|4412.6|4401.6|4412.6|4401.6|2
1649420780000|2022-04-08 12:26:20||4402.6||4402.6||4402.6||4402.6|0
1649420790000|2022-04-08 12:26:30||4401.6||4401.6||4401.6||4401.6|0
1649420890000|2022-04-08 12:28:10|4411.6||4411.6||4411.6||4411.6||0
1649420900000|2022-04-08 12:28:20||4400.6||4400.6||4400.6||4400.6|0
1649421010000|2022-04-08 12:30:10||4401.6||4400.6||4401.6||4400.6|0
1649421080000|2022-04-08 12:31:20|4410.6||4410.6||4410.6||4410.6||0
1649421090000|2022-04-08 12:31:30|4409.6|4397.6|4409.6|4398.6|4409.6|4398.6|4406.6|4397.6|2
1649421120000|2022-04-08 12:32:00|4408.6|4397.6|4408.6|4397.6|4408.6|4398.6|4408.6|4397.6|0
1649421130000|2022-04-08 12:32:10|4407.6||4407.6||4407.6||4407.6||0
1649421140000|2022-04-08 12:32:20|4406.6||4406.6||4406.6||4406.6||0
1649421150000|2022-04-08 12:32:30|4405.6|4396.6|4405.6|4395.6|4406.6|4396.6|4405.6|4395.6|0
1649421160000|2022-04-08 12:32:40|4406.6||4405.6||4406.6||4405.6||0
1649421170000|2022-04-08 12:32:50|4406.6||4406.6||4406.6||4405.6||0
1649421180000|2022-04-08 12:33:00|4405.6||4405.6||4405.6||4405.6||0
1649421190000|2022-04-08 12:33:10|4406.6||4406.6||4406.6||4405.6||0
1649421200000|2022-04-08 12:33:20|4405.6||4406.6||4406.6||4405.6||0
1649421210000|2022-04-08 12:33:30|4405.6||4405.6||4405.6||4404.6||0
1649421220000|2022-04-08 12:33:40|4404.6|4394.6|4404.6|4394.6|4404.6|4394.6|4404.6|4394.6|0
1649421230000|2022-04-08 12:33:50|4405.6|4395.6|4405.6|4395.6|4405.6|4395.6|4405.6|4395.6|0
1649421240000|2022-04-08 12:34:00|4404.6|4394.6|4404.6|4394.6|4405.6|4394.6|4404.6|4394.6|0
1649421250000|2022-04-08 12:34:10|4405.6||4405.6||4405.6||4404.6||0
1649421260000|2022-04-08 12:34:20|4404.6||4403.6||4405.6||4403.6||0
1649421310000|2022-04-08 12:35:10||4393.6||4392.6||4393.6||4392.6|0
1649421320000|2022-04-08 12:35:20|4399.6|4391.6|4403.6|4393.6|4403.6|4393.6|4399.6|4391.6|1
1649421330000|2022-04-08 12:35:30||4392.6||4393.6||4393.6||4392.6|0
1649421340000|2022-04-08 12:35:40||4392.6||4393.6||4393.6||4392.6|0
1649421360000|2022-04-08 12:36:00||4394.6||4393.6||4394.6||4393.6|0
1649421370000|2022-04-08 12:36:10||4394.6||4394.6||4394.6||4394.6|0
1649421390000|2022-04-08 12:36:30||4393.6||4391.6||4393.6||4391.6|1
1649421400000|2022-04-08 12:36:40||4392.6||4392.6||4392.6||4391.6|0
1649421410000|2022-04-08 12:36:50||4391.6||4392.6||4392.6||4391.6|0
1649421420000|2022-04-08 12:37:00||4391.6||4391.6||4393.6||4391.6|0
1649421480000|2022-04-08 12:38:00||4392.6||4391.6||4392.6||4391.6|0
1649421540000|2022-04-08 12:39:00||4392.6||4391.6||4392.6||4391.6|0
1649421550000|2022-04-08 12:39:10||4392.6||4392.6||4392.6||4392.6|0
1649421660000|2022-04-08 12:41:00||4389.6||4389.6||4389.6||4389.6|2
1649421710000|2022-04-08 12:41:50|4402.6||4399.6||4402.6||4399.6||0
1649421770000|2022-04-08 12:42:50|4397.6||4397.6||4397.6||4397.6||0
1649421790000|2022-04-08 12:43:10|4399.6|4390.6|4399.6|4389.6|4399.6|4390.6|4399.6|4389.6|3
1649421850000|2022-04-08 12:44:10||4387.6||4387.6||4387.6||4387.6|1
1649421860000|2022-04-08 12:44:20||4390.6||4387.6||4390.6||4387.6|1
1649421880000|2022-04-08 12:44:40||4388.6||4389.6||4389.6||4388.6|0
1649422000000|2022-04-08 12:46:40||4388.6||4388.6||4388.6||4388.6|0
1649422040000|2022-04-08 12:47:20||4390.6||4390.6||4390.6||4390.6|0
1649422060000|2022-04-08 12:47:40||4387.6||4388.6||4389.6||4386.6|1
1649422080000|2022-04-08 12:48:00|4396.6|4386.6|4396.6|4387.6|4396.6|4387.6|4395.6|4385.6|0
1649422090000|2022-04-08 12:48:10|4399.6|4388.6|4397.6|4388.6|4399.6|4388.6|4397.6|4388.6|2
1649422100000|2022-04-08 12:48:20|4396.6|4385.6|4395.6|4385.6|4396.6|4385.6|4395.6|4385.6|2
1649422110000|2022-04-08 12:48:30|4396.6|4386.6|4394.6|4385.6|4396.6|4386.6|4394.6|4385.6|0
1649422130000|2022-04-08 12:48:50|4395.6|4386.6|4397.6|4387.6|4397.6|4387.6|4395.6|4386.6|2
1649422190000|2022-04-08 12:49:50||4388.6||4387.6||4388.6||4387.6|0
1649422200000|2022-04-08 12:50:00||4386.6||4386.6||4386.6||4385.6|0
1649422220000|2022-04-08 12:50:20||4385.6||4386.6||4386.6||4385.6|0
1649422230000|2022-04-08 12:50:30||4387.6||4386.6||4387.6||4386.6|0
1649422240000|2022-04-08 12:50:40|4396.6|4387.6|4396.6|4387.6|4396.6|4388.6|4396.6|4386.6|0
1649422290000|2022-04-08 12:51:30|4395.6||4396.6||4396.6||4395.6||0
1649422350000|2022-04-08 12:52:30||4388.6||4387.6||4388.6||4387.6|0
1649422360000|2022-04-08 12:52:40||4388.6||4387.6||4388.6||4387.6|0
1649422390000|2022-04-08 12:53:10||4388.6||4387.6||4388.6||4387.6|0
1649422400000|2022-04-08 12:53:20||4388.6||4387.6||4388.6||4387.6|0
1649422410000|2022-04-08 12:53:30|4395.6||4395.6||4395.6||4395.6||0
1649422420000|2022-04-08 12:53:40|4394.6|4386.6|4393.6|4385.6|4395.6|4386.6|4393.6|4385.6|1
1649422430000|2022-04-08 12:53:50|4392.6|4384.6|4392.6|4384.6|4393.6|4384.6|4392.6|4383.6|2
1649422440000|2022-04-08 12:54:00|4393.6|4386.6|4393.6|4385.6|4393.6|4386.6|4393.6|4384.6|1
1649422450000|2022-04-08 12:54:10|4395.6|4386.6|4395.6|4386.6|4395.6|4386.6|4394.6|4386.6|1
1649422460000|2022-04-08 12:54:20|4394.6||4394.6||4394.6||4394.6||0
1649422470000|2022-04-08 12:54:30||4385.6||4386.6||4386.6||4385.6|0
1649422490000|2022-04-08 12:54:50|4392.6|4385.6|4392.6|4384.6|4392.6|4385.6|4392.6|4384.6|5
1649422510000|2022-04-08 12:55:10|4391.6||4392.6||4392.6||4391.6||3
1649422520000|2022-04-08 12:55:20|||||||||1
1649422530000|2022-04-08 12:55:30|4393.6|4385.6|4394.6|4385.6|4395.6|4386.6|4393.6|4385.6|5
1649422550000|2022-04-08 12:55:50|4393.6|4384.6|4393.6|4384.6|4394.6|4384.6|4393.6|4384.6|0
1649422560000|2022-04-08 12:56:00||4385.6||4385.6||4385.6||4385.6|0
1649422570000|2022-04-08 12:56:10||4384.6||4384.6||4385.6||4384.6|0
1649422580000|2022-04-08 12:56:20||4385.6||4385.6||4385.6||4385.6|0
1649422590000|2022-04-08 12:56:30||4386.6||4384.6||4386.6||4384.6|1
1649422610000|2022-04-08 12:56:50|4392.6||4393.6||4393.6||4392.6||0
1649422620000|2022-04-08 12:57:00|4392.6||4392.6||4392.6||4392.6||0
1649422670000|2022-04-08 12:57:50||4385.6||4385.6||4385.6||4385.6|1
1649422680000|2022-04-08 12:58:00||4384.6||4384.6||4384.6||4384.6|2
1649422690000|2022-04-08 12:58:10|4391.6||4391.6||4391.6||4391.6||0
1649422700000|2022-04-08 12:58:20||4383.6||4383.6||4383.6||4383.6|2
1649422730000|2022-04-08 12:58:50||4382.6||4382.6||4382.6||4382.6|2
1649422750000|2022-04-08 12:59:10||4380.6||4381.6||4381.6||4380.6|21
1649422770000|2022-04-08 12:59:30|4390.6|4380.6|4389.6|4380.6|4390.6|4380.6|4389.6|4380.6|0
1649422780000|2022-04-08 12:59:40|4390.6|4382.6|4390.6|4381.6|4390.6|4382.6|4389.6|4381.6|0
1649422800000|2022-04-08 13:00:00|4389.6|4378.6|4389.6|4378.6|4390.6|4379.6|4389.6|4376.6|5
1649422810000|2022-04-08 13:00:10||4379.6||4379.6||4379.6||4379.6|0
1649422840000|2022-04-08 13:00:40|||||||||10
1649422850000|2022-04-08 13:00:50|4390.6|4383.6|4389.6|4379.6|4390.6|4383.6|4389.6|4379.6|1
1649422860000|2022-04-08 13:01:00||4382.6||4379.6||4382.6||4379.6|4
1649422870000|2022-04-08 13:01:10||4381.6||4379.6||4381.6||4379.6|1
1649422930000|2022-04-08 13:02:10||4378.6||4377.6||4378.6||4377.6|0
1649422940000|2022-04-08 13:02:20|4387.6||4385.6||4387.6||4385.6||0
1649422950000|2022-04-08 13:02:30||4375.6||4376.6||4376.6||4375.6|2
1649422960000|2022-04-08 13:02:40|4383.6|4375.6|4385.6|4375.6|4385.6|4375.6|4383.6|4375.6|4
1649422970000|2022-04-08 13:02:50|4386.6|4376.6|4386.6|4376.6|4386.6|4376.6|4385.6|4376.6|3
1649422980000|2022-04-08 13:03:00|4385.6||4384.6||4385.6||4384.6||0
1649422990000|2022-04-08 13:03:10|4383.6||4383.6||4384.6||4383.6||2
1649423000000|2022-04-08 13:03:20|4382.6|4375.6|4383.6|4375.6|4383.6|4375.6|4382.6|4375.6|3
1649423010000|2022-04-08 13:03:30|4384.6|4376.6|4384.6|4376.6|4384.6|4376.6|4383.6|4376.6|0
1649423020000|2022-04-08 13:03:40|4383.6||4384.6||4384.6||4383.6||0
1649423030000|2022-04-08 13:03:50|4383.6||4384.6||4384.6||4383.6||0
1649423040000|2022-04-08 13:04:00|4385.6||4385.6||4385.6||4385.6||2
1649423060000|2022-04-08 13:04:20|4387.6||4387.6||4387.6||4387.6||0
1649423090000|2022-04-08 13:04:50||4375.6||4375.6||4375.6||4375.6|2
1649423110000|2022-04-08 13:05:10|4386.6||4385.6||4386.6||4385.6||0
1649423120000|2022-04-08 13:05:20|4384.6|4372.6|4380.6|4366.6|4384.6|4372.6|4380.6|4366.6|10
1649423140000|2022-04-08 13:05:40||4367.6||4367.6||4368.6||4367.6|0
1649423150000|2022-04-08 13:05:50|4381.6|4368.6|4380.6|4368.6|4381.6|4368.6|4380.6|4367.6|6
1649423160000|2022-04-08 13:06:00|4379.6||4379.6||4379.6||4379.6||0
1649423180000|2022-04-08 13:06:20|4385.6|4373.6|4385.6|4370.6|4385.6|4373.6|4385.6|4360.6|36
1649423190000|2022-04-08 13:06:30||4369.6||4370.6||4370.6||4369.6|0
1649423200000|2022-04-08 13:06:40||4369.6||4371.6||4371.6||4369.6|0
1649423210000|2022-04-08 13:06:50||4370.6||4369.6||4370.6||4369.6|0
1649423220000|2022-04-08 13:07:00||4370.6||4370.6||4371.6||4370.6|0
1649423230000|2022-04-08 13:07:10||4371.6||4371.6||4371.6||4371.6|0
1649423240000|2022-04-08 13:07:20|4384.6||4380.6||4384.6||4380.6||0
1649423260000|2022-04-08 13:07:40||4367.6||4367.6||4367.6||4367.6|2
1649423270000|2022-04-08 13:07:50||4368.6||4368.6||4369.6||4368.6|0
1649423310000|2022-04-08 13:08:30||4369.6||4369.6||4369.6||4369.6|0
1649423360000|2022-04-08 13:09:20||4368.6||4368.6||4368.6||4368.6|0
1649423380000|2022-04-08 13:09:40||4367.6||4367.6||4367.6||4367.6|0
1649423400000|2022-04-08 13:10:00||4368.6||4368.6||4368.6||4368.6|0
1649423410000|2022-04-08 13:10:10||4367.6||4365.6||4367.6||4365.6|0
1649423430000|2022-04-08 13:10:30||4366.6||4367.6||4367.6||4366.6|0
1649423450000|2022-04-08 13:10:50||4366.6||4366.6||4366.6||4366.6|0
1649423480000|2022-04-08 13:11:20||4367.6||4368.6||4368.6||4367.6|0
1649423490000|2022-04-08 13:11:30||4367.6||4367.6||4367.6||4367.6|0
1649423520000|2022-04-08 13:12:00||4366.6||4366.6||4366.6||4366.6|0
1649423530000|2022-04-08 13:12:10||4367.6||4367.6||4367.6||4367.6|0
1649423570000|2022-04-08 13:12:50||4366.6||4365.6||4366.6||4365.6|0
1649423600000|2022-04-08 13:13:20||4363.6||4364.6||4364.6||4363.6|0
1649423620000|2022-04-08 13:13:40||4365.6||4364.6||4365.6||4364.6|0
1649423640000|2022-04-08 13:14:00||4365.6||4366.6||4366.6||4365.6|0
1649423650000|2022-04-08 13:14:10||4364.6||4366.6||4366.6||4364.6|0
1649423670000|2022-04-08 13:14:30||4364.6||4365.6||4365.6||4364.6|0
1649423680000|2022-04-08 13:14:40|4379.6||4378.6||4379.6||4378.6||0
1649423710000|2022-04-08 13:15:10||4366.6||4365.6||4366.6||4365.6|0
1649423720000|2022-04-08 13:15:20||4366.6||4366.6||4366.6||4366.6|0
1649423740000|2022-04-08 13:15:40||4367.6||4366.6||4367.6||4366.6|0
1649423750000|2022-04-08 13:15:50|4379.6||4378.6||4379.6||4378.6||0
1649423760000|2022-04-08 13:16:00|4379.6|4367.6|4378.6|4367.6|4379.6|4367.6|4378.6|4367.6|0
1649423780000|2022-04-08 13:16:20|4379.6|4368.6|4378.6|4367.6|4379.6|4368.6|4378.6|4367.6|0
1649423790000|2022-04-08 13:16:30|4379.6|4369.6|4378.6|4368.6|4379.6|4369.6|4378.6|4368.6|0
1649423800000|2022-04-08 13:16:40|4379.6|4367.6|4378.6|4367.6|4379.6|4367.6|4378.6|4367.6|2
1649423820000|2022-04-08 13:17:00||4368.6||4368.6||4368.6||4368.6|0
1649423840000|2022-04-08 13:17:20||4367.6||4367.6||4367.6||4367.6|0
1649423850000|2022-04-08 13:17:30|4376.6||4376.6||4376.6||4376.6||0
1649423870000|2022-04-08 13:17:50||4366.6||4367.6||4367.6||4366.6|0
1649423880000|2022-04-08 13:18:00|4375.6||4375.6||4375.6||4375.6||0
1649423900000|2022-04-08 13:18:20|4374.6|4366.6|4374.6|4366.6|4374.6|4366.6|4374.6|4366.6|0
1649423910000|2022-04-08 13:18:30|4373.6|4364.6|4372.6|4364.6|4373.6|4364.6|4372.6|4364.6|1
1649423920000|2022-04-08 13:18:40|4371.6||4373.6||4373.6||4371.6||2
1649423940000|2022-04-08 13:19:00|4372.6||4372.6||4372.6||4372.6||1
1649423960000|2022-04-08 13:19:20|4373.6|4366.6|4373.6|4366.6|4373.6|4366.6|4372.6|4366.6|0
1649423980000|2022-04-08 13:19:40|4372.6|4364.6|4373.6|4365.6|4373.6|4365.6|4372.6|4364.6|1
1649423990000|2022-04-08 13:19:50|4374.6|4367.6|4374.6|4364.6|4374.6|4367.6|4374.6|4364.6|4
1649424000000|2022-04-08 13:20:00||4363.6||4363.6||4364.6||4363.6|0
1649424010000|2022-04-08 13:20:10||4364.6||4364.6||4364.6||4364.6|0
1649424030000|2022-04-08 13:20:30||4365.6||4366.6||4366.6||4365.6|1
1649424040000|2022-04-08 13:20:40|4375.6||4375.6||4375.6||4375.6||0
1649424060000|2022-04-08 13:21:00|4374.6||4374.6||4375.6||4374.6||0
1649424070000|2022-04-08 13:21:10|4375.6||4375.6||4375.6||4375.6||0
1649424100000|2022-04-08 13:21:40|4374.6||4374.6||4374.6||4374.6||0
1649424110000|2022-04-08 13:21:50||4363.6||4364.6||4364.6||4363.6|2
1649424220000|2022-04-08 13:23:40||4365.6||4364.6||4365.6||4364.6|0
1649424270000|2022-04-08 13:24:30|4375.6||4375.6||4375.6||4375.6||1
1649424280000|2022-04-08 13:24:40|4374.6||4374.6||4374.6||4374.6||0
1649424290000|2022-04-08 13:24:50|4375.6|4367.6|4374.6|4364.6|4375.6|4367.6|4374.6|4364.6|6
1649424310000|2022-04-08 13:25:10|4375.6||4374.6||4375.6||4374.6||0
1649424320000|2022-04-08 13:25:20|4375.6|4365.6|4375.6|4367.6|4375.6|4367.6|4375.6|4365.6|0
1649424340000|2022-04-08 13:25:40|4374.6||4374.6||4375.6||4374.6||0
1649424350000|2022-04-08 13:25:50|4375.6|4366.6|4374.6|4360.6|4375.6|4366.6|4374.6|4358.6|16
1649424360000|2022-04-08 13:26:00||4358.6||4363.6||4363.6||4358.6|0
1649424370000|2022-04-08 13:26:10||4364.6||4361.6||4364.6||4361.6|13
1649424380000|2022-04-08 13:26:20|4375.6|4368.6|4378.6|4366.6|4378.6|4368.6|4375.6|4365.6|4
1649424390000|2022-04-08 13:26:30|4377.6|4367.6|4377.6|4368.6|4377.6|4368.6|4377.6|4367.6|0
1649424400000|2022-04-08 13:26:40|4376.6|4364.6|4376.6|4365.6|4376.6|4365.6|4376.6|4363.6|2
1649424420000|2022-04-08 13:27:00|4377.6|4367.6|4378.6|4367.6|4378.6|4367.6|4377.6|4367.6|0
1649424440000|2022-04-08 13:27:20||4368.6||4368.6||4368.6||4368.6|0
1649424460000|2022-04-08 13:27:40||4367.6||4367.6||4367.6||4367.6|0
1649424510000|2022-04-08 13:28:30|4377.6|4371.6|4380.6|4372.6|4380.6|4372.6|4376.6|4367.6|15
1649424520000|2022-04-08 13:28:40||4370.6||4367.6||4373.6||4367.6|2
1649424530000|2022-04-08 13:28:50||4368.6||4368.6||4368.6||4368.6|0
1649424540000|2022-04-08 13:29:00||4370.6||4370.6||4370.6||4370.6|0
1649424560000|2022-04-08 13:29:20||4368.6||4368.6||4368.6||4368.6|0
1649424580000|2022-04-08 13:29:40|4377.6|4365.6|4380.6|4363.6|4380.6|4365.6|4377.6|4362.6|6
1649424590000|2022-04-08 13:29:50|4379.6|4364.6|4379.6|4370.6|4379.6|4370.6|4379.6|4364.6|0
1649424600000|2022-04-08 13:30:00|4378.6|4365.6|4376.6|4363.6|4379.6|4365.6|4376.6|4361.6|5
1649424610000|2022-04-08 13:30:10||4361.6||4360.6||4362.6||4360.6|0
1649424620000|2022-04-08 13:30:20|4375.6|4364.6|4374.6|4358.6|4375.6|4364.6|4374.6|4358.6|0
1649424630000|2022-04-08 13:30:30|4376.6|4359.6|4376.6|4363.6|4376.6|4364.6|4376.6|4359.6|5
1649424640000|2022-04-08 13:30:40||4362.6||4365.6||4365.6||4362.6|0
1649424650000|2022-04-08 13:30:50|4375.6|4358.6|4374.6|4358.6|4375.6|4359.6|4374.6|4357.6|6
1649424660000|2022-04-08 13:31:00||4360.6||4362.6||4363.6||4358.6|0
1649424670000|2022-04-08 13:31:10||4361.6||4358.6||4365.6||4358.6|2
1649424690000|2022-04-08 13:31:30|4378.6|4359.6|4378.6|4368.6|4378.6|4368.6|4378.6|4359.6|2
1649424710000|2022-04-08 13:31:50|4376.6|4371.6|4384.6|4373.6|4387.6|4377.6|4376.6|4371.6|4
1649424720000|2022-04-08 13:32:00|4385.6|4374.6|4389.6|4376.6|4389.6|4376.6|4385.6|4374.6|2
1649424730000|2022-04-08 13:32:10|4390.6||4389.6||4390.6||4388.6||1
1649424740000|2022-04-08 13:32:20|4388.6|4374.6|4385.6|4374.6|4388.6|4374.6|4385.6|4374.6|0
1649424750000|2022-04-08 13:32:30|4384.6|4371.6|4380.6|4366.6|4384.6|4371.6|4380.6|4366.6|8
1649424770000|2022-04-08 13:32:50|4381.6|4367.6|4381.6|4368.6|4382.6|4368.6|4381.6|4367.6|0
1649424780000|2022-04-08 13:33:00|4382.6||4380.6||4382.6||4380.6||0
1649424790000|2022-04-08 13:33:10|4379.6|4366.6|4378.6|4364.6|4379.6|4366.6|4378.6|4364.6|0
1649424800000|2022-04-08 13:33:20|4377.6||4376.6||4377.6||4376.6||0
1649424810000|2022-04-08 13:33:30|4375.6||4376.6||4376.6||4374.6||0
1649424860000|2022-04-08 13:34:20|4375.6|4359.6|4372.6|4359.6|4375.6|4359.6|4372.6|4359.6|2
1649424870000|2022-04-08 13:34:30|4371.6|4356.6|4368.6|4354.6|4371.6|4356.6|4368.6|4354.6|0
1649424880000|2022-04-08 13:34:40|4369.6|4353.6|4370.6|4358.6|4371.6|4359.6|4369.6|4352.6|0
1649424890000|2022-04-08 13:34:50|4371.6|4359.6|4376.6|4359.6|4376.6|4359.6|4370.6|4357.6|0
1649424900000|2022-04-08 13:35:00|4378.6|4360.6|4379.6|4364.6|4379.6|4364.6|4377.6|4360.6|1
1649424910000|2022-04-08 13:35:10|4380.6||4381.6||4384.6||4380.6||0
1649424920000|2022-04-08 13:35:20|4380.6||4380.6||4381.6||4378.6||0
1649424930000|2022-04-08 13:35:30|4381.6|4365.6|4383.6|4368.6|4384.6|4368.6|4379.6|4365.6|0
1649424940000|2022-04-08 13:35:40|4384.6||4387.6||4387.6||4383.6||0
1649424950000|2022-04-08 13:35:50|4389.6|4370.6|4389.6|4372.6|4389.6|4372.6|4385.6|4370.6|0
1649424960000|2022-04-08 13:36:00|4390.6|4373.6|4386.6|4375.6|4390.6|4375.6|4386.6|4373.6|0
1649424970000|2022-04-08 13:36:10|4389.6||4389.6||4389.6||4387.6||0
1649424980000|2022-04-08 13:36:20|4390.6||4389.6||4390.6||4389.6||0
1649424990000|2022-04-08 13:36:30|4390.6|4377.6|4388.6|4377.6|4390.6|4377.6|4388.6|4377.6|3
1649425000000|2022-04-08 13:36:40|4390.6||4391.6||4391.6||4389.6||0
1649425010000|2022-04-08 13:36:50|4393.6||4395.6||4395.6||4392.6||3
1649425020000|2022-04-08 13:37:00|4394.6||4394.6||4394.6||4394.6||0
1649425030000|2022-04-08 13:37:10|4395.6||4392.6||4395.6||4392.6||0
1649425040000|2022-04-08 13:37:20|4391.6||4390.6||4392.6||4390.6||0
1649425050000|2022-04-08 13:37:30|4389.6||4389.6||4389.6||4388.6||1
1649425070000|2022-04-08 13:37:50|4391.6|4378.6|4391.6|4381.6|4391.6|4381.6|4387.6|4378.6|2
1649425080000|2022-04-08 13:38:00|4393.6|4378.6|4393.6|4377.6|4393.6|4378.6|4392.6|4377.6|2
1649425090000|2022-04-08 13:38:10|4384.6|4378.6|4386.6|4374.6|4386.6|4378.6|4384.6|4374.6|3
1649425100000|2022-04-08 13:38:20|4388.6||4387.6||4390.6||4387.6||0
1649425110000|2022-04-08 13:38:30|4388.6||4388.6||4388.6||4388.6||0
1649425120000|2022-04-08 13:38:40|4386.6||4386.6||4386.6||4386.6||0
1649425130000|2022-04-08 13:38:50|4388.6||4388.6||4388.6||4388.6||0
1649425140000|2022-04-08 13:39:00|4391.6|4375.6|4391.6|4376.6|4391.6|4376.6|4391.6|4375.6|1
1649425150000|2022-04-08 13:39:10|4390.6|4379.6|4391.6|4379.6|4391.6|4380.6|4390.6|4379.6|0
1649425160000|2022-04-08 13:39:20|4392.6|4380.6|4391.6|4380.6|4393.6|4380.6|4391.6|4380.6|3
1649425170000|2022-04-08 13:39:30|4387.6|4379.6|4387.6|4372.6|4387.6|4379.6|4387.6|4370.6|7
1649425180000|2022-04-08 13:39:40|4385.6|4370.6|4387.6|4371.6|4387.6|4374.6|4383.6|4370.6|1
1649425190000|2022-04-08 13:39:50|4386.6|4373.6|4385.6|4373.6|4389.6|4374.6|4385.6|4368.6|0
1649425200000|2022-04-08 13:40:00|4384.6|4370.6|4385.6|4371.6|4385.6|4371.6|4384.6|4368.6|0
1649425210000|2022-04-08 13:40:10||4370.6||4369.6||4370.6||4369.6|0
1649425240000|2022-04-08 13:40:40|4384.6||4383.6||4384.6||4383.6||0
1649425260000|2022-04-08 13:41:00||4366.6||4368.6||4368.6||4366.6|2
1649425270000|2022-04-08 13:41:10|4381.6|4367.6|4378.6|4367.6|4381.6|4367.6|4378.6|4367.6|0
1649425280000|2022-04-08 13:41:20|4377.6|4366.6|4376.6|4363.6|4377.6|4366.6|4376.6|4363.6|0
1649425290000|2022-04-08 13:41:30||4362.6||4365.6||4365.6||4362.6|1
1649425300000|2022-04-08 13:41:40|4378.6|4366.6|4376.6|4365.6|4378.6|4366.6|4376.6|4365.6|0
1649425310000|2022-04-08 13:41:50|4377.6|4366.6|4378.6|4367.6|4378.6|4367.6|4377.6|4365.6|0
1649425320000|2022-04-08 13:42:00|4381.6|4372.6|4380.6|4372.6|4382.6|4372.6|4380.6|4372.6|2
1649425330000|2022-04-08 13:42:10||4369.6||4368.6||4369.6||4368.6|0
1649425340000|2022-04-08 13:42:20|4379.6|4366.6|4380.6|4370.6|4380.6|4370.6|4379.6|4366.6|0
1649425350000|2022-04-08 13:42:30|4379.6||4380.6||4380.6||4379.6||0
1649425360000|2022-04-08 13:42:40|4379.6||4379.6||4379.6||4379.6||0
1649425370000|2022-04-08 13:42:50|4380.6|4371.6|4385.6|4372.6|4385.6|4372.6|4380.6|4371.6|1
1649425380000|2022-04-08 13:43:00|4386.6|4373.6|4391.6|4381.6|4391.6|4381.6|4386.6|4373.6|1
1649425390000|2022-04-08 13:43:10|4395.6||4395.6||4395.6||4395.6||2
1649425400000|2022-04-08 13:43:20|4396.6|4382.6|4397.6|4385.6|4397.6|4389.6|4396.6|4382.6|8
1649425410000|2022-04-08 13:43:30|4396.6||4395.6||4396.6||4395.6||1
1649425420000|2022-04-08 13:43:40|4393.6|4383.6|4393.6|4380.6|4393.6|4383.6|4392.6|4379.6|1
1649425430000|2022-04-08 13:43:50|4392.6|4377.6|4399.6|4380.6|4401.6|4380.6|4389.6|4377.6|21
1649425440000|2022-04-08 13:44:00|4394.6||4397.6||4397.6||4393.6||0
1649425450000|2022-04-08 13:44:10|4398.6||4399.6||4399.6||4398.6||0
1649425460000|2022-04-08 13:44:20|4394.6|4381.6|4400.6|4388.6|4400.6|4388.6|4394.6|4381.6|1
1649425470000|2022-04-08 13:44:30|4401.6||4400.6||4401.6||4400.6||2
1649425480000|2022-04-08 13:44:40|4399.6||4399.6||4399.6||4398.6||2
1649425490000|2022-04-08 13:44:50|4397.6|4386.6|4395.6|4382.6|4397.6|4387.6|4395.6|4382.6|1
1649425500000|2022-04-08 13:45:00|4394.6||4393.6||4394.6||4393.6||0
1649425510000|2022-04-08 13:45:10||4380.6||4377.6||4380.6||4377.6|0
1649425520000|2022-04-08 13:45:20|4395.6|4378.6|4399.6|4381.6|4399.6|4381.6|4395.6|4378.6|0
1649425530000|2022-04-08 13:45:30|4401.6|4382.6|4401.6|4387.6|4401.6|4387.6|4400.6|4382.6|1
1649425540000|2022-04-08 13:45:40|4400.6|4389.6|4399.6|4388.6|4401.6|4389.6|4399.6|4388.6|0
1649425550000|2022-04-08 13:45:50|4403.6|4387.6|4405.6|4395.6|4405.6|4395.6|4403.6|4387.6|4
1649425560000|2022-04-08 13:46:00|4408.6||4408.6||4409.6||4405.6||6
1649425570000|2022-04-08 13:46:10|4407.6|4397.6|4408.6|4395.6|4408.6|4397.6|4407.6|4395.6|0
1649425580000|2022-04-08 13:46:20|4409.6|4397.6|4411.6|4400.6|4416.6|4400.6|4409.6|4396.6|5
1649425590000|2022-04-08 13:46:30|4416.6|4401.6|4415.6|4404.6|4416.6|4404.6|4413.6|4401.6|13
1649425600000|2022-04-08 13:46:40|4414.6|4403.6|4412.6|4403.6|4414.6|4404.6|4412.6|4403.6|5
1649425610000|2022-04-08 13:46:50|4410.6|4402.6|4413.6|4402.6|4416.6|4404.6|4410.6|4401.6|36
1649425620000|2022-04-08 13:47:00|4412.6|4401.6|4411.6|4397.6|4412.6|4401.6|4409.6|4397.6|7
1649425630000|2022-04-08 13:47:10|4413.6|4401.6|4413.6|4401.6|4413.6|4401.6|4413.6|4401.6|0
1649425640000|2022-04-08 13:47:20|4412.6||4412.6||4412.6||4412.6||0
1649425650000|2022-04-08 13:47:30|4411.6|4400.6|4409.6|4397.6|4412.6|4400.6|4407.6|4396.6|4
1649425660000|2022-04-08 13:47:40|4410.6|4396.6|4415.6|4400.6|4415.6|4400.6|4410.6|4396.6|0
1649425670000|2022-04-08 13:47:50|4414.6|4401.6|4416.6|4404.6|4416.6|4404.6|4413.6|4400.6|0
1649425680000|2022-04-08 13:48:00|4420.6|4405.6|4419.6|4406.6|4420.6|4408.6|4419.6|4405.6|4
1649425690000|2022-04-08 13:48:10|4420.6|4404.6|4421.6|4408.6|4421.6|4408.6|4419.6|4404.6|0
1649425700000|2022-04-08 13:48:20|4419.6|4409.6|4420.6|4409.6|4421.6|4413.6|4419.6|4409.6|6
1649425710000|2022-04-08 13:48:30|4419.6|4408.6|4420.6|4410.6|4420.6|4410.6|4418.6|4408.6|1
1649425720000|2022-04-08 13:48:40|4421.6|4411.6|4424.6|4413.6|4425.6|4413.6|4421.6|4410.6|4
1649425730000|2022-04-08 13:48:50|4422.6|4412.6|4424.6|4413.6|4425.6|4413.6|4422.6|4412.6|1
1649425740000|2022-04-08 13:49:00|4423.6|4412.6|4418.6|4409.6|4424.6|4412.6|4418.6|4408.6|5
1649425750000|2022-04-08 13:49:10|4419.6|4410.6|4424.6|4411.6|4425.6|4411.6|4419.6|4410.6|2
1649425760000|2022-04-08 13:49:20||4410.6||4412.6||4413.6||4410.6|0
1649425770000|2022-04-08 13:49:30|4418.6|4411.6|4420.6|4410.6|4422.6|4413.6|4418.6|4410.6|3
1649425780000|2022-04-08 13:49:40|4416.6|4409.6|4419.6|4409.6|4422.6|4410.6|4416.6|4408.6|6
1649425790000|2022-04-08 13:49:50|4418.6|4408.6|4415.6|4404.6|4418.6|4408.6|4415.6|4404.6|6
1649425800000|2022-04-08 13:50:00|4414.6|4403.6|4413.6|4403.6|4414.6|4403.6|4413.6|4403.6|0
1649425810000|2022-04-08 13:50:10||4401.6||4401.6||4401.6||4401.6|0
1649425820000|2022-04-08 13:50:20|4414.6|4402.6|4413.6|4402.6|4414.6|4402.6|4413.6|4401.6|0
1649425870000|2022-04-08 13:51:10|4412.6|4401.6|4411.6|4401.6|4412.6|4401.6|4411.6|4401.6|0
1649425890000|2022-04-08 13:51:30|4410.6|4400.6|4407.6|4397.6|4410.6|4400.6|4407.6|4397.6|4
1649425900000|2022-04-08 13:51:40|4406.6|4395.6|4404.6|4395.6|4406.6|4396.6|4403.6|4395.6|6
1649425910000|2022-04-08 13:51:50|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|1
1649425920000|2022-04-08 13:52:00|4402.6||4405.6||4405.6||4401.6||2
1649425930000|2022-04-08 13:52:10|4404.6||4403.6||4404.6||4403.6||0
1649425950000|2022-04-08 13:52:30|4404.6||4405.6||4405.6||4404.6||0
1649425970000|2022-04-08 13:52:50|4401.6|4392.6|4399.6|4389.6|4401.6|4392.6|4399.6|4389.6|2
1649425980000|2022-04-08 13:53:00|4395.6|4387.6|4399.6|4390.6|4399.6|4390.6|4395.6|4387.6|9
1649425990000|2022-04-08 13:53:10|4401.6|4389.6|4401.6|4391.6|4401.6|4392.6|4401.6|4389.6|1
1649426000000|2022-04-08 13:53:20||4389.6||4392.6||4392.6||4389.6|7
1649426010000|2022-04-08 13:53:30|4404.6|4393.6|4405.6|4393.6|4405.6|4393.6|4404.6|4393.6|3
1649426020000|2022-04-08 13:53:40|4406.6|4394.6|4408.6|4397.6|4408.6|4397.6|4406.6|4394.6|1
1649426030000|2022-04-08 13:53:50|4411.6||4409.6||4411.6||4409.6||0
1649426050000|2022-04-08 13:54:10|4411.6||4411.6||4411.6||4411.6||0
1649426070000|2022-04-08 13:54:30|4410.6|4396.6|4408.6|4396.6|4410.6|4396.6|4408.6|4396.6|0
1649426080000|2022-04-08 13:54:40|4407.6|4395.6|4404.6|4393.6|4407.6|4395.6|4404.6|4393.6|0
1649426090000|2022-04-08 13:54:50|4403.6||4403.6||4403.6||4403.6||0
1649426100000|2022-04-08 13:55:00|4407.6||4407.6||4407.6||4407.6||1
1649426120000|2022-04-08 13:55:20|4409.6|4394.6|4409.6|4397.6|4409.6|4397.6|4409.6|4394.6|0
1649426150000|2022-04-08 13:55:50|4408.6|4395.6|4405.6|4394.6|4408.6|4395.6|4405.6|4393.6|0
1649426160000|2022-04-08 13:56:00|4404.6|4393.6|4404.6|4393.6|4404.6|4393.6|4404.6|4393.6|0
1649426170000|2022-04-08 13:56:10|4403.6|4394.6|4404.6|4394.6|4404.6|4394.6|4403.6|4393.6|1
1649426180000|2022-04-08 13:56:20|4405.6|4395.6|4407.6|4393.6|4407.6|4395.6|4405.6|4393.6|0
1649426190000|2022-04-08 13:56:30|4405.6|4391.6|4403.6|4391.6|4405.6|4391.6|4403.6|4391.6|1
1649426200000|2022-04-08 13:56:40|4407.6|4393.6|4403.6|4391.6|4407.6|4394.6|4403.6|4391.6|0
1649426210000|2022-04-08 13:56:50|4399.6|4390.6|4401.6|4390.6|4401.6|4390.6|4398.6|4390.6|3
1649426220000|2022-04-08 13:57:00||4391.6||4391.6||4391.6||4391.6|0
1649426240000|2022-04-08 13:57:20||4390.6||4390.6||4390.6||4390.6|3
1649426260000|2022-04-08 13:57:40||4391.6||4390.6||4391.6||4390.6|0
1649426270000|2022-04-08 13:57:50||4388.6||4389.6||4389.6||4388.6|1
1649426280000|2022-04-08 13:58:00|4400.6|4387.6|4399.6|4387.6|4400.6|4387.6|4399.6|4387.6|0
1649426290000|2022-04-08 13:58:10|4398.6|4386.6|4395.6|4386.6|4398.6|4386.6|4395.6|4386.6|2
1649426300000|2022-04-08 13:58:20|4394.6|4384.6|4391.6|4383.6|4394.6|4384.6|4390.6|4381.6|8
1649426310000|2022-04-08 13:58:30|4393.6||4393.6||4393.6||4393.6||1
1649426320000|2022-04-08 13:58:40|4392.6|4381.6|4391.6|4381.6|4392.6|4381.6|4391.6|4380.6|2
1649426330000|2022-04-08 13:58:50|4388.6||4391.6||4391.6||4388.6||4
1649426340000|2022-04-08 13:59:00|4392.6|4383.6|4393.6|4383.6|4393.6|4383.6|4391.6|4383.6|1
1649426350000|2022-04-08 13:59:10|4392.6||4392.6||4392.6||4392.6||0
1649426360000|2022-04-08 13:59:20|4391.6||4391.6||4391.6||4391.6||0
1649426370000|2022-04-08 13:59:30|4392.6|4382.6|4391.6|4381.6|4392.6|4382.6|4391.6|4379.6|2
1649426380000|2022-04-08 13:59:40|4392.6|4380.6|4392.6|4382.6|4392.6|4383.6|4392.6|4380.6|0
1649426390000|2022-04-08 13:59:50|4391.6|4381.6|4391.6|4380.6|4391.6|4381.6|4391.6|4380.6|1
1649426400000|2022-04-08 14:00:00|4387.6|4379.6|4387.6|4378.6|4387.6|4379.6|4387.6|4377.6|2
1649426410000|2022-04-08 14:00:10|4391.6|4379.6|4391.6|4381.6|4391.6|4381.6|4391.6|4379.6|3
1649426420000|2022-04-08 14:00:20||4379.6||4379.6||4379.6||4379.6|0
1649426430000|2022-04-08 14:00:30|4392.6|4380.6|4395.6|4383.6|4395.6|4383.6|4391.6|4380.6|2
1649426440000|2022-04-08 14:00:40|4394.6|4381.6|4391.6|4381.6|4394.6|4381.6|4391.6|4381.6|0
1649426450000|2022-04-08 14:00:50|4392.6||4391.6||4392.6||4391.6||0
1649426460000|2022-04-08 14:01:00|4392.6|4385.6|4391.6|4381.6|4393.6|4385.6|4391.6|4381.6|2
1649426470000|2022-04-08 14:01:10|4392.6||4391.6||4393.6||4391.6||0
1649426480000|2022-04-08 14:01:20|4392.6||4392.6||4393.6||4391.6||0
1649426490000|2022-04-08 14:01:30|4393.6|4382.6|4391.6|4383.6|4394.6|4383.6|4391.6|4382.6|2
1649426500000|2022-04-08 14:01:40||4382.6||4382.6||4382.6||4382.6|0
1649426520000|2022-04-08 14:02:00|4392.6|4383.6|4395.6|4383.6|4395.6|4383.6|4391.6|4383.6|0
1649426540000|2022-04-08 14:02:20||4384.6||4385.6||4385.6||4384.6|0
1649426550000|2022-04-08 14:02:30|4397.6|4387.6|4398.6|4387.6|4398.6|4387.6|4397.6|4387.6|4
1649426560000|2022-04-08 14:02:40|4397.6|4390.6|4398.6|4390.6|4398.6|4390.6|4397.6|4390.6|0
1649426570000|2022-04-08 14:02:50|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|2
1649426580000|2022-04-08 14:03:00|4402.6||4402.6||4402.6||4401.6||2
1649426590000|2022-04-08 14:03:10|4401.6||4402.6||4402.6||4401.6||0
1649426600000|2022-04-08 14:03:20|4403.6|4392.6|4404.6|4393.6|4404.6|4393.6|4403.6|4392.6|0
1649426620000|2022-04-08 14:03:40|4403.6||4405.6||4405.6||4403.6||0
1649426630000|2022-04-08 14:03:50|4404.6||4403.6||4404.6||4403.6||0
1649426640000|2022-04-08 14:04:00|4404.6|4395.6|4405.6|4395.6|4406.6|4395.6|4404.6|4395.6|0
1649426650000|2022-04-08 14:04:10|4404.6|4397.6|4404.6|4395.6|4404.6|4397.6|4404.6|4395.6|3
1649426660000|2022-04-08 14:04:20|4403.6|4391.6|4403.6|4391.6|4403.6|4391.6|4403.6|4391.6|1
1649426670000|2022-04-08 14:04:30||4390.6||4391.6||4391.6||4389.6|0
1649426680000|2022-04-08 14:04:40||4390.6||4389.6||4391.6||4389.6|0
1649426690000|2022-04-08 14:04:50||4387.6||4390.6||4390.6||4387.6|0
1649426700000|2022-04-08 14:05:00||4391.6||4387.6||4391.6||4387.6|0
1649426710000|2022-04-08 14:05:10|4402.6|4386.6|4401.6|4387.6|4402.6|4387.6|4401.6|4386.6|0
1649426720000|2022-04-08 14:05:20|4397.6|4388.6|4397.6|4385.6|4397.6|4391.6|4397.6|4384.6|7
1649426730000|2022-04-08 14:05:30||4384.6||4385.6||4385.6||4384.6|0
1649426740000|2022-04-08 14:05:40|4400.6|4386.6|4399.6|4387.6|4400.6|4387.6|4399.6|4386.6|1
1649426750000|2022-04-08 14:05:50|4398.6||4398.6||4398.6||4398.6||0
1649426760000|2022-04-08 14:06:00|4399.6|4388.6|4399.6|4389.6|4399.6|4389.6|4399.6|4388.6|0
1649426770000|2022-04-08 14:06:10|4401.6||4400.6||4401.6||4400.6||0
1649426780000|2022-04-08 14:06:20|4401.6||4401.6||4401.6||4401.6||0
1649426790000|2022-04-08 14:06:30||4388.6||4388.6||4388.6||4388.6|0
1649426800000|2022-04-08 14:06:40|4399.6||4399.6||4399.6||4399.6||0
1649426830000|2022-04-08 14:07:10|4398.6|4387.6|4397.6|4385.6|4398.6|4387.6|4397.6|4385.6|1
1649426840000|2022-04-08 14:07:20|4396.6|4384.6|4393.6|4383.6|4396.6|4384.6|4393.6|4383.6|0
1649426850000|2022-04-08 14:07:30|4392.6|4379.6|4391.6|4379.6|4392.6|4379.6|4391.6|4379.6|4
1649426870000|2022-04-08 14:07:50|4390.6||4391.6||4391.6||4389.6||0
1649426880000|2022-04-08 14:08:00|4393.6||4393.6||4393.6||4393.6||1
1649426890000|2022-04-08 14:08:10|4394.6||4394.6||4394.6||4394.6||0
1649426910000|2022-04-08 14:08:30|4395.6|4383.6|4395.6|4384.6|4395.6|4384.6|4394.6|4383.6|0
1649426920000|2022-04-08 14:08:40|4397.6|4387.6|4400.6|4389.6|4400.6|4389.6|4397.6|4387.6|16
1649426930000|2022-04-08 14:08:50|4401.6|4391.6|4402.6|4394.6|4403.6|4394.6|4399.6|4391.6|34
1649426950000|2022-04-08 14:09:10||4391.6||4391.6||4391.6||4391.6|9
1649426970000|2022-04-08 14:09:30|4405.6||4404.6||4405.6||4402.6||5
1649426980000|2022-04-08 14:09:40|4403.6||4403.6||4403.6||4403.6||0
1649426990000|2022-04-08 14:09:50|4405.6|4392.6|4404.6|4393.6|4405.6|4393.6|4404.6|4392.6|0
1649427000000|2022-04-08 14:10:00|4406.6|4396.6|4403.6|4393.6|4406.6|4396.6|4403.6|4393.6|1
1649427010000|2022-04-08 14:10:10||4391.6||4391.6||4391.6||4391.6|0
1649427020000|2022-04-08 14:10:20||4394.6||4394.6||4394.6||4394.6|0
1649427030000|2022-04-08 14:10:30|4402.6|4389.6|4401.6|4392.6|4402.6|4392.6|4401.6|4389.6|1
1649427040000|2022-04-08 14:10:40|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|0
1649427050000|2022-04-08 14:10:50|4405.6||4404.6||4405.6||4404.6||1
1649427060000|2022-04-08 14:11:00|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|1
1649427070000|2022-04-08 14:11:10|4405.6|4395.6|4405.6|4395.6|4406.6|4395.6|4404.6|4394.6|3
1649427080000|2022-04-08 14:11:20|4404.6|4394.6|4403.6|4394.6|4404.6|4394.6|4403.6|4394.6|0
1649427090000|2022-04-08 14:11:30|4406.6|4395.6|4406.6|4395.6|4406.6|4395.6|4406.6|4395.6|1
1649427100000|2022-04-08 14:11:40|4409.6|4396.6|4409.6|4399.6|4409.6|4399.6|4409.6|4396.6|13
1649427110000|2022-04-08 14:11:50||4400.6||4399.6||4400.6||4399.6|2
1649427120000|2022-04-08 14:12:00||4398.6||4397.6||4398.6||4396.6|0
1649427130000|2022-04-08 14:12:10|4408.6|4396.6|4407.6|4395.6|4409.6|4397.6|4406.6|4395.6|0
1649427140000|2022-04-08 14:12:20|4406.6||4405.6||4406.6||4405.6||0
1649427150000|2022-04-08 14:12:30|4406.6||4405.6||4406.6||4405.6||0
1649427160000|2022-04-08 14:12:40|4406.6||4406.6||4406.6||4406.6||0
1649427170000|2022-04-08 14:12:50|4407.6||4407.6||4408.6||4406.6||0
1649427190000|2022-04-08 14:13:10|4406.6||4407.6||4407.6||4406.6||0
1649427200000|2022-04-08 14:13:20|4406.6|4399.6|4409.6|4398.6|4409.6|4399.6|4406.6|4397.6|7
1649427210000|2022-04-08 14:13:30||4399.6||4399.6||4399.6||4399.6|0
1649427240000|2022-04-08 14:14:00|4408.6|4398.6|4404.6|4395.6|4408.6|4398.6|4404.6|4395.6|3
1649427250000|2022-04-08 14:14:10|4403.6|4391.6|4403.6|4393.6|4403.6|4393.6|4403.6|4391.6|2
1649427260000|2022-04-08 14:14:20|4404.6||4403.6||4404.6||4403.6||0
1649427270000|2022-04-08 14:14:30|4405.6||4404.6||4405.6||4403.6||0
1649427280000|2022-04-08 14:14:40|4406.6|4395.6|4409.6|4395.6|4409.6|4395.6|4404.6|4395.6|0
1649427290000|2022-04-08 14:14:50|4410.6|4396.6|4410.6|4399.6|4410.6|4399.6|4410.6|4396.6|2
1649427300000|2022-04-08 14:15:00|4409.6||4410.6||4410.6||4409.6||0
1649427310000|2022-04-08 14:15:10|4409.6||4409.6||4410.6||4409.6||0
1649427320000|2022-04-08 14:15:20|4408.6|4397.6|4403.6|4389.6|4408.6|4397.6|4403.6|4389.6|1
1649427360000|2022-04-08 14:16:00||4390.6||4391.6||4391.6||4390.6|0
1649427370000|2022-04-08 14:16:10||4389.6||4392.6||4392.6||4389.6|0
1649427390000|2022-04-08 14:16:30|4404.6||4403.6||4404.6||4403.6||0
1649427400000|2022-04-08 14:16:40||4390.6||4390.6||4390.6||4390.6|0
1649427440000|2022-04-08 14:17:20|4402.6|4388.6|4401.6|4386.6|4402.6|4388.6|4401.6|4386.6|0
1649427460000|2022-04-08 14:17:40||4387.6||4388.6||4388.6||4387.6|0
1649427480000|2022-04-08 14:18:00||4386.6||4386.6||4386.6||4386.6|0
1649427490000|2022-04-08 14:18:10|4400.6|4387.6|4399.6|4387.6|4400.6|4387.6|4399.6|4387.6|0
1649427520000|2022-04-08 14:18:40|4401.6||4401.6||4401.6||4401.6||0
1649427530000|2022-04-08 14:18:50|4403.6||4402.6||4403.6||4401.6||0
1649427540000|2022-04-08 14:19:00|4403.6||4403.6||4403.6||4403.6||0
1649427550000|2022-04-08 14:19:10|4405.6|4388.6|4405.6|4393.6|4405.6|4393.6|4405.6|4388.6|0
1649427560000|2022-04-08 14:19:20|4408.6|4395.6|4408.6|4395.6|4408.6|4395.6|4408.6|4395.6|2
1649427580000|2022-04-08 14:19:40|4411.6|4396.6|4411.6|4397.6|4411.6|4397.6|4411.6|4396.6|1
1649427620000|2022-04-08 14:20:20||4401.6||4401.6||4401.6||4401.6|0
1649427630000|2022-04-08 14:20:30|4413.6|4402.6|4413.6|4402.6|4413.6|4402.6|4413.6|4402.6|0
1649427640000|2022-04-08 14:20:40|4411.6|4405.6|4413.6|4402.6|4414.6|4405.6|4411.6|4402.6|4
1649427670000|2022-04-08 14:21:10|4412.6|4400.6|4409.6|4397.6|4412.6|4400.6|4409.6|4397.6|0
1649427680000|2022-04-08 14:21:20|4410.6|4398.6|4411.6|4399.6|4411.6|4399.6|4410.6|4398.6|0
1649427690000|2022-04-08 14:21:30|4413.6||4411.6||4413.6||4411.6||0
1649427710000|2022-04-08 14:21:50|4413.6|4401.6|4411.6|4401.6|4413.6|4401.6|4409.6|4401.6|5
1649427730000|2022-04-08 14:22:10|4413.6||4415.6||4415.6||4413.6||0
1649427750000|2022-04-08 14:22:30|4414.6|4399.6|4413.6|4399.6|4414.6|4399.6|4413.6|4399.6|0
1649427760000|2022-04-08 14:22:40|4412.6||4411.6||4412.6||4411.6||0
1649427780000|2022-04-08 14:23:00|4413.6|4400.6|4413.6|4401.6|4413.6|4401.6|4413.6|4400.6|0
1649427800000|2022-04-08 14:23:20|4414.6||4414.6||4414.6||4414.6||0
1649427810000|2022-04-08 14:23:30|4415.6||4415.6||4415.6||4415.6||0
1649427830000|2022-04-08 14:23:50|4416.6|4402.6|4416.6|4405.6|4416.6|4405.6|4416.6|4402.6|5
1649427840000|2022-04-08 14:24:00|4420.6||4418.6||4420.6||4418.6||5
1649427850000|2022-04-08 14:24:10|4420.6||4419.6||4420.6||4419.6||0
1649427860000|2022-04-08 14:24:20||4407.6||4409.6||4409.6||4407.6|0
1649427870000|2022-04-08 14:24:30|4420.6||4422.6||4422.6||4420.6||0
1649427880000|2022-04-08 14:24:40||4410.6||4410.6||4410.6||4410.6|0
1649427900000|2022-04-08 14:25:00|4425.6|4413.6|4424.6|4413.6|4426.6|4413.6|4424.6|4413.6|6
1649427910000|2022-04-08 14:25:10|4426.6|4416.6|4425.6|4413.6|4426.6|4416.6|4422.6|4413.6|5
1649427940000|2022-04-08 14:25:40|4424.6||4424.6||4424.6||4424.6||0
1649427960000|2022-04-08 14:26:00|4423.6||4423.6||4423.6||4423.6||0
1649427970000|2022-04-08 14:26:10|4422.6|4416.6|4422.6|4409.6|4422.6|4416.6|4422.6|4409.6|4
1649427980000|2022-04-08 14:26:20||4410.6||4410.6||4410.6||4410.6|0
1649427990000|2022-04-08 14:26:30||4409.6||4410.6||4410.6||4409.6|0
1649428020000|2022-04-08 14:27:00|4423.6|4416.6|4427.6|4417.6|4427.6|4417.6|4423.6|4416.6|0
1649428030000|2022-04-08 14:27:10|4428.6|4422.6|4431.6|4422.6|4432.6|4422.6|4428.6|4422.6|5
1649428040000|2022-04-08 14:27:20|4432.6||4432.6||4432.6||4432.6||0
1649428050000|2022-04-08 14:27:30|4434.6|4423.6|4433.6|4423.6|4434.6|4423.6|4433.6|4423.6|1
1649428060000|2022-04-08 14:27:40|4434.6|4424.6|4434.6|4424.6|4436.6|4428.6|4434.6|4424.6|13
1649428070000|2022-04-08 14:27:50|4435.6||4435.6||4435.6||4435.6||0
1649428090000|2022-04-08 14:28:10|4436.6||4436.6||4436.6||4436.6||0
1649428100000|2022-04-08 14:28:20|4435.6|4425.6|4435.6|4425.6|4435.6|4426.6|4435.6|4425.6|0
1649428110000|2022-04-08 14:28:30|4434.6|4421.6|4434.6|4419.6|4434.6|4421.6|4434.6|4419.6|2
1649428120000|2022-04-08 14:28:40|4433.6|4417.6|4432.6|4417.6|4433.6|4417.6|4432.6|4417.6|1
1649428140000|2022-04-08 14:29:00||4418.6||4421.6||4421.6||4418.6|0
1649428150000|2022-04-08 14:29:10|4433.6|4422.6|4433.6|4422.6|4433.6|4422.6|4433.6|4422.6|0
1649428180000|2022-04-08 14:29:40|4432.6|4421.6|4432.6|4420.6|4432.6|4421.6|4432.6|4420.6|0
1649428200000|2022-04-08 14:30:00||4421.6||4421.6||4422.6||4420.6|0
1649428210000|2022-04-08 14:30:10||4420.6||4421.6||4421.6||4420.6|0
1649428220000|2022-04-08 14:30:20||4420.6||4421.6||4422.6||4420.6|0
1649428230000|2022-04-08 14:30:30|4433.6|4422.6|4436.6|4422.6|4436.6|4422.6|4433.6|4422.6|3
1649428280000|2022-04-08 14:31:20|4435.6||4434.6||4435.6||4434.6||0
1649428290000|2022-04-08 14:31:30||4427.6||4422.6||4427.6||4422.6|3
1649428320000|2022-04-08 14:32:00|4436.6||4435.6||4436.6||4435.6||0
1649428340000|2022-04-08 14:32:20|4434.6||4434.6||4434.6||4434.6||0
1649428350000|2022-04-08 14:32:30|4433.6|4420.6|4432.6|4420.6|4433.6|4420.6|4432.6|4420.6|0
1649428360000|2022-04-08 14:32:40|4431.6||4432.6||4432.6||4431.6||0
1649428370000|2022-04-08 14:32:50|4430.6|4418.6|4430.6|4419.6|4430.6|4419.6|4430.6|4418.6|0
1649428380000|2022-04-08 14:33:00|4432.6|4420.6|4430.6|4419.6|4432.6|4421.6|4430.6|4419.6|0
1649428390000|2022-04-08 14:33:10||4417.6||4417.6||4417.6||4417.6|0
1649428400000|2022-04-08 14:33:20|4429.6||4428.6||4429.6||4428.6||0
1649428410000|2022-04-08 14:33:30|4427.6|4415.6|4426.6|4414.6|4427.6|4415.6|4426.6|4414.6|2
1649428420000|2022-04-08 14:33:40|4428.6|4415.6|4426.6|4416.6|4428.6|4417.6|4426.6|4415.6|1
1649428430000|2022-04-08 14:33:50|4423.6||4426.6||4426.6||4423.6||1
1649428440000|2022-04-08 14:34:00|4428.6|4417.6|4431.6|4420.6|4431.6|4421.6|4428.6|4417.6|6
1649428450000|2022-04-08 14:34:10|4430.6|4421.6|4430.6|4418.6|4430.6|4422.6|4430.6|4418.6|0
1649428460000|2022-04-08 14:34:20||4419.6||4419.6||4420.6||4415.6|0
1649428470000|2022-04-08 14:34:30|4429.6|4418.6|4428.6|4418.6|4429.6|4418.6|4428.6|4418.6|0
1649428480000|2022-04-08 14:34:40|4427.6|4413.6|4426.6|4413.6|4427.6|4413.6|4426.6|4413.6|2
1649428490000|2022-04-08 14:34:50||4417.6||4415.6||4417.6||4412.6|2
1649428500000|2022-04-08 14:35:00|4427.6|4416.6|4427.6|4417.6|4427.6|4417.6|4427.6|4416.6|0
1649428510000|2022-04-08 14:35:10|4426.6|4416.6|4426.6|4416.6|4426.6|4416.6|4426.6|4416.6|0
1649428540000|2022-04-08 14:35:40||4413.6||4413.6||4414.6||4413.6|3
1649428550000|2022-04-08 14:35:50||4414.6||4414.6||4415.6||4413.6|0
1649428570000|2022-04-08 14:36:10|4424.6|4412.6|4423.6|4412.6|4424.6|4413.6|4423.6|4412.6|0
1649428600000|2022-04-08 14:36:40|4422.6||4422.6||4422.6||4422.6||0
1649428610000|2022-04-08 14:36:50|4421.6||4422.6||4422.6||4421.6||2
1649428620000|2022-04-08 14:37:00|4424.6||4426.6||4426.6||4424.6||1
1649428640000|2022-04-08 14:37:20||4413.6||4413.6||4413.6||4413.6|0
1649428650000|2022-04-08 14:37:30||4414.6||4414.6||4414.6||4414.6|0
1649428660000|2022-04-08 14:37:40||4412.6||4412.6||4412.6||4412.6|0
1649428710000|2022-04-08 14:38:30|4424.6|4411.6|4424.6|4411.6|4424.6|4411.6|4424.6|4411.6|0
1649428720000|2022-04-08 14:38:40||4413.6||4413.6||4413.6||4413.6|0
1649428730000|2022-04-08 14:38:50|4422.6|4415.6|4424.6|4415.6|4424.6|4415.6|4422.6|4415.6|0
1649428740000|2022-04-08 14:39:00|4426.6|4416.6|4426.6|4415.6|4426.6|4416.6|4426.6|4415.6|5
1649428750000|2022-04-08 14:39:10||4416.6||4416.6||4416.6||4416.6|0
1649428760000|2022-04-08 14:39:20||4415.6||4416.6||4416.6||4415.6|0
1649428770000|2022-04-08 14:39:30|4427.6|4417.6|4430.6|4418.6|4430.6|4418.6|4427.6|4417.6|0
1649428800000|2022-04-08 14:40:00|4432.6|4421.6|4431.6|4421.6|4432.6|4421.6|4431.6|4421.6|0
1649428810000|2022-04-08 14:40:10|4430.6|4419.6|4431.6|4420.6|4431.6|4420.6|4430.6|4419.6|0
1649428820000|2022-04-08 14:40:20|4430.6|4419.6|4430.6|4419.6|4430.6|4419.6|4430.6|4419.6|0
1649428830000|2022-04-08 14:40:30|4431.6|4420.6|4431.6|4420.6|4431.6|4420.6|4431.6|4420.6|0
1649428840000|2022-04-08 14:40:40|4430.6|4419.6|4430.6|4420.6|4430.6|4420.6|4430.6|4419.6|0
1649428850000|2022-04-08 14:40:50|4429.6|4419.6|4426.6|4416.6|4429.6|4419.6|4426.6|4416.6|3
1649428860000|2022-04-08 14:41:00||4415.6||4415.6||4415.6||4415.6|0
1649428890000|2022-04-08 14:41:30||4416.6||4416.6||4416.6||4415.6|0
1649428920000|2022-04-08 14:42:00|4427.6||4428.6||4428.6||4426.6||0
1649428930000|2022-04-08 14:42:10|4427.6||4426.6||4427.6||4426.6||0
1649428950000|2022-04-08 14:42:30||4415.6||4416.6||4416.6||4415.6|0
1649428960000|2022-04-08 14:42:40|4427.6||4426.6||4427.6||4426.6||1
1649428980000|2022-04-08 14:43:00|4427.6|4417.6|4428.6|4418.6|4428.6|4418.6|4427.6|4417.6|0
1649428990000|2022-04-08 14:43:10|4427.6|4416.6|4426.6|4416.6|4427.6|4416.6|4426.6|4416.6|1
1649429000000|2022-04-08 14:43:20||4415.6||4416.6||4416.6||4415.6|0
1649429010000|2022-04-08 14:43:30|4425.6|4415.6|4424.6|4412.6|4425.6|4415.6|4424.6|4412.6|3
1649429020000|2022-04-08 14:43:40||4413.6||4414.6||4414.6||4413.6|0
1649429030000|2022-04-08 14:43:50||4412.6||4412.6||4412.6||4412.6|0
1649429040000|2022-04-08 14:44:00|4423.6||4424.6||4424.6||4422.6||0
1649429050000|2022-04-08 14:44:10|4423.6|4411.6|4422.6|4412.6|4423.6|4412.6|4422.6|4411.6|0
1649429060000|2022-04-08 14:44:20||4411.6||4411.6||4412.6||4411.6|0
1649429070000|2022-04-08 14:44:30|4421.6|4408.6|4418.6|4407.6|4421.6|4408.6|4418.6|4407.6|1
1649429080000|2022-04-08 14:44:40|4420.6||4417.6||4420.6||4417.6||0
1649429090000|2022-04-08 14:44:50|4416.6|4409.6|4416.6|4407.6|4417.6|4409.6|4416.6|4407.6|1
1649429100000|2022-04-08 14:45:00|4415.6|4403.6|4412.6|4402.6|4415.6|4406.6|4411.6|4402.6|6
1649429110000|2022-04-08 14:45:10|4411.6|4403.6|4415.6|4406.6|4415.6|4406.6|4411.6|4403.6|1
1649429120000|2022-04-08 14:45:20|4416.6|4407.6|4415.6|4404.6|4417.6|4407.6|4415.6|4404.6|0
1649429130000|2022-04-08 14:45:30||4403.6||4402.6||4403.6||4402.6|0
1649429140000|2022-04-08 14:45:40|4414.6|4401.6|4413.6|4401.6|4414.6|4401.6|4413.6|4400.6|0
1649429150000|2022-04-08 14:45:50||4400.6||4399.6||4401.6||4399.6|0
1649429160000|2022-04-08 14:46:00||4400.6||4400.6||4400.6||4400.6|0
1649429170000|2022-04-08 14:46:10||4401.6||4401.6||4401.6||4401.6|0
1649429190000|2022-04-08 14:46:30||4402.6||4402.6||4402.6||4402.6|0
1649429200000|2022-04-08 14:46:40|4416.6|4403.6|4415.6|4404.6|4416.6|4404.6|4413.6|4403.6|13
1649429220000|2022-04-08 14:47:00|4417.6|4405.6|4417.6|4405.6|4417.6|4406.6|4417.6|4405.6|0
1649429240000|2022-04-08 14:47:20||4403.6||4403.6||4403.6||4403.6|4
1649429260000|2022-04-08 14:47:40|4416.6|4402.6|4415.6|4402.6|4416.6|4402.6|4415.6|4402.6|0
1649429270000|2022-04-08 14:47:50|4413.6|4399.6|4413.6|4398.6|4413.6|4399.6|4413.6|4398.6|0
1649429290000|2022-04-08 14:48:10|4412.6|4400.6|4411.6|4400.6|4412.6|4400.6|4411.6|4400.6|0
1649429330000|2022-04-08 14:48:50|4410.6|4398.6|4409.6|4397.6|4410.6|4398.6|4409.6|4395.6|1
1649429340000|2022-04-08 14:49:00|4408.6|4395.6|4407.6|4396.6|4408.6|4396.6|4407.6|4395.6|0
1649429350000|2022-04-08 14:49:10|4406.6|4391.6|4396.6|4383.6|4406.6|4393.6|4396.6|4383.6|12
1649429360000|2022-04-08 14:49:20||4384.6||4384.6||4384.6||4384.6|0
1649429380000|2022-04-08 14:49:40|4394.6||4394.6||4394.6||4394.6||0
1649429390000|2022-04-08 14:49:50||4379.6||4379.6||4379.6||4379.6|2
1649429400000|2022-04-08 14:50:00||4384.6||4384.6||4384.6||4379.6|2
1649429410000|2022-04-08 14:50:10|||||||||3
1649429430000|2022-04-08 14:50:30|4393.6|4381.6|4391.6|4384.6|4394.6|4384.6|4391.6|4379.6|10
1649429440000|2022-04-08 14:50:40||4379.6||4380.6||4381.6||4379.6|2
1649429450000|2022-04-08 14:50:50|4394.6|4381.6|4394.6|4383.6|4394.6|4383.6|4393.6|4381.6|2
1649429460000|2022-04-08 14:51:00|4396.6||4396.6||4396.6||4396.6||1
1649429470000|2022-04-08 14:51:10|4395.6|4384.6|4402.6|4389.6|4402.6|4389.6|4395.6|4384.6|6
1649429480000|2022-04-08 14:51:20|4401.6||4400.6||4401.6||4400.6||0
1649429490000|2022-04-08 14:51:30|4399.6||4403.6||4403.6||4398.6||1
1649429500000|2022-04-08 14:51:40|4402.6||4403.6||4403.6||4402.6||0
1649429510000|2022-04-08 14:51:50||4393.6||4391.6||4393.6||4391.6|2
1649429520000|2022-04-08 14:52:00|4406.6|4394.6|4405.6|4395.6|4406.6|4396.6|4405.6|4394.6|4
1649429530000|2022-04-08 14:52:10|4406.6||4407.6||4407.6||4406.6||0
1649429540000|2022-04-08 14:52:20|4411.6||4411.6||4411.6||4411.6||1
1649429570000|2022-04-08 14:52:50||4396.6||4398.6||4398.6||4396.6|2
1649429580000|2022-04-08 14:53:00||4399.6||4400.6||4400.6||4399.6|0
1649429660000|2022-04-08 14:54:20|4415.6||4415.6||4415.6||4415.6||2
1649429700000|2022-04-08 14:55:00|4412.6|4397.6|4411.6|4397.6|4412.6|4397.6|4411.6|4397.6|1
1649429710000|2022-04-08 14:55:10||4398.6||4398.6||4398.6||4398.6|0
1649429730000|2022-04-08 14:55:30||4399.6||4399.6||4399.6||4399.6|0
1649429740000|2022-04-08 14:55:40||4400.6||4400.6||4400.6||4400.6|0
1649429750000|2022-04-08 14:55:50|4414.6||4413.6||4415.6||4413.6||1
1649429760000|2022-04-08 14:56:00|4415.6||4415.6||4415.6||4415.6||0
1649429770000|2022-04-08 14:56:10|4417.6||4416.6||4417.6||4416.6||0
1649429780000|2022-04-08 14:56:20|4415.6||4415.6||4415.6||4415.6||0
1649429810000|2022-04-08 14:56:50|4414.6||4414.6||4414.6||4414.6||0
1649429830000|2022-04-08 14:57:10|4413.6||4413.6||4413.6||4413.6||0
1649429890000|2022-04-08 14:58:10|4414.6||4414.6||4414.6||4414.6||1
1649429900000|2022-04-08 14:58:20|4418.6|4404.6|4419.6|4408.6|4419.6|4408.6|4418.6|4404.6|1
1649429910000|2022-04-08 14:58:30|4420.6|4409.6|4420.6|4411.6|4420.6|4411.6|4420.6|4409.6|0
1649429920000|2022-04-08 14:58:40|4419.6|4412.6|4417.6|4405.6|4419.6|4412.6|4417.6|4405.6|4
1649429940000|2022-04-08 14:59:00|4416.6||4416.6||4416.6||4416.6||0
1649429950000|2022-04-08 14:59:10|4415.6|4403.6|4415.6|4400.6|4415.6|4403.6|4415.6|4400.6|0
1649429980000|2022-04-08 14:59:40|||||||||1
1649429990000|2022-04-08 14:59:50|4416.6||4416.6||4416.6||4416.6||0
1649430000000|2022-04-08 15:00:00|4415.6|4401.6|4415.6|4402.6|4415.6|4402.6|4415.6|4401.6|0
1649430010000|2022-04-08 15:00:10|4414.6|4400.6|4414.6|4400.6|4414.6|4400.6|4414.6|4400.6|0
1649430020000|2022-04-08 15:00:20|4413.6|4398.6|4413.6|4400.6|4413.6|4400.6|4413.6|4397.6|0
1649430090000|2022-04-08 15:01:30|4414.6||4416.6||4416.6||4414.6||0
1649430100000|2022-04-08 15:01:40|4415.6|4401.6|4415.6|4402.6|4415.6|4402.6|4415.6|4401.6|0
1649430110000|2022-04-08 15:01:50|4416.6|4403.6|4418.6|4404.6|4418.6|4404.6|4416.6|4403.6|0
1649430120000|2022-04-08 15:02:00|4420.6||4419.6||4420.6||4419.6||0
1649430130000|2022-04-08 15:02:10|4420.6||4420.6||4420.6||4420.6||0
1649430140000|2022-04-08 15:02:20|4419.6|4405.6|4421.6|4409.6|4421.6|4409.6|4419.6|4405.6|0
1649430150000|2022-04-08 15:02:30|4422.6|4410.6|4421.6|4410.6|4422.6|4410.6|4421.6|4410.6|0
1649430160000|2022-04-08 15:02:40|4420.6||4421.6||4421.6||4419.6||0
1649430170000|2022-04-08 15:02:50|4422.6|4411.6|4422.6|4410.6|4422.6|4411.6|4422.6|4410.6|0
1649430180000|2022-04-08 15:03:00|4423.6|4411.6|4423.6|4413.6|4426.6|4413.6|4423.6|4410.6|0
1649430190000|2022-04-08 15:03:10||4415.6||4413.6||4415.6||4413.6|2
1649430200000|2022-04-08 15:03:20||4412.6||4412.6||4412.6||4412.6|3
1649430220000|2022-04-08 15:03:40|4422.6||4422.6||4422.6||4422.6||0
1649430240000|2022-04-08 15:04:00|4421.6|4413.6|4421.6|4412.6|4421.6|4413.6|4421.6|4412.6|1
1649430260000|2022-04-08 15:04:20|4417.6|4406.6|4415.6|4404.6|4417.6|4406.6|4415.6|4404.6|6
1649430270000|2022-04-08 15:04:30|4416.6||4416.6||4416.6||4416.6||0
1649430280000|2022-04-08 15:04:40|4417.6||4416.6||4417.6||4416.6||0
1649430290000|2022-04-08 15:04:50|4417.6||4415.6||4417.6||4415.6||0
1649430300000|2022-04-08 15:05:00|4416.6|4405.6|4419.6|4406.6|4419.6|4406.6|4416.6|4405.6|0
1649430310000|2022-04-08 15:05:10|4422.6||4422.6||4422.6||4422.6||0
1649430340000|2022-04-08 15:05:40|4417.6||4417.6||4417.6||4417.6||0
1649430380000|2022-04-08 15:06:20|4416.6|4402.6|4415.6|4403.6|4416.6|4403.6|4415.6|4402.6|0
1649430410000|2022-04-08 15:06:50||4402.6||4402.6||4402.6||4402.6|0
1649430420000|2022-04-08 15:07:00||4403.6||4403.6||4403.6||4403.6|0
1649430430000|2022-04-08 15:07:10||4402.6||4402.6||4402.6||4402.6|0
1649430460000|2022-04-08 15:07:40|4414.6||4413.6||4414.6||4413.6||0
1649430470000|2022-04-08 15:07:50|4415.6|4403.6|4415.6|4403.6|4415.6|4403.6|4415.6|4403.6|0
1649430480000|2022-04-08 15:08:00|4417.6|4407.6|4417.6|4407.6|4417.6|4407.6|4415.6|4407.6|0
1649430490000|2022-04-08 15:08:10|4419.6||4419.6||4419.6||4419.6||1
1649430520000|2022-04-08 15:08:40|4420.6||4420.6||4420.6||4420.6||0
1649430530000|2022-04-08 15:08:50|4422.6||4422.6||4422.6||4422.6||0
1649430560000|2022-04-08 15:09:20||4411.6||4411.6||4411.6||4411.6|0
1649430570000|2022-04-08 15:09:30||4409.6||4408.6||4413.6||4408.6|3
1649430600000|2022-04-08 15:10:00||4407.6||4407.6||4407.6||4407.6|0
1649430610000|2022-04-08 15:10:10|4421.6||4417.6||4421.6||4417.6||0
1649430660000|2022-04-08 15:11:00|4418.6||4418.6||4418.6||4418.6||0
1649430670000|2022-04-08 15:11:10|4419.6||4419.6||4419.6||4419.6||0
1649430690000|2022-04-08 15:11:30|4420.6|4409.6|4423.6|4412.6|4424.6|4412.6|4420.6|4409.6|0
1649430700000|2022-04-08 15:11:40||4413.6||4413.6||4413.6||4413.6|0
1649430710000|2022-04-08 15:11:50|4426.6|4414.6|4423.6|4414.6|4426.6|4416.6|4422.6|4414.6|3
1649430720000|2022-04-08 15:12:00|4426.6||4424.6||4426.6||4423.6||0
1649430730000|2022-04-08 15:12:10|4425.6|4415.6|4425.6|4415.6|4425.6|4415.6|4425.6|4415.6|0
1649430750000|2022-04-08 15:12:30|4424.6|4414.6|4422.6|4413.6|4424.6|4414.6|4422.6|4413.6|1
1649430760000|2022-04-08 15:12:40|4424.6||4423.6||4424.6||4423.6||0
1649430770000|2022-04-08 15:12:50|4424.6||4424.6||4425.6||4424.6||0
1649430780000|2022-04-08 15:13:00|4423.6||4423.6||4423.6||4423.6||0
1649430790000|2022-04-08 15:13:10|4424.6||4424.6||4424.6||4424.6||0
1649430810000|2022-04-08 15:13:30|4423.6||4423.6||4423.6||4423.6||0
1649430830000|2022-04-08 15:13:50|4426.6|4414.6|4424.6|4415.6|4426.6|4415.6|4424.6|4414.6|2
1649430840000|2022-04-08 15:14:00||4413.6||4413.6||4413.6||4411.6|5
1649430850000|2022-04-08 15:14:10||4412.6||4412.6||4412.6||4411.6|0
1649430860000|2022-04-08 15:14:20||4411.6||4411.6||4411.6||4411.6|0
1649430870000|2022-04-08 15:14:30|4423.6|4410.6|4418.6|4409.6|4423.6|4410.6|4418.6|4409.6|1
1649430880000|2022-04-08 15:14:40|4420.6|4410.6|4420.6|4410.6|4422.6|4410.6|4419.6|4410.6|1
1649430890000|2022-04-08 15:14:50|4419.6|4409.6|4420.6|4409.6|4420.6|4409.6|4419.6|4409.6|1
1649430900000|2022-04-08 15:15:00|4419.6||4420.6||4420.6||4419.6||0
1649430910000|2022-04-08 15:15:10|4421.6|4413.6|4420.6|4410.6|4421.6|4413.6|4420.6|4410.6|1
1649430920000|2022-04-08 15:15:20|4419.6|4409.6|4418.6|4409.6|4419.6|4409.6|4418.6|4409.6|0
1649430930000|2022-04-08 15:15:30|4416.6|4407.6|4415.6|4403.6|4416.6|4407.6|4415.6|4403.6|2
1649431010000|2022-04-08 15:16:50||4401.6||4401.6||4401.6||4401.6|0
1649431060000|2022-04-08 15:17:40||4402.6||4402.6||4402.6||4402.6|0
1649431080000|2022-04-08 15:18:00|4417.6||4416.6||4417.6||4416.6||0
1649431090000|2022-04-08 15:18:10|4415.6||4416.6||4416.6||4415.6||0
1649431100000|2022-04-08 15:18:20|4417.6||4417.6||4417.6||4417.6||0
1649431110000|2022-04-08 15:18:30|4416.6||4416.6||4416.6||4416.6||0
1649431120000|2022-04-08 15:18:40|4415.6||4415.6||4415.6||4415.6||0
1649431180000|2022-04-08 15:19:40|4413.6||4413.6||4413.6||4413.6||0
1649431190000|2022-04-08 15:19:50|4412.6|4404.6|4411.6|4399.6|4412.6|4404.6|4411.6|4399.6|3
1649431200000|2022-04-08 15:20:00|4410.6|4398.6|4408.6|4398.6|4410.6|4398.6|4408.6|4398.6|0
1649431210000|2022-04-08 15:20:10|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|1
1649431230000|2022-04-08 15:20:30||4397.6||4398.6||4398.6||4397.6|0
1649431260000|2022-04-08 15:21:00||4396.6||4396.6||4396.6||4396.6|0
1649431280000|2022-04-08 15:21:20||4397.6||4398.6||4398.6||4397.6|0
1649431290000|2022-04-08 15:21:30||4399.6||4399.6||4399.6||4399.6|0
1649431370000|2022-04-08 15:22:50|4410.6|4397.6|4409.6|4397.6|4410.6|4397.6|4409.6|4397.6|1
1649431380000|2022-04-08 15:23:00|4408.6|4395.6|4407.6|4396.6|4408.6|4396.6|4407.6|4395.6|0
1649431390000|2022-04-08 15:23:10||4393.6||4394.6||4395.6||4393.6|0
1649431400000|2022-04-08 15:23:20||4395.6||4395.6||4395.6||4395.6|0
1649431500000|2022-04-08 15:25:00|4409.6||4409.6||4409.6||4409.6||0
1649431510000|2022-04-08 15:25:10|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|0
1649431540000|2022-04-08 15:25:40||4402.6||4402.6||4402.6||4399.6|1
1649431560000|2022-04-08 15:26:00||4398.6||4398.6||4398.6||4398.6|2
1649431570000|2022-04-08 15:26:10|4410.6|4397.6|4407.6|4395.6|4410.6|4397.6|4407.6|4395.6|0
1649431630000|2022-04-08 15:27:10|4406.6|4391.6|4403.6|4392.6|4406.6|4392.6|4403.6|4391.6|1
1649431640000|2022-04-08 15:27:20||4391.6||4391.6||4391.6||4391.6|0
1649431680000|2022-04-08 15:28:00|4401.6|4390.6|4401.6|4389.6|4401.6|4390.6|4401.6|4389.6|0
1649431710000|2022-04-08 15:28:30||4387.6||4388.6||4388.6||4387.6|0
1649431720000|2022-04-08 15:28:40||4387.6||4390.6||4390.6||4387.6|1
1649431730000|2022-04-08 15:28:50|4403.6|4391.6|4403.6|4392.6|4403.6|4392.6|4403.6|4391.6|0
1649431740000|2022-04-08 15:29:00||4391.6||4391.6||4391.6||4391.6|0
1649431750000|2022-04-08 15:29:10|4404.6||4403.6||4404.6||4403.6||0
1649431760000|2022-04-08 15:29:20|4404.6|4393.6|4403.6|4393.6|4404.6|4393.6|4403.6|4393.6|0
1649431770000|2022-04-08 15:29:30|4404.6|4395.6|4404.6|4395.6|4404.6|4395.6|4403.6|4395.6|0
1649431780000|2022-04-08 15:29:40|4403.6||4404.6||4404.6||4403.6||0
1649431790000|2022-04-08 15:29:50|4407.6|4396.6|4407.6|4396.6|4407.6|4396.6|4407.6|4396.6|2
1649431800000|2022-04-08 15:30:00|4406.6||4406.6||4406.6||4406.6||0
1649431810000|2022-04-08 15:30:10|4407.6|4397.6|4409.6|4399.6|4410.6|4399.6|4407.6|4397.6|1
1649431820000|2022-04-08 15:30:20|4408.6||4409.6||4409.6||4408.6||0
1649431840000|2022-04-08 15:30:40|4408.6|4398.6|4407.6|4397.6|4408.6|4401.6|4407.6|4397.6|3
1649431850000|2022-04-08 15:30:50|4409.6|4398.6|4409.6|4399.6|4410.6|4399.6|4409.6|4398.6|5
1649431860000|2022-04-08 15:31:00||4398.6||4397.6||4398.6||4397.6|0
1649431870000|2022-04-08 15:31:10||4398.6||4399.6||4399.6||4398.6|0
1649431880000|2022-04-08 15:31:20|4410.6||4409.6||4410.6||4409.6||1
1649431890000|2022-04-08 15:31:30|4410.6|4398.6|4409.6|4398.6|4410.6|4398.6|4409.6|4398.6|0
1649431910000|2022-04-08 15:31:50|4410.6|4399.6|4410.6|4399.6|4410.6|4399.6|4410.6|4399.6|0
1649431930000|2022-04-08 15:32:10|4412.6||4412.6||4412.6||4412.6||1
1649431940000|2022-04-08 15:32:20|4411.6||4411.6||4411.6||4411.6||0
1649431950000|2022-04-08 15:32:30|4412.6||4411.6||4412.6||4411.6||0
1649431960000|2022-04-08 15:32:40|4410.6|4398.6|4409.6|4398.6|4410.6|4399.6|4409.6|4397.6|0
1649431970000|2022-04-08 15:32:50||4397.6||4398.6||4398.6||4397.6|0
1649431980000|2022-04-08 15:33:00|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|4411.6|4399.6|0
1649432020000|2022-04-08 15:33:40||4404.6||4399.6||4404.6||4399.6|2
1649432040000|2022-04-08 15:34:00|4409.6|4398.6|4409.6|4397.6|4409.6|4398.6|4409.6|4397.6|0
1649432050000|2022-04-08 15:34:10||4398.6||4398.6||4398.6||4398.6|0
1649432060000|2022-04-08 15:34:20||4397.6||4397.6||4397.6||4397.6|0
1649432070000|2022-04-08 15:34:30||4395.6||4395.6||4395.6||4395.6|0
1649432130000|2022-04-08 15:35:30|4407.6||4407.6||4407.6||4407.6||0
1649432140000|2022-04-08 15:35:40|4406.6|4391.6|4401.6|4390.6|4406.6|4391.6|4400.6|4389.6|3
1649432150000|2022-04-08 15:35:50|4399.6||4399.6||4399.6||4399.6||0
1649432160000|2022-04-08 15:36:00|4401.6||4401.6||4401.6||4401.6||1
1649432170000|2022-04-08 15:36:10||4389.6||4389.6||4389.6||4389.6|0
1649432200000|2022-04-08 15:36:40||4387.6||4387.6||4387.6||4387.6|0
1649432220000|2022-04-08 15:37:00|4399.6||4399.6||4399.6||4399.6||0
1649432230000|2022-04-08 15:37:10||4388.6||4388.6||4388.6||4388.6|0
1649432240000|2022-04-08 15:37:20|4397.6||4397.6||4397.6||4397.6||0
1649432270000|2022-04-08 15:37:50||4387.6||4389.6||4389.6||4387.6|0
1649432280000|2022-04-08 15:38:00|4399.6||4399.6||4399.6||4399.6||1
1649432290000|2022-04-08 15:38:10||4390.6||4390.6||4390.6||4390.6|0
1649432300000|2022-04-08 15:38:20||4391.6||4391.6||4391.6||4391.6|6
1649432310000|2022-04-08 15:38:30|4401.6|4392.6|4401.6|4393.6|4401.6|4393.6|4401.6|4392.6|9
1649432320000|2022-04-08 15:38:40|4404.6||4403.6||4404.6||4403.6||1
1649432330000|2022-04-08 15:38:50|4404.6||4404.6||4404.6||4404.6||0
1649432340000|2022-04-08 15:39:00|4403.6||4403.6||4403.6||4403.6||0
1649432360000|2022-04-08 15:39:20|4404.6||4403.6||4404.6||4403.6||0
1649432370000|2022-04-08 15:39:30|4404.6|4395.6|4405.6|4395.6|4405.6|4395.6|4403.6|4395.6|0
1649432380000|2022-04-08 15:39:40|4404.6||4405.6||4405.6||4404.6||0
1649432400000|2022-04-08 15:40:00|4409.6||4407.6||4409.6||4407.6||1
1649432410000|2022-04-08 15:40:10|4406.6||4405.6||4406.6||4405.6||0
1649432420000|2022-04-08 15:40:20|4404.6||4404.6||4404.6||4404.6||0
1649432430000|2022-04-08 15:40:30|4405.6||4406.6||4406.6||4405.6||0
1649432440000|2022-04-08 15:40:40|4405.6||4404.6||4405.6||4404.6||0
1649432450000|2022-04-08 15:40:50|4403.6|4394.6|4403.6|4393.6|4403.6|4394.6|4403.6|4393.6|3
1649432470000|2022-04-08 15:41:10|4404.6||4404.6||4404.6||4404.6||0
1649432480000|2022-04-08 15:41:20|4403.6||4403.6||4403.6||4403.6||0
1649432520000|2022-04-08 15:42:00|4404.6||4403.6||4404.6||4403.6||0
1649432560000|2022-04-08 15:42:40|4404.6||4404.6||4404.6||4404.6||0
1649432570000|2022-04-08 15:42:50|4403.6||4404.6||4404.6||4403.6||0
1649432590000|2022-04-08 15:43:10||4395.6||4395.6||4395.6||4395.6|0
1649432600000|2022-04-08 15:43:20|4406.6||4406.6||4407.6||4406.6||1
1649432610000|2022-04-08 15:43:30|4407.6||4407.6||4407.6||4407.6||8
1649432620000|2022-04-08 15:43:40|4406.6||4406.6||4406.6||4405.6||0
1649432640000|2022-04-08 15:44:00|4407.6||4407.6||4407.6||4407.6||0
1649432650000|2022-04-08 15:44:10|4408.6|4396.6|4409.6|4400.6|4409.6|4400.6|4408.6|4396.6|2
1649432660000|2022-04-08 15:44:20|4411.6|4399.6|4411.6|4401.6|4412.6|4401.6|4410.6|4399.6|0
1649432670000|2022-04-08 15:44:30|4412.6|4402.6|4412.6|4403.6|4412.6|4403.6|4412.6|4402.6|0
1649432680000|2022-04-08 15:44:40|4413.6||4413.6||4413.6||4413.6||1
1649432700000|2022-04-08 15:45:00|4411.6|4406.6|4410.6|4400.6|4411.6|4406.6|4410.6|4400.6|1
1649432710000|2022-04-08 15:45:10|4409.6||4409.6||4409.6||4409.6||0
1649432720000|2022-04-08 15:45:20|4410.6|4401.6|4410.6|4401.6|4410.6|4401.6|4410.6|4401.6|1
1649432730000|2022-04-08 15:45:30|4411.6||4414.6||4419.6||4411.6||2
1649432750000|2022-04-08 15:45:50|4415.6||4413.6||4419.6||4413.6||0
1649432770000|2022-04-08 15:46:10|4415.6||4415.6||4415.6||4414.6||0
1649432800000|2022-04-08 15:46:40|4417.6||4416.6||4417.6||4416.6||0
1649432820000|2022-04-08 15:47:00|4419.6|4406.6|4418.6|4406.6|4422.6|4406.6|4417.6|4406.6|0
1649432830000|2022-04-08 15:47:10|4422.6||4419.6||4424.6||4419.6||0
1649432840000|2022-04-08 15:47:20|4424.6|4413.6|4423.6|4411.6|4425.6|4416.6|4420.6|4411.6|6
1649432850000|2022-04-08 15:47:30|4422.6|4406.6|4419.6|4406.6|4422.6|4406.6|4419.6|4406.6|0
1649432880000|2022-04-08 15:48:00|4418.6||4418.6||4418.6||4418.6||0
1649432940000|2022-04-08 15:49:00|4421.6||4421.6||4421.6||4421.6||0
1649432950000|2022-04-08 15:49:10|4420.6||4419.6||4420.6||4419.6||0
1649432990000|2022-04-08 15:49:50|4418.6||4418.6||4418.6||4418.6||0
1649433020000|2022-04-08 15:50:20|4420.6||4420.6||4420.6||4420.6||0
1649433120000|2022-04-08 15:52:00|4419.6||4419.6||4419.6||4419.6||0
1649433140000|2022-04-08 15:52:20||4409.6||4409.6||4409.6||4409.6|0
1649433150000|2022-04-08 15:52:30|4418.6||4419.6||4422.6||4418.6||0
1649433170000|2022-04-08 15:52:50||4412.6||4409.6||4412.6||4409.6|3
1649433180000|2022-04-08 15:53:00|4418.6||4418.6||4418.6||4418.6||0
1649433190000|2022-04-08 15:53:10|4419.6||4420.6||4420.6||4419.6||1
1649433260000|2022-04-08 15:54:20||4407.6||4407.6||4407.6||4407.6|0
1649433290000|2022-04-08 15:54:50||4406.6||4406.6||4406.6||4406.6|1
1649433300000|2022-04-08 15:55:00||4405.6||4405.6||4405.6||4405.6|2
1649433310000|2022-04-08 15:55:10||4406.6||4404.6||4406.6||4404.6|0
1649433320000|2022-04-08 15:55:20|4413.6|4403.6|4413.6|4403.6|4413.6|4403.6|4413.6|4403.6|2
1649433330000|2022-04-08 15:55:30|4412.6||4412.6||4412.6||4412.6||0
1649433350000|2022-04-08 15:55:50|4409.6|4400.6|4412.6|4403.6|4412.6|4403.6|4409.6|4400.6|5
1649433360000|2022-04-08 15:56:00|4411.6||4411.6||4411.6||4411.6||0
1649433370000|2022-04-08 15:56:10|4410.6|4400.6|4411.6|4400.6|4411.6|4400.6|4410.6|4400.6|1
1649433390000|2022-04-08 15:56:30|4414.6||4414.6||4414.6||4414.6||2
1649433470000|2022-04-08 15:57:50|4416.6|4404.6|4417.6|4408.6|4417.6|4408.6|4416.6|4404.6|1
1649433480000|2022-04-08 15:58:00|4422.6|4410.6|4418.6|4408.6|4422.6|4410.6|4418.6|4408.6|6
1649433570000|2022-04-08 15:59:30|4420.6||4419.6||4422.6||4419.6||0
1649433600000|2022-04-08 16:00:00|4418.6||4418.6||4418.6||4417.6||0
1649433610000|2022-04-08 16:00:10|4422.6||4422.6||4422.6||4422.6||2
1649433680000|2022-04-08 16:01:20|4421.6||4419.6||4422.6||4419.6||0
1649433690000|2022-04-08 16:01:30|4418.6||4417.6||4418.6||4417.6||0
1649433710000|2022-04-08 16:01:50|4420.6||4419.6||4420.6||4418.6||0
1649433730000|2022-04-08 16:02:10|4418.6|4403.6|4416.6|4403.6|4418.6|4403.6|4415.6|4403.6|4
1649433750000|2022-04-08 16:02:30|4417.6||4415.6||4417.6||4415.6||0
1649433770000|2022-04-08 16:02:50|4416.6||4415.6||4418.6||4414.6||0
1649433780000|2022-04-08 16:03:00|4416.6||4416.6||4416.6||4416.6||0
1649433810000|2022-04-08 16:03:30|4417.6||4416.6||4417.6||4416.6||0
1649433830000|2022-04-08 16:03:50|4414.6||4414.6||4414.6||4414.6||0
1649433850000|2022-04-08 16:04:10|4418.6||4420.6||4420.6||4418.6||1
1649433870000|2022-04-08 16:04:30|4419.6||4418.6||4419.6||4418.6||0
1649433880000|2022-04-08 16:04:40|4419.6||4418.6||4419.6||4417.6||0
1649433910000|2022-04-08 16:05:10|4419.6||4419.6||4419.6||4418.6||0
1649433920000|2022-04-08 16:05:20|4418.6||4418.6||4419.6||4417.6||0
1649433940000|2022-04-08 16:05:40|4416.6||4416.6||4416.6||4416.6||0
1649433960000|2022-04-08 16:06:00||4400.6||4400.6||4400.6||4400.6|0
1649433990000|2022-04-08 16:06:30|4415.6||4415.6||4415.6||4415.6||0
1649434000000|2022-04-08 16:06:40|4416.6||4416.6||4416.6||4416.6||0
1649434010000|2022-04-08 16:06:50|4415.6||4415.6||4415.6||4415.6||0
1649434070000|2022-04-08 16:07:50|4416.6||4415.6||4416.6||4415.6||0
1649434080000|2022-04-08 16:08:00|4416.6||4412.6||4416.6||4412.6||0
1649434090000|2022-04-08 16:08:10|4413.6||4413.6||4413.6||4413.6||0
1649434110000|2022-04-08 16:08:30||4403.6||4403.6||4403.6||4403.6|0
1649434120000|2022-04-08 16:08:40|4414.6||4414.6||4414.6||4414.6||0
1649434130000|2022-04-08 16:08:50|4415.6||4415.6||4415.6||4415.6||0
1649434140000|2022-04-08 16:09:00|4416.6|4408.6|4416.6|4405.6|4416.6|4408.6|4416.6|4405.6|3
1649434150000|2022-04-08 16:09:10|4417.6||4417.6||4417.6||4417.6||0
1649434170000|2022-04-08 16:09:30|4416.6||4416.6||4417.6||4415.6||0
1649434180000|2022-04-08 16:09:40||4403.6||4403.6||4403.6||4403.6|0
1649434190000|2022-04-08 16:09:50|4415.6|4402.6|4413.6|4402.6|4415.6|4402.6|4413.6|4402.6|0
1649434200000|2022-04-08 16:10:00|4414.6||4415.6||4415.6||4413.6||0
1649434240000|2022-04-08 16:10:40|4416.6||4416.6||4416.6||4416.6||0
1649434250000|2022-04-08 16:10:50|4417.6||4416.6||4417.6||4416.6||0
1649434260000|2022-04-08 16:11:00|4417.6||4418.6||4418.6||4416.6||0
1649434270000|2022-04-08 16:11:10|4419.6|4404.6|4419.6|4405.6|4419.6|4405.6|4419.6|4404.6|0
1649434280000|2022-04-08 16:11:20|4420.6|4406.6|4416.6|4405.6|4420.6|4406.6|4416.6|4405.6|0
1649434290000|2022-04-08 16:11:30|4418.6|4406.6|4417.6|4407.6|4420.6|4407.6|4417.6|4406.6|10
1649434310000|2022-04-08 16:11:50||4406.6||4406.6||4406.6||4406.6|0
1649434320000|2022-04-08 16:12:00||4405.6||4405.6||4405.6||4405.6|0
1649434340000|2022-04-08 16:12:20|4416.6|4402.6|4415.6|4402.6|4416.6|4402.6|4415.6|4402.6|2
1649434420000|2022-04-08 16:13:40|4414.6||4413.6||4414.6||4413.6||0
1649434430000|2022-04-08 16:13:50|4416.6|4400.6|4415.6|4404.6|4416.6|4404.6|4415.6|4400.6|5
1649434460000|2022-04-08 16:14:20|4420.6|4407.6|4419.6|4407.6|4420.6|4411.6|4419.6|4407.6|8
1649434550000|2022-04-08 16:15:50|4418.6|4404.6|4415.6|4404.6|4418.6|4404.6|4415.6|4404.6|1
1649434570000|2022-04-08 16:16:10|4420.6|4405.6|4420.6|4406.6|4420.6|4406.6|4420.6|4405.6|5
1649434580000|2022-04-08 16:16:20|4419.6||4419.6||4419.6||4419.6||0
1649434590000|2022-04-08 16:16:30||4407.6||4407.6||4407.6||4407.6|0
1649434660000|2022-04-08 16:17:40||4406.6||4407.6||4407.6||4406.6|6
1649434720000|2022-04-08 16:18:40||4408.6||4409.6||4409.6||4408.6|0
1649434740000|2022-04-08 16:19:00|4422.6|4410.6|4421.6|4411.6|4422.6|4411.6|4421.6|4410.6|9
1649434750000|2022-04-08 16:19:10||4410.6||4411.6||4412.6||4409.6|9
1649434760000|2022-04-08 16:19:20|4419.6|4409.6|4420.6|4410.6|4420.6|4410.6|4417.6|4406.6|5
1649434800000|2022-04-08 16:20:00||4412.6||4410.6||4412.6||4410.6|1
1649434860000|2022-04-08 16:21:00|4421.6|4411.6|4420.6|4412.6|4421.6|4412.6|4420.6|4411.6|5
1649434870000|2022-04-08 16:21:10|4421.6||4420.6||4421.6||4419.6||16
1649434890000|2022-04-08 16:21:30|4421.6||4421.6||4421.6||4421.6||0
1649434950000|2022-04-08 16:22:30|4424.6||4424.6||4424.6||4424.6||1
1649434990000|2022-04-08 16:23:10|4425.6|4413.6|4425.6|4416.6|4425.6|4416.6|4425.6|4413.6|1
1649435000000|2022-04-08 16:23:20||4415.6||4415.6||4415.6||4415.6|1
1649435010000|2022-04-08 16:23:30||4414.6||4412.6||4414.6||4412.6|3
1649435110000|2022-04-08 16:25:10||4413.6||4414.6||4414.6||4413.6|3
1649435120000|2022-04-08 16:25:20|4427.6|4415.6|4426.6|4414.6|4427.6|4415.6|4424.6|4414.6|1
1649435130000|2022-04-08 16:25:30|4427.6||4427.6||4427.6||4427.6||0
1649435140000|2022-04-08 16:25:40|4428.6||4429.6||4429.6||4428.6||3
1649435160000|2022-04-08 16:26:00||4415.6||4419.6||4420.6||4415.6|0
1649435170000|2022-04-08 16:26:10|4428.6||4429.6||4429.6||4428.6||0
1649435180000|2022-04-08 16:26:20||4420.6||4420.6||4420.6||4419.6|2
1649435200000|2022-04-08 16:26:40||4419.6||4419.6||4420.6||4419.6|0
1649435210000|2022-04-08 16:26:50||4420.6||4420.6||4420.6||4420.6|1
1649435230000|2022-04-08 16:27:10||4418.6||4418.6||4418.6||4418.6|0
1649435240000|2022-04-08 16:27:20|4428.6||4428.6||4428.6||4428.6||0
1649435260000|2022-04-08 16:27:40|4429.6|4421.6|4428.6|4418.6|4429.6|4421.6|4427.6|4418.6|7
1649435270000|2022-04-08 16:27:50|4429.6|4421.6|4429.6|4421.6|4429.6|4421.6|4429.6|4421.6|0
1649435280000|2022-04-08 16:28:00||4418.6||4418.6||4418.6||4418.6|2
1649435290000|2022-04-08 16:28:10|4428.6||4429.6||4429.6||4428.6||0
1649435300000|2022-04-08 16:28:20|4428.6||4429.6||4429.6||4428.6||0
1649435310000|2022-04-08 16:28:30|4428.6||4429.6||4429.6||4428.6||0
1649435320000|2022-04-08 16:28:40|4428.6|4420.6|4432.6|4422.6|4432.6|4422.6|4428.6|4420.6|2
1649435340000|2022-04-08 16:29:00|4434.6||4432.6||4434.6||4432.6||0
1649435350000|2022-04-08 16:29:10||4423.6||4424.6||4424.6||4423.6|0
1649435360000|2022-04-08 16:29:20||4423.6||4423.6||4423.6||4423.6|0
1649435370000|2022-04-08 16:29:30||4424.6||4423.6||4424.6||4423.6|0
1649435380000|2022-04-08 16:29:40||4424.6||4424.6||4424.6||4423.6|0
1649435390000|2022-04-08 16:29:50|4431.6|4423.6|4431.6|4423.6|4431.6|4423.6|4431.6|4423.6|4
1649435400000|2022-04-08 16:30:00|4430.6|4422.6|4431.6|4422.6|4431.6|4422.6|4430.6|4422.6|5
1649435410000|2022-04-08 16:30:10|4430.6|4420.6|4430.6|4420.6|4431.6|4420.6|4430.6|4420.6|4
1649435420000|2022-04-08 16:30:20|4429.6||4428.6||4429.6||4428.6||1
1649435430000|2022-04-08 16:30:30||4419.6||4419.6||4419.6||4419.6|1
1649435440000|2022-04-08 16:30:40|4429.6|4420.6|4428.6|4420.6|4429.6|4420.6|4428.6|4419.6|2
1649435460000|2022-04-08 16:31:00|4429.6||4427.6||4430.6||4427.6||6
1649435470000|2022-04-08 16:31:10|4426.6|4419.6|4426.6|4418.6|4426.6|4419.6|4426.6|4418.6|5
1649435490000|2022-04-08 16:31:30|4425.6|4417.6|4424.6|4415.6|4425.6|4418.6|4424.6|4415.6|5
1649435500000|2022-04-08 16:31:40|4426.6|4416.6|4426.6|4416.6|4426.6|4416.6|4426.6|4415.6|1
1649435530000|2022-04-08 16:32:10||4415.6||4415.6||4416.6||4415.6|0
1649435540000|2022-04-08 16:32:20||4416.6||4415.6||4416.6||4415.6|0
1649435550000|2022-04-08 16:32:30||4412.6||4412.6||4412.6||4412.6|1
1649435560000|2022-04-08 16:32:40|4425.6||4424.6||4425.6||4424.6||0
1649435610000|2022-04-08 16:33:30||4413.6||4413.6||4413.6||4413.6|0
1649435630000|2022-04-08 16:33:50||4414.6||4414.6||4414.6||4414.6|0
1649435640000|2022-04-08 16:34:00|4426.6||4426.6||4426.6||4426.6||0
1649435650000|2022-04-08 16:34:10||4415.6||4415.6||4415.6||4415.6|0
1649435690000|2022-04-08 16:34:50||4416.6||4416.6||4416.6||4416.6|0
1649435700000|2022-04-08 16:35:00|4427.6||4427.6||4427.6||4426.6||1
1649435710000|2022-04-08 16:35:10|4428.6||4428.6||4428.6||4428.6||0
1649435750000|2022-04-08 16:35:50|4426.6|4415.6|4426.6|4415.6|4426.6|4415.6|4426.6|4415.6|3
1649435760000|2022-04-08 16:36:00||4416.6||4415.6||4416.6||4415.6|0
1649435780000|2022-04-08 16:36:20|4427.6|4416.6|4427.6|4416.6|4427.6|4416.6|4426.6|4415.6|0
1649435790000|2022-04-08 16:36:30|4426.6|4415.6|4426.6|4416.6|4427.6|4416.6|4424.6|4415.6|2
1649435800000|2022-04-08 16:36:40|4427.6||4427.6||4427.6||4426.6||0
1649435850000|2022-04-08 16:37:30|4426.6||4426.6||4426.6||4426.6||0
1649435860000|2022-04-08 16:37:40|4427.6||4427.6||4427.6||4427.6||0
1649435880000|2022-04-08 16:38:00|4428.6|4417.6|4428.6|4416.6|4428.6|4417.6|4428.6|4416.6|0
1649435920000|2022-04-08 16:38:40||4417.6||4416.6||4418.6||4416.6|0
1649435970000|2022-04-08 16:39:30|4430.6||4429.6||4430.6||4429.6||0
1649435980000|2022-04-08 16:39:40|4430.6||4430.6||4430.6||4430.6||0
1649436040000|2022-04-08 16:40:40|4434.6||4434.6||4434.6||4434.6||3
1649436050000|2022-04-08 16:40:50|4431.6||4431.6||4431.6||4431.6||0
1649436080000|2022-04-08 16:41:20|4434.6|4424.6|4434.6|4424.6|4434.6|4426.6|4434.6|4423.6|4
1649436110000|2022-04-08 16:41:50||4423.6||4423.6||4423.6||4423.6|1
1649436120000|2022-04-08 16:42:00|4435.6||4435.6||4435.6||4434.6||4
1649436130000|2022-04-08 16:42:10|4434.6||4436.6||4436.6||4434.6||0
1649436150000|2022-04-08 16:42:30|4438.6||4435.6||4438.6||4435.6||0
1649436160000|2022-04-08 16:42:40|4436.6||4436.6||4436.6||4436.6||0
1649436200000|2022-04-08 16:43:20|4434.6|4424.6|4434.6|4424.6|4436.6|4424.6|4434.6|4424.6|1
1649436250000|2022-04-08 16:44:10||4423.6||4423.6||4423.6||4423.6|0
1649436390000|2022-04-08 16:46:30|4433.6||4432.6||4433.6||4432.6||0
1649436410000|2022-04-08 16:46:50|4431.6|4421.6|4431.6|4421.6|4431.6|4421.6|4431.6|4421.6|3
1649436430000|2022-04-08 16:47:10||4419.6||4419.6||4419.6||4419.6|0
1649436440000|2022-04-08 16:47:20|4430.6||4431.6||4431.6||4429.6||0
1649436490000|2022-04-08 16:48:10|4430.6|4416.6|4429.6|4416.6|4430.6|4416.6|4429.6|4416.6|1
1649436510000|2022-04-08 16:48:30|4428.6||4427.6||4428.6||4427.6||0
1649436530000|2022-04-08 16:48:50||4417.6||4417.6||4417.6||4417.6|0
1649436560000|2022-04-08 16:49:20|4426.6|4416.6|4424.6|4416.6|4426.6|4416.6|4424.6|4416.6|2
1649436570000|2022-04-08 16:49:30|4423.6|4415.6|4423.6|4414.6|4423.6|4415.6|4423.6|4414.6|2
1649436590000|2022-04-08 16:49:50|4424.6||4423.6||4424.6||4423.6||0
1649436600000|2022-04-08 16:50:00|4421.6||4423.6||4423.6||4421.6||1
1649436620000|2022-04-08 16:50:20|4424.6||4424.6||4424.6||4424.6||0
1649436630000|2022-04-08 16:50:30|4427.6||4425.6||4427.6||4424.6||5
1649436660000|2022-04-08 16:51:00|4426.6||4426.6||4426.6||4425.6||0
1649436670000|2022-04-08 16:51:10|4425.6||4426.6||4426.6||4425.6||0
1649436680000|2022-04-08 16:51:20|4425.6||4425.6||4426.6||4425.6||0
1649436700000|2022-04-08 16:51:40|4426.6|4416.6|4426.6|4416.6|4426.6|4416.6|4425.6|4416.6|2
1649436720000|2022-04-08 16:52:00||4419.6||4417.6||4419.6||4417.6|3
1649436740000|2022-04-08 16:52:20|4425.6|4416.6|4425.6|4414.6|4425.6|4416.6|4425.6|4414.6|1
1649436750000|2022-04-08 16:52:30|4426.6||4427.6||4427.6||4425.6||0
1649436760000|2022-04-08 16:52:40|4426.6||4426.6||4426.6||4426.6||0
1649436770000|2022-04-08 16:52:50|4428.6||4429.6||4429.6||4427.6||0
1649436790000|2022-04-08 16:53:10|4431.6|4415.6|4431.6|4419.6|4431.6|4419.6|4431.6|4415.6|0
1649436800000|2022-04-08 16:53:20||4418.6||4418.6||4418.6||4418.6|0
1649436820000|2022-04-08 16:53:40|4429.6|4417.6|4429.6|4416.6|4429.6|4417.6|4429.6|4416.6|0
1649436870000|2022-04-08 16:54:30|4431.6||4430.6||4431.6||4430.6||0
1649436900000|2022-04-08 16:55:00||4417.6||4419.6||4419.6||4417.6|0
1649436930000|2022-04-08 16:55:30|4429.6|4418.6|4430.6|4419.6|4430.6|4419.6|4429.6|4416.6|0
1649436940000|2022-04-08 16:55:40||4420.6||4420.6||4420.6||4419.6|0
1649436950000|2022-04-08 16:55:50||4419.6||4419.6||4420.6||4419.6|0
1649436960000|2022-04-08 16:56:00||4418.6||4418.6||4419.6||4418.6|0
1649436970000|2022-04-08 16:56:10|4429.6||4428.6||4429.6||4428.6||0
1649436980000|2022-04-08 16:56:20|4429.6||4429.6||4429.6||4429.6||0
1649436990000|2022-04-08 16:56:30|4428.6||4428.6||4428.6||4428.6||0
1649437000000|2022-04-08 16:56:40|4427.6||4428.6||4428.6||4427.6||0
1649437030000|2022-04-08 16:57:10|4429.6||4429.6||4429.6||4429.6||0
1649437050000|2022-04-08 16:57:30|4431.6|4420.6|4432.6|4421.6|4434.6|4424.6|4431.6|4420.6|6
1649437060000|2022-04-08 16:57:40||4423.6||4423.6||4423.6||4423.6|0
1649437080000|2022-04-08 16:58:00||4421.6||4421.6||4421.6||4421.6|2
1649437140000|2022-04-08 16:59:00||4422.6||4422.6||4422.6||4421.6|0
1649437160000|2022-04-08 16:59:20||4420.6||4421.6||4421.6||4420.6|0
1649437200000|2022-04-08 17:00:00||4422.6||4421.6||4422.6||4421.6|0
1649437260000|2022-04-08 17:01:00||4420.6||4420.6||4420.6||4420.6|0
1649437330000|2022-04-08 17:02:10|4431.6||4430.6||4431.6||4430.6||0
1649437350000|2022-04-08 17:02:30||4416.6||4414.6||4416.6||4414.6|7
1649437360000|2022-04-08 17:02:40|4429.6||4428.6||4429.6||4428.6||0
1649437380000|2022-04-08 17:03:00|4427.6||4426.6||4427.6||4426.6||0
1649437470000|2022-04-08 17:04:30||4415.6||4415.6||4415.6||4415.6|0
1649437490000|2022-04-08 17:04:50|4428.6|4416.6|4430.6|4416.6|4430.6|4416.6|4428.6|4416.6|2
1649437570000|2022-04-08 17:06:10|4428.6||4427.6||4428.6||4427.6||0
1649437610000|2022-04-08 17:06:50||4415.6||4415.6||4415.6||4415.6|0
1649437660000|2022-04-08 17:07:40||4416.6||4416.6||4416.6||4416.6|0
1649437680000|2022-04-08 17:08:00|4430.6||4430.6||4430.6||4430.6||0
1649437710000|2022-04-08 17:08:30|4428.6|4422.6|4428.6|4417.6|4428.6|4422.6|4428.6|4417.6|3
1649437860000|2022-04-08 17:11:00|4426.6|4412.6|4423.6|4412.6|4426.6|4412.6|4423.6|4412.6|1
1649437890000|2022-04-08 17:11:30|4422.6||4421.6||4422.6||4421.6||0
1649437920000|2022-04-08 17:12:00|4422.6||4422.6||4422.6||4421.6||2
1649437930000|2022-04-08 17:12:10|4421.6||4422.6||4422.6||4421.6||0
1649437940000|2022-04-08 17:12:20|4421.6||4422.6||4422.6||4421.6||0
1649437950000|2022-04-08 17:12:30|4421.6||4422.6||4422.6||4421.6||0
1649437960000|2022-04-08 17:12:40|4421.6||4421.6||4422.6||4421.6||0
1649437970000|2022-04-08 17:12:50|4422.6||4421.6||4422.6||4421.6||0
1649437980000|2022-04-08 17:13:00|4422.6||4422.6||4422.6||4421.6||0
1649437990000|2022-04-08 17:13:10||4413.6||4413.6||4413.6||4413.6|0
1649438000000|2022-04-08 17:13:20|4423.6|4415.6|4422.6|4413.6|4423.6|4415.6|4421.6|4413.6|0
1649438010000|2022-04-08 17:13:30|4421.6||4422.6||4422.6||4421.6||0
1649438020000|2022-04-08 17:13:40|4421.6|4415.6|4421.6|4412.6|4422.6|4415.6|4421.6|4412.6|3
1649438040000|2022-04-08 17:14:00|4422.6||4421.6||4422.6||4421.6||0
1649438050000|2022-04-08 17:14:10|4422.6|4413.6|4422.6|4413.6|4422.6|4413.6|4421.6|4413.6|0
1649438060000|2022-04-08 17:14:20|4423.6||4423.6||4423.6||4423.6||0
1649438080000|2022-04-08 17:14:40|4422.6|4412.6|4421.6|4412.6|4422.6|4412.6|4421.6|4412.6|0
1649438110000|2022-04-08 17:15:10|4420.6||4420.6||4420.6||4419.6||0
1649438130000|2022-04-08 17:15:30|4419.6||4420.6||4420.6||4419.6||0
1649438150000|2022-04-08 17:15:50|4419.6||4420.6||4420.6||4419.6||0
1649438160000|2022-04-08 17:16:00|4419.6||4419.6||4420.6||4419.6||0
1649438170000|2022-04-08 17:16:10|4420.6||4420.6||4420.6||4420.6||1
1649438190000|2022-04-08 17:16:30|4419.6||4419.6||4420.6||4419.6||0
1649438200000|2022-04-08 17:16:40||4409.6||4409.6||4409.6||4409.6|1
1649438240000|2022-04-08 17:17:20|4420.6||4420.6||4420.6||4419.6||0
1649438250000|2022-04-08 17:17:30|4419.6||4419.6||4420.6||4419.6||0
1649438320000|2022-04-08 17:18:40|4417.6|4404.6|4417.6|4404.6|4417.6|4404.6|4417.6|4404.6|5
1649438370000|2022-04-08 17:19:30|4418.6||4417.6||4418.6||4417.6||0
1649438380000|2022-04-08 17:19:40|4418.6||4417.6||4418.6||4417.6||0
1649438430000|2022-04-08 17:20:30|4418.6||4417.6||4418.6||4417.6||0
1649438440000|2022-04-08 17:20:40|4418.6||4417.6||4418.6||4417.6||0
1649438450000|2022-04-08 17:20:50|4418.6|4405.6|4418.6|4407.6|4418.6|4407.6|4417.6|4405.6|0
1649438460000|2022-04-08 17:21:00|4420.6|4409.6|4420.6|4409.6|4420.6|4409.6|4420.6|4409.6|0
1649438470000|2022-04-08 17:21:10||4410.6||4410.6||4410.6||4410.6|0
1649438480000|2022-04-08 17:21:20|4419.6|4409.6|4420.6|4409.6|4420.6|4409.6|4419.6|4409.6|0
1649438490000|2022-04-08 17:21:30|4419.6||4419.6||4419.6||4419.6||0
1649438580000|2022-04-08 17:23:00|4420.6|4410.6|4420.6|4410.6|4420.6|4410.6|4419.6|4410.6|0
1649438600000|2022-04-08 17:23:20|4419.6||4419.6||4419.6||4419.6||0
1649438610000|2022-04-08 17:23:30|4420.6||4420.6||4420.6||4420.6||0
1649438630000|2022-04-08 17:23:50|4419.6||4420.6||4420.6||4419.6||0
1649438640000|2022-04-08 17:24:00|4419.6||4420.6||4420.6||4419.6||0
1649438650000|2022-04-08 17:24:10|4419.6|4409.6|4420.6|4411.6|4420.6|4411.6|4419.6|4409.6|0
1649438660000|2022-04-08 17:24:20|4419.6||4418.6||4419.6||4418.6||0
1649438670000|2022-04-08 17:24:30|4417.6|4409.6|4416.6|4406.6|4417.6|4409.6|4416.6|4406.6|4
1649438680000|2022-04-08 17:24:40|4415.6||4416.6||4416.6||4415.6||0
1649438690000|2022-04-08 17:24:50|4415.6||4416.6||4416.6||4415.6||0
1649438700000|2022-04-08 17:25:00|4415.6||4415.6||4415.6||4415.6||0
1649438710000|2022-04-08 17:25:10|4414.6||4414.6||4414.6||4414.6||0
1649438730000|2022-04-08 17:25:30|4413.6|4404.6|4413.6|4404.6|4413.6|4404.6|4413.6|4404.6|1
1649438760000|2022-04-08 17:26:00|4412.6||4412.6||4412.6||4412.6||0
1649438790000|2022-04-08 17:26:30|4411.6|4403.6|4411.6|4403.6|4411.6|4403.6|4411.6|4403.6|2
1649438800000|2022-04-08 17:26:40|4412.6|4404.6|4412.6|4405.6|4412.6|4405.6|4412.6|4404.6|1
1649438810000|2022-04-08 17:26:50|4411.6|4404.6|4411.6|4404.6|4411.6|4404.6|4411.6|4404.6|1
1649438820000|2022-04-08 17:27:00|4412.6||4411.6||4412.6||4411.6||0
1649438830000|2022-04-08 17:27:10||4402.6||4402.6||4402.6||4402.6|1
1649438880000|2022-04-08 17:28:00|4412.6||4412.6||4412.6||4412.6||0
1649438890000|2022-04-08 17:28:10|4411.6||4412.6||4412.6||4411.6||0
1649438900000|2022-04-08 17:28:20|4411.6||4411.6||4411.6||4411.6||0
1649438910000|2022-04-08 17:28:30|4412.6||4412.6||4412.6||4411.6||0
1649438920000|2022-04-08 17:28:40|4411.6||4412.6||4412.6||4411.6||0
1649438960000|2022-04-08 17:29:20|4411.6|4405.6|4414.6|4405.6|4414.6|4405.6|4411.6|4405.6|2
1649438970000|2022-04-08 17:29:30|4413.6|4406.6|4415.6|4406.6|4416.6|4406.6|4413.6|4406.6|3
1649438980000|2022-04-08 17:29:40||4404.6||4405.6||4405.6||4404.6|2
1649438990000|2022-04-08 17:29:50|4414.6|4404.6|4413.6|4404.6|4414.6|4404.6|4413.6|4404.6|1
1649439030000|2022-04-08 17:30:30|4412.6||4411.6||4412.6||4411.6||0
1649439040000|2022-04-08 17:30:40||4402.6||4402.6||4402.6||4402.6|1
1649439050000|2022-04-08 17:30:50|4410.6||4410.6||4410.6||4410.6||0
1649439060000|2022-04-08 17:31:00|4409.6|4400.6|4409.6|4400.6|4411.6|4400.6|4409.6|4400.6|1
1649439070000|2022-04-08 17:31:10|4408.6||4408.6||4411.6||4408.6||2
1649439080000|2022-04-08 17:31:20|4409.6||4409.6||4411.6||4409.6||3
1649439090000|2022-04-08 17:31:30|4411.6|4401.6|4409.6|4401.6|4411.6|4402.6|4408.6|4401.6|5
1649439100000|2022-04-08 17:31:40|4411.6|4402.6|4410.6|4402.6|4411.6|4402.6|4410.6|4402.6|5
1649439120000|2022-04-08 17:32:00|4409.6|4401.6|4409.6|4401.6|4409.6|4401.6|4409.6|4401.6|1
1649439130000|2022-04-08 17:32:10|4410.6|4402.6|4410.6|4401.6|4410.6|4402.6|4409.6|4401.6|0
1649439140000|2022-04-08 17:32:20|4409.6||4409.6||4410.6||4409.6||0
1649439150000|2022-04-08 17:32:30|4410.6|4402.6|4410.6|4402.6|4410.6|4402.6|4410.6|4402.6|0
1649439160000|2022-04-08 17:32:40||4401.6||4402.6||4402.6||4401.6|0
1649439170000|2022-04-08 17:32:50||4401.6||4401.6||4401.6||4401.6|0
1649439180000|2022-04-08 17:33:00||4402.6||4402.6||4402.6||4401.6|0
1649439210000|2022-04-08 17:33:30|4415.6||4413.6||4415.6||4413.6||11
1649439220000|2022-04-08 17:33:40|4415.6||4413.6||4415.6||4413.6||0
1649439230000|2022-04-08 17:33:50|4415.6||4412.6||4415.6||4412.6||0
1649439240000|2022-04-08 17:34:00||4403.6||4404.6||4404.6||4403.6|0
1649439250000|2022-04-08 17:34:10|4410.6|4402.6|4410.6|4402.6|4410.6|4402.6|4410.6|4402.6|5
1649439260000|2022-04-08 17:34:20|4409.6|4401.6|4409.6|4401.6|4410.6|4401.6|4409.6|4401.6|2
1649439270000|2022-04-08 17:34:30|4410.6||4409.6||4410.6||4409.6||0
1649439290000|2022-04-08 17:34:50|4410.6|4399.6|4407.6|4399.6|4410.6|4399.6|4407.6|4399.6|1
1649439300000|2022-04-08 17:35:00||4397.6||4398.6||4398.6||4397.6|2
1649439310000|2022-04-08 17:35:10|4406.6|4397.6|4405.6|4397.6|4406.6|4397.6|4405.6|4397.6|1
1649439320000|2022-04-08 17:35:20|4404.6|4393.6|4404.6|4395.6|4404.6|4395.6|4403.6|4393.6|4
1649439330000|2022-04-08 17:35:30|4405.6||4405.6||4405.6||4404.6||2
1649439340000|2022-04-08 17:35:40|4404.6||4404.6||4405.6||4404.6||0
1649439350000|2022-04-08 17:35:50|4405.6||4405.6||4405.6||4404.6||0
1649439360000|2022-04-08 17:36:00|4407.6||4407.6||4407.6||4407.6||1
1649439370000|2022-04-08 17:36:10|4406.6||4405.6||4406.6||4405.6||0
1649439380000|2022-04-08 17:36:20|4406.6||4407.6||4407.6||4405.6||0
1649439460000|2022-04-08 17:37:40||4396.6||4396.6||4396.6||4396.6|0
1649439490000|2022-04-08 17:38:10||4397.6||4397.6||4397.6||4397.6|0
1649439520000|2022-04-08 17:38:40|4406.6||4406.6||4406.6||4406.6||0
1649439570000|2022-04-08 17:39:30|4405.6|4395.6|4405.6|4395.6|4405.6|4395.6|4405.6|4395.6|4
1649439590000|2022-04-08 17:39:50|4406.6||4406.6||4406.6||4405.6||0
1649439600000|2022-04-08 17:40:00||4396.6||4396.6||4396.6||4396.6|0
1649439610000|2022-04-08 17:40:10|4405.6||4405.6||4405.6||4405.6||0
1649439650000|2022-04-08 17:40:50|||||||||2
1649439660000|2022-04-08 17:41:00|4404.6|4393.6|4404.6|4393.6|4404.6|4393.6|4404.6|4393.6|1
1649439670000|2022-04-08 17:41:10|4403.6||4403.6||4403.6||4403.6||0
1649439690000|2022-04-08 17:41:30|4404.6||4403.6||4404.6||4403.6||0
1649439700000|2022-04-08 17:41:40|4404.6||4405.6||4405.6||4403.6||0
1649439780000|2022-04-08 17:43:00|4402.6|4396.6|4402.6|4393.6|4402.6|4396.6|4402.6|4393.6|3
1649439790000|2022-04-08 17:43:10|4405.6|4394.6|4407.6|4394.6|4407.6|4394.6|4405.6|4394.6|1
1649439820000|2022-04-08 17:43:40|4411.6|4395.6|4411.6|4397.6|4411.6|4397.6|4411.6|4395.6|1
1649439900000|2022-04-08 17:45:00|4412.6||4411.6||4412.6||4411.6||0
1649439930000|2022-04-08 17:45:30|4412.6|4398.6|4412.6|4398.6|4412.6|4398.6|4411.6|4398.6|0
1649439950000|2022-04-08 17:45:50|4411.6||4412.6||4412.6||4411.6||0
1649439960000|2022-04-08 17:46:00|4411.6||4412.6||4412.6||4411.6||0
1649439970000|2022-04-08 17:46:10|4411.6||4411.6||4411.6||4411.6||0
1649439980000|2022-04-08 17:46:20|4409.6|4397.6|4409.6|4394.6|4409.6|4397.6|4409.6|4394.6|0
1649440010000|2022-04-08 17:46:50|4411.6||4411.6||4411.6||4411.6||0
1649440020000|2022-04-08 17:47:00|4410.6||4411.6||4411.6||4409.6||0
1649440160000|2022-04-08 17:49:20||4399.6||4399.6||4399.6||4399.6|0
1649440180000|2022-04-08 17:49:40||4394.6||4398.6||4398.6||4394.6|3
1649440190000|2022-04-08 17:49:50||4394.6||4394.6||4394.6||4394.6|0
1649440240000|2022-04-08 17:50:40|4410.6||4409.6||4410.6||4409.6||0
1649440250000|2022-04-08 17:50:50|4410.6||4409.6||4410.6||4409.6||0
1649440270000|2022-04-08 17:51:10|4410.6||4411.6||4411.6||4409.6||0
1649440280000|2022-04-08 17:51:20|4412.6||4412.6||4412.6||4412.6||0
1649440460000|2022-04-08 17:54:20||4400.6||4400.6||4400.6||4400.6|0
1649440470000|2022-04-08 17:54:30|4414.6||4415.6||4415.6||4414.6||1
1649440490000|2022-04-08 17:54:50||4404.6||4401.6||4405.6||4401.6|3
1649440640000|2022-04-08 17:57:20|4414.6||4414.6||4414.6||4414.6||0
1649440650000|2022-04-08 17:57:30|4415.6||4415.6||4415.6||4415.6||0
1649440660000|2022-04-08 17:57:40|4414.6||4415.6||4415.6||4414.6||0
1649440680000|2022-04-08 17:58:00|4414.6||4415.6||4415.6||4414.6||0
1649440700000|2022-04-08 17:58:20||4405.6||4403.6||4405.6||4403.6|2
1649440730000|2022-04-08 17:58:50|||||||||1
1649440740000|2022-04-08 17:59:00|4414.6|4406.6|4415.6|4406.6|4415.6|4406.6|4414.6|4406.6|0
1649440750000|2022-04-08 17:59:10|4419.6|4404.6|4415.6|4404.6|4419.6|4404.6|4415.6|4403.6|1
1649440790000|2022-04-08 17:59:50||4403.6||4401.6||4403.6||4401.6|0
1649440810000|2022-04-08 18:00:10|4416.6||4415.6||4416.6||4415.6||0
1649440830000|2022-04-08 18:00:30|4416.6||4412.6||4416.6||4412.6||0
1649440860000|2022-04-08 18:01:00|4416.6||4416.6||4416.6||4416.6||1
1649440900000|2022-04-08 18:01:40|4415.6||4415.6||4415.6||4415.6||0
1649440920000|2022-04-08 18:02:00|4416.6|4400.6|4412.6|4400.6|4416.6|4400.6|4412.6|4400.6|0
1649440950000|2022-04-08 18:02:30|4413.6|4401.6|4411.6|4394.6|4416.6|4401.6|4411.6|4394.6|2
1649440980000|2022-04-08 18:03:00|4412.6||4412.6||4412.6||4412.6||0
1649441010000|2022-04-08 18:03:30|4413.6||4412.6||4413.6||4412.6||0
1649441020000|2022-04-08 18:03:40|4413.6|4395.6|4416.6|4395.6|4416.6|4395.6|4413.6|4395.6|0
1649441030000|2022-04-08 18:03:50|4413.6||4413.6||4413.6||4413.6||0
1649441070000|2022-04-08 18:04:30|4410.6|4394.6|4404.6|4394.6|4410.6|4394.6|4404.6|4394.6|0
1649441140000|2022-04-08 18:05:40|4410.6|4398.6|4410.6|4398.6|4410.6|4398.6|4410.6|4398.6|6
1649441150000|2022-04-08 18:05:50|4407.6|4395.6|4407.6|4395.6|4407.6|4395.6|4407.6|4395.6|0
1649441190000|2022-04-08 18:06:30|4410.6||4408.6||4410.6||4408.6||0
1649441200000|2022-04-08 18:06:40|4410.6||4410.6||4410.6||4406.6||0
1649441210000|2022-04-08 18:06:50|4408.6||4408.6||4410.6||4406.6||0
1649441220000|2022-04-08 18:07:00|4410.6||4406.6||4410.6||4406.6||3
1649441240000|2022-04-08 18:07:20|4410.6||4407.6||4410.6||4407.6||0
1649441260000|2022-04-08 18:07:40||4396.6||4397.6||4397.6||4396.6|0
1649441270000|2022-04-08 18:07:50|4410.6||4408.6||4410.6||4408.6||0
1649441280000|2022-04-08 18:08:00|4407.6|4395.6|4408.6|4395.6|4408.6|4395.6|4407.6|4395.6|0
1649441300000|2022-04-08 18:08:20|4407.6||4408.6||4408.6||4407.6||0
1649441320000|2022-04-08 18:08:40|4407.6||4407.6||4408.6||4407.6||0
1649441330000|2022-04-08 18:08:50|4408.6||4408.6||4408.6||4407.6||0
1649441350000|2022-04-08 18:09:10|4407.6||4407.6||4408.6||4407.6||0
1649441360000|2022-04-08 18:09:20|4408.6||4408.6||4408.6||4408.6||0
1649441370000|2022-04-08 18:09:30|4407.6||4408.6||4408.6||4407.6||0
1649441380000|2022-04-08 18:09:40|4410.6||4406.6||4410.6||4406.6||0
1649441390000|2022-04-08 18:09:50|4408.6||4410.6||4410.6||4406.6||0
1649441400000|2022-04-08 18:10:00|4408.6||4406.6||4410.6||4406.6||0
1649441410000|2022-04-08 18:10:10||4396.6||4396.6||4396.6||4396.6|0
1649441430000|2022-04-08 18:10:30|4408.6|4397.6|4407.6|4397.6|4408.6|4397.6|4407.6|4397.6|0
1649441440000|2022-04-08 18:10:40||4396.6||4396.6||4396.6||4396.6|0
1649441450000|2022-04-08 18:10:50|4408.6|4397.6|4408.6|4397.6|4408.6|4397.6|4408.6|4397.6|0
1649441560000|2022-04-08 18:12:40||4399.6||4399.6||4399.6||4399.6|0
1649441570000|2022-04-08 18:12:50|||||||||4
1649441580000|2022-04-08 18:13:00||4401.6||4401.6||4401.6||4401.6|0
1649441590000|2022-04-08 18:13:10|4410.6|4399.6|4409.6|4399.6|4410.6|4399.6|4409.6|4399.6|4
1649441670000|2022-04-08 18:14:30|4407.6|4397.6|4406.6|4393.6|4407.6|4397.6|4406.6|4393.6|12
1649441680000|2022-04-08 18:14:40|||||||||2
1649441720000|2022-04-08 18:15:20|4408.6||4408.6||4408.6||4408.6||0
1649441760000|2022-04-08 18:16:00||4394.6||4395.6||4395.6||4394.6|0
1649441770000|2022-04-08 18:16:10||4394.6||4394.6||4395.6||4394.6|0
1649441780000|2022-04-08 18:16:20|4406.6|4395.6|4406.6|4394.6|4406.6|4395.6|4406.6|4394.6|0
1649441840000|2022-04-08 18:17:20||4397.6||4397.6||4397.6||4397.6|0
1649441850000|2022-04-08 18:17:30|4405.6|4394.6|4405.6|4394.6|4405.6|4394.6|4405.6|4394.6|2
1649441890000|2022-04-08 18:18:10|4404.6||4404.6||4404.6||4404.6||0
1649441920000|2022-04-08 18:18:40|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|4403.6|4393.6|0
1649441940000|2022-04-08 18:19:00|4404.6|4394.6|4403.6|4393.6|4404.6|4394.6|4403.6|4393.6|0
1649441970000|2022-04-08 18:19:30|4404.6||4404.6||4404.6||4403.6||0
1649442000000|2022-04-08 18:20:00|4403.6||4403.6||4405.6||4403.6||1
1649442020000|2022-04-08 18:20:20|4404.6||4404.6||4404.6||4404.6||0
1649442040000|2022-04-08 18:20:40|4405.6|4396.6|4405.6|4397.6|4405.6|4397.6|4405.6|4396.6|0
1649442050000|2022-04-08 18:20:50|4407.6|4398.6|4407.6|4397.6|4407.6|4398.6|4407.6|4397.6|1
1649442060000|2022-04-08 18:21:00||4398.6||4398.6||4398.6||4398.6|0
1649442080000|2022-04-08 18:21:20|4409.6||4410.6||4410.6||4409.6||1
1649442090000|2022-04-08 18:21:30||4397.6||4397.6||4397.6||4397.6|3
1649442100000|2022-04-08 18:21:40||4398.6||4398.6||4398.6||4398.6|0
1649442120000|2022-04-08 18:22:00||4397.6||4398.6||4399.6||4397.6|0
1649442140000|2022-04-08 18:22:20||4397.6||4397.6||4398.6||4397.6|0
1649442150000|2022-04-08 18:22:30||4398.6||4397.6||4398.6||4397.6|0
1649442160000|2022-04-08 18:22:40||4396.6||4397.6||4397.6||4396.6|0
1649442170000|2022-04-08 18:22:50||4396.6||4397.6||4397.6||4396.6|0
1649442180000|2022-04-08 18:23:00|4408.6|4396.6|4403.6|4391.6|4408.6|4397.6|4403.6|4391.6|1
1649442220000|2022-04-08 18:23:40|4402.6||4401.6||4402.6||4401.6||0
1649442230000|2022-04-08 18:23:50||4390.6||4390.6||4390.6||4390.6|0
1649442250000|2022-04-08 18:24:10|4400.6|4388.6|4400.6|4390.6|4400.6|4390.6|4400.6|4388.6|4
1649442270000|2022-04-08 18:24:30|4399.6|4387.6|4398.6|4389.6|4399.6|4389.6|4398.6|4387.6|3
1649442300000|2022-04-08 18:25:00|4396.6|4388.6|4393.6|4386.6|4396.6|4388.6|4393.6|4386.6|10
1649442310000|2022-04-08 18:25:10|||||||||4
1649442320000|2022-04-08 18:25:20|4391.6|4384.6|4390.6|4382.6|4395.6|4385.6|4390.6|4382.6|16
1649442330000|2022-04-08 18:25:30|4389.6|4381.6|4390.6|4379.6|4392.6|4382.6|4389.6|4379.6|7
1649442340000|2022-04-08 18:25:40|4393.6|4380.6|4392.6|4384.6|4393.6|4384.6|4390.6|4380.6|12
1649442350000|2022-04-08 18:25:50|4391.6|4383.6|4391.6|4383.6|4391.6|4383.6|4389.6|4382.6|6
1649442360000|2022-04-08 18:26:00|4392.6|4385.6|4392.6|4384.6|4394.6|4385.6|4392.6|4384.6|3
1649442370000|2022-04-08 18:26:10|4396.6|4385.6|4391.6|4383.6|4396.6|4386.6|4391.6|4383.6|11
1649442380000|2022-04-08 18:26:20||4382.6||4382.6||4382.6||4382.6|1
1649442400000|2022-04-08 18:26:40||4381.6||4381.6||4381.6||4381.6|1
1649442420000|2022-04-08 18:27:00|4390.6|4380.6|4389.6|4378.6|4390.6|4380.6|4389.6|4378.6|4
1649442440000|2022-04-08 18:27:20||4377.6||4377.6||4377.6||4377.6|0
1649442450000|2022-04-08 18:27:30||4376.6||4376.6||4376.6||4376.6|0
1649442460000|2022-04-08 18:27:40|4388.6||4387.6||4388.6||4387.6||0
1649442620000|2022-04-08 18:30:20||4377.6||4377.6||4377.6||4377.6|0
1649442630000|2022-04-08 18:30:30||4376.6||4376.6||4376.6||4376.6|0
1649442670000|2022-04-08 18:31:10||4377.6||4379.6||4379.6||4377.6|0
1649442680000|2022-04-08 18:31:20||4376.6||4376.6||4376.6||4376.6|2
1649442920000|2022-04-08 18:35:20|4385.6|4379.6|4385.6|4375.6|4385.6|4379.6|4385.6|4375.6|4
1649442970000|2022-04-08 18:36:10|||||||||2
1649442980000|2022-04-08 18:36:20|4386.6||4386.6||4387.6||4385.6||1
1649443010000|2022-04-08 18:36:50|4388.6|4376.6|4387.6|4377.6|4388.6|4377.6|4387.6|4376.6|0
1649443020000|2022-04-08 18:37:00|4388.6|4378.6|4388.6|4377.6|4389.6|4378.6|4387.6|4377.6|1
1649443030000|2022-04-08 18:37:10|4389.6||4389.6||4391.6||4389.6||0
1649443060000|2022-04-08 18:37:40|4390.6||4389.6||4390.6||4389.6||0
1649443070000|2022-04-08 18:37:50|4390.6||4389.6||4390.6||4389.6||0
1649443080000|2022-04-08 18:38:00|4390.6||4390.6||4390.6||4389.6||0
1649443130000|2022-04-08 18:38:50|4391.6||4391.6||4391.6||4391.6||0
1649443140000|2022-04-08 18:39:00|4389.6||4389.6||4389.6||4389.6||0
1649443150000|2022-04-08 18:39:10|4391.6||4390.6||4391.6||4389.6||0
1649443190000|2022-04-08 18:39:50|4389.6||4389.6||4390.6||4389.6||0
1649443200000|2022-04-08 18:40:00|4387.6|4375.6|4389.6|4378.6|4389.6|4378.6|4387.6|4375.6|0
1649443210000|2022-04-08 18:40:10||4379.6||4379.6||4379.6||4379.6|0
1649443220000|2022-04-08 18:40:20||4380.6||4379.6||4380.6||4379.6|0
1649443230000|2022-04-08 18:40:30|4392.6|4381.6|4391.6|4381.6|4392.6|4381.6|4391.6|4381.6|5
1649443250000|2022-04-08 18:40:50||4379.6||4379.6||4379.6||4379.6|3
1649443450000|2022-04-08 18:44:10|4392.6|4377.6|4384.6|4375.6|4392.6|4377.6|4384.6|4375.6|1
1649443490000|2022-04-08 18:44:50|4386.6||4385.6||4386.6||4385.6||0
1649443500000|2022-04-08 18:45:00|4386.6||4386.6||4386.6||4385.6||0
1649443510000|2022-04-08 18:45:10|4388.6||4385.6||4388.6||4385.6||0
1649443520000|2022-04-08 18:45:20||4377.6||4377.6||4377.6||4377.6|0
1649443530000|2022-04-08 18:45:30||4376.6||4376.6||4376.6||4376.6|2
1649443540000|2022-04-08 18:45:40|4386.6||4386.6||4386.6||4386.6||0
1649443550000|2022-04-08 18:45:50|4388.6||4387.6||4388.6||4387.6||0
1649443580000|2022-04-08 18:46:20|4390.6||4389.6||4390.6||4389.6||0
1649443590000|2022-04-08 18:46:30||4377.6||4377.6||4377.6||4377.6|0
1649443610000|2022-04-08 18:46:50||4376.6||4376.6||4376.6||4376.6|0
1649443630000|2022-04-08 18:47:10||4377.6||4377.6||4377.6||4377.6|0
1649443650000|2022-04-08 18:47:30|4394.6||4389.6||4394.6||4389.6||0
1649443660000|2022-04-08 18:47:40|4390.6|4378.6|4390.6|4378.6|4394.6|4378.6|4390.6|4378.6|0
1649443670000|2022-04-08 18:47:50|4391.6||4390.6||4394.6||4390.6||0
1649443700000|2022-04-08 18:48:20|4391.6||4390.6||4391.6||4390.6||0
1649443740000|2022-04-08 18:49:00|4392.6|4380.6|4391.6|4380.6|4392.6|4380.6|4391.6|4380.6|0
1649443760000|2022-04-08 18:49:20|4392.6||4392.6||4394.6||4392.6||0
1649443800000|2022-04-08 18:50:00|4391.6||4391.6||4391.6||4391.6||1
1649443880000|2022-04-08 18:51:20|||||||||1
1649443920000|2022-04-08 18:52:00|4393.6||4392.6||4393.6||4392.6||0
1649443930000|2022-04-08 18:52:10|4393.6||4392.6||4393.6||4392.6||0
1649443940000|2022-04-08 18:52:20|4393.6||4392.6||4393.6||4392.6||0
1649443950000|2022-04-08 18:52:30|4394.6||4394.6||4394.6||4394.6||1
1649443980000|2022-04-08 18:53:00|4396.6||4396.6||4396.6||4396.6||2
1649443990000|2022-04-08 18:53:10|4404.6||4398.6||4404.6||4397.6||0
1649444000000|2022-04-08 18:53:20|4404.6||4399.6||4404.6||4399.6||0
1649444030000|2022-04-08 18:53:50|||||||||1
1649444070000|2022-04-08 18:54:30|||||||||3
1649444190000|2022-04-08 18:56:30|4396.6||4396.6||4396.6||4396.6||0
1649444200000|2022-04-08 18:56:40|||||||||1
1649444220000|2022-04-08 18:57:00|4391.6||4391.6||4391.6||4391.6||0
1649444230000|2022-04-08 18:57:10|||||||||1
1649444270000|2022-04-08 18:57:50|4396.6|4384.6|4396.6|4383.6|4396.6|4384.6|4396.6|4379.6|1
1649444280000|2022-04-08 18:58:00|4391.6|4379.6|4396.6|4380.6|4396.6|4380.6|4391.6|4379.6|2
1649444330000|2022-04-08 18:58:50|4393.6||4396.6||4396.6||4393.6||2
1649444380000|2022-04-08 18:59:40||4379.6||4380.6||4380.6||4379.6|0
1649444390000|2022-04-08 18:59:50|4391.6|4385.6|4393.1|4384.1|4393.1|4385.6|4391.6|4384.1|0
1649639700000|2022-04-11 01:15:00|4370.1|4366.1|4363.6|4359.6|4370.1|4366.1|4363.6|4359.6|15
1649639710000|2022-04-11 01:15:10|4364.1|4360.1|4363.6|4359.6|4364.6|4360.6|4360.1|4356.1|3
1649639720000|2022-04-11 01:15:20|4363.1|4359.1|4359.6|4355.6|4363.1|4359.1|4359.1|4355.1|10
1649639730000|2022-04-11 01:15:30|4360.1|4356.1|4362.6|4358.6|4362.6|4358.6|4360.1|4356.1|2
1649639740000|2022-04-11 01:15:40|4361.1|4357.1|4363.6|4359.6|4364.1|4360.1|4361.1|4357.1|6
1649639750000|2022-04-11 01:15:50|4363.1|4359.1|4363.1|4359.1|4366.1|4362.1|4362.1|4358.1|21
1649639760000|2022-04-11 01:16:00|4362.6|4358.6|4359.6|4355.6|4363.1|4359.1|4359.1|4355.1|10
1649639770000|2022-04-11 01:16:10|4359.1|4355.1|4357.6|4353.6|4359.1|4355.1|4356.6|4352.6|4
1649639780000|2022-04-11 01:16:20|4359.1|4355.1|4361.1|4357.1|4362.1|4358.1|4358.6|4354.6|9
1649639790000|2022-04-11 01:16:30|4361.6|4357.6|4358.6|4354.6|4362.6|4358.6|4358.6|4354.6|5
1649639800000|2022-04-11 01:16:40|4357.1|4353.1|4357.1|4353.1|4357.6|4353.6|4356.6|4352.6|1
1649639810000|2022-04-11 01:16:50|4356.6|4352.6|4362.6|4358.6|4363.1|4359.1|4356.6|4352.6|16
1649639820000|2022-04-11 01:17:00|4365.1|4361.1|4363.1|4359.1|4365.1|4361.1|4363.1|4359.1|5
1649639830000|2022-04-11 01:17:10|4363.6|4359.6|4363.1|4359.1|4365.1|4361.1|4363.1|4359.1|0
1649639840000|2022-04-11 01:17:20|4363.6|4359.6|4363.1|4359.1|4365.6|4361.6|4363.1|4359.1|3
1649639850000|2022-04-11 01:17:30|4362.6|4358.6|4366.1|4362.1|4366.6|4362.6|4362.6|4358.6|2
1649639870000|2022-04-11 01:17:50|4365.6|4361.6|4366.1|4362.1|4366.1|4362.1|4364.1|4360.1|1
1649639880000|2022-04-11 01:18:00|4365.6|4361.6|4362.1|4358.1|4365.6|4361.6|4362.1|4358.1|0
1649639890000|2022-04-11 01:18:10|4361.6|4357.6|4362.1|4358.1|4362.1|4358.1|4361.6|4357.6|0
1649639910000|2022-04-11 01:18:30|4361.6|4357.6|4362.1|4358.1|4362.6|4358.6|4361.6|4357.6|7
1649639920000|2022-04-11 01:18:40|4361.6|4357.6|4361.1|4357.1|4362.1|4358.1|4360.6|4356.6|1
1649639930000|2022-04-11 01:18:50|4360.6|4356.6|4358.6|4354.6|4360.6|4356.6|4358.6|4354.6|0
1649639940000|2022-04-11 01:19:00|4359.1|4355.1|4360.6|4356.6|4360.6|4356.6|4358.6|4354.6|1
1649639950000|2022-04-11 01:19:10|4360.1|4356.1|4359.6|4355.6|4360.1|4356.1|4358.1|4354.1|0
1649639960000|2022-04-11 01:19:20|4359.1|4355.1|4359.1|4355.1|4361.1|4357.1|4358.6|4354.6|12
1649639970000|2022-04-11 01:19:30|4359.6|4355.6|4359.1|4355.1|4359.6|4355.6|4357.6|4353.6|3
1649639980000|2022-04-11 01:19:40|4358.6|4354.6|4359.1|4355.1|4360.1|4356.1|4358.6|4354.6|1
1649639990000|2022-04-11 01:19:50|4358.6|4354.6|4359.6|4355.6|4359.6|4355.6|4358.6|4354.6|0
1649640000000|2022-04-11 01:20:00|4360.1|4356.1|4357.6|4353.6|4360.1|4356.1|4357.6|4353.6|1
1649640010000|2022-04-11 01:20:10|4357.1|4353.1|4357.6|4353.6|4358.6|4354.6|4356.6|4352.6|1
1649640020000|2022-04-11 01:20:20|4358.1|4354.1|4358.1|4354.1|4358.6|4354.6|4357.6|4353.6|0
1649640030000|2022-04-11 01:20:30|4358.6|4354.6|4359.6|4355.6|4360.1|4356.1|4358.1|4354.1|12
1649640040000|2022-04-11 01:20:40|4359.1|4355.1|4359.1|4355.1|4359.6|4355.6|4358.6|4354.6|0
1649640050000|2022-04-11 01:20:50|4359.6|4355.6|4359.6|4355.6|4361.6|4357.6|4359.1|4355.1|4
1649640060000|2022-04-11 01:21:00|4360.1|4356.1|4362.1|4358.1|4362.1|4358.1|4358.6|4354.6|7
1649640070000|2022-04-11 01:21:10|4361.6|4357.6|4362.6|4358.6|4362.6|4358.6|4361.6|4357.6|3
1649640080000|2022-04-11 01:21:20|4362.1|4358.1|4361.6|4357.6|4362.6|4358.6|4361.6|4357.6|0
1649640090000|2022-04-11 01:21:30|4362.1|4358.1|4363.6|4359.6|4363.6|4359.6|4361.6|4357.6|2
1649640100000|2022-04-11 01:21:40|4363.1|4359.1|4363.6|4359.6|4363.6|4359.6|4362.1|4358.1|1
1649640110000|2022-04-11 01:21:50|4363.1|4359.1|4364.1|4360.1|4364.6|4360.6|4363.1|4359.1|0
1649640120000|2022-04-11 01:22:00|4363.6|4359.6|4366.6|4362.6|4366.6|4362.6|4362.1|4358.1|15
1649640130000|2022-04-11 01:22:10|4366.1|4362.1|4366.1|4362.1|4367.1|4363.1|4366.1|4362.1|3
1649640140000|2022-04-11 01:22:20|4366.6|4362.6|4368.6|4364.6|4369.1|4365.1|4366.6|4362.6|31
1649640150000|2022-04-11 01:22:30|4368.1|4364.1|4366.6|4362.6|4368.1|4364.1|4366.6|4362.6|0
1649640160000|2022-04-11 01:22:40|4367.1|4363.1|4365.1|4361.1|4367.1|4363.1|4365.1|4361.1|10
1649640170000|2022-04-11 01:22:50|4365.6|4361.6|4363.1|4359.1|4365.6|4361.6|4362.6|4358.6|2
1649640180000|2022-04-11 01:23:00|4362.6|4358.6|4362.6|4358.6|4363.6|4359.6|4361.6|4357.6|7
1649640190000|2022-04-11 01:23:10|4363.1|4359.1|4364.1|4360.1|4364.6|4360.6|4363.1|4359.1|2
1649640200000|2022-04-11 01:23:20|4363.6|4359.6|4363.6|4359.6|4364.1|4360.1|4363.6|4359.6|2
1649640210000|2022-04-11 01:23:30|4363.1|4359.1|4363.6|4359.6|4363.6|4359.6|4361.6|4357.6|9
1649640220000|2022-04-11 01:23:40|4363.1|4359.1|4362.6|4358.6|4363.6|4359.6|4362.6|4358.6|0
1649640230000|2022-04-11 01:23:50|4362.1|4358.1|4361.6|4357.6|4362.1|4358.1|4361.6|4357.6|1
1649640240000|2022-04-11 01:24:00|4361.1|4357.1|4357.1|4353.1|4361.1|4357.1|4351.1|4347.1|62
1649640250000|2022-04-11 01:24:10|4357.6|4353.6|4357.1|4353.1|4357.6|4353.6|4356.6|4352.6|1
1649640260000|2022-04-11 01:24:20|4356.6|4352.6|4358.6|4354.6|4358.6|4354.6|4356.6|4352.6|7
1649640270000|2022-04-11 01:24:30|4358.1|4354.1|4357.1|4353.1|4359.1|4355.1|4357.1|4353.1|0
1649640280000|2022-04-11 01:24:40|4357.6|4353.6|4357.6|4353.6|4358.1|4354.1|4357.6|4353.6|2
1649640290000|2022-04-11 01:24:50|4358.1|4354.1|4354.6|4350.6|4358.1|4354.1|4351.6|4347.6|74
1649640300000|2022-04-11 01:25:00|4355.1|4351.1|4359.1|4355.1|4360.6|4356.6|4355.1|4351.1|13
1649640310000|2022-04-11 01:25:10|4359.6|4355.6|4359.6|4355.6|4361.1|4357.1|4359.1|4355.1|4
1649640320000|2022-04-11 01:25:20|4359.1|4355.1|4357.6|4353.6|4359.1|4355.1|4357.1|4353.1|2
1649640330000|2022-04-11 01:25:30|4358.1|4354.1|4356.6|4352.6|4358.1|4354.1|4355.1|4351.1|4
1649640340000|2022-04-11 01:25:40|4357.1|4353.1|4357.6|4353.6|4357.6|4353.6|4356.6|4352.6|2
1649640350000|2022-04-11 01:25:50|4357.1|4353.1|4357.6|4353.6|4358.1|4354.1|4357.1|4353.1|1
1649640360000|2022-04-11 01:26:00|4357.1|4353.1|4356.6|4352.6|4357.1|4353.1|4356.1|4352.1|4
1649640370000|2022-04-11 01:26:10|4356.1|4352.1|4354.1|4350.1|4356.1|4352.1|4354.1|4350.1|1
1649640380000|2022-04-11 01:26:20|4354.6|4350.6|4353.6|4349.6|4354.6|4350.6|4353.6|4349.6|5
1649640390000|2022-04-11 01:26:30|4353.1|4349.1|4352.6|4348.6|4353.1|4349.1|4352.1|4348.1|13
1649640400000|2022-04-11 01:26:40|4352.1|4348.1|4351.6|4347.6|4352.6|4348.6|4351.1|4347.1|2
1649640410000|2022-04-11 01:26:50|4352.1|4348.1|4352.6|4348.6|4352.6|4348.6|4352.1|4348.1|0
1649640420000|2022-04-11 01:27:00|4353.6|4349.6|4354.6|4350.6|4354.6|4350.6|4353.6|4349.6|7
1649640430000|2022-04-11 01:27:10|4353.6|4349.6|4354.6|4350.6|4355.1|4351.1|4353.6|4349.6|2
1649640440000|2022-04-11 01:27:20|4354.1|4350.1|4354.6|4350.6|4355.1|4351.1|4353.6|4349.6|1
1649640450000|2022-04-11 01:27:30|4354.1|4350.1|4354.6|4350.6|4354.6|4350.6|4353.6|4349.6|3
1649640460000|2022-04-11 01:27:40|4355.1|4351.1|4356.6|4352.6|4356.6|4352.6|4354.6|4350.6|2
1649640470000|2022-04-11 01:27:50|4356.1|4352.1|4354.6|4350.6|4356.1|4352.1|4354.1|4350.1|2
1649640480000|2022-04-11 01:28:00|4354.1|4350.1|4353.6|4349.6|4354.6|4350.6|4353.1|4349.1|7
1649640490000|2022-04-11 01:28:10|4353.1|4349.1|4352.6|4348.6|4353.6|4349.6|4352.6|4348.6|6
1649640500000|2022-04-11 01:28:20|4353.1|4349.1|4352.6|4348.6|4354.1|4350.1|4352.1|4348.1|3
1649640510000|2022-04-11 01:28:30|4353.6|4349.6|4353.6|4349.6|4353.6|4349.6|4353.6|4349.6|1
1649640520000|2022-04-11 01:28:40|4353.1|4349.1|4352.6|4348.6|4353.1|4349.1|4352.6|4348.6|3
1649640530000|2022-04-11 01:28:50|4352.1|4348.1|4352.6|4348.6|4352.6|4348.6|4352.1|4348.1|3
1649640540000|2022-04-11 01:29:00|4352.1|4348.1|4354.1|4350.1|4354.1|4350.1|4352.1|4348.1|9
1649640550000|2022-04-11 01:29:10|4353.6|4349.6|4353.6|4349.6|4354.6|4350.6|4353.1|4349.1|4
1649640560000|2022-04-11 01:29:20|4353.1|4349.1|4351.6|4347.6|4353.1|4349.1|4351.1|4347.1|32
1649640570000|2022-04-11 01:29:30|4351.1|4347.1|4351.6|4347.6|4352.1|4348.1|4351.1|4347.1|4
1649640580000|2022-04-11 01:29:40|4352.1|4348.1|4349.6|4345.6|4352.1|4348.1|4349.1|4345.1|2
1649640590000|2022-04-11 01:29:50|4350.1|4346.1|4347.6|4343.6|4350.1|4346.1|4347.6|4343.6|7
1649640600000|2022-04-11 01:30:00|4348.1|4344.1|4351.6|4347.6|4351.6|4347.6|4339.1|4335.1|439
1649640610000|2022-04-11 01:30:10|4352.1|4348.1|4331.1|4327.1|4352.1|4348.1|4331.1|4327.1|176
1649640620000|2022-04-11 01:30:20|4332.6|4328.6|4331.6|4327.6|4335.1|4331.1|4329.6|4325.6|119
1649640630000|2022-04-11 01:30:30|4331.1|4327.1|4331.6|4327.6|4334.1|4330.1|4326.1|4322.1|108
1649640640000|2022-04-11 01:30:40|4331.1|4327.1|4326.6|4322.6|4331.1|4327.1|4326.6|4322.6|33
1649640650000|2022-04-11 01:30:50|4326.1|4322.1|4324.6|4320.6|4328.6|4324.6|4324.1|4320.1|79
1649640660000|2022-04-11 01:31:00|4323.6|4319.6|4320.6|4316.6|4326.6|4322.6|4320.1|4316.1|70
1649640670000|2022-04-11 01:31:10|4320.1|4316.1|4317.6|4313.6|4323.1|4319.1|4317.1|4313.1|104
1649640680000|2022-04-11 01:31:20|4317.1|4313.1|4316.1|4312.1|4319.6|4315.6|4313.6|4309.6|82
1649640690000|2022-04-11 01:31:30|4316.6|4312.6|4310.1|4306.1|4318.6|4314.6|4310.1|4306.1|164
1649640700000|2022-04-11 01:31:40|4310.6|4306.6|4306.1|4302.1|4311.1|4307.1|4306.1|4302.1|97
1649640710000|2022-04-11 01:31:50|4305.6|4301.6|4299.1|4295.1|4306.1|4302.1|4299.1|4295.1|107
1649640720000|2022-04-11 01:32:00|4299.6|4295.6|4294.6|4290.6|4301.1|4297.1|4294.6|4290.6|97
1649640730000|2022-04-11 01:32:10|4294.1|4290.1|4291.6|4287.6|4295.1|4291.1|4291.1|4287.1|71
1649640740000|2022-04-11 01:32:20|4293.6|4289.6|4281.1|4277.1|4293.6|4289.6|4281.1|4277.1|113
1649640750000|2022-04-11 01:32:30|4281.6|4277.6|4289.1|4285.1|4291.6|4287.6|4281.6|4277.6|123
1649640760000|2022-04-11 01:32:40|4289.6|4285.6|4287.6|4283.6|4290.1|4286.1|4284.1|4280.1|65
1649640770000|2022-04-11 01:32:50|4287.1|4283.1|4287.1|4283.1|4290.1|4286.1|4286.1|4282.1|104
1649640780000|2022-04-11 01:33:00|4286.6|4282.6|4284.6|4280.6|4289.1|4285.1|4284.1|4280.1|59
1649640790000|2022-04-11 01:33:10|4284.1|4280.1|4281.6|4277.6|4286.6|4282.6|4280.1|4276.1|88
1649640800000|2022-04-11 01:33:20|4280.6|4276.6|4280.6|4276.6|4284.1|4280.1|4278.6|4274.6|97
1649640810000|2022-04-11 01:33:30|4281.1|4277.1|4283.6|4279.6|4286.1|4282.1|4280.1|4276.1|98
1649640820000|2022-04-11 01:33:40|4284.6|4280.6|4290.1|4286.1|4291.6|4287.6|4284.6|4280.6|101
1649640830000|2022-04-11 01:33:50|4289.6|4285.6|4298.1|4294.1|4298.1|4294.1|4289.1|4285.1|111
1649640840000|2022-04-11 01:34:00|4299.1|4295.1|4304.6|4300.6|4306.6|4302.6|4299.1|4295.1|78
1649640850000|2022-04-11 01:34:10|4304.1|4300.1|4305.6|4301.6|4308.1|4304.1|4302.6|4298.6|55
1649640860000|2022-04-11 01:34:20|4306.6|4302.6|4306.1|4302.1|4310.1|4306.1|4305.6|4301.6|104
1649640870000|2022-04-11 01:34:30|4306.6|4302.6|4304.6|4300.6|4306.6|4302.6|4301.1|4297.1|103
1649640880000|2022-04-11 01:34:40|4305.1|4301.1|4304.6|4300.6|4308.1|4304.1|4303.1|4299.1|97
1649640890000|2022-04-11 01:34:50|4305.1|4301.1|4305.6|4301.6|4307.1|4303.1|4304.1|4300.1|36
1649640900000|2022-04-11 01:35:00|4306.1|4302.1|4301.1|4297.1|4306.1|4302.1|4298.6|4294.6|77
1649640910000|2022-04-11 01:35:10|4300.6|4296.6|4296.6|4292.6|4300.6|4296.6|4296.1|4292.1|51
1649640920000|2022-04-11 01:35:20|4297.1|4293.1|4295.1|4291.1|4300.1|4296.1|4293.1|4289.1|229
1649640930000|2022-04-11 01:35:30|4294.1|4290.1|4302.6|4298.6|4303.6|4299.6|4294.1|4290.1|294
1649640940000|2022-04-11 01:35:40|4300.6|4296.6|4301.1|4297.1|4301.6|4297.6|4296.6|4292.6|57
1649640950000|2022-04-11 01:35:50|4300.6|4296.6|4300.1|4296.1|4303.6|4299.6|4300.1|4296.1|58
1649640960000|2022-04-11 01:36:00|4299.1|4295.1|4300.1|4296.1|4301.1|4297.1|4296.1|4292.1|45
1649640970000|2022-04-11 01:36:10|4299.6|4295.6|4299.6|4295.6|4301.6|4297.6|4297.6|4293.6|74
1649640980000|2022-04-11 01:36:20|4301.1|4297.1|4301.1|4297.1|4306.1|4302.1|4300.1|4296.1|56
1649640990000|2022-04-11 01:36:30|4300.6|4296.6|4300.1|4296.1|4302.6|4298.6|4298.1|4294.1|32
1649641000000|2022-04-11 01:36:40|4300.6|4296.6|4298.6|4294.6|4301.1|4297.1|4297.1|4293.1|39
1649641010000|2022-04-11 01:36:50|4298.1|4294.1|4298.1|4294.1|4301.6|4297.6|4297.6|4293.6|38
1649641020000|2022-04-11 01:37:00|4299.1|4295.1|4299|4295|4299.5|4295.5|4296|4292|53
1649641030000|2022-04-11 01:37:10|4299.5|4295.5|4298|4294|4299.5|4295.5|4297.5|4293.5|22
1649641040000|2022-04-11 01:37:20|4297.5|4293.5|4301.5|4297.5|4301.5|4297.5|4297.5|4293.5|30
1649641050000|2022-04-11 01:37:30|4302.5|4298.5|4300.5|4296.5|4303|4299|4299.5|4295.5|31
1649641060000|2022-04-11 01:37:40|4301|4297|4303.5|4299.5|4303.5|4299.5|4300.5|4296.5|55
1649641070000|2022-04-11 01:37:50|4302.5|4298.5|4298.5|4294.5|4302.5|4298.5|4297.5|4293.5|32
1649641080000|2022-04-11 01:38:00|4299|4295|4299|4295|4303|4299|4297.5|4293.5|32
1649641090000|2022-04-11 01:38:10|4299.5|4295.5|4301.5|4297.5|4302|4298|4298.5|4294.5|15
1649641100000|2022-04-11 01:38:20|4301|4297|4295.5|4291.5|4301|4297|4295.5|4291.5|76
1649641110000|2022-04-11 01:38:30|4294|4290|4294.5|4290.5|4295|4291|4292.5|4288.5|58
1649641120000|2022-04-11 01:38:40|4295|4291|4294.5|4290.5|4295.5|4291.5|4293|4289|15
1649641130000|2022-04-11 01:38:50|4294|4290|4298|4294|4298.5|4294.5|4293.5|4289.5|51
1649641140000|2022-04-11 01:39:00|4299|4295|4299.5|4295.5|4300.5|4296.5|4298.5|4294.5|27
1649641150000|2022-04-11 01:39:10|4300|4296|4294|4290|4300|4296|4294|4290|53
1649641160000|2022-04-11 01:39:20|4294.5|4290.5|4292|4288|4296|4292|4291.5|4287.5|63
1649641170000|2022-04-11 01:39:30|4291.5|4287.5|4292.5|4288.5|4294|4290|4291.5|4287.5|50
1649641180000|2022-04-11 01:39:40|4293|4289|4296.5|4292.5|4297.5|4293.5|4292.5|4288.5|23
1649641190000|2022-04-11 01:39:50|4297|4293|4293|4289|4297|4293|4292.5|4288.5|133
1649641200000|2022-04-11 01:40:00|4292.5|4288.5|4291|4287|4293|4289|4287.5|4283.5|97
1649641210000|2022-04-11 01:40:10|4291.5|4287.5|4289|4285|4293|4289|4288|4284|46
1649641220000|2022-04-11 01:40:20|4287.5|4283.5|4283|4279|4288.5|4284.5|4282.5|4278.5|127
1649641230000|2022-04-11 01:40:30|4282.5|4278.5|4282.5|4278.5|4284.5|4280.5|4281.5|4277.5|70
1649641240000|2022-04-11 01:40:40|4283|4279|4284.5|4280.5|4284.5|4280.5|4282.5|4278.5|36
1649641250000|2022-04-11 01:40:50|4285.5|4281.5|4287|4283|4288.5|4284.5|4285.5|4281.5|102
1649641260000|2022-04-11 01:41:00|4286.5|4282.5|4288|4284|4288|4284|4284|4280|59
1649641270000|2022-04-11 01:41:10|4287.5|4283.5|4291.5|4287.5|4291.5|4287.5|4286.5|4282.5|152
1649641280000|2022-04-11 01:41:20|4291|4287|4288|4284|4292.5|4288.5|4286.5|4282.5|81
1649641290000|2022-04-11 01:41:30|4287.5|4283.5|4279.5|4275.5|4287.5|4283.5|4277.5|4273.5|136
1649641300000|2022-04-11 01:41:40|4280|4276|4280|4276|4281|4277|4278|4274|21
1649641310000|2022-04-11 01:41:50|4280.5|4276.5|4280|4276|4281|4277|4278.5|4274.5|32
1649641320000|2022-04-11 01:42:00|4280.5|4276.5|4278.5|4274.5|4281.5|4277.5|4278|4274|84
1649641330000|2022-04-11 01:42:10|4279|4275|4278.5|4274.5|4279|4275|4276.5|4272.5|36
1649641340000|2022-04-11 01:42:20|4278|4274|4280|4276|4280|4276|4277.5|4273.5|15
1649641350000|2022-04-11 01:42:30|4279.5|4275.5|4276.5|4272.5|4282.5|4278.5|4276.5|4272.5|52
1649641360000|2022-04-11 01:42:40|4277|4273|4278.5|4274.5|4281.5|4277.5|4277|4273|49
1649641370000|2022-04-11 01:42:50|4278|4274|4278.5|4274.5|4279.5|4275.5|4274|4270|27
1649641380000|2022-04-11 01:43:00|4279.5|4275.5|4279.5|4275.5|4279.5|4275.5|4276.5|4272.5|33
1649641390000|2022-04-11 01:43:10|4279|4275|4280|4276|4281.5|4277.5|4278.5|4274.5|18
1649641400000|2022-04-11 01:43:20|4278.5|4274.5|4275|4271|4279.5|4275.5|4274|4270|28
1649641410000|2022-04-11 01:43:30|4275.5|4271.5|4276.5|4272.5|4276.5|4272.5|4274|4270|14
1649641420000|2022-04-11 01:43:40|4277|4273|4279.5|4275.5|4280.5|4276.5|4276|4272|7
1649641430000|2022-04-11 01:43:50|4279|4275|4282.5|4278.5|4284.5|4280.5|4279|4275|58
1649641440000|2022-04-11 01:44:00|4282|4278|4282|4278|4283|4279|4281.5|4277.5|13
1649641450000|2022-04-11 01:44:10|4281.5|4277.5|4280|4276|4282|4278|4279.5|4275.5|38
1649641460000|2022-04-11 01:44:20|4280.5|4276.5|4284.5|4280.5|4284.5|4280.5|4280|4276|41
1649641470000|2022-04-11 01:44:30|4283.5|4279.5|4285|4281|4286|4282|4283.5|4279.5|14
1649641480000|2022-04-11 01:44:40|4284.5|4280.5|4284.5|4280.5|4285|4281|4282.5|4278.5|24
1649641490000|2022-04-11 01:44:50|4285|4281|4286.5|4282.5|4287|4283|4285|4281|34
1649641500000|2022-04-11 01:45:00|4286|4282|4283.5|4279.5|4286|4282|4283|4279|75
1649641510000|2022-04-11 01:45:10|4285|4281|4283.5|4279.5|4285.5|4281.5|4283|4279|45
1649641520000|2022-04-11 01:45:20|4283|4279|4285.5|4281.5|4285.5|4281.5|4281.5|4277.5|38
1649641530000|2022-04-11 01:45:30|4285|4281|4286|4282|4287|4283|4284.5|4280.5|35
1649641540000|2022-04-11 01:45:40|4285|4281|4284.5|4280.5|4286.5|4282.5|4283.5|4279.5|86
1649641550000|2022-04-11 01:45:50|4285|4281|4284.5|4280.5|4288.5|4284.5|4284.5|4280.5|72
1649641560000|2022-04-11 01:46:00|4284|4280|4284.5|4280.5|4287.5|4283.5|4283|4279|52
1649641570000|2022-04-11 01:46:10|4285|4281|4285|4281|4285.5|4281.5|4283.5|4279.5|18
1649641580000|2022-04-11 01:46:20|4284.5|4280.5|4285.5|4281.5|4285.5|4281.5|4283.5|4279.5|18
1649641590000|2022-04-11 01:46:30|4285|4281|4283.5|4279.5|4285|4281|4282.5|4278.5|15
1649641600000|2022-04-11 01:46:40|4284|4280|4278|4274|4284.5|4280.5|4277.5|4273.5|62
1649641610000|2022-04-11 01:46:50|4277.5|4273.5|4280|4276|4280|4276|4276.5|4272.5|62
1649641620000|2022-04-11 01:47:00|4279.5|4275.5|4277|4273|4280|4276|4275.5|4271.5|70
1649641630000|2022-04-11 01:47:10|4276.5|4272.5|4275.5|4271.5|4278.5|4274.5|4274.5|4270.5|55
1649641640000|2022-04-11 01:47:20|4276|4272|4276|4272|4277.5|4273.5|4274.5|4270.5|37
1649641650000|2022-04-11 01:47:30|4276.5|4272.5|4285|4281|4285|4281|4276|4272|108
1649641660000|2022-04-11 01:47:40|4284.5|4280.5|4281.5|4277.5|4284.5|4280.5|4281.5|4277.5|26
1649641670000|2022-04-11 01:47:50|4283|4279|4279|4275|4283|4279|4279|4275|16
1649641680000|2022-04-11 01:48:00|4278.5|4274.5|4276|4272|4280|4276|4274.5|4270.5|35
1649641690000|2022-04-11 01:48:10|4276.5|4272.5|4280|4276|4280|4276|4275.5|4271.5|17
1649641700000|2022-04-11 01:48:20|4280.5|4276.5|4280|4276|4281.5|4277.5|4278.5|4274.5|21
1649641710000|2022-04-11 01:48:30|4280.5|4276.5|4282|4278|4282.5|4278.5|4280.5|4276.5|18
1649641720000|2022-04-11 01:48:40|4282.5|4278.5|4282|4278|4284.5|4280.5|4282|4278|40
1649641730000|2022-04-11 01:48:50|4282.5|4278.5|4283.5|4279.5|4283.5|4279.5|4281.5|4277.5|21
1649641740000|2022-04-11 01:49:00|4286|4282|4286.5|4282.5|4288|4284|4285|4281|56
1649641750000|2022-04-11 01:49:10|4286|4282|4285|4281|4286.5|4282.5|4283.5|4279.5|26
1649641760000|2022-04-11 01:49:20|4285.5|4281.5|4287.5|4283.5|4288.5|4284.5|4285.5|4281.5|54
1649641770000|2022-04-11 01:49:30|4287|4283|4285.5|4281.5|4289|4285|4285|4281|43
1649641780000|2022-04-11 01:49:40|4286|4282|4284.5|4280.5|4288|4284|4284.5|4280.5|27
1649641790000|2022-04-11 01:49:50|4285|4281|4283.5|4279.5|4286|4282|4283|4279|22
1649641800000|2022-04-11 01:50:00|4283|4279|4279|4275|4283|4279|4277.5|4273.5|58
1649641810000|2022-04-11 01:50:10|4279.5|4275.5|4280|4276|4280|4276|4278|4274|38
1649641820000|2022-04-11 01:50:20|4280.5|4276.5|4281|4277|4282|4278|4279|4275|51
1649641830000|2022-04-11 01:50:30|4280.5|4276.5|4282|4278|4282.5|4278.5|4280.5|4276.5|16
1649641840000|2022-04-11 01:50:40|4282.5|4278.5|4284.5|4280.5|4284.5|4280.5|4282|4278|34
1649641850000|2022-04-11 01:50:50|4283.5|4279.5|4283|4279|4285|4281|4282.5|4278.5|47
1649641860000|2022-04-11 01:51:00|4282.5|4278.5|4283|4279|4283.5|4279.5|4279.5|4275.5|41
1649641870000|2022-04-11 01:51:10|4282.5|4278.5|4286.5|4282.5|4286.5|4282.5|4282.5|4278.5|33
1649641880000|2022-04-11 01:51:20|4287.5|4283.5|4290|4286|4290|4286|4286.5|4282.5|82
1649641890000|2022-04-11 01:51:30|4290.5|4286.5|4290|4286|4290.5|4286.5|4287.5|4283.5|58
1649641900000|2022-04-11 01:51:40|4289.5|4285.5|4289|4285|4291|4287|4289|4285|29
1649641910000|2022-04-11 01:51:50|4288.5|4284.5|4288.5|4284.5|4290.5|4286.5|4288.5|4284.5|31
1649641920000|2022-04-11 01:52:00|4288|4284|4288.5|4284.5|4289|4285|4287|4283|47
1649641930000|2022-04-11 01:52:10|4288|4284|4289.5|4285.5|4289.5|4285.5|4287.5|4283.5|47
1649641940000|2022-04-11 01:52:20|4290|4286|4290.5|4286.5|4290.5|4286.5|4289|4285|21
1649641950000|2022-04-11 01:52:30|4290|4286|4293.5|4289.5|4293.5|4289.5|4289|4285|98
1649641960000|2022-04-11 01:52:40|4294.5|4290.5|4293.5|4289.5|4296.5|4292.5|4292.5|4288.5|71
1649641970000|2022-04-11 01:52:50|4294|4290|4299.5|4295.5|4299.5|4295.5|4293.5|4289.5|52
1649641980000|2022-04-11 01:53:00|4299|4295|4298.5|4294.5|4299.5|4295.5|4296.5|4292.5|67
1649641990000|2022-04-11 01:53:10|4299|4295|4298.5|4294.5|4300.5|4296.5|4297.5|4293.5|44
1649642000000|2022-04-11 01:53:20|4299|4295|4296.5|4292.5|4299.5|4295.5|4295.5|4291.5|63
1649642010000|2022-04-11 01:53:30|4296|4292|4293|4289|4296.5|4292.5|4291.5|4287.5|43
1649642020000|2022-04-11 01:53:40|4292.5|4288.5|4287.5|4283.5|4292.5|4288.5|4287.5|4283.5|73
1649642030000|2022-04-11 01:53:50|4288|4284|4283.5|4279.5|4288.5|4284.5|4283.5|4279.5|59
1649642040000|2022-04-11 01:54:00|4284|4280|4281.5|4277.5|4284.5|4280.5|4281|4277|21
1649642050000|2022-04-11 01:54:10|4282.5|4278.5|4282.5|4278.5|4283|4279|4281.5|4277.5|43
1649642060000|2022-04-11 01:54:20|4283|4279|4284|4280|4285|4281|4282.5|4278.5|34
1649642070000|2022-04-11 01:54:30|4283.5|4279.5|4284|4280|4284.5|4280.5|4283|4279|9
1649642080000|2022-04-11 01:54:40|4283.5|4279.5|4282.5|4278.5|4286|4282|4282.5|4278.5|19
1649642090000|2022-04-11 01:54:50|4283|4279|4283.5|4279.5|4284|4280|4282.5|4278.5|39
1649642100000|2022-04-11 01:55:00|4284|4280|4282|4278|4284|4280|4282|4278|34
1649642110000|2022-04-11 01:55:10|4282.5|4278.5|4282|4278|4283.5|4279.5|4281.5|4277.5|15
1649642120000|2022-04-11 01:55:20|4281.5|4277.5|4278.5|4274.5|4281.5|4277.5|4276|4272|34
1649642130000|2022-04-11 01:55:30|4278|4274|4275.5|4271.5|4278|4274|4274.5|4270.5|46
1649642140000|2022-04-11 01:55:40|4276|4272|4274.5|4270.5|4276|4272|4273.5|4269.5|38
1649642150000|2022-04-11 01:55:50|4274|4270|4269|4265|4274|4270|4268|4264|81
1649642160000|2022-04-11 01:56:00|4269.5|4265.5|4270.5|4266.5|4270.5|4266.5|4268.5|4264.5|22
1649642170000|2022-04-11 01:56:10|4269.5|4265.5|4271.5|4267.5|4272|4268|4269|4265|45
1649642180000|2022-04-11 01:56:20|4272|4268|4269.5|4265.5|4272.5|4268.5|4269.5|4265.5|17
1649642190000|2022-04-11 01:56:30|4268.5|4264.5|4268.5|4264.5|4269.5|4265.5|4267.5|4263.5|35
1649642200000|2022-04-11 01:56:40|4269.5|4265.5|4268.5|4264.5|4269.5|4265.5|4267.5|4263.5|10
1649642210000|2022-04-11 01:56:50|4269|4265|4267|4263|4269.5|4265.5|4266.5|4262.5|16
1649642220000|2022-04-11 01:57:00|4266.5|4262.5|4266.5|4262.5|4267.5|4263.5|4265.5|4261.5|42
1649642230000|2022-04-11 01:57:10|4267|4263|4262.5|4258.5|4267|4263|4262.5|4258.5|29
1649642240000|2022-04-11 01:57:20|4263|4259|4262.5|4258.5|4264.5|4260.5|4262|4258|38
1649642250000|2022-04-11 01:57:30|4262|4258|4262.5|4258.5|4263.5|4259.5|4260.5|4256.5|45
1649642260000|2022-04-11 01:57:40|4262|4258|4259.5|4255.5|4262|4258|4259.5|4255.5|49
1649642270000|2022-04-11 01:57:50|4260|4256|4264.5|4260.5|4264.5|4260.5|4260|4256|52
1649642280000|2022-04-11 01:58:00|4265|4261|4266|4262|4266.5|4262.5|4264|4260|56
1649642290000|2022-04-11 01:58:10|4265.5|4261.5|4267|4263|4268.5|4264.5|4265.5|4261.5|26
1649642300000|2022-04-11 01:58:20|4266.5|4262.5|4264.5|4260.5|4268.5|4264.5|4264.5|4260.5|25
1649642310000|2022-04-11 01:58:30|4264|4260|4264.5|4260.5|4264.5|4260.5|4263.5|4259.5|5
1649642320000|2022-04-11 01:58:40|4265.5|4261.5|4270.5|4266.5|4270.5|4266.5|4265.5|4261.5|33
1649642330000|2022-04-11 01:58:50|4271|4267|4274|4270|4275.5|4271.5|4270.5|4266.5|104
1649642340000|2022-04-11 01:59:00|4274.5|4270.5|4275.5|4271.5|4279|4275|4274|4270|52
1649642350000|2022-04-11 01:59:10|4274.5|4270.5|4274.5|4270.5|4275.5|4271.5|4272|4268|32
1649642360000|2022-04-11 01:59:20|4274|4270|4274|4270|4275.5|4271.5|4273.5|4269.5|20
1649642370000|2022-04-11 01:59:30|4273.5|4269.5|4272.5|4268.5|4273.5|4269.5|4271.5|4267.5|20
1649642380000|2022-04-11 01:59:40|4272|4268|4272.5|4268.5|4272.5|4268.5|4271.5|4267.5|16
1649642390000|2022-04-11 01:59:50|4272|4268|4273.5|4269.5|4276.5|4272.5|4272|4268|38
1649642400000|2022-04-11 02:00:00|4272.5|4268.5|4271|4267|4273.5|4269.5|4268.5|4264.5|80
1649642410000|2022-04-11 02:00:10|4272.5|4268.5|4272|4268|4274|4270|4271|4267|14
1649642420000|2022-04-11 02:00:20|4271.5|4267.5|4275|4271|4276|4272|4271.5|4267.5|35
1649642430000|2022-04-11 02:00:30|4275.5|4271.5|4279|4275|4280|4276|4275.5|4271.5|31
1649642440000|2022-04-11 02:00:40|4278.5|4274.5|4281|4277|4281.5|4277.5|4278.5|4274.5|40
1649642450000|2022-04-11 02:00:50|4281.5|4277.5|4281.5|4277.5|4282.5|4278.5|4280.5|4276.5|60
1649642460000|2022-04-11 02:01:00|4279.5|4275.5|4276.5|4272.5|4280|4276|4275|4271|46
1649642470000|2022-04-11 02:01:10|4274.5|4270.5|4270.5|4266.5|4274.5|4270.5|4270|4266|63
1649642480000|2022-04-11 02:01:20|4270|4266|4268.5|4264.5|4270.5|4266.5|4268|4264|50
1649642490000|2022-04-11 02:01:30|4267.5|4263.5|4266.5|4262.5|4269|4265|4266.5|4262.5|27
1649642500000|2022-04-11 02:01:40|4265.5|4261.5|4262|4258|4266|4262|4262|4258|52
1649642510000|2022-04-11 02:01:50|4261.5|4257.5|4262.5|4258.5|4263.5|4259.5|4261.5|4257.5|12
1649642520000|2022-04-11 02:02:00|4262|4258|4259.5|4255.5|4263.5|4259.5|4259.5|4255.5|35
1649642530000|2022-04-11 02:02:10|4260|4256|4260|4256|4261.5|4257.5|4259|4255|46
1649642540000|2022-04-11 02:02:20|4260.5|4256.5|4259.5|4255.5|4263.5|4259.5|4258.5|4254.5|56
1649642550000|2022-04-11 02:02:30|4259|4255|4260.5|4256.5|4260.5|4256.5|4258.5|4254.5|64
1649642560000|2022-04-11 02:02:40|4261.5|4257.5|4262.5|4258.5|4262.5|4258.5|4260.5|4256.5|17
1649642570000|2022-04-11 02:02:50|4262|4258|4263|4259|4265.5|4261.5|4261.5|4257.5|20
1649642580000|2022-04-11 02:03:00|4262.5|4258.5|4262|4258|4264.5|4260.5|4261.5|4257.5|15
1649642590000|2022-04-11 02:03:10|4261.5|4257.5|4260.5|4256.5|4262.5|4258.5|4258|4254|33
1649642600000|2022-04-11 02:03:20|4260|4256|4260|4256|4261.5|4257.5|4259|4255|9
1649642610000|2022-04-11 02:03:30|4259.5|4255.5|4260.5|4256.5|4262.5|4258.5|4259.5|4255.5|12
1649642620000|2022-04-11 02:03:40|4260|4256|4259.5|4255.5|4260|4256|4257.5|4253.5|34
1649642630000|2022-04-11 02:03:50|4259|4255|4261|4257|4261.5|4257.5|4257.5|4253.5|23
1649642640000|2022-04-11 02:04:00|4260.5|4256.5|4260|4256|4260.5|4256.5|4259|4255|7
1649642650000|2022-04-11 02:04:10|4259|4255|4258.5|4254.5|4260.5|4256.5|4258.5|4254.5|16
1649642660000|2022-04-11 02:04:20|4257.5|4253.5|4260.5|4256.5|4260.5|4256.5|4257.5|4253.5|26
1649642670000|2022-04-11 02:04:30|4260|4256|4259.5|4255.5|4260.5|4256.5|4259|4255|14
1649642680000|2022-04-11 02:04:40|4260|4256|4261|4257|4261.5|4257.5|4260|4256|15
1649642690000|2022-04-11 02:04:50|4260.5|4256.5|4257.5|4253.5|4261.5|4257.5|4257.5|4253.5|23
1649642700000|2022-04-11 02:05:00|4258|4254|4259|4255|4260.5|4256.5|4257.5|4253.5|28
1649642710000|2022-04-11 02:05:10|4258.5|4254.5|4258.5|4254.5|4260.5|4256.5|4258|4254|11
1649642720000|2022-04-11 02:05:20|4257.5|4253.5|4255.5|4251.5|4257.5|4253.5|4254|4250|44
1649642730000|2022-04-11 02:05:30|4256|4252|4254.5|4250.5|4259|4255|4254.5|4250.5|88
1649642740000|2022-04-11 02:05:40|4255.5|4251.5|4262|4258|4262.5|4258.5|4255|4251|67
1649642750000|2022-04-11 02:05:50|4261.5|4257.5|4258|4254|4261.5|4257.5|4257.5|4253.5|9
1649642760000|2022-04-11 02:06:00|4258.5|4254.5|4256|4252|4258.5|4254.5|4255.5|4251.5|10
1649642770000|2022-04-11 02:06:10|4256.5|4252.5|4258|4254|4258.5|4254.5|4256|4252|3
1649642780000|2022-04-11 02:06:20|4258.5|4254.5|4259|4255|4259|4255|4256.5|4252.5|24
1649642790000|2022-04-11 02:06:30|4258|4254|4257|4253|4259|4255|4256.5|4252.5|14
1649642800000|2022-04-11 02:06:40|4256.5|4252.5|4258|4254|4258.5|4254.5|4256.5|4252.5|24
1649642810000|2022-04-11 02:06:50|4257.5|4253.5|4258.5|4254.5|4259.5|4255.5|4257.5|4253.5|18
1649642820000|2022-04-11 02:07:00|4257.5|4253.5|4256|4252|4257.5|4253.5|4254|4250|42
1649642830000|2022-04-11 02:07:10|4255.5|4251.5|4258.5|4254.5|4260|4256|4255.5|4251.5|36
1649642840000|2022-04-11 02:07:20|4258|4254|4256|4252|4259.5|4255.5|4256|4252|20
1649642850000|2022-04-11 02:07:30|4255.5|4251.5|4257|4253|4257.5|4253.5|4255.5|4251.5|20
1649642860000|2022-04-11 02:07:40|4257.5|4253.5|4253.5|4249.5|4257.5|4253.5|4253|4249|29
1649642870000|2022-04-11 02:07:50|4253|4249|4254|4250|4255.5|4251.5|4252.5|4248.5|14
1649642880000|2022-04-11 02:08:00|4253.5|4249.5|4255|4251|4255.5|4251.5|4253.5|4249.5|5
1649642890000|2022-04-11 02:08:10|4254.5|4250.5|4251.5|4247.5|4254.5|4250.5|4250|4246|66
1649642900000|2022-04-11 02:08:20|4252|4248|4249|4245|4252.5|4248.5|4249|4245|30
1649642910000|2022-04-11 02:08:30|4248.5|4244.5|4247.5|4243.5|4250|4246|4247.5|4243.5|43
1649642920000|2022-04-11 02:08:40|4248|4244|4246.5|4242.5|4248.5|4244.5|4246.5|4242.5|10
1649642930000|2022-04-11 02:08:50|4247|4243|4247.5|4243.5|4247.5|4243.5|4245.5|4241.5|10
1649642940000|2022-04-11 02:09:00|4248|4244|4248.5|4244.5|4250|4246|4247|4243|6
1649642950000|2022-04-11 02:09:10|4248|4244|4248|4244|4249|4245|4246.5|4242.5|15
1649642960000|2022-04-11 02:09:20|4247.5|4243.5|4246.5|4242.5|4247.5|4243.5|4245.5|4241.5|8
1649642970000|2022-04-11 02:09:30|4246|4242|4246.5|4242.5|4247.5|4243.5|4246|4242|19
1649642980000|2022-04-11 02:09:40|4246|4242|4244|4240|4246|4242|4242.5|4238.5|36
1649642990000|2022-04-11 02:09:50|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|12
1649643000000|2022-04-11 02:10:00|4244|4240|4242.5|4238.5|4245|4241|4241.5|4237.5|39
1649643010000|2022-04-11 02:10:10|4243.5|4239.5|4242.5|4238.5|4244|4240|4242.5|4238.5|20
1649643020000|2022-04-11 02:10:20|4241.5|4237.5|4241|4237|4242|4238|4239.5|4235.5|26
1649643030000|2022-04-11 02:10:30|4241.5|4237.5|4241|4237|4243.5|4239.5|4241|4237|70
1649643040000|2022-04-11 02:10:40|4240.5|4236.5|4240|4236|4242.5|4238.5|4240|4236|32
1649643050000|2022-04-11 02:10:50|4240.5|4236.5|4240|4236|4240.5|4236.5|4238.5|4234.5|30
1649643060000|2022-04-11 02:11:00|4239.5|4235.5|4237.5|4233.5|4239.5|4235.5|4235.5|4231.5|42
1649643070000|2022-04-11 02:11:10|4236.5|4232.5|4235|4231|4237|4233|4234.5|4230.5|27
1649643080000|2022-04-11 02:11:20|4235.5|4231.5|4233.5|4229.5|4235.5|4231.5|4232|4228|45
1649643090000|2022-04-11 02:11:30|4234|4230|4235.5|4231.5|4236.5|4232.5|4234|4230|81
1649643100000|2022-04-11 02:11:40|4235|4231|4234|4230|4238|4234|4233.5|4229.5|20
1649643110000|2022-04-11 02:11:50|4233.5|4229.5|4234.5|4230.5|4235.5|4231.5|4233.5|4229.5|35
1649643120000|2022-04-11 02:12:00|4235.5|4231.5|4237.5|4233.5|4237.5|4233.5|4234|4230|58
1649643130000|2022-04-11 02:12:10|4238|4234|4240.5|4236.5|4242.5|4238.5|4236.5|4232.5|60
1649643140000|2022-04-11 02:12:20|4240|4236|4243|4239|4244|4240|4240|4236|47
1649643150000|2022-04-11 02:12:30|4242.5|4238.5|4245|4241|4246|4242|4241.5|4237.5|40
1649643160000|2022-04-11 02:12:40|4244.5|4240.5|4244.5|4240.5|4245.5|4241.5|4241.5|4237.5|38
1649643170000|2022-04-11 02:12:50|4244|4240|4242.5|4238.5|4244.5|4240.5|4240.5|4236.5|56
1649643180000|2022-04-11 02:13:00|4241.5|4237.5|4242.5|4238.5|4244.5|4240.5|4240.5|4236.5|71
1649643190000|2022-04-11 02:13:10|4242|4238|4242.5|4238.5|4243|4239|4241.5|4237.5|25
1649643200000|2022-04-11 02:13:20|4242|4238|4247|4243|4248.5|4244.5|4241.5|4237.5|67
1649643210000|2022-04-11 02:13:30|4246.5|4242.5|4244.5|4240.5|4246.5|4242.5|4243.5|4239.5|26
1649643220000|2022-04-11 02:13:40|4245.5|4241.5|4246|4242|4246.5|4242.5|4244|4240|32
1649643230000|2022-04-11 02:13:50|4245.5|4241.5|4246.5|4242.5|4246.5|4242.5|4245.5|4241.5|17
1649643240000|2022-04-11 02:14:00|4248.5|4244.5|4247.5|4243.5|4249.5|4245.5|4246|4242|57
1649643250000|2022-04-11 02:14:10|4248.5|4244.5|4250|4246|4250|4246|4247.5|4243.5|17
1649643260000|2022-04-11 02:14:20|4249.5|4245.5|4248.5|4244.5|4251.5|4247.5|4247.5|4243.5|50
1649643270000|2022-04-11 02:14:30|4248|4244|4246.5|4242.5|4248.5|4244.5|4246|4242|32
1649643280000|2022-04-11 02:14:40|4246|4242|4248.5|4244.5|4248.5|4244.5|4245.5|4241.5|34
1649643290000|2022-04-11 02:14:50|4249.5|4245.5|4249|4245|4250|4246|4247.5|4243.5|32
1649643300000|2022-04-11 02:15:00|4248.5|4244.5|4247.5|4243.5|4249.5|4245.5|4246.5|4242.5|32
1649643310000|2022-04-11 02:15:10|4248.5|4244.5|4245.5|4241.5|4248.5|4244.5|4245.5|4241.5|32
1649643320000|2022-04-11 02:15:20|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4242|4238|89
1649643330000|2022-04-11 02:15:30|4243|4239|4246|4242|4246.5|4242.5|4242|4238|32
1649643340000|2022-04-11 02:15:40|4245.5|4241.5|4244.5|4240.5|4246.5|4242.5|4244|4240|15
1649643350000|2022-04-11 02:15:50|4245|4241|4243.5|4239.5|4245|4241|4242.5|4238.5|8
1649643360000|2022-04-11 02:16:00|4243|4239|4240|4236|4243|4239|4239.5|4235.5|46
1649643370000|2022-04-11 02:16:10|4239.5|4235.5|4237.5|4233.5|4240|4236|4237.5|4233.5|4
1649643380000|2022-04-11 02:16:20|4239|4235|4238|4234|4240|4236|4238|4234|41
1649643390000|2022-04-11 02:16:30|4238.5|4234.5|4240.5|4236.5|4240.5|4236.5|4238|4234|13
1649643400000|2022-04-11 02:16:40|4241.5|4237.5|4240|4236|4241.5|4237.5|4239.5|4235.5|32
1649643410000|2022-04-11 02:16:50|4239.5|4235.5|4240.5|4236.5|4240.5|4236.5|4239.5|4235.5|15
1649643420000|2022-04-11 02:17:00|4241.5|4237.5|4238|4234|4242.5|4238.5|4237.5|4233.5|64
1649643430000|2022-04-11 02:17:10|4238.5|4234.5|4239.5|4235.5|4239.5|4235.5|4238|4234|15
1649643440000|2022-04-11 02:17:20|4239|4235|4238|4234|4241.5|4237.5|4238|4234|32
1649643450000|2022-04-11 02:17:30|4239.5|4235.5|4237.5|4233.5|4239.5|4235.5|4237|4233|32
1649643460000|2022-04-11 02:17:40|4237|4233|4237.5|4233.5|4239|4235|4237|4233|22
1649643470000|2022-04-11 02:17:50|4238|4234|4238.5|4234.5|4238.5|4234.5|4237|4233|10
1649643480000|2022-04-11 02:18:00|4239|4235|4236.5|4232.5|4239.5|4235.5|4236|4232|22
1649643490000|2022-04-11 02:18:10|4237|4233|4235|4231|4237|4233|4234|4230|45
1649643500000|2022-04-11 02:18:20|4235.5|4231.5|4233.5|4229.5|4235.5|4231.5|4232.5|4228.5|23
1649643510000|2022-04-11 02:18:30|4233|4229|4235|4231|4236.5|4232.5|4233|4229|26
1649643520000|2022-04-11 02:18:40|4235.5|4231.5|4235.5|4231.5|4235.5|4231.5|4233.5|4229.5|8
1649643530000|2022-04-11 02:18:50|4236|4232|4230.5|4226.5|4236|4232|4230.5|4226.5|20
1649643540000|2022-04-11 02:19:00|4229.5|4225.5|4230|4226|4230|4226|4228.5|4224.5|65
1649643550000|2022-04-11 02:19:10|4230.5|4226.5|4228.5|4224.5|4231|4227|4228.5|4224.5|42
1649643560000|2022-04-11 02:19:20|4228|4224|4226.5|4222.5|4228.5|4224.5|4225.5|4221.5|62
1649643570000|2022-04-11 02:19:30|4226|4222|4225.5|4221.5|4226|4222|4222|4218|129
1649643580000|2022-04-11 02:19:40|4226.5|4222.5|4228.5|4224.5|4229.5|4225.5|4226|4222|100
1649643590000|2022-04-11 02:19:50|4228|4224|4226.5|4222.5|4228.5|4224.5|4225.5|4221.5|30
1649643600000|2022-04-11 02:20:00|4226|4222|4228|4224|4228.5|4224.5|4224.5|4220.5|108
1649643610000|2022-04-11 02:20:10|4227.5|4223.5|4227.5|4223.5|4228|4224|4226|4222|33
1649643620000|2022-04-11 02:20:20|4227|4223|4223.5|4219.5|4227|4223|4223.5|4219.5|51
1649643630000|2022-04-11 02:20:30|4222.5|4218.5|4224.5|4220.5|4224.5|4220.5|4222|4218|54
1649643640000|2022-04-11 02:20:40|4223.5|4219.5|4226.5|4222.5|4226.5|4222.5|4223.5|4219.5|16
1649643650000|2022-04-11 02:20:50|4229.5|4225.5|4225.5|4221.5|4230.5|4226.5|4223.5|4219.5|66
1649643660000|2022-04-11 02:21:00|4226.5|4222.5|4227|4223|4227.5|4223.5|4225.5|4221.5|28
1649643670000|2022-04-11 02:21:10|4226.5|4222.5|4226|4222|4228.5|4224.5|4224.5|4220.5|53
1649643680000|2022-04-11 02:21:20|4225.5|4221.5|4224|4220|4225.5|4221.5|4220.5|4216.5|54
1649643690000|2022-04-11 02:21:30|4224.5|4220.5|4225|4221|4225.5|4221.5|4222.5|4218.5|25
1649643700000|2022-04-11 02:21:40|4225.5|4221.5|4222|4218|4225.5|4221.5|4221.5|4217.5|23
1649643710000|2022-04-11 02:21:50|4222.5|4218.5|4218.5|4214.5|4222.5|4218.5|4218.5|4214.5|79
1649643720000|2022-04-11 02:22:00|4219|4215|4220|4216|4222|4218|4218.5|4214.5|64
1649643730000|2022-04-11 02:22:10|4220.5|4216.5|4218|4214|4220.5|4216.5|4216.5|4212.5|55
1649643740000|2022-04-11 02:22:20|4217|4213|4219|4215|4219.5|4215.5|4217|4213|50
1649643750000|2022-04-11 02:22:30|4218.5|4214.5|4218.5|4214.5|4219.5|4215.5|4217|4213|40
1649643760000|2022-04-11 02:22:40|4217.5|4213.5|4219|4215|4220.5|4216.5|4217.5|4213.5|47
1649643770000|2022-04-11 02:22:50|4218.5|4214.5|4220.5|4216.5|4220.5|4216.5|4216.5|4212.5|64
1649643780000|2022-04-11 02:23:00|4220|4216|4220|4216|4221.5|4217.5|4217.5|4213.5|90
1649643790000|2022-04-11 02:23:10|4219.5|4215.5|4219.5|4215.5|4219.5|4215.5|4217.5|4213.5|34
1649643800000|2022-04-11 02:23:20|4219|4215|4221.5|4217.5|4221.5|4217.5|4218.5|4214.5|55
1649643810000|2022-04-11 02:23:30|4221|4217|4218.5|4214.5|4221|4217|4218.5|4214.5|12
1649643820000|2022-04-11 02:23:40|4219.5|4215.5|4219.5|4215.5|4221.5|4217.5|4219.5|4215.5|28
1649643830000|2022-04-11 02:23:50|4220|4216|4220|4216|4222.5|4218.5|4219.5|4215.5|35
1649643840000|2022-04-11 02:24:00|4220.5|4216.5|4223.5|4219.5|4225|4221|4219|4215|60
1649643850000|2022-04-11 02:24:10|4223|4219|4218.5|4214.5|4223.5|4219.5|4218.5|4214.5|76
1649643860000|2022-04-11 02:24:20|4219|4215|4221|4217|4221.5|4217.5|4219|4215|91
1649643870000|2022-04-11 02:24:30|4220.5|4216.5|4218.5|4214.5|4220.5|4216.5|4217.5|4213.5|53
1649643880000|2022-04-11 02:24:40|4218|4214|4222|4218|4223.5|4219.5|4217|4213|55
1649643890000|2022-04-11 02:24:50|4222.5|4218.5|4225.5|4221.5|4227|4223|4222.5|4218.5|37
1649643900000|2022-04-11 02:25:00|4225|4221|4225|4221|4226.5|4222.5|4223.5|4219.5|46
1649643910000|2022-04-11 02:25:10|4225.5|4221.5|4228.5|4224.5|4228.5|4224.5|4225|4221|36
1649643920000|2022-04-11 02:25:20|4229.5|4225.5|4229.5|4225.5|4230|4226|4227.5|4223.5|34
1649643930000|2022-04-11 02:25:30|4230|4226|4229.5|4225.5|4231.5|4227.5|4229|4225|35
1649643940000|2022-04-11 02:25:40|4230|4226|4234|4230|4234|4230|4229|4225|36
1649643950000|2022-04-11 02:25:50|4234.5|4230.5|4234.5|4230.5|4237.5|4233.5|4233.5|4229.5|65
1649643960000|2022-04-11 02:26:00|4235|4231|4232|4228|4236|4232|4231.5|4227.5|64
1649643970000|2022-04-11 02:26:10|4231.5|4227.5|4230|4226|4232|4228|4229.5|4225.5|61
1649643980000|2022-04-11 02:26:20|4230.5|4226.5|4228|4224|4230.5|4226.5|4226.5|4222.5|95
1649643990000|2022-04-11 02:26:30|4228.5|4224.5|4226.5|4222.5|4229.5|4225.5|4226.5|4222.5|40
1649644000000|2022-04-11 02:26:40|4225.5|4221.5|4224|4220|4226|4222|4223.5|4219.5|88
1649644010000|2022-04-11 02:26:50|4223.5|4219.5|4226.5|4222.5|4226.5|4222.5|4223.5|4219.5|79
1649644020000|2022-04-11 02:27:00|4227.5|4223.5|4232|4228|4232|4228|4226.5|4222.5|59
1649644030000|2022-04-11 02:27:10|4231.5|4227.5|4228.5|4224.5|4232|4228|4228.5|4224.5|51
1649644040000|2022-04-11 02:27:20|4229|4225|4229|4225|4230|4226|4227.5|4223.5|45
1649644050000|2022-04-11 02:27:30|4229.5|4225.5|4229.5|4225.5|4230.5|4226.5|4227.5|4223.5|37
1649644060000|2022-04-11 02:27:40|4230|4226|4231.5|4227.5|4232.5|4228.5|4229.5|4225.5|20
1649644070000|2022-04-11 02:27:50|4231|4227|4232.5|4228.5|4233.5|4229.5|4230.5|4226.5|41
1649644080000|2022-04-11 02:28:00|4232|4228|4234.5|4230.5|4234.5|4230.5|4231.5|4227.5|15
1649644090000|2022-04-11 02:28:10|4234|4230|4232.5|4228.5|4234|4230|4229.5|4225.5|19
1649644100000|2022-04-11 02:28:20|4232|4228|4231.5|4227.5|4234.5|4230.5|4231.5|4227.5|35
1649644110000|2022-04-11 02:28:30|4232|4228|4229.5|4225.5|4232|4228|4229.5|4225.5|18
1649644120000|2022-04-11 02:28:40|4229|4225|4227.5|4223.5|4230|4226|4227.5|4223.5|17
1649644130000|2022-04-11 02:28:50|4228|4224|4226.5|4222.5|4229|4225|4226.5|4222.5|43
1649644140000|2022-04-11 02:29:00|4225.5|4221.5|4226|4222|4226.5|4222.5|4224.5|4220.5|34
1649644150000|2022-04-11 02:29:10|4225.5|4221.5|4224.5|4220.5|4226.5|4222.5|4224.5|4220.5|28
1649644160000|2022-04-11 02:29:20|4224|4220|4226|4222|4226|4222|4222.5|4218.5|76
1649644170000|2022-04-11 02:29:30|4226.5|4222.5|4226.5|4222.5|4227.5|4223.5|4225|4221|27
1649644180000|2022-04-11 02:29:40|4226|4222|4219.5|4215.5|4226.5|4222.5|4219.5|4215.5|41
1649644190000|2022-04-11 02:29:50|4220.5|4216.5|4219.5|4215.5|4220.5|4216.5|4219|4215|14
1649644200000|2022-04-11 02:30:00|4220|4216|4221.5|4217.5|4221.5|4217.5|4219.5|4215.5|11
1649644210000|2022-04-11 02:30:10|4222.5|4218.5|4221|4217|4222.5|4218.5|4220.5|4216.5|22
1649644220000|2022-04-11 02:30:20|4221.5|4217.5|4221.5|4217.5|4222.5|4218.5|4220.5|4216.5|16
1649644230000|2022-04-11 02:30:30|4222|4218|4220|4216|4223|4219|4219.5|4215.5|59
1649644240000|2022-04-11 02:30:40|4219.5|4215.5|4220.5|4216.5|4220.5|4216.5|4218.5|4214.5|37
1649644250000|2022-04-11 02:30:50|4221.5|4217.5|4218.5|4214.5|4222.5|4218.5|4218.5|4214.5|42
1649644260000|2022-04-11 02:31:00|4217.5|4213.5|4217.5|4213.5|4220.5|4216.5|4217.5|4213.5|32
1649644270000|2022-04-11 02:31:10|4218|4214|4217.5|4213.5|4219|4215|4217.5|4213.5|17
1649644280000|2022-04-11 02:31:20|4216.5|4212.5|4221.5|4217.5|4222|4218|4216.5|4212.5|83
1649644290000|2022-04-11 02:31:30|4222|4218|4223.5|4219.5|4226|4222|4221.5|4217.5|46
1649644300000|2022-04-11 02:31:40|4224|4220|4225|4221|4226|4222|4223.5|4219.5|19
1649644310000|2022-04-11 02:31:50|4225.5|4221.5|4226|4222|4226.5|4222.5|4224|4220|19
1649644320000|2022-04-11 02:32:00|4226.5|4222.5|4222.5|4218.5|4228.5|4224.5|4222.5|4218.5|38
1649644330000|2022-04-11 02:32:10|4222|4218|4221.5|4217.5|4224|4220|4221.5|4217.5|23
1649644340000|2022-04-11 02:32:20|4221|4217|4219.5|4215.5|4221|4217|4218.5|4214.5|30
1649644350000|2022-04-11 02:32:30|4219|4215|4217.5|4213.5|4220|4216|4217.5|4213.5|11
1649644360000|2022-04-11 02:32:40|4218|4214|4220.5|4216.5|4221.5|4217.5|4217.5|4213.5|37
1649644370000|2022-04-11 02:32:50|4221|4217|4224|4220|4225.5|4221.5|4221|4217|47
1649644380000|2022-04-11 02:33:00|4223.5|4219.5|4223.5|4219.5|4223.5|4219.5|4222|4218|22
1649644390000|2022-04-11 02:33:10|4224.5|4220.5|4226|4222|4228|4224|4224.5|4220.5|32
1649644400000|2022-04-11 02:33:20|4225.5|4221.5|4226|4222|4227.5|4223.5|4224.5|4220.5|26
1649644410000|2022-04-11 02:33:30|4225.5|4221.5|4222.5|4218.5|4225.5|4221.5|4221.5|4217.5|21
1649644420000|2022-04-11 02:33:40|4222|4218|4221.5|4217.5|4222.5|4218.5|4220.5|4216.5|5
1649644430000|2022-04-11 02:33:50|4222|4218|4221.5|4217.5|4223|4219|4220.5|4216.5|20
1649644440000|2022-04-11 02:34:00|4222|4218|4222.5|4218.5|4222.5|4218.5|4220|4216|10
1649644450000|2022-04-11 02:34:10|4224|4220|4222.5|4218.5|4224.5|4220.5|4221.5|4217.5|71
1649644460000|2022-04-11 02:34:20|4222|4218|4221|4217|4223|4219|4220.5|4216.5|27
1649644470000|2022-04-11 02:34:30|4220.5|4216.5|4216.5|4212.5|4220.5|4216.5|4216.5|4212.5|37
1649644480000|2022-04-11 02:34:40|4217.5|4213.5|4216.5|4212.5|4218.5|4214.5|4216.5|4212.5|45
1649644490000|2022-04-11 02:34:50|4217|4213|4221.5|4217.5|4221.5|4217.5|4216.5|4212.5|44
1649644500000|2022-04-11 02:35:00|4222|4218|4226|4222|4229.5|4225.5|4222|4218|68
1649644510000|2022-04-11 02:35:10|4225.5|4221.5|4220.5|4216.5|4225.5|4221.5|4219.5|4215.5|120
1649644520000|2022-04-11 02:35:20|4222.5|4218.5|4217.5|4213.5|4222.5|4218.5|4217.5|4213.5|66
1649644530000|2022-04-11 02:35:30|4218.5|4214.5|4220|4216|4220|4216|4217|4213|57
1649644540000|2022-04-11 02:35:40|4219.5|4215.5|4220|4216|4220.5|4216.5|4218.5|4214.5|28
1649644550000|2022-04-11 02:35:50|4220.5|4216.5|4219.5|4215.5|4220.5|4216.5|4218.5|4214.5|17
1649644560000|2022-04-11 02:36:00|4220|4216|4220.5|4216.5|4222.5|4218.5|4218.5|4214.5|26
1649644570000|2022-04-11 02:36:10|4221.5|4217.5|4222.5|4218.5|4222.5|4218.5|4220|4216|9
1649644580000|2022-04-11 02:36:20|4222|4218|4221|4217|4222|4218|4219.5|4215.5|9
1649644590000|2022-04-11 02:36:30|4221.5|4217.5|4221.5|4217.5|4222.5|4218.5|4221|4217|15
1649644600000|2022-04-11 02:36:40|4222|4218|4220.5|4216.5|4223.5|4219.5|4218.5|4214.5|62
1649644610000|2022-04-11 02:36:50|4220|4216|4220|4216|4221.5|4217.5|4220|4216|40
1649644620000|2022-04-11 02:37:00|4219.5|4215.5|4218.5|4214.5|4220.5|4216.5|4217.5|4213.5|80
1649644630000|2022-04-11 02:37:10|4218|4214|4218.5|4214.5|4219.5|4215.5|4218|4214|25
1649644640000|2022-04-11 02:37:20|4219|4215|4224.5|4220.5|4224.5|4220.5|4219|4215|29
1649644650000|2022-04-11 02:37:30|4225.5|4221.5|4226|4222|4227.5|4223.5|4223.5|4219.5|39
1649644660000|2022-04-11 02:37:40|4225.5|4221.5|4226.5|4222.5|4229|4225|4225|4221|61
1649644670000|2022-04-11 02:37:50|4226|4222|4226.5|4222.5|4229.5|4225.5|4225.5|4221.5|62
1649644680000|2022-04-11 02:38:00|4227.5|4223.5|4225.5|4221.5|4228|4224|4224.5|4220.5|36
1649644690000|2022-04-11 02:38:10|4225|4221|4223.5|4219.5|4225.5|4221.5|4223.5|4219.5|4
1649644700000|2022-04-11 02:38:20|4222.5|4218.5|4222.5|4218.5|4223.5|4219.5|4221.5|4217.5|37
1649644710000|2022-04-11 02:38:30|4223.5|4219.5|4224|4220|4224.5|4220.5|4223|4219|6
1649644720000|2022-04-11 02:38:40|4223.5|4219.5|4222.5|4218.5|4224.5|4220.5|4222|4218|31
1649644730000|2022-04-11 02:38:50|4223|4219|4222.5|4218.5|4224.5|4220.5|4222.5|4218.5|6
1649644740000|2022-04-11 02:39:00|4222|4218|4219.5|4215.5|4222.5|4218.5|4219.5|4215.5|41
1649644750000|2022-04-11 02:39:10|4219|4215|4217.5|4213.5|4219|4215|4217.5|4213.5|54
1649644760000|2022-04-11 02:39:20|4216.5|4212.5|4217.5|4213.5|4218.5|4214.5|4216.5|4212.5|65
1649644770000|2022-04-11 02:39:30|4217|4213|4220.5|4216.5|4220.5|4216.5|4216.5|4212.5|31
1649644780000|2022-04-11 02:39:40|4220|4216|4221|4217|4223.5|4219.5|4219|4215|30
1649644790000|2022-04-11 02:39:50|4221.5|4217.5|4225|4221|4225|4221|4221|4217|13
1649644800000|2022-04-11 02:40:00|4225.5|4221.5|4225|4221|4226.5|4222.5|4223.5|4219.5|18
1649644810000|2022-04-11 02:40:10|4225.5|4221.5|4223.5|4219.5|4225.5|4221.5|4223.5|4219.5|19
1649644820000|2022-04-11 02:40:20|4222.5|4218.5|4219|4215|4223|4219|4218.5|4214.5|29
1649644830000|2022-04-11 02:40:30|4219.5|4215.5|4216.5|4212.5|4219.5|4215.5|4215.5|4211.5|75
1649644840000|2022-04-11 02:40:40|4217|4213|4215.5|4211.5|4217.5|4213.5|4215.5|4211.5|32
1649644850000|2022-04-11 02:40:50|4216|4212|4214.5|4210.5|4216.5|4212.5|4214|4210|17
1649644860000|2022-04-11 02:41:00|4215|4211|4217.5|4213.5|4218.5|4214.5|4214.5|4210.5|34
1649644870000|2022-04-11 02:41:10|4217|4213|4217.5|4213.5|4218|4214|4215.5|4211.5|27
1649644880000|2022-04-11 02:41:20|4216.5|4212.5|4222|4218|4223|4219|4216.5|4212.5|60
1649644890000|2022-04-11 02:41:30|4221.5|4217.5|4220|4216|4222.5|4218.5|4220|4216|39
1649644900000|2022-04-11 02:41:40|4220.5|4216.5|4220|4216|4221.5|4217.5|4220|4216|42
1649644910000|2022-04-11 02:41:50|4220.5|4216.5|4220|4216|4221.5|4217.5|4219|4215|20
1649644920000|2022-04-11 02:42:00|4219.5|4215.5|4222|4218|4222.5|4218.5|4219.5|4215.5|21
1649644930000|2022-04-11 02:42:10|4222.5|4218.5|4221.5|4217.5|4222.5|4218.5|4219.5|4215.5|9
1649644940000|2022-04-11 02:42:20|4221|4217|4224|4220|4224.5|4220.5|4221|4217|21
1649644950000|2022-04-11 02:42:30|4223.5|4219.5|4225|4221|4225.5|4221.5|4223.5|4219.5|23
1649644960000|2022-04-11 02:42:40|4225.5|4221.5|4224.5|4220.5|4227.5|4223.5|4224.5|4220.5|13
1649644970000|2022-04-11 02:42:50|4225|4221|4227.5|4223.5|4229.5|4225.5|4224.5|4220.5|45
1649644980000|2022-04-11 02:43:00|4228|4224|4228|4224|4228.5|4224.5|4227.5|4223.5|6
1649644990000|2022-04-11 02:43:10|4228.5|4224.5|4228|4224|4229.5|4225.5|4227|4223|21
1649645000000|2022-04-11 02:43:20|4228.5|4224.5|4232|4228|4234.5|4230.5|4228|4224|63
1649645010000|2022-04-11 02:43:30|4231.5|4227.5|4229.5|4225.5|4233.5|4229.5|4229.5|4225.5|41
1649645020000|2022-04-11 02:43:40|4230|4226|4231.5|4227.5|4232|4228|4230|4226|12
1649645030000|2022-04-11 02:43:50|4231|4227|4232.5|4228.5|4232.5|4228.5|4230.5|4226.5|29
1649645040000|2022-04-11 02:44:00|4233.5|4229.5|4232.5|4228.5|4233.5|4229.5|4231.5|4227.5|22
1649645050000|2022-04-11 02:44:10|4232|4228|4233.5|4229.5|4233.5|4229.5|4230.5|4226.5|20
1649645060000|2022-04-11 02:44:20|4233|4229|4233.5|4229.5|4233.5|4229.5|4232|4228|11
1649645070000|2022-04-11 02:44:30|4233|4229|4236|4232|4236.5|4232.5|4233|4229|15
1649645080000|2022-04-11 02:44:40|4236.5|4232.5|4239.5|4235.5|4239.5|4235.5|4236.5|4232.5|17
1649645090000|2022-04-11 02:44:50|4239|4235|4238.5|4234.5|4240|4236|4237.5|4233.5|64
1649645100000|2022-04-11 02:45:00|4239|4235|4237.5|4233.5|4241.5|4237.5|4236.5|4232.5|72
1649645110000|2022-04-11 02:45:10|4238|4234|4238|4234|4239.5|4235.5|4236|4232|55
1649645120000|2022-04-11 02:45:20|4237.5|4233.5|4238|4234|4239.5|4235.5|4236.5|4232.5|61
1649645130000|2022-04-11 02:45:30|4237.5|4233.5|4239|4235|4241.5|4237.5|4236.5|4232.5|28
1649645140000|2022-04-11 02:45:40|4238.5|4234.5|4241.5|4237.5|4242.5|4238.5|4238.5|4234.5|27
1649645150000|2022-04-11 02:45:50|4240.5|4236.5|4242|4238|4242.5|4238.5|4240.5|4236.5|25
1649645160000|2022-04-11 02:46:00|4242.5|4238.5|4244|4240|4244.5|4240.5|4241.5|4237.5|11
1649645170000|2022-04-11 02:46:10|4243.5|4239.5|4241|4237|4244.5|4240.5|4240.5|4236.5|24
1649645180000|2022-04-11 02:46:20|4240.5|4236.5|4237|4233|4241|4237|4236.5|4232.5|73
1649645190000|2022-04-11 02:46:30|4236.5|4232.5|4238.5|4234.5|4238.5|4234.5|4236.5|4232.5|37
1649645200000|2022-04-11 02:46:40|4238|4234|4237|4233|4239|4235|4237|4233|14
1649645210000|2022-04-11 02:46:50|4236.5|4232.5|4234|4230|4236.5|4232.5|4233|4229|33
1649645220000|2022-04-11 02:47:00|4234.5|4230.5|4236.5|4232.5|4236.5|4232.5|4233.5|4229.5|19
1649645230000|2022-04-11 02:47:10|4236|4232|4238.5|4234.5|4239.5|4235.5|4236|4232|31
1649645240000|2022-04-11 02:47:20|4238|4234|4238|4234|4239.5|4235.5|4236.5|4232.5|23
1649645250000|2022-04-11 02:47:30|4238.5|4234.5|4235|4231|4239|4235|4232.5|4228.5|28
1649645260000|2022-04-11 02:47:40|4234|4230|4237|4233|4237.5|4233.5|4233.5|4229.5|14
1649645270000|2022-04-11 02:47:50|4237.5|4233.5|4240.5|4236.5|4241.5|4237.5|4237.5|4233.5|16
1649645280000|2022-04-11 02:48:00|4241|4237|4240|4236|4244|4240|4239.5|4235.5|37
1649645290000|2022-04-11 02:48:10|4240.5|4236.5|4239.5|4235.5|4241|4237|4237.5|4233.5|22
1649645300000|2022-04-11 02:48:20|4239|4235|4241|4237|4241.5|4237.5|4239|4235|26
1649645310000|2022-04-11 02:48:30|4240.5|4236.5|4243.5|4239.5|4243.5|4239.5|4240.5|4236.5|15
1649645320000|2022-04-11 02:48:40|4244|4240|4244.5|4240.5|4244.5|4240.5|4242|4238|6
1649645330000|2022-04-11 02:48:50|4245|4241|4245|4241|4245.5|4241.5|4244.5|4240.5|12
1649645340000|2022-04-11 02:49:00|4245.5|4241.5|4243.5|4239.5|4246|4242|4243|4239|35
1649645350000|2022-04-11 02:49:10|4244|4240|4243|4239|4245|4241|4242.5|4238.5|31
1649645360000|2022-04-11 02:49:20|4243.5|4239.5|4244.5|4240.5|4244.5|4240.5|4242.5|4238.5|27
1649645370000|2022-04-11 02:49:30|4244|4240|4238.5|4234.5|4244.5|4240.5|4238.5|4234.5|56
1649645380000|2022-04-11 02:49:40|4238|4234|4239|4235|4239|4235|4237.5|4233.5|35
1649645390000|2022-04-11 02:49:50|4239.5|4235.5|4240|4236|4242|4238|4239|4235|14
1649645400000|2022-04-11 02:50:00|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|17
1649645410000|2022-04-11 02:50:10|4242|4238|4245|4241|4246|4242|4242|4238|29
1649645420000|2022-04-11 02:50:20|4244.5|4240.5|4242.5|4238.5|4244.5|4240.5|4242|4238|20
1649645430000|2022-04-11 02:50:30|4242|4238|4240|4236|4243|4239|4239.5|4235.5|22
1649645440000|2022-04-11 02:50:40|4240.5|4236.5|4240|4236|4241|4237|4239|4235|13
1649645450000|2022-04-11 02:50:50|4240.5|4236.5|4239|4235|4242.5|4238.5|4239|4235|14
1649645460000|2022-04-11 02:51:00|4239.5|4235.5|4237.5|4233.5|4241|4237|4237|4233|30
1649645470000|2022-04-11 02:51:10|4238|4234|4238.5|4234.5|4240|4236|4237.5|4233.5|7
1649645480000|2022-04-11 02:51:20|4239|4235|4238|4234|4240.5|4236.5|4238|4234|5
1649645490000|2022-04-11 02:51:30|4238.5|4234.5|4238.5|4234.5|4238.5|4234.5|4237.5|4233.5|2
1649645500000|2022-04-11 02:51:40|4238|4234|4240.5|4236.5|4240.5|4236.5|4238|4234|15
1649645510000|2022-04-11 02:51:50|4240|4236|4241|4237|4244|4240|4240|4236|40
1649645520000|2022-04-11 02:52:00|4241.5|4237.5|4244|4240|4244|4240|4241.5|4237.5|9
1649645530000|2022-04-11 02:52:10|4244.5|4240.5|4243|4239|4245|4241|4242.5|4238.5|6
1649645540000|2022-04-11 02:52:20|4242.5|4238.5|4242.5|4238.5|4244.5|4240.5|4241.5|4237.5|4
1649645550000|2022-04-11 02:52:30|4243|4239|4243.5|4239.5|4244.5|4240.5|4243|4239|1
1649645560000|2022-04-11 02:52:40|4244|4240|4246|4242|4246.5|4242.5|4244|4240|17
1649645570000|2022-04-11 02:52:50|4245.5|4241.5|4244.5|4240.5|4245.5|4241.5|4244|4240|39
1649645580000|2022-04-11 02:53:00|4245.5|4241.5|4244.5|4240.5|4245.5|4241.5|4243.5|4239.5|16
1649645590000|2022-04-11 02:53:10|4245|4241|4243.5|4239.5|4245|4241|4242.5|4238.5|7
1649645600000|2022-04-11 02:53:20|4243|4239|4243|4239|4243.5|4239.5|4241.5|4237.5|8
1649645610000|2022-04-11 02:53:30|4242.5|4238.5|4243.5|4239.5|4244|4240|4241.5|4237.5|4
1649645620000|2022-04-11 02:53:40|4244|4240|4242.5|4238.5|4244.5|4240.5|4242.5|4238.5|15
1649645630000|2022-04-11 02:53:50|4243.5|4239.5|4243|4239|4243.5|4239.5|4241.5|4237.5|7
1649645640000|2022-04-11 02:54:00|4243.5|4239.5|4243.5|4239.5|4244.5|4240.5|4242|4238|17
1649645650000|2022-04-11 02:54:10|4243|4239|4242|4238|4243.5|4239.5|4241.5|4237.5|10
1649645660000|2022-04-11 02:54:20|4242.5|4238.5|4245.5|4241.5|4245.5|4241.5|4242.5|4238.5|8
1649645670000|2022-04-11 02:54:30|4245|4241|4245.5|4241.5|4247.5|4243.5|4245|4241|30
1649645680000|2022-04-11 02:54:40|4246|4242|4246|4242|4247|4243|4246|4242|5
1649645690000|2022-04-11 02:54:50|4245.5|4241.5|4246|4242|4246.5|4242.5|4245.5|4241.5|5
1649645700000|2022-04-11 02:55:00|4245.5|4241.5|4241.5|4237.5|4246|4242|4241.5|4237.5|16
1649645710000|2022-04-11 02:55:10|4242|4238|4242|4238|4242.5|4238.5|4240.5|4236.5|18
1649645720000|2022-04-11 02:55:20|4241.5|4237.5|4240.5|4236.5|4241.5|4237.5|4239.5|4235.5|5
1649645730000|2022-04-11 02:55:30|4240|4236|4240.5|4236.5|4241.5|4237.5|4240|4236|5
1649645740000|2022-04-11 02:55:40|4241|4237|4241|4237|4242|4238|4240.5|4236.5|9
1649645750000|2022-04-11 02:55:50|4241.5|4237.5|4238.5|4234.5|4241.5|4237.5|4238|4234|14
1649645760000|2022-04-11 02:56:00|4239|4235|4237.5|4233.5|4240.5|4236.5|4237.5|4233.5|14
1649645770000|2022-04-11 02:56:10|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4237.5|4233.5|17
1649645780000|2022-04-11 02:56:20|4239|4235|4238.5|4234.5|4239.5|4235.5|4238|4234|2
1649645790000|2022-04-11 02:56:30|4239|4235|4237.5|4233.5|4240|4236|4237.5|4233.5|39
1649645800000|2022-04-11 02:56:40|4238|4234|4238.5|4234.5|4238.5|4234.5|4237.5|4233.5|4
1649645810000|2022-04-11 02:56:50|4238|4234|4237|4233|4238.5|4234.5|4236.5|4232.5|3
1649645820000|2022-04-11 02:57:00|4237.5|4233.5|4236.5|4232.5|4238.5|4234.5|4236.5|4232.5|12
1649645830000|2022-04-11 02:57:10|4236|4232|4234|4230|4236.5|4232.5|4234|4230|21
1649645840000|2022-04-11 02:57:20|4233.5|4229.5|4233.5|4229.5|4236|4232|4232.5|4228.5|37
1649645850000|2022-04-11 02:57:30|4234|4230|4236|4232|4236|4232|4234|4230|10
1649645860000|2022-04-11 02:57:40|4235.5|4231.5|4234.5|4230.5|4236|4232|4234.5|4230.5|14
1649645870000|2022-04-11 02:57:50|4234|4230|4233.5|4229.5|4234.5|4230.5|4233.5|4229.5|14
1649645880000|2022-04-11 02:58:00|4234.5|4230.5|4234.5|4230.5|4236|4232|4233.5|4229.5|23
1649645890000|2022-04-11 02:58:10|4235.5|4231.5|4235|4231|4236|4232|4234.5|4230.5|16
1649645900000|2022-04-11 02:58:20|4234.5|4230.5|4233.5|4229.5|4234.5|4230.5|4232.5|4228.5|11
1649645910000|2022-04-11 02:58:30|4234|4230|4233.5|4229.5|4234|4230|4232|4228|22
1649645920000|2022-04-11 02:58:40|4233|4229|4233.5|4229.5|4235.5|4231.5|4233|4229|41
1649645930000|2022-04-11 02:58:50|4234|4230|4233.5|4229.5|4234.5|4230.5|4233.5|4229.5|14
1649645940000|2022-04-11 02:59:00|4234.5|4230.5|4230.5|4226.5|4234.5|4230.5|4230.5|4226.5|27
1649645950000|2022-04-11 02:59:10|4229.5|4225.5|4229.5|4225.5|4230.5|4226.5|4229.5|4225.5|11
1649645960000|2022-04-11 02:59:20|4230|4226|4230|4226|4230|4226|4229|4225|0
1649645970000|2022-04-11 02:59:30|4229.5|4225.5|4229|4225|4230.5|4226.5|4229|4225|4
1649645980000|2022-04-11 02:59:40|4228.5|4224.5|4230|4226|4230|4226|4228.5|4224.5|15
1649645990000|2022-04-11 02:59:50|4230.5|4226.5|4230|4226|4231|4227|4229.5|4225.5|4
1649646000000|2022-04-11 03:00:00|4229.5|4225.5|4235|4231|4235.5|4231.5|4229.5|4225.5|48
1649646010000|2022-04-11 03:00:10|4236.5|4232.5|4233.5|4229.5|4238.5|4234.5|4233.5|4229.5|41
1649646020000|2022-04-11 03:00:20|4234|4230|4234.5|4230.5|4236|4232|4234|4230|13
1649646030000|2022-04-11 03:00:30|4235|4231|4234|4230|4235|4231|4232.5|4228.5|20
1649646040000|2022-04-11 03:00:40|4234.5|4230.5|4235|4231|4235.5|4231.5|4233.5|4229.5|31
1649646050000|2022-04-11 03:00:50|4235.5|4231.5|4237.5|4233.5|4237.5|4233.5|4234.5|4230.5|10
1649646060000|2022-04-11 03:01:00|4237|4233|4235.5|4231.5|4238.5|4234.5|4235.5|4231.5|4
1649646070000|2022-04-11 03:01:10|4235|4231|4233|4229|4235|4231|4230|4226|31
1649646080000|2022-04-11 03:01:20|4232.5|4228.5|4232|4228|4232.5|4228.5|4229.5|4225.5|25
1649646090000|2022-04-11 03:01:30|4231.5|4227.5|4231.5|4227.5|4231.5|4227.5|4230.5|4226.5|16
1649646100000|2022-04-11 03:01:40|4232|4228|4232|4228|4234.5|4230.5|4232|4228|41
1649646110000|2022-04-11 03:01:50|4232.5|4228.5|4232|4228|4232.5|4228.5|4231|4227|13
1649646120000|2022-04-11 03:02:00|4232.5|4228.5|4230.5|4226.5|4233.5|4229.5|4230.5|4226.5|5
1649646130000|2022-04-11 03:02:10|4230|4226|4232.5|4228.5|4232.5|4228.5|4229.5|4225.5|1
1649646140000|2022-04-11 03:02:20|4232|4228|4232.5|4228.5|4232.5|4228.5|4231.5|4227.5|8
1649646150000|2022-04-11 03:02:30|4231.5|4227.5|4229.5|4225.5|4231.5|4227.5|4229.5|4225.5|8
1649646160000|2022-04-11 03:02:40|4230|4226|4227|4223|4230|4226|4227|4223|7
1649646170000|2022-04-11 03:02:50|4228.5|4224.5|4229.5|4225.5|4229.5|4225.5|4227.5|4223.5|12
1649646180000|2022-04-11 03:03:00|4229|4225|4230.5|4226.5|4230.5|4226.5|4228|4224|11
1649646190000|2022-04-11 03:03:10|4231|4227|4231|4227|4231|4227|4230|4226|16
1649646200000|2022-04-11 03:03:20|4230.5|4226.5|4232|4228|4232.5|4228.5|4229.5|4225.5|7
1649646210000|2022-04-11 03:03:30|4232.5|4228.5|4233.5|4229.5|4234|4230|4230.5|4226.5|19
1649646220000|2022-04-11 03:03:40|4233|4229|4232.5|4228.5|4233.5|4229.5|4232.5|4228.5|0
1649646230000|2022-04-11 03:03:50|4233|4229|4232|4228|4233.5|4229.5|4230.5|4226.5|14
1649646240000|2022-04-11 03:04:00|4231.5|4227.5|4229|4225|4232|4228|4229|4225|40
1649646250000|2022-04-11 03:04:10|4228.5|4224.5|4229.5|4225.5|4230|4226|4228.5|4224.5|4
1649646260000|2022-04-11 03:04:20|4230|4226|4230|4226|4230.5|4226.5|4230|4226|1
1649646270000|2022-04-11 03:04:30|4230.5|4226.5|4230|4226|4231|4227|4229.5|4225.5|0
1649646280000|2022-04-11 03:04:40|4229.5|4225.5|4229.5|4225.5|4230.5|4226.5|4229.5|4225.5|2
1649646290000|2022-04-11 03:04:50|4230|4226|4229|4225|4230|4226|4228.5|4224.5|26
1649646300000|2022-04-11 03:05:00|4229.5|4225.5|4229|4225|4232|4228|4229|4225|10
1649646310000|2022-04-11 03:05:10|4229.5|4225.5|4230|4226|4231|4227|4229.5|4225.5|3
1649646320000|2022-04-11 03:05:20|4229.5|4225.5|4231.5|4227.5|4232|4228|4229.5|4225.5|3
1649646330000|2022-04-11 03:05:30|4232|4228|4238.5|4234.5|4238.5|4234.5|4231.5|4227.5|28
1649646340000|2022-04-11 03:05:40|4238|4234|4236|4232|4238|4234|4235|4231|27
1649646350000|2022-04-11 03:05:50|4236.5|4232.5|4235|4231|4236.5|4232.5|4234.5|4230.5|15
1649646360000|2022-04-11 03:06:00|4234.5|4230.5|4236.5|4232.5|4237.5|4233.5|4234|4230|18
1649646370000|2022-04-11 03:06:10|4236|4232|4240|4236|4240.5|4236.5|4235.5|4231.5|12
1649646380000|2022-04-11 03:06:20|4240.5|4236.5|4240.5|4236.5|4241.5|4237.5|4239.5|4235.5|11
1649646390000|2022-04-11 03:06:30|4241.5|4237.5|4241.5|4237.5|4241.5|4237.5|4240|4236|26
1649646400000|2022-04-11 03:06:40|4241|4237|4239|4235|4241|4237|4238|4234|25
1649646410000|2022-04-11 03:06:50|4238.5|4234.5|4233.5|4229.5|4239|4235|4233.5|4229.5|20
1649646420000|2022-04-11 03:07:00|4233|4229|4230|4226|4233|4229|4229.5|4225.5|24
1649646430000|2022-04-11 03:07:10|4230.5|4226.5|4230|4226|4232|4228|4230|4226|9
1649646440000|2022-04-11 03:07:20|4229.5|4225.5|4233.5|4229.5|4233.5|4229.5|4229.5|4225.5|13
1649646450000|2022-04-11 03:07:30|4234.5|4230.5|4234.5|4230.5|4236.5|4232.5|4234.5|4230.5|41
1649646460000|2022-04-11 03:07:40|4235|4231|4233.5|4229.5|4236.5|4232.5|4232.5|4228.5|28
1649646470000|2022-04-11 03:07:50|4234|4230|4234.5|4230.5|4235.5|4231.5|4232.5|4228.5|13
1649646480000|2022-04-11 03:08:00|4235|4231|4237.5|4233.5|4237.5|4233.5|4234.5|4230.5|22
1649646490000|2022-04-11 03:08:10|4238|4234|4238.5|4234.5|4240|4236|4237.5|4233.5|9
1649646500000|2022-04-11 03:08:20|4238|4234|4237.5|4233.5|4239.5|4235.5|4237.5|4233.5|7
1649646510000|2022-04-11 03:08:30|4238|4234|4238.5|4234.5|4239.5|4235.5|4237.5|4233.5|6
1649646520000|2022-04-11 03:08:40|4239.5|4235.5|4239|4235|4240.5|4236.5|4238|4234|17
1649646530000|2022-04-11 03:08:50|4238.5|4234.5|4239.5|4235.5|4241|4237|4238.5|4234.5|6
1649646540000|2022-04-11 03:09:00|4238.5|4234.5|4235.5|4231.5|4239.5|4235.5|4234.5|4230.5|39
1649646550000|2022-04-11 03:09:10|4236.5|4232.5|4236|4232|4236.5|4232.5|4233.5|4229.5|10
1649646560000|2022-04-11 03:09:20|4236.5|4232.5|4235.5|4231.5|4236.5|4232.5|4234|4230|7
1649646570000|2022-04-11 03:09:30|4236|4232|4237.5|4233.5|4238.5|4234.5|4235.5|4231.5|8
1649646580000|2022-04-11 03:09:40|4236.5|4232.5|4238|4234|4238.5|4234.5|4236.5|4232.5|9
1649646590000|2022-04-11 03:09:50|4237.5|4233.5|4236.5|4232.5|4239|4235|4236.5|4232.5|9
1649646600000|2022-04-11 03:10:00|4237|4233|4234.5|4230.5|4237.5|4233.5|4234.5|4230.5|28
1649646610000|2022-04-11 03:10:10|4235|4231|4234.5|4230.5|4235|4231|4234|4230|14
1649646620000|2022-04-11 03:10:20|4235|4231|4234|4230|4235.5|4231.5|4233|4229|4
1649646630000|2022-04-11 03:10:30|4234.5|4230.5|4234|4230|4235|4231|4234|4230|1
1649646640000|2022-04-11 03:10:40|4233.5|4229.5|4236.5|4232.5|4236.5|4232.5|4233.5|4229.5|20
1649646650000|2022-04-11 03:10:50|4236|4232|4237.5|4233.5|4239|4235|4236|4232|20
1649646660000|2022-04-11 03:11:00|4238.5|4234.5|4239|4235|4239|4235|4237.5|4233.5|11
1649646670000|2022-04-11 03:11:10|4238.5|4234.5|4238.5|4234.5|4239|4235|4237.5|4233.5|3
1649646680000|2022-04-11 03:11:20|4239|4235|4236.5|4232.5|4239.5|4235.5|4235.5|4231.5|21
1649646690000|2022-04-11 03:11:30|4236|4232|4235|4231|4236|4232|4234.5|4230.5|8
1649646700000|2022-04-11 03:11:40|4235.5|4231.5|4236.5|4232.5|4236.5|4232.5|4234.5|4230.5|0
1649646710000|2022-04-11 03:11:50|4235.5|4231.5|4236|4232|4236|4232|4235|4231|7
1649646720000|2022-04-11 03:12:00|4235.5|4231.5|4238.5|4234.5|4240.5|4236.5|4235.5|4231.5|23
1649646730000|2022-04-11 03:12:10|4239|4235|4241|4237|4241|4237|4238.5|4234.5|14
1649646740000|2022-04-11 03:12:20|4240.5|4236.5|4237.5|4233.5|4241.5|4237.5|4237.5|4233.5|15
1649646750000|2022-04-11 03:12:30|4237|4233|4237.5|4233.5|4238|4234|4236.5|4232.5|9
1649646760000|2022-04-11 03:12:40|4238|4234|4238.5|4234.5|4238.5|4234.5|4237.5|4233.5|0
1649646770000|2022-04-11 03:12:50|4238|4234|4239|4235|4239.5|4235.5|4237.5|4233.5|6
1649646780000|2022-04-11 03:13:00|4239.5|4235.5|4240.5|4236.5|4241|4237|4239.5|4235.5|4
1649646790000|2022-04-11 03:13:10|4241.5|4237.5|4242.5|4238.5|4243.5|4239.5|4241|4237|16
1649646800000|2022-04-11 03:13:20|4243|4239|4242.5|4238.5|4244|4240|4241.5|4237.5|4
1649646810000|2022-04-11 03:13:30|4243|4239|4243|4239|4243.5|4239.5|4241.5|4237.5|1
1649646820000|2022-04-11 03:13:40|4243.5|4239.5|4246|4242|4246.5|4242.5|4243|4239|6
1649646830000|2022-04-11 03:13:50|4244.5|4240.5|4250|4246|4250|4246|4244|4240|60
1649646840000|2022-04-11 03:14:00|4250.5|4246.5|4250|4246|4250.5|4246.5|4249.5|4245.5|23
1649646850000|2022-04-11 03:14:10|4249.5|4245.5|4249.5|4245.5|4252|4248|4249.5|4245.5|44
1649646860000|2022-04-11 03:14:20|4250|4246|4247|4243|4250|4246|4245.5|4241.5|39
1649646870000|2022-04-11 03:14:30|4246.5|4242.5|4246.5|4242.5|4247|4243|4244.5|4240.5|22
1649646880000|2022-04-11 03:14:40|4247|4243|4245.5|4241.5|4247.5|4243.5|4244|4240|19
1649646890000|2022-04-11 03:14:50|4245|4241|4243|4239|4245|4241|4242.5|4238.5|16
1649646900000|2022-04-11 03:15:00|4243.5|4239.5|4237.5|4233.5|4243.5|4239.5|4237.5|4233.5|41
1649646910000|2022-04-11 03:15:10|4238|4234|4234|4230|4238.5|4234.5|4233.5|4229.5|61
1649646920000|2022-04-11 03:15:20|4233.5|4229.5|4234|4230|4234.5|4230.5|4232|4228|36
1649646930000|2022-04-11 03:15:30|4234.5|4230.5|4233|4229|4235.5|4231.5|4232|4228|30
1649646940000|2022-04-11 03:15:40|4232.5|4228.5|4236|4232|4237|4233|4232.5|4228.5|37
1649646950000|2022-04-11 03:15:50|4235.5|4231.5|4236|4232|4237.5|4233.5|4235|4231|9
1649646960000|2022-04-11 03:16:00|4236.5|4232.5|4237|4233|4240.5|4236.5|4236.5|4232.5|24
1649646970000|2022-04-11 03:16:10|4236.5|4232.5|4237.5|4233.5|4240|4236|4236|4232|8
1649646980000|2022-04-11 03:16:20|4238|4234|4238|4234|4238.5|4234.5|4236.5|4232.5|5
1649646990000|2022-04-11 03:16:30|4238.5|4234.5|4242|4238|4242|4238|4238.5|4234.5|27
1649647000000|2022-04-11 03:16:40|4242.5|4238.5|4241|4237|4243.5|4239.5|4240.5|4236.5|6
1649647010000|2022-04-11 03:16:50|4241.5|4237.5|4242|4238|4242.5|4238.5|4240.5|4236.5|8
1649647020000|2022-04-11 03:17:00|4241|4237|4240|4236|4241|4237|4239|4235|22
1649647030000|2022-04-11 03:17:10|4239.5|4235.5|4237.5|4233.5|4240|4236|4237.5|4233.5|7
1649647040000|2022-04-11 03:17:20|4236.5|4232.5|4238.5|4234.5|4240|4236|4236.5|4232.5|17
1649647050000|2022-04-11 03:17:30|4238|4234|4242|4238|4242|4238|4238|4234|12
1649647060000|2022-04-11 03:17:40|4242.5|4238.5|4245.5|4241.5|4245.5|4241.5|4242|4238|25
1649647070000|2022-04-11 03:17:50|4245|4241|4244|4240|4246.5|4242.5|4242|4238|48
1649647080000|2022-04-11 03:18:00|4244.5|4240.5|4246|4242|4246|4242|4244|4240|28
1649647090000|2022-04-11 03:18:10|4246.5|4242.5|4248|4244|4249|4245|4245.5|4241.5|62
1649647100000|2022-04-11 03:18:20|4248.5|4244.5|4248|4244|4250|4246|4248|4244|21
1649647110000|2022-04-11 03:18:30|4247.5|4243.5|4246.5|4242.5|4248|4244|4246.5|4242.5|18
1649647120000|2022-04-11 03:18:40|4247|4243|4247.5|4243.5|4248.5|4244.5|4246.5|4242.5|47
1649647130000|2022-04-11 03:18:50|4247|4243|4246.5|4242.5|4248|4244|4245.5|4241.5|40
1649647140000|2022-04-11 03:19:00|4247|4243|4247|4243|4249|4245|4246.5|4242.5|7
1649647150000|2022-04-11 03:19:10|4247.5|4243.5|4246.5|4242.5|4248|4244|4246.5|4242.5|3
1649647160000|2022-04-11 03:19:20|4247|4243|4248.5|4244.5|4249.5|4245.5|4246.5|4242.5|13
1649647170000|2022-04-11 03:19:30|4249|4245|4250|4246|4250|4246|4248.5|4244.5|19
1649647180000|2022-04-11 03:19:40|4249.5|4245.5|4249|4245|4250|4246|4248.5|4244.5|7
1649647190000|2022-04-11 03:19:50|4248.5|4244.5|4248.5|4244.5|4250|4246|4247.5|4243.5|13
1649647200000|2022-04-11 03:20:00|4249|4245|4248.5|4244.5|4251.5|4247.5|4248|4244|18
1649647210000|2022-04-11 03:20:10|4249|4245|4249|4245|4249.5|4245.5|4247.5|4243.5|14
1649647220000|2022-04-11 03:20:20|4249.5|4245.5|4251|4247|4251.5|4247.5|4249.5|4245.5|3
1649647230000|2022-04-11 03:20:30|4251.5|4247.5|4254|4250|4254.5|4250.5|4251.5|4247.5|27
1649647240000|2022-04-11 03:20:40|4254.5|4250.5|4255|4251|4255.5|4251.5|4253.5|4249.5|41
1649647250000|2022-04-11 03:20:50|4254.5|4250.5|4254|4250|4256|4252|4254|4250|41
1649647260000|2022-04-11 03:21:00|4254.5|4250.5|4251.5|4247.5|4256|4252|4251.5|4247.5|27
1649647270000|2022-04-11 03:21:10|4251|4247|4251.5|4247.5|4252.5|4248.5|4250|4246|15
1649647280000|2022-04-11 03:21:20|4252|4248|4251.5|4247.5|4252|4248|4250.5|4246.5|9
1649647290000|2022-04-11 03:21:30|4251|4247|4251.5|4247.5|4251.5|4247.5|4250|4246|11
1649647300000|2022-04-11 03:21:40|4252|4248|4252.5|4248.5|4253.5|4249.5|4251.5|4247.5|9
1649647310000|2022-04-11 03:21:50|4252|4248|4253|4249|4254.5|4250.5|4251.5|4247.5|25
1649647320000|2022-04-11 03:22:00|4253.5|4249.5|4258.5|4254.5|4259|4255|4253.5|4249.5|53
1649647330000|2022-04-11 03:22:10|4258|4254|4255.5|4251.5|4259|4255|4254|4250|55
1649647340000|2022-04-11 03:22:20|4255|4251|4257.5|4253.5|4257.5|4253.5|4255|4251|11
1649647350000|2022-04-11 03:22:30|4257|4253|4251|4247|4257.5|4253.5|4251|4247|47
1649647360000|2022-04-11 03:22:40|4251.5|4247.5|4249|4245|4251.5|4247.5|4248.5|4244.5|32
1649647370000|2022-04-11 03:22:50|4249.5|4245.5|4249.5|4245.5|4250.5|4246.5|4248|4244|10
1649647380000|2022-04-11 03:23:00|4249|4245|4252.5|4248.5|4253.5|4249.5|4248|4244|42
1649647390000|2022-04-11 03:23:10|4252|4248|4251.5|4247.5|4253.5|4249.5|4251|4247|21
1649647400000|2022-04-11 03:23:20|4250.5|4246.5|4250.5|4246.5|4251|4247|4249.5|4245.5|7
1649647410000|2022-04-11 03:23:30|4251.5|4247.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|24
1649647420000|2022-04-11 03:23:40|4250|4246|4249.5|4245.5|4250.5|4246.5|4248.5|4244.5|12
1649647430000|2022-04-11 03:23:50|4249|4245|4247.5|4243.5|4249.5|4245.5|4247|4243|19
1649647440000|2022-04-11 03:24:00|4248|4244|4248|4244|4248.5|4244.5|4247|4243|9
1649647450000|2022-04-11 03:24:10|4248.5|4244.5|4249|4245|4249|4245|4248|4244|5
1649647460000|2022-04-11 03:24:20|4249.5|4245.5|4250.5|4246.5|4250.5|4246.5|4248|4244|7
1649647470000|2022-04-11 03:24:30|4250|4246|4250|4246|4250|4246|4248.5|4244.5|24
1649647480000|2022-04-11 03:24:40|4249.5|4245.5|4249.5|4245.5|4252.5|4248.5|4249|4245|24
1649647490000|2022-04-11 03:24:50|4249|4245|4246|4242|4249|4245|4245.5|4241.5|20
1649647500000|2022-04-11 03:25:00|4246.5|4242.5|4248.5|4244.5|4249|4245|4246.5|4242.5|10
1649647510000|2022-04-11 03:25:10|4248|4244|4247|4243|4248.5|4244.5|4246.5|4242.5|5
1649647520000|2022-04-11 03:25:20|4247.5|4243.5|4246.5|4242.5|4248.5|4244.5|4246.5|4242.5|17
1649647530000|2022-04-11 03:25:30|4247|4243|4245.5|4241.5|4248|4244|4245.5|4241.5|20
1649647540000|2022-04-11 03:25:40|4246|4242|4246|4242|4247|4243|4244.5|4240.5|10
1649647550000|2022-04-11 03:25:50|4246.5|4242.5|4247|4243|4248|4244|4246.5|4242.5|8
1649647560000|2022-04-11 03:26:00|4247.5|4243.5|4246.5|4242.5|4248.5|4244.5|4246.5|4242.5|6
1649647570000|2022-04-11 03:26:10|4246|4242|4245.5|4241.5|4246|4242|4243.5|4239.5|18
1649647580000|2022-04-11 03:26:20|4245|4241|4246|4242|4246|4242|4244|4240|24
1649647590000|2022-04-11 03:26:30|4246.5|4242.5|4246|4242|4247|4243|4245|4241|13
1649647600000|2022-04-11 03:26:40|4246.5|4242.5|4250.5|4246.5|4250.5|4246.5|4245.5|4241.5|17
1649647610000|2022-04-11 03:26:50|4251.5|4247.5|4253.5|4249.5|4253.5|4249.5|4250.5|4246.5|18
1649647620000|2022-04-11 03:27:00|4253|4249|4250.5|4246.5|4253.5|4249.5|4250.5|4246.5|10
1649647630000|2022-04-11 03:27:10|4251|4247|4251|4247|4251.5|4247.5|4250|4246|0
1649647640000|2022-04-11 03:27:20|4251.5|4247.5|4250.5|4246.5|4252|4248|4250|4246|4
1649647650000|2022-04-11 03:27:30|4251|4247|4248.5|4244.5|4251.5|4247.5|4248.5|4244.5|4
1649647660000|2022-04-11 03:27:40|4249|4245|4249.5|4245.5|4251|4247|4247.5|4243.5|20
1649647670000|2022-04-11 03:27:50|4249|4245|4250|4246|4250.5|4246.5|4248|4244|8
1649647680000|2022-04-11 03:28:00|4250.5|4246.5|4248.5|4244.5|4251|4247|4248.5|4244.5|1
1649647690000|2022-04-11 03:28:10|4250|4246|4248.5|4244.5|4250.5|4246.5|4247.5|4243.5|4
1649647700000|2022-04-11 03:28:20|4249|4245|4248|4244|4250.5|4246.5|4247.5|4243.5|7
1649647710000|2022-04-11 03:28:30|4247.5|4243.5|4248|4244|4248|4244|4246|4242|3
1649647720000|2022-04-11 03:28:40|4248.5|4244.5|4247.5|4243.5|4248.5|4244.5|4247|4243|2
1649647730000|2022-04-11 03:28:50|4247|4243|4250|4246|4250.5|4246.5|4246.5|4242.5|25
1649647740000|2022-04-11 03:29:00|4250.5|4246.5|4249.5|4245.5|4251|4247|4249.5|4245.5|11
1649647750000|2022-04-11 03:29:10|4249|4245|4249.5|4245.5|4250|4246|4247.5|4243.5|24
1649647760000|2022-04-11 03:29:20|4250|4246|4247|4243|4250.5|4246.5|4247|4243|25
1649647770000|2022-04-11 03:29:30|4246.5|4242.5|4244|4240|4246.5|4242.5|4244|4240|22
1649647780000|2022-04-11 03:29:40|4243.5|4239.5|4243.5|4239.5|4244.5|4240.5|4242|4238|13
1649647790000|2022-04-11 03:29:50|4243|4239|4243.5|4239.5|4244.5|4240.5|4243|4239|4
1649647800000|2022-04-11 03:30:00|4243|4239|4240.5|4236.5|4243|4239|4240.5|4236.5|21
1649647810000|2022-04-11 03:30:10|4241|4237|4241.5|4237.5|4242|4238|4240.5|4236.5|25
1649647820000|2022-04-11 03:30:20|4242|4238|4242.5|4238.5|4243|4239|4241.5|4237.5|7
1649647830000|2022-04-11 03:30:30|4242|4238|4243|4239|4243.5|4239.5|4242|4238|10
1649647840000|2022-04-11 03:30:40|4242.5|4238.5|4239.5|4235.5|4242.5|4238.5|4239.5|4235.5|44
1649647850000|2022-04-11 03:30:50|4240|4236|4239.5|4235.5|4240|4236|4239|4235|25
1649647860000|2022-04-11 03:31:00|4240|4236|4242|4238|4242|4238|4238.5|4234.5|11
1649647870000|2022-04-11 03:31:10|4242.5|4238.5|4240.5|4236.5|4242.5|4238.5|4240.5|4236.5|3
1649647880000|2022-04-11 03:31:20|4240|4236|4241|4237|4241|4237|4239|4235|9
1649647890000|2022-04-11 03:31:30|4240.5|4236.5|4239|4235|4241|4237|4239|4235|4
1649647900000|2022-04-11 03:31:40|4238.5|4234.5|4239.5|4235.5|4239.5|4235.5|4238.5|4234.5|23
1649647910000|2022-04-11 03:31:50|4239|4235|4241|4237|4241.5|4237.5|4239|4235|4
1649647920000|2022-04-11 03:32:00|4241.5|4237.5|4242|4238|4243|4239|4239.5|4235.5|9
1649647930000|2022-04-11 03:32:10|4241.5|4237.5|4239.5|4235.5|4241.5|4237.5|4238.5|4234.5|26
1649647940000|2022-04-11 03:32:20|4239|4235|4238.5|4234.5|4239|4235|4237.5|4233.5|14
1649647950000|2022-04-11 03:32:30|4239|4235|4239|4235|4239.5|4235.5|4238|4234|13
1649647960000|2022-04-11 03:32:40|4238.5|4234.5|4239.5|4235.5|4239.5|4235.5|4238|4234|12
1649647970000|2022-04-11 03:32:50|4238.5|4234.5|4238.5|4234.5|4238.5|4234.5|4238|4234|1
1649647980000|2022-04-11 03:33:00|4238|4234|4239|4235|4239.5|4235.5|4238|4234|6
1649647990000|2022-04-11 03:33:10|4238.5|4234.5|4238.5|4234.5|4239|4235|4236.5|4232.5|3
1649648000000|2022-04-11 03:33:20|4239|4235|4238|4234|4239.5|4235.5|4238|4234|3
1649648010000|2022-04-11 03:33:30|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4238.5|4234.5|9
1649648020000|2022-04-11 03:33:40|4240|4236|4238|4234|4240.5|4236.5|4238|4234|6
1649648030000|2022-04-11 03:33:50|4237.5|4233.5|4236.5|4232.5|4237.5|4233.5|4236|4232|46
1649648040000|2022-04-11 03:34:00|4237|4233|4239|4235|4239.5|4235.5|4237|4233|29
1649648050000|2022-04-11 03:34:10|4239.5|4235.5|4239.5|4235.5|4240|4236|4237.5|4233.5|3
1649648060000|2022-04-11 03:34:20|4240|4236|4240|4236|4240.5|4236.5|4239|4235|7
1649648070000|2022-04-11 03:34:30|4239|4235|4240|4236|4240.5|4236.5|4238.5|4234.5|14
1649648080000|2022-04-11 03:34:40|4240.5|4236.5|4240.5|4236.5|4240.5|4236.5|4239.5|4235.5|5
1649648090000|2022-04-11 03:34:50|4241.5|4237.5|4241|4237|4241.5|4237.5|4240.5|4236.5|4
1649648100000|2022-04-11 03:35:00|4240.5|4236.5|4240|4236|4242|4238|4240|4236|8
1649648110000|2022-04-11 03:35:10|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4240|4236|1
1649648120000|2022-04-11 03:35:20|4241|4237|4242.5|4238.5|4242.5|4238.5|4241|4237|21
1649648130000|2022-04-11 03:35:30|4243|4239|4245.5|4241.5|4245.5|4241.5|4242.5|4238.5|21
1649648140000|2022-04-11 03:35:40|4245|4241|4245.5|4241.5|4245.5|4241.5|4245|4241|6
1649648150000|2022-04-11 03:35:50|4246|4242|4244.5|4240.5|4246|4242|4244.5|4240.5|2
1649648160000|2022-04-11 03:36:00|4245|4241|4244.5|4240.5|4245|4241|4244|4240|0
1649648170000|2022-04-11 03:36:10|4244|4240|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|6
1649648180000|2022-04-11 03:36:20|4245|4241|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|3
1649648190000|2022-04-11 03:36:30|4244|4240|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|0
1649648200000|2022-04-11 03:36:40|4244|4240|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|11
1649648210000|2022-04-11 03:36:50|4243|4239|4243.5|4239.5|4243.5|4239.5|4242|4238|2
1649648220000|2022-04-11 03:37:00|4244|4240|4244.5|4240.5|4244.5|4240.5|4244|4240|2
1649648230000|2022-04-11 03:37:10|4245|4241|4245.5|4241.5|4246|4242|4244.5|4240.5|4
1649648240000|2022-04-11 03:37:20|4246|4242|4245.5|4241.5|4247|4243|4245.5|4241.5|2
1649648250000|2022-04-11 03:37:30|4246|4242|4243|4239|4246.5|4242.5|4243|4239|25
1649648260000|2022-04-11 03:37:40|4242.5|4238.5|4242|4238|4243.5|4239.5|4242|4238|9
1649648270000|2022-04-11 03:37:50|4241.5|4237.5|4243.5|4239.5|4243.5|4239.5|4241.5|4237.5|4
1649648280000|2022-04-11 03:38:00|4244.5|4240.5|4244.5|4240.5|4244.5|4240.5|4244|4240|21
1649648290000|2022-04-11 03:38:10|4244|4240|4244.5|4240.5|4245|4241|4244|4240|8
1649648300000|2022-04-11 03:38:20|4244|4240|4243.5|4239.5|4244|4240|4242.5|4238.5|1
1649648310000|2022-04-11 03:38:30|4243|4239|4243.5|4239.5|4243.5|4239.5|4243|4239|1
1649648320000|2022-04-11 03:38:40|4245.5|4241.5|4243.5|4239.5|4245.5|4241.5|4243|4239|7
1649648330000|2022-04-11 03:38:50|4244|4240|4244.5|4240.5|4245|4241|4244|4240|2
1649648340000|2022-04-11 03:39:00|4245|4241|4245|4241|4245.5|4241.5|4244.5|4240.5|3
1649648350000|2022-04-11 03:39:10|4245.5|4241.5|4245.5|4241.5|4246.5|4242.5|4245.5|4241.5|3
1649648360000|2022-04-11 03:39:20|4246|4242|4246|4242|4246.5|4242.5|4245.5|4241.5|3
1649648370000|2022-04-11 03:39:30|4246.5|4242.5|4245|4241|4246.5|4242.5|4245|4241|6
1649648380000|2022-04-11 03:39:40|4245.5|4241.5|4245|4241|4245.5|4241.5|4245|4241|0
1649648390000|2022-04-11 03:39:50|4244.5|4240.5|4243.5|4239.5|4245|4241|4243.5|4239.5|2
1649648400000|2022-04-11 03:40:00|4244|4240|4244|4240|4244.5|4240.5|4243.5|4239.5|1
1649648410000|2022-04-11 03:40:10|4244.5|4240.5|4246.5|4242.5|4246.5|4242.5|4244.5|4240.5|1
1649648420000|2022-04-11 03:40:20|4246|4242|4246.5|4242.5|4246.5|4242.5|4245.5|4241.5|0
1649648430000|2022-04-11 03:40:30|4246|4242|4245.5|4241.5|4247|4243|4245.5|4241.5|7
1649648440000|2022-04-11 03:40:40|4246|4242|4246.5|4242.5|4246.5|4242.5|4246|4242|0
1649648450000|2022-04-11 03:40:50|4247|4243|4246|4242|4247|4243|4246|4242|4
1649648460000|2022-04-11 03:41:00|4245.5|4241.5|4246|4242|4247.5|4243.5|4245.5|4241.5|1
1649648470000|2022-04-11 03:41:10|4246.5|4242.5|4247.5|4243.5|4248.5|4244.5|4246.5|4242.5|33
1649648480000|2022-04-11 03:41:20|4247|4243|4246|4242|4247.5|4243.5|4246|4242|4
1649648490000|2022-04-11 03:41:30|4246.5|4242.5|4245.5|4241.5|4246.5|4242.5|4244.5|4240.5|7
1649648500000|2022-04-11 03:41:40|4246|4242|4245.5|4241.5|4246|4242|4245|4241|1
1649648510000|2022-04-11 03:41:50|4246|4242|4246|4242|4246|4242|4245.5|4241.5|1
1649648520000|2022-04-11 03:42:00|4246.5|4242.5|4246|4242|4247|4243|4246|4242|7
1649648530000|2022-04-11 03:42:10|4246.5|4242.5|4247|4243|4247|4243|4246|4242|0
1649648540000|2022-04-11 03:42:20|4246.5|4242.5|4244.5|4240.5|4246.5|4242.5|4244.5|4240.5|9
1649648550000|2022-04-11 03:42:30|4244|4240|4242.5|4238.5|4244|4240|4242.5|4238.5|5
1649648560000|2022-04-11 03:42:40|4243|4239|4243|4239|4243|4239|4241.5|4237.5|8
1649648570000|2022-04-11 03:42:50|4243.5|4239.5|4243.5|4239.5|4244|4240|4243|4239|3
1649648580000|2022-04-11 03:43:00|4244|4240|4242|4238|4244|4240|4241.5|4237.5|8
1649648590000|2022-04-11 03:43:10|4241.5|4237.5|4241|4237|4241.5|4237.5|4241|4237|0
1649648600000|2022-04-11 03:43:20|4240.5|4236.5|4241.5|4237.5|4242|4238|4240.5|4236.5|1
1649648610000|2022-04-11 03:43:30|4242|4238|4243|4239|4243|4239|4241.5|4237.5|2
1649648620000|2022-04-11 03:43:40|4243.5|4239.5|4242|4238|4244|4240|4242|4238|15
1649648630000|2022-04-11 03:43:50|4242.5|4238.5|4241.5|4237.5|4243|4239|4241.5|4237.5|2
1649648640000|2022-04-11 03:44:00|4241|4237|4242|4238|4242.5|4238.5|4240.5|4236.5|5
1649648650000|2022-04-11 03:44:10|4242.5|4238.5|4243|4239|4243|4239|4242.5|4238.5|0
1649648660000|2022-04-11 03:44:20|4242.5|4238.5|4242.5|4238.5|4244|4240|4242.5|4238.5|4
1649648670000|2022-04-11 03:44:30|4242|4238|4241.5|4237.5|4242|4238|4241.5|4237.5|6
1649648680000|2022-04-11 03:44:40|4242.5|4238.5|4243.5|4239.5|4243.5|4239.5|4242.5|4238.5|6
1649648690000|2022-04-11 03:44:50|4243|4239|4241.5|4237.5|4243|4239|4241.5|4237.5|10
1649648700000|2022-04-11 03:45:00|4240.5|4236.5|4241|4237|4242.5|4238.5|4240.5|4236.5|20
1649648710000|2022-04-11 03:45:10|4241.5|4237.5|4241|4237|4241.5|4237.5|4240.5|4236.5|10
1649648720000|2022-04-11 03:45:20|4240.5|4236.5|4241|4237|4241|4237|4240.5|4236.5|2
1649648730000|2022-04-11 03:45:30|4240.5|4236.5|4240.5|4236.5|4240.5|4236.5|4240.5|4236.5|1
1649648740000|2022-04-11 03:45:40|4241|4237|4243|4239|4243|4239|4241|4237|12
1649648750000|2022-04-11 03:45:50|4242.5|4238.5|4242.5|4238.5|4243|4239|4242.5|4238.5|2
1649648760000|2022-04-11 03:46:00|4243|4239|4242.5|4238.5|4244|4240|4242.5|4238.5|9
1649648770000|2022-04-11 03:46:10|4242|4238|4242|4238|4242.5|4238.5|4241.5|4237.5|8
1649648780000|2022-04-11 03:46:20|4241.5|4237.5|4242|4238|4242.5|4238.5|4241.5|4237.5|2
1649648790000|2022-04-11 03:46:30|4242.5|4238.5|4242.5|4238.5|4242.5|4238.5|4242|4238|0
1649648800000|2022-04-11 03:46:40|4243|4239|4244.5|4240.5|4244.5|4240.5|4242.5|4238.5|3
1649648810000|2022-04-11 03:46:50|4244|4240|4242.5|4238.5|4244|4240|4242|4238|9
1649648820000|2022-04-11 03:47:00|4242|4238|4242.5|4238.5|4242.5|4238.5|4242|4238|1
1649648830000|2022-04-11 03:47:10|4243|4239|4243.5|4239.5|4243.5|4239.5|4243|4239|0
1649648840000|2022-04-11 03:47:20|4243|4239|4243.5|4239.5|4243.5|4239.5|4242.5|4238.5|1
1649648850000|2022-04-11 03:47:30|4244|4240|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|5
1649648860000|2022-04-11 03:47:40|4244|4240|4244|4240|4244.5|4240.5|4244|4240|7
1649648870000|2022-04-11 03:47:50|4244.5|4240.5|4244|4240|4244.5|4240.5|4243.5|4239.5|10
1649648880000|2022-04-11 03:48:00|4243.5|4239.5|4241.5|4237.5|4244|4240|4241.5|4237.5|18
1649648890000|2022-04-11 03:48:10|4242|4238|4243.5|4239.5|4243.5|4239.5|4242|4238|9
1649648900000|2022-04-11 03:48:20|4242.5|4238.5|4242|4238|4243|4239|4241.5|4237.5|15
1649648910000|2022-04-11 03:48:30|4241.5|4237.5|4241.5|4237.5|4242|4238|4241.5|4237.5|5
1649648920000|2022-04-11 03:48:40|4242|4238|4241|4237|4242|4238|4240.5|4236.5|20
1649648930000|2022-04-11 03:48:50|4240.5|4236.5|4240.5|4236.5|4241|4237|4240|4236|2
1649648940000|2022-04-11 03:49:00|4240|4236|4241|4237|4241|4237|4240|4236|4
1649648950000|2022-04-11 03:49:10|4241.5|4237.5|4241.5|4237.5|4243|4239|4241.5|4237.5|32
1649648960000|2022-04-11 03:49:20|4242|4238|4240.5|4236.5|4242|4238|4240.5|4236.5|2
1649648970000|2022-04-11 03:49:30|4240|4236|4240|4236|4240.5|4236.5|4239.5|4235.5|11
1649648980000|2022-04-11 03:49:40|4240.5|4236.5|4240.5|4236.5|4241|4237|4240|4236|5
1649648990000|2022-04-11 03:49:50|4240|4236|4239|4235|4240|4236|4238.5|4234.5|1
1649649000000|2022-04-11 03:50:00|4238.5|4234.5|4241.5|4237.5|4241.5|4237.5|4238.5|4234.5|7
1649649010000|2022-04-11 03:50:10|4242.5|4238.5|4242|4238|4243.5|4239.5|4241.5|4237.5|18
1649649020000|2022-04-11 03:50:20|4241.5|4237.5|4244|4240|4244|4240|4241.5|4237.5|3
1649649030000|2022-04-11 03:50:30|4244.5|4240.5|4244|4240|4244.5|4240.5|4243|4239|9
1649649040000|2022-04-11 03:50:40|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|1
1649649050000|2022-04-11 03:50:50|4245|4241|4246|4242|4246.5|4242.5|4245|4241|11
1649649060000|2022-04-11 03:51:00|4245.5|4241.5|4245|4241|4245.5|4241.5|4244.5|4240.5|0
1649649070000|2022-04-11 03:51:10|4245.5|4241.5|4246|4242|4246.5|4242.5|4245.5|4241.5|0
1649649080000|2022-04-11 03:51:20|4246.5|4242.5|4248|4244|4248|4244|4246|4242|16
1649649090000|2022-04-11 03:51:30|4248.5|4244.5|4248|4244|4249|4245|4247.5|4243.5|9
1649649100000|2022-04-11 03:51:40|4247.5|4243.5|4246.5|4242.5|4248|4244|4246.5|4242.5|4
1649649110000|2022-04-11 03:51:50|4246|4242|4245.5|4241.5|4247|4243|4245.5|4241.5|2
1649649120000|2022-04-11 03:52:00|4245|4241|4246|4242|4246.5|4242.5|4245|4241|3
1649649130000|2022-04-11 03:52:10|4246.5|4242.5|4246|4242|4246.5|4242.5|4245|4241|0
1649649140000|2022-04-11 03:52:20|4246.5|4242.5|4245|4241|4246.5|4242.5|4244.5|4240.5|9
1649649150000|2022-04-11 03:52:30|4244.5|4240.5|4245|4241|4245.5|4241.5|4244.5|4240.5|8
1649649160000|2022-04-11 03:52:40|4245.5|4241.5|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|1
1649649170000|2022-04-11 03:52:50|4245|4241|4245.5|4241.5|4245.5|4241.5|4244.5|4240.5|3
1649649180000|2022-04-11 03:53:00|4244.5|4240.5|4244.5|4240.5|4244.5|4240.5|4244.5|4240.5|1
1649649190000|2022-04-11 03:53:10|4245.5|4241.5|4245.5|4241.5|4246|4242|4245|4241|14
1649649200000|2022-04-11 03:53:20|4246|4242|4246|4242|4246.5|4242.5|4245.5|4241.5|3
1649649210000|2022-04-11 03:53:30|4246.5|4242.5|4247.5|4243.5|4247.5|4243.5|4246.5|4242.5|4
1649649220000|2022-04-11 03:53:40|4247|4243|4246.5|4242.5|4247.5|4243.5|4246.5|4242.5|0
1649649230000|2022-04-11 03:53:50|4246|4242|4246.5|4242.5|4246.5|4242.5|4245.5|4241.5|6
1649649240000|2022-04-11 03:54:00|4247.5|4243.5|4249|4245|4249|4245|4247.5|4243.5|4
1649649250000|2022-04-11 03:54:10|4248.5|4244.5|4248.5|4244.5|4249.5|4245.5|4247.5|4243.5|14
1649649260000|2022-04-11 03:54:20|4249|4245|4251|4247|4251.5|4247.5|4249|4245|13
1649649270000|2022-04-11 03:54:30|4250.5|4246.5|4249.5|4245.5|4251.5|4247.5|4249|4245|11
1649649280000|2022-04-11 03:54:40|4249|4245|4249|4245|4250.5|4246.5|4249|4245|2
1649649290000|2022-04-11 03:54:50|4249.5|4245.5|4249.5|4245.5|4250.5|4246.5|4249.5|4245.5|4
1649649300000|2022-04-11 03:55:00|4250|4246|4250|4246|4250|4246|4249.5|4245.5|4
1649649310000|2022-04-11 03:55:10|4250.5|4246.5|4250|4246|4250.5|4246.5|4250|4246|7
1649649320000|2022-04-11 03:55:20|4250.5|4246.5|4251|4247|4251.5|4247.5|4250.5|4246.5|2
1649649330000|2022-04-11 03:55:30|4250.5|4246.5|4249.5|4245.5|4250.5|4246.5|4249.5|4245.5|7
1649649340000|2022-04-11 03:55:40|4250|4246|4249.5|4245.5|4250|4246|4249.5|4245.5|2
1649649350000|2022-04-11 03:55:50|4249|4245|4251|4247|4251|4247|4249|4245|19
1649649360000|2022-04-11 03:56:00|4251.5|4247.5|4251|4247|4253.5|4249.5|4251|4247|27
1649649370000|2022-04-11 03:56:10|4250.5|4246.5|4250.5|4246.5|4251.5|4247.5|4250.5|4246.5|6
1649649380000|2022-04-11 03:56:20|4249.5|4245.5|4247|4243|4249.5|4245.5|4246.5|4242.5|41
1649649390000|2022-04-11 03:56:30|4246.5|4242.5|4246.5|4242.5|4247|4243|4246.5|4242.5|5
1649649400000|2022-04-11 03:56:40|4247|4243|4246.5|4242.5|4247.5|4243.5|4246.5|4242.5|4
1649649410000|2022-04-11 03:56:50|4247|4243|4245.5|4241.5|4247|4243|4245.5|4241.5|14
1649649420000|2022-04-11 03:57:00|4246|4242|4247.5|4243.5|4247.5|4243.5|4246|4242|7
1649649430000|2022-04-11 03:57:10|4248|4244|4249.5|4245.5|4249.5|4245.5|4247|4243|2
1649649440000|2022-04-11 03:57:20|4249|4245|4247|4243|4249.5|4245.5|4247|4243|14
1649649450000|2022-04-11 03:57:30|4246.5|4242.5|4245.5|4241.5|4248|4244|4245.5|4241.5|48
1649649460000|2022-04-11 03:57:40|4245|4241|4244|4240|4245|4241|4244|4240|14
1649649470000|2022-04-11 03:57:50|4244.5|4240.5|4244|4240|4245|4241|4243.5|4239.5|8
1649649480000|2022-04-11 03:58:00|4244.5|4240.5|4246.5|4242.5|4247|4243|4244.5|4240.5|12
1649649490000|2022-04-11 03:58:10|4247|4243|4245|4241|4247|4243|4245|4241|7
1649649500000|2022-04-11 03:58:20|4244.5|4240.5|4246|4242|4246.5|4242.5|4244.5|4240.5|11
1649649510000|2022-04-11 03:58:30|4246.5|4242.5|4246|4242|4246.5|4242.5|4246|4242|2
1649649520000|2022-04-11 03:58:40|4246.5|4242.5|4247|4243|4247|4243|4246.5|4242.5|5
1649649530000|2022-04-11 03:58:50|4246.5|4242.5|4246|4242|4246.5|4242.5|4245.5|4241.5|0
1649649540000|2022-04-11 03:59:00|4246.5|4242.5|4246|4242|4246.5|4242.5|4245.5|4241.5|4
1649649550000|2022-04-11 03:59:10|4245.5|4241.5|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|1
1649649560000|2022-04-11 03:59:20|4245|4241|4244|4240|4245|4241|4243.5|4239.5|2
1649649570000|2022-04-11 03:59:30|4243.5|4239.5|4243.5|4239.5|4244|4240|4243.5|4239.5|5
1649649580000|2022-04-11 03:59:40|4244|4240|4245|4241|4245|4241|4243|4239|7
1649649590000|2022-04-11 03:59:50|4244.5|4240.5|4244|4240|4245|4241|4243.5|4239.5|12
1649649600000|2022-04-11 04:00:00|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|0
1649653140000|2022-04-11 04:59:00|||||||||2
1649653200000|2022-04-11 05:00:00|4242|4238|4244|4240|4246.5|4242.5|4241|4237|26
1649653210000|2022-04-11 05:00:10|4244.5|4240.5|4245.5|4241.5|4247.5|4243.5|4244.5|4240.5|18
1649653220000|2022-04-11 05:00:20|4245|4241|4245|4241|4245|4241|4242|4238|14
1649653230000|2022-04-11 05:00:30|4244.5|4240.5|4241.5|4237.5|4244.5|4240.5|4241.5|4237.5|16
1649653240000|2022-04-11 05:00:40|4242|4238|4240|4236|4242|4238|4239|4235|15
1649653250000|2022-04-11 05:00:50|4240.5|4236.5|4242|4238|4242|4238|4240.5|4236.5|5
1649653260000|2022-04-11 05:01:00|4241.5|4237.5|4240|4236|4241.5|4237.5|4239.5|4235.5|21
1649653270000|2022-04-11 05:01:10|4240.5|4236.5|4239|4235|4242.5|4238.5|4238.5|4234.5|29
1649653280000|2022-04-11 05:01:20|4238.5|4234.5|4239.5|4235.5|4239.5|4235.5|4237.5|4233.5|20
1649653290000|2022-04-11 05:01:30|4240|4236|4239.5|4235.5|4241.5|4237.5|4238.5|4234.5|16
1649653300000|2022-04-11 05:01:40|4239|4235|4237.5|4233.5|4239|4235|4237.5|4233.5|27
1649653310000|2022-04-11 05:01:50|4238|4234|4238|4234|4239|4235|4237|4233|18
1649653320000|2022-04-11 05:02:00|4237.5|4233.5|4237|4233|4238|4234|4236.5|4232.5|11
1649653330000|2022-04-11 05:02:10|4236.5|4232.5|4235|4231|4237.5|4233.5|4234.5|4230.5|55
1649653340000|2022-04-11 05:02:20|4234.5|4230.5|4236.5|4232.5|4238|4234|4234.5|4230.5|13
1649653350000|2022-04-11 05:02:30|4236|4232|4238.5|4234.5|4239|4235|4235.5|4231.5|9
1649653360000|2022-04-11 05:02:40|4239|4235|4238|4234|4239|4235|4236.5|4232.5|4
1649653370000|2022-04-11 05:02:50|4238.5|4234.5|4238.5|4234.5|4239|4235|4237.5|4233.5|3
1649653380000|2022-04-11 05:03:00|4238|4234|4236|4232|4238.5|4234.5|4236|4232|13
1649653390000|2022-04-11 05:03:10|4236.5|4232.5|4236|4232|4236.5|4232.5|4235|4231|6
1649653400000|2022-04-11 05:03:20|4236.5|4232.5|4235.5|4231.5|4236.5|4232.5|4234.5|4230.5|19
1649653410000|2022-04-11 05:03:30|4236.5|4232.5|4233.5|4229.5|4236.5|4232.5|4233.5|4229.5|17
1649653420000|2022-04-11 05:03:40|4234.5|4230.5|4234|4230|4234.5|4230.5|4232.5|4228.5|23
1649653430000|2022-04-11 05:03:50|4233.5|4229.5|4232.5|4228.5|4233.5|4229.5|4232|4228|14
1649653440000|2022-04-11 05:04:00|4233|4229|4231.5|4227.5|4233.5|4229.5|4231.5|4227.5|38
1649653450000|2022-04-11 05:04:10|4232|4228|4232|4228|4232|4228|4230.5|4226.5|25
1649653460000|2022-04-11 05:04:20|4232.5|4228.5|4234.5|4230.5|4235.5|4231.5|4232.5|4228.5|50
1649653470000|2022-04-11 05:04:30|4235|4231|4233|4229|4235|4231|4232.5|4228.5|6
1649653480000|2022-04-11 05:04:40|4232.5|4228.5|4231|4227|4232.5|4228.5|4230.5|4226.5|14
1649653490000|2022-04-11 05:04:50|4231.5|4227.5|4232|4228|4232.5|4228.5|4231|4227|2
1649653500000|2022-04-11 05:05:00|4232.5|4228.5|4230.5|4226.5|4233.5|4229.5|4230|4226|8
1649653510000|2022-04-11 05:05:10|4231|4227|4234|4230|4234|4230|4231|4227|16
1649653520000|2022-04-11 05:05:20|4232.5|4228.5|4233.5|4229.5|4234|4230|4231.5|4227.5|35
1649653530000|2022-04-11 05:05:30|4234|4230|4234|4230|4234.5|4230.5|4233.5|4229.5|8
1649653540000|2022-04-11 05:05:40|4234.5|4230.5|4235|4231|4237.5|4233.5|4234|4230|28
1649653550000|2022-04-11 05:05:50|4235.5|4231.5|4235.5|4231.5|4236|4232|4234.5|4230.5|8
1649653560000|2022-04-11 05:06:00|4236|4232|4235.5|4231.5|4236.5|4232.5|4234|4230|29
1649653570000|2022-04-11 05:06:10|4234.5|4230.5|4236|4232|4236|4232|4234|4230|11
1649653580000|2022-04-11 05:06:20|4235.5|4231.5|4232.5|4228.5|4235.5|4231.5|4232.5|4228.5|22
1649653590000|2022-04-11 05:06:30|4232|4228|4232.5|4228.5|4233.5|4229.5|4230.5|4226.5|27
1649653600000|2022-04-11 05:06:40|4232|4228|4231.5|4227.5|4232.5|4228.5|4230|4226|7
1649653610000|2022-04-11 05:06:50|4231|4227|4230.5|4226.5|4231.5|4227.5|4230.5|4226.5|5
1649653620000|2022-04-11 05:07:00|4231|4227|4230|4226|4231|4227|4229|4225|22
1649653630000|2022-04-11 05:07:10|4230.5|4226.5|4230|4226|4231.5|4227.5|4229.5|4225.5|14
1649653640000|2022-04-11 05:07:20|4230.5|4226.5|4232.5|4228.5|4232.5|4228.5|4230|4226|7
1649653650000|2022-04-11 05:07:30|4232|4228|4233|4229|4234|4230|4231.5|4227.5|10
1649653660000|2022-04-11 05:07:40|4232.5|4228.5|4231.5|4227.5|4233.5|4229.5|4231.5|4227.5|0
1649653670000|2022-04-11 05:07:50|4231|4227|4231|4227|4232.5|4228.5|4230.5|4226.5|2
1649653680000|2022-04-11 05:08:00|4231.5|4227.5|4231|4227|4231.5|4227.5|4229.5|4225.5|4
1649653690000|2022-04-11 05:08:10|4231.5|4227.5|4233|4229|4233.5|4229.5|4231|4227|2
1649653700000|2022-04-11 05:08:20|4233.5|4229.5|4235|4231|4235.5|4231.5|4232.5|4228.5|3
1649653710000|2022-04-11 05:08:30|4235.5|4231.5|4234|4230|4235.5|4231.5|4232.5|4228.5|15
1649653720000|2022-04-11 05:08:40|4234.5|4230.5|4232|4228|4234.5|4230.5|4231|4227|5
1649653730000|2022-04-11 05:08:50|4232.5|4228.5|4230|4226|4232.5|4228.5|4229.5|4225.5|12
1649653740000|2022-04-11 05:09:00|4229.5|4225.5|4228|4224|4230|4226|4228|4224|55
1649653750000|2022-04-11 05:09:10|4228.5|4224.5|4224.5|4220.5|4228.5|4224.5|4224|4220|55
1649653760000|2022-04-11 05:09:20|4224|4220|4223.5|4219.5|4224.5|4220.5|4223.5|4219.5|60
1649653770000|2022-04-11 05:09:30|4224.5|4220.5|4224.5|4220.5|4225|4221|4224.5|4220.5|24
1649653780000|2022-04-11 05:09:40|4225|4221|4224.5|4220.5|4225|4221|4224|4220|15
1649653790000|2022-04-11 05:09:50|4225.5|4221.5|4224.5|4220.5|4225.5|4221.5|4224.5|4220.5|31
1649653800000|2022-04-11 05:10:00|4225|4221|4228|4224|4228.5|4224.5|4225|4221|30
1649653810000|2022-04-11 05:10:10|4228.5|4224.5|4225.5|4221.5|4228.5|4224.5|4225.5|4221.5|33
1649653820000|2022-04-11 05:10:20|4226|4222|4226.5|4222.5|4227.5|4223.5|4225.5|4221.5|18
1649653830000|2022-04-11 05:10:30|4226|4222|4225.5|4221.5|4226.5|4222.5|4225.5|4221.5|11
1649653840000|2022-04-11 05:10:40|4226|4222|4222.5|4218.5|4226|4222|4221.5|4217.5|57
1649653850000|2022-04-11 05:10:50|4223|4219|4223.5|4219.5|4223.5|4219.5|4222.5|4218.5|38
1649653860000|2022-04-11 05:11:00|4224|4220|4222|4218|4224|4220|4220.5|4216.5|60
1649653870000|2022-04-11 05:11:10|4221.5|4217.5|4222|4218|4222.5|4218.5|4221.5|4217.5|16
1649653880000|2022-04-11 05:11:20|4221.5|4217.5|4222.5|4218.5|4223|4219|4221.5|4217.5|33
1649653890000|2022-04-11 05:11:30|4222|4218|4220.5|4216.5|4222|4218|4220.5|4216.5|31
1649653900000|2022-04-11 05:11:40|4221|4217|4221|4217|4221.5|4217.5|4220.5|4216.5|28
1649653910000|2022-04-11 05:11:50|4220.5|4216.5|4220.5|4216.5|4221.5|4217.5|4220.5|4216.5|25
1649653920000|2022-04-11 05:12:00|4221|4217|4220.5|4216.5|4224|4220|4220.5|4216.5|43
1649653930000|2022-04-11 05:12:10|4220|4216|4219.5|4215.5|4220|4216|4218.5|4214.5|30
1649653940000|2022-04-11 05:12:20|4219|4215|4218|4214|4219.5|4215.5|4217.5|4213.5|30
1649653950000|2022-04-11 05:12:30|4217.5|4213.5|4216.5|4212.5|4218.5|4214.5|4216.5|4212.5|20
1649653960000|2022-04-11 05:12:40|4217|4213|4216.5|4212.5|4218.5|4214.5|4216.5|4212.5|23
1649653970000|2022-04-11 05:12:50|4217|4213|4217.5|4213.5|4218|4214|4216.5|4212.5|7
1649653980000|2022-04-11 05:13:00|4218.5|4214.5|4215.5|4211.5|4218.5|4214.5|4215.5|4211.5|34
1649653990000|2022-04-11 05:13:10|4216|4212|4218.5|4214.5|4219.5|4215.5|4216|4212|60
1649654000000|2022-04-11 05:13:20|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4217.5|4213.5|10
1649654010000|2022-04-11 05:13:30|4218|4214|4218|4214|4218.5|4214.5|4217.5|4213.5|5
1649654020000|2022-04-11 05:13:40|4217.5|4213.5|4215.5|4211.5|4217.5|4213.5|4215.5|4211.5|31
1649654030000|2022-04-11 05:13:50|4216.5|4212.5|4215.5|4211.5|4216.5|4212.5|4215|4211|23
1649654040000|2022-04-11 05:14:00|4216|4212|4214.5|4210.5|4216.5|4212.5|4214.5|4210.5|29
1649654050000|2022-04-11 05:14:10|4215|4211|4213.5|4209.5|4215|4211|4213.5|4209.5|24
1649654060000|2022-04-11 05:14:20|4214|4210|4213.5|4209.5|4214.5|4210.5|4213|4209|36
1649654070000|2022-04-11 05:14:30|4214|4210|4216.5|4212.5|4216.5|4212.5|4213.5|4209.5|38
1649654080000|2022-04-11 05:14:40|4216|4212|4215|4211|4216|4212|4215|4211|17
1649654090000|2022-04-11 05:14:50|4215.5|4211.5|4216|4212|4217|4213|4215.5|4211.5|11
1649654100000|2022-04-11 05:15:00|4216.5|4212.5|4217|4213|4218|4214|4216.5|4212.5|16
1649654110000|2022-04-11 05:15:10|4216.5|4212.5|4219.5|4215.5|4219.5|4215.5|4216.5|4212.5|21
1649654120000|2022-04-11 05:15:20|4220|4216|4222|4218|4222|4218|4219.5|4215.5|25
1649654130000|2022-04-11 05:15:30|4221.5|4217.5|4219.5|4215.5|4221.5|4217.5|4219.5|4215.5|48
1649654140000|2022-04-11 05:15:40|4218.5|4214.5|4220.5|4216.5|4220.5|4216.5|4218.5|4214.5|37
1649654150000|2022-04-11 05:15:50|4220|4216|4219.5|4215.5|4220|4216|4218.5|4214.5|16
1649654160000|2022-04-11 05:16:00|4220|4216|4220|4216|4222|4218|4219.5|4215.5|26
1649654170000|2022-04-11 05:16:10|4219.5|4215.5|4219|4215|4220|4216|4218.5|4214.5|4
1649654180000|2022-04-11 05:16:20|4218.5|4214.5|4219|4215|4219.5|4215.5|4218.5|4214.5|0
1649654190000|2022-04-11 05:16:30|4218.5|4214.5|4214.5|4210.5|4218.5|4214.5|4213.5|4209.5|72
1649654200000|2022-04-11 05:16:40|4215|4211|4213|4209|4215.5|4211.5|4213|4209|19
1649654210000|2022-04-11 05:16:50|4212.5|4208.5|4214.5|4210.5|4214.5|4210.5|4212.5|4208.5|6
1649654220000|2022-04-11 05:17:00|4215.5|4211.5|4217.5|4213.5|4217.5|4213.5|4215.5|4211.5|21
1649654230000|2022-04-11 05:17:10|4217|4213|4217|4213|4217.5|4213.5|4216|4212|18
1649654240000|2022-04-11 05:17:20|4217.5|4213.5|4218|4214|4218.5|4214.5|4217|4213|6
1649654250000|2022-04-11 05:17:30|4218.5|4214.5|4216|4212|4218.5|4214.5|4216|4212|11
1649654260000|2022-04-11 05:17:40|4215.5|4211.5|4216.5|4212.5|4216.5|4212.5|4215|4211|3
1649654270000|2022-04-11 05:17:50|4217|4213|4216.5|4212.5|4217.5|4213.5|4216|4212|11
1649654280000|2022-04-11 05:18:00|4217|4213|4216|4212|4217|4213|4215|4211|10
1649654290000|2022-04-11 05:18:10|4216.5|4212.5|4219.5|4215.5|4219.5|4215.5|4215.5|4211.5|21
1649654300000|2022-04-11 05:18:20|4219|4215|4218|4214|4219.5|4215.5|4217.5|4213.5|6
1649654310000|2022-04-11 05:18:30|4218.5|4214.5|4219.5|4215.5|4219.5|4215.5|4218|4214|4
1649654320000|2022-04-11 05:18:40|4220|4216|4218|4214|4220|4216|4218|4214|1
1649654330000|2022-04-11 05:18:50|4217.5|4213.5|4216.5|4212.5|4218|4214|4216.5|4212.5|7
1649654340000|2022-04-11 05:19:00|4217|4213|4215|4211|4217|4213|4215|4211|1
1649654350000|2022-04-11 05:19:10|4215.5|4211.5|4214.5|4210.5|4216|4212|4214.5|4210.5|11
1649654360000|2022-04-11 05:19:20|4215|4211|4211.5|4207.5|4215|4211|4211.5|4207.5|70
1649654370000|2022-04-11 05:19:30|4210.5|4206.5|4211.5|4207.5|4212|4208|4210.5|4206.5|58
1649654380000|2022-04-11 05:19:40|4211|4207|4210.5|4206.5|4211.5|4207.5|4210.5|4206.5|57
1649654390000|2022-04-11 05:19:50|4211.5|4207.5|4214.5|4210.5|4214.5|4210.5|4211.5|4207.5|24
1649654400000|2022-04-11 05:20:00|4213.5|4209.5|4217.5|4213.5|4217.5|4213.5|4213.5|4209.5|26
1649654410000|2022-04-11 05:20:10|4217|4213|4218|4214|4218.5|4214.5|4217|4213|10
1649654420000|2022-04-11 05:20:20|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4216.5|4212.5|28
1649654430000|2022-04-11 05:20:30|4217.5|4213.5|4217.5|4213.5|4218|4214|4217|4213|7
1649654440000|2022-04-11 05:20:40|4217|4213|4217.5|4213.5|4217.5|4213.5|4216.5|4212.5|3
1649654450000|2022-04-11 05:20:50|4217|4213|4217.5|4213.5|4218.5|4214.5|4217|4213|6
1649654460000|2022-04-11 05:21:00|4217|4213|4217|4213|4218.5|4214.5|4216.5|4212.5|9
1649654470000|2022-04-11 05:21:10|4216.5|4212.5|4215.5|4211.5|4217|4213|4215.5|4211.5|13
1649654480000|2022-04-11 05:21:20|4215|4211|4214|4210|4215.5|4211.5|4213.5|4209.5|7
1649654490000|2022-04-11 05:21:30|4214.5|4210.5|4211.5|4207.5|4214.5|4210.5|4210.5|4206.5|69
1649654500000|2022-04-11 05:21:40|4212|4208|4212|4208|4212.5|4208.5|4210.5|4206.5|9
1649654510000|2022-04-11 05:21:50|4211.5|4207.5|4210.5|4206.5|4211.5|4207.5|4210.5|4206.5|15
1649654520000|2022-04-11 05:22:00|4211|4207|4212.5|4208.5|4212.5|4208.5|4211|4207|24
1649654530000|2022-04-11 05:22:10|4212|4208|4215.5|4211.5|4215.5|4211.5|4212|4208|10
1649654540000|2022-04-11 05:22:20|4215|4211|4214.5|4210.5|4215.5|4211.5|4212.5|4208.5|24
1649654550000|2022-04-11 05:22:30|4214|4210|4215.5|4211.5|4216.5|4212.5|4214|4210|5
1649654560000|2022-04-11 05:22:40|4216|4212|4212.5|4208.5|4216.5|4212.5|4212.5|4208.5|40
1649654570000|2022-04-11 05:22:50|4213|4209|4213.5|4209.5|4214.5|4210.5|4212|4208|16
1649654580000|2022-04-11 05:23:00|4213|4209|4212.5|4208.5|4213.5|4209.5|4211.5|4207.5|7
1649654590000|2022-04-11 05:23:10|4213|4209|4211.5|4207.5|4213.5|4209.5|4211.5|4207.5|4
1649654600000|2022-04-11 05:23:20|4211|4207|4210.5|4206.5|4211|4207|4209.5|4205.5|29
1649654610000|2022-04-11 05:23:30|4210|4206|4211|4207|4212|4208|4210|4206|61
1649654620000|2022-04-11 05:23:40|4210.5|4206.5|4207|4203|4210.5|4206.5|4206.5|4202.5|43
1649654630000|2022-04-11 05:23:50|4206.5|4202.5|4206|4202|4207|4203|4205.5|4201.5|18
1649654640000|2022-04-11 05:24:00|4206.5|4202.5|4205.5|4201.5|4206.5|4202.5|4205|4201|40
1649654650000|2022-04-11 05:24:10|4205|4201|4206.5|4202.5|4206.5|4202.5|4205|4201|40
1649654660000|2022-04-11 05:24:20|4206|4202|4206|4202|4206.5|4202.5|4205.5|4201.5|19
1649654670000|2022-04-11 05:24:30|4205.5|4201.5|4204.5|4200.5|4206|4202|4203.5|4199.5|23
1649654680000|2022-04-11 05:24:40|4204|4200|4204.5|4200.5|4205|4201|4203.5|4199.5|5
1649654690000|2022-04-11 05:24:50|4204|4200|4203.5|4199.5|4204|4200|4203.5|4199.5|7
1649654700000|2022-04-11 05:25:00|4203|4199|4202.5|4198.5|4203|4199|4202.5|4198.5|20
1649654710000|2022-04-11 05:25:10|4202|4198|4202.5|4198.5|4202.5|4198.5|4201.5|4197.5|25
1649654720000|2022-04-11 05:25:20|4202|4198|4202.5|4198.5|4202.5|4198.5|4202|4198|8
1649654730000|2022-04-11 05:25:30|4203|4199|4205.5|4201.5|4206.5|4202.5|4203|4199|45
1649654740000|2022-04-11 05:25:40|4205|4201|4206.5|4202.5|4207|4203|4204.5|4200.5|9
1649654750000|2022-04-11 05:25:50|4205.5|4201.5|4206.5|4202.5|4206.5|4202.5|4205.5|4201.5|8
1649654760000|2022-04-11 05:26:00|4206|4202|4207.5|4203.5|4208|4204|4205.5|4201.5|13
1649654770000|2022-04-11 05:26:10|4207|4203|4204.5|4200.5|4207|4203|4204.5|4200.5|9
1649654780000|2022-04-11 05:26:20|4205.5|4201.5|4205|4201|4206|4202|4204.5|4200.5|11
1649654790000|2022-04-11 05:26:30|4205.5|4201.5|4204.5|4200.5|4205.5|4201.5|4204|4200|12
1649654800000|2022-04-11 05:26:40|4204|4200|4204.5|4200.5|4206|4202|4204|4200|19
1649654810000|2022-04-11 05:26:50|4204|4200|4205|4201|4205.5|4201.5|4204|4200|9
1649654820000|2022-04-11 05:27:00|4205.5|4201.5|4205.5|4201.5|4206|4202|4204.5|4200.5|22
1649654830000|2022-04-11 05:27:10|4206.5|4202.5|4206.5|4202.5|4207.5|4203.5|4206|4202|21
1649654840000|2022-04-11 05:27:20|4205.5|4201.5|4205.5|4201.5|4207.5|4203.5|4205.5|4201.5|15
1649654850000|2022-04-11 05:27:30|4205|4201|4203.5|4199.5|4205.5|4201.5|4203.5|4199.5|14
1649654860000|2022-04-11 05:27:40|4203|4199|4204.5|4200.5|4205|4201|4202.5|4198.5|26
1649654870000|2022-04-11 05:27:50|4204|4200|4203.5|4199.5|4204.5|4200.5|4203.5|4199.5|25
1649654880000|2022-04-11 05:28:00|4204|4200|4203.5|4199.5|4204|4200|4202|4198|62
1649654890000|2022-04-11 05:28:10|4204|4200|4205.5|4201.5|4205.5|4201.5|4203|4199|27
1649654900000|2022-04-11 05:28:20|4205|4201|4206|4202|4207.5|4203.5|4205|4201|30
1649654910000|2022-04-11 05:28:30|4206.5|4202.5|4206|4202|4206.5|4202.5|4205.5|4201.5|6
1649654920000|2022-04-11 05:28:40|4205.5|4201.5|4204.5|4200.5|4207.5|4203.5|4204.5|4200.5|30
1649654930000|2022-04-11 05:28:50|4204|4200|4206.5|4202.5|4206.5|4202.5|4204|4200|24
1649654940000|2022-04-11 05:29:00|4207.5|4203.5|4207.5|4203.5|4208.5|4204.5|4205.5|4201.5|36
1649654950000|2022-04-11 05:29:10|4206.5|4202.5|4207.5|4203.5|4207.5|4203.5|4206|4202|14
1649654960000|2022-04-11 05:29:20|4207|4203|4207|4203|4208|4204|4207|4203|21
1649654970000|2022-04-11 05:29:30|4207.5|4203.5|4207|4203|4207.5|4203.5|4207|4203|6
1649654980000|2022-04-11 05:29:40|4207.5|4203.5|4208|4204|4208.5|4204.5|4207|4203|8
1649654990000|2022-04-11 05:29:50|4208.5|4204.5|4207.5|4203.5|4208.5|4204.5|4207.5|4203.5|9
1649655000000|2022-04-11 05:30:00|4207|4203|4208.5|4204.5|4209|4205|4207|4203|6
1649655010000|2022-04-11 05:30:10|4209|4205|4211.5|4207.5|4212.5|4208.5|4209|4205|20
1649655020000|2022-04-11 05:30:20|4210.5|4206.5|4212.5|4208.5|4212.5|4208.5|4210.5|4206.5|20
1649655030000|2022-04-11 05:30:30|4212|4208|4211.5|4207.5|4213.5|4209.5|4211.5|4207.5|10
1649655040000|2022-04-11 05:30:40|4212|4208|4214.5|4210.5|4214.5|4210.5|4211|4207|3
1649655050000|2022-04-11 05:30:50|4214|4210|4216|4212|4216.5|4212.5|4214|4210|9
1649655060000|2022-04-11 05:31:00|4216.5|4212.5|4217.5|4213.5|4217.5|4213.5|4215.5|4211.5|13
1649655070000|2022-04-11 05:31:10|4217|4213|4218|4214|4218|4214|4216.5|4212.5|35
1649655080000|2022-04-11 05:31:20|4217.5|4213.5|4219|4215|4220|4216|4217.5|4213.5|49
1649655090000|2022-04-11 05:31:30|4218.5|4214.5|4217.5|4213.5|4219|4215|4217|4213|26
1649655100000|2022-04-11 05:31:40|4218.5|4214.5|4218|4214|4218.5|4214.5|4217|4213|17
1649655110000|2022-04-11 05:31:50|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4216.5|4212.5|16
1649655120000|2022-04-11 05:32:00|4218|4214|4214.5|4210.5|4218|4214|4213.5|4209.5|28
1649655130000|2022-04-11 05:32:10|4215|4211|4213.5|4209.5|4215|4211|4213|4209|13
1649655140000|2022-04-11 05:32:20|4214|4210|4214|4210|4215|4211|4214|4210|22
1649655150000|2022-04-11 05:32:30|4213.5|4209.5|4215.5|4211.5|4216|4212|4213.5|4209.5|8
1649655160000|2022-04-11 05:32:40|4216|4212|4217.5|4213.5|4217.5|4213.5|4215.5|4211.5|7
1649655170000|2022-04-11 05:32:50|4218|4214|4213.5|4209.5|4218.5|4214.5|4213.5|4209.5|15
1649655180000|2022-04-11 05:33:00|4214|4210|4211.5|4207.5|4214|4210|4211.5|4207.5|16
1649655190000|2022-04-11 05:33:10|4212|4208|4213.5|4209.5|4213.5|4209.5|4212|4208|7
1649655200000|2022-04-11 05:33:20|4212.5|4208.5|4212|4208|4213.5|4209.5|4212|4208|12
1649655210000|2022-04-11 05:33:30|4211.5|4207.5|4212|4208|4212.5|4208.5|4211.5|4207.5|6
1649655220000|2022-04-11 05:33:40|4212.5|4208.5|4213.5|4209.5|4214|4210|4212|4208|10
1649655230000|2022-04-11 05:33:50|4212.5|4208.5|4211.5|4207.5|4214|4210|4211.5|4207.5|6
1649655240000|2022-04-11 05:34:00|4211|4207|4211|4207|4212|4208|4210.5|4206.5|14
1649655250000|2022-04-11 05:34:10|4210.5|4206.5|4208.5|4204.5|4211.5|4207.5|4208.5|4204.5|35
1649655260000|2022-04-11 05:34:20|4208|4204|4209|4205|4209.5|4205.5|4208|4204|4
1649655270000|2022-04-11 05:34:30|4208.5|4204.5|4207|4203|4209|4205|4206.5|4202.5|24
1649655280000|2022-04-11 05:34:40|4206.5|4202.5|4207.5|4203.5|4208|4204|4206.5|4202.5|9
1649655290000|2022-04-11 05:34:50|4208|4204|4207|4203|4208.5|4204.5|4207|4203|7
1649655300000|2022-04-11 05:35:00|4207.5|4203.5|4208.5|4204.5|4209|4205|4207.5|4203.5|2
1649655310000|2022-04-11 05:35:10|4208|4204|4205.5|4201.5|4208.5|4204.5|4205.5|4201.5|25
1649655320000|2022-04-11 05:35:20|4205|4201|4202.5|4198.5|4205.5|4201.5|4202.5|4198.5|24
1649655330000|2022-04-11 05:35:30|4203.5|4199.5|4199.5|4195.5|4203.5|4199.5|4199.5|4195.5|83
1649655340000|2022-04-11 05:35:40|4200|4196|4200.5|4196.5|4200.5|4196.5|4199.5|4195.5|11
1649655350000|2022-04-11 05:35:50|4201|4197|4202|4198|4203|4199|4201|4197|24
1649655360000|2022-04-11 05:36:00|4202.5|4198.5|4202.5|4198.5|4203.5|4199.5|4201.5|4197.5|18
1649655370000|2022-04-11 05:36:10|4203.5|4199.5|4202.5|4198.5|4204.5|4200.5|4201.5|4197.5|21
1649655380000|2022-04-11 05:36:20|4202|4198|4200.5|4196.5|4203|4199|4200|4196|15
1649655390000|2022-04-11 05:36:30|4200|4196|4199.5|4195.5|4200|4196|4197.5|4193.5|22
1649655400000|2022-04-11 05:36:40|4200|4196|4200.5|4196.5|4200.5|4196.5|4199.5|4195.5|11
1649655410000|2022-04-11 05:36:50|4201.5|4197.5|4201|4197|4202.5|4198.5|4200.5|4196.5|16
1649655420000|2022-04-11 05:37:00|4201.5|4197.5|4205|4201|4205.5|4201.5|4201.5|4197.5|15
1649655430000|2022-04-11 05:37:10|4204.5|4200.5|4202.5|4198.5|4204.5|4200.5|4202.5|4198.5|10
1649655440000|2022-04-11 05:37:20|4203|4199|4203.5|4199.5|4203.5|4199.5|4202.5|4198.5|5
1649655450000|2022-04-11 05:37:30|4204|4200|4205.5|4201.5|4205.5|4201.5|4203.5|4199.5|7
1649655460000|2022-04-11 05:37:40|4205|4201|4204.5|4200.5|4205.5|4201.5|4203.5|4199.5|5
1649655470000|2022-04-11 05:37:50|4204|4200|4204|4200|4205.5|4201.5|4203.5|4199.5|10
1649655480000|2022-04-11 05:38:00|4203.5|4199.5|4206|4202|4206|4202|4203.5|4199.5|14
1649655490000|2022-04-11 05:38:10|4205.5|4201.5|4205.5|4201.5|4206.5|4202.5|4205|4201|6
1649655500000|2022-04-11 05:38:20|4206|4202|4206|4202|4206.5|4202.5|4205.5|4201.5|3
1649655510000|2022-04-11 05:38:30|4205.5|4201.5|4201|4197|4206.5|4202.5|4201|4197|23
1649655520000|2022-04-11 05:38:40|4200.5|4196.5|4200|4196|4200.5|4196.5|4199.5|4195.5|10
1649655530000|2022-04-11 05:38:50|4199.5|4195.5|4197.5|4193.5|4200|4196|4197.5|4193.5|13
1649655540000|2022-04-11 05:39:00|4198|4194|4201|4197|4201|4197|4197.5|4193.5|36
1649655550000|2022-04-11 05:39:10|4200.5|4196.5|4200|4196|4201.5|4197.5|4199|4195|16
1649655560000|2022-04-11 05:39:20|4200.5|4196.5|4200|4196|4201.5|4197.5|4199.5|4195.5|11
1649655570000|2022-04-11 05:39:30|4200.5|4196.5|4203|4199|4204.5|4200.5|4200|4196|25
1649655580000|2022-04-11 05:39:40|4202.5|4198.5|4203|4199|4203.5|4199.5|4202|4198|8
1649655590000|2022-04-11 05:39:50|4202.5|4198.5|4202.5|4198.5|4203.5|4199.5|4202.5|4198.5|6
1649655600000|2022-04-11 05:40:00|4201.5|4197.5|4199|4195|4201.5|4197.5|4199|4195|15
1649655610000|2022-04-11 05:40:10|4198.5|4194.5|4200|4196|4200.5|4196.5|4198.5|4194.5|3
1649655620000|2022-04-11 05:40:20|4200.5|4196.5|4200|4196|4200.5|4196.5|4198.5|4194.5|7
1649655630000|2022-04-11 05:40:30|4199.5|4195.5|4199|4195|4200.5|4196.5|4198.5|4194.5|2
1649655640000|2022-04-11 05:40:40|4199.5|4195.5|4199|4195|4199.5|4195.5|4198.5|4194.5|10
1649655650000|2022-04-11 05:40:50|4199.5|4195.5|4200|4196|4202|4198|4199.5|4195.5|14
1649655660000|2022-04-11 05:41:00|4199.5|4195.5|4199.5|4195.5|4199.5|4195.5|4198|4194|25
1649655670000|2022-04-11 05:41:10|4199|4195|4201.5|4197.5|4202.5|4198.5|4199|4195|22
1649655680000|2022-04-11 05:41:20|4202.5|4198.5|4202|4198|4203.5|4199.5|4202|4198|24
1649655690000|2022-04-11 05:41:30|4202.5|4198.5|4202|4198|4202.5|4198.5|4201|4197|6
1649655700000|2022-04-11 05:41:40|4201.5|4197.5|4199.5|4195.5|4202|4198|4199.5|4195.5|9
1649655710000|2022-04-11 05:41:50|4200|4196|4198|4194|4200|4196|4198|4194|14
1649655720000|2022-04-11 05:42:00|4197.5|4193.5|4198|4194|4198.5|4194.5|4196.5|4192.5|18
1649655730000|2022-04-11 05:42:10|4198.5|4194.5|4199.5|4195.5|4199.5|4195.5|4198.5|4194.5|4
1649655740000|2022-04-11 05:42:20|4200|4196|4199|4195|4200|4196|4198.5|4194.5|6
1649655750000|2022-04-11 05:42:30|4198.5|4194.5|4199.5|4195.5|4200.5|4196.5|4197.5|4193.5|23
1649655760000|2022-04-11 05:42:40|4199|4195|4198.5|4194.5|4200.5|4196.5|4198|4194|29
1649655770000|2022-04-11 05:42:50|4199|4195|4200|4196|4200|4196|4199|4195|4
1649655780000|2022-04-11 05:43:00|4200.5|4196.5|4201|4197|4202|4198|4200.5|4196.5|12
1649655790000|2022-04-11 05:43:10|4201.5|4197.5|4204.5|4200.5|4204.5|4200.5|4201.5|4197.5|28
1649655800000|2022-04-11 05:43:20|4204|4200|4204|4200|4205|4201|4204|4200|14
1649655810000|2022-04-11 05:43:30|4204.5|4200.5|4204.5|4200.5|4205.5|4201.5|4204|4200|30
1649655820000|2022-04-11 05:43:40|4203.5|4199.5|4204|4200|4205.5|4201.5|4203.5|4199.5|16
1649655830000|2022-04-11 05:43:50|4203.5|4199.5|4206.5|4202.5|4207.5|4203.5|4203.5|4199.5|40
1649655840000|2022-04-11 05:44:00|4205.5|4201.5|4207.5|4203.5|4207.5|4203.5|4205|4201|29
1649655850000|2022-04-11 05:44:10|4207|4203|4208.5|4204.5|4208.5|4204.5|4206.5|4202.5|21
1649655860000|2022-04-11 05:44:20|4208|4204|4207|4203|4209.5|4205.5|4206.5|4202.5|21
1649655870000|2022-04-11 05:44:30|4207.5|4203.5|4208.5|4204.5|4209|4205|4207|4203|6
1649655880000|2022-04-11 05:44:40|4209.5|4205.5|4205|4201|4209.5|4205.5|4205|4201|18
1649655890000|2022-04-11 05:44:50|4205.5|4201.5|4205|4201|4205.5|4201.5|4204.5|4200.5|9
1649655900000|2022-04-11 05:45:00|4205.5|4201.5|4204|4200|4205.5|4201.5|4203.5|4199.5|16
1649655910000|2022-04-11 05:45:10|4203.5|4199.5|4206|4202|4206.5|4202.5|4203.5|4199.5|57
1649655920000|2022-04-11 05:45:20|4205.5|4201.5|4205|4201|4207.5|4203.5|4204.5|4200.5|43
1649655930000|2022-04-11 05:45:30|4205.5|4201.5|4209.5|4205.5|4210|4206|4205.5|4201.5|76
1649655940000|2022-04-11 05:45:40|4208.5|4204.5|4209.5|4205.5|4210.5|4206.5|4208.5|4204.5|17
1649655950000|2022-04-11 05:45:50|4210|4206|4212|4208|4213|4209|4210|4206|29
1649655960000|2022-04-11 05:46:00|4212.5|4208.5|4211|4207|4214.5|4210.5|4210.5|4206.5|36
1649655970000|2022-04-11 05:46:10|4211.5|4207.5|4211.5|4207.5|4211.5|4207.5|4210|4206|5
1649655980000|2022-04-11 05:46:20|4211|4207|4209|4205|4211.5|4207.5|4208.5|4204.5|20
1649655990000|2022-04-11 05:46:30|4209.5|4205.5|4206|4202|4209.5|4205.5|4205.5|4201.5|11
1649656000000|2022-04-11 05:46:40|4205.5|4201.5|4205.5|4201.5|4206.5|4202.5|4205.5|4201.5|8
1649656010000|2022-04-11 05:46:50|4205|4201|4203.5|4199.5|4205.5|4201.5|4203|4199|31
1649656020000|2022-04-11 05:47:00|4202.5|4198.5|4202|4198|4204|4200|4202|4198|34
1649656030000|2022-04-11 05:47:10|4201.5|4197.5|4199.5|4195.5|4201.5|4197.5|4199.5|4195.5|14
1649656040000|2022-04-11 05:47:20|4198.5|4194.5|4199.5|4195.5|4199.5|4195.5|4198.5|4194.5|20
1649656050000|2022-04-11 05:47:30|4199|4195|4200|4196|4200.5|4196.5|4199|4195|12
1649656060000|2022-04-11 05:47:40|4200.5|4196.5|4202|4198|4202.5|4198.5|4199.5|4195.5|22
1649656070000|2022-04-11 05:47:50|4201.5|4197.5|4200.5|4196.5|4201.5|4197.5|4200|4196|12
1649656080000|2022-04-11 05:48:00|4201|4197|4201|4197|4201.5|4197.5|4200|4196|3
1649656090000|2022-04-11 05:48:10|4201.5|4197.5|4200|4196|4202|4198|4200|4196|2
1649656100000|2022-04-11 05:48:20|4200.5|4196.5|4201|4197|4202|4198|4200.5|4196.5|1
1649656110000|2022-04-11 05:48:30|4201.5|4197.5|4201|4197|4201.5|4197.5|4201|4197|0
1649656120000|2022-04-11 05:48:40|4200.5|4196.5|4201|4197|4201.5|4197.5|4200.5|4196.5|8
1649656130000|2022-04-11 05:48:50|4201.5|4197.5|4202.5|4198.5|4203.5|4199.5|4201|4197|9
1649656140000|2022-04-11 05:49:00|4204.5|4200.5|4206.5|4202.5|4207|4203|4203.5|4199.5|76
1649656150000|2022-04-11 05:49:10|4206|4202|4206.5|4202.5|4208.5|4204.5|4206|4202|20
1649656160000|2022-04-11 05:49:20|4206|4202|4206|4202|4207|4203|4205.5|4201.5|3
1649656170000|2022-04-11 05:49:30|4205.5|4201.5|4205.5|4201.5|4206.5|4202.5|4205|4201|2
1649656180000|2022-04-11 05:49:40|4206|4202|4206|4202|4206.5|4202.5|4205.5|4201.5|5
1649656190000|2022-04-11 05:49:50|4205.5|4201.5|4206.5|4202.5|4206.5|4202.5|4205.5|4201.5|3
1649656200000|2022-04-11 05:50:00|4206|4202|4211.5|4207.5|4211.5|4207.5|4206|4202|48
1649656210000|2022-04-11 05:50:10|4211|4207|4210.5|4206.5|4214|4210|4210.5|4206.5|18
1649656220000|2022-04-11 05:50:20|4211.5|4207.5|4210.5|4206.5|4212.5|4208.5|4210.5|4206.5|7
1649656230000|2022-04-11 05:50:30|4211|4207|4211|4207|4211.5|4207.5|4210.5|4206.5|4
1649656240000|2022-04-11 05:50:40|4211.5|4207.5|4211|4207|4211.5|4207.5|4210.5|4206.5|9
1649656250000|2022-04-11 05:50:50|4210.5|4206.5|4211|4207|4211.5|4207.5|4210.5|4206.5|2
1649656260000|2022-04-11 05:51:00|4210.5|4206.5|4209.5|4205.5|4211|4207|4209.5|4205.5|3
1649656270000|2022-04-11 05:51:10|4209|4205|4210.5|4206.5|4210.5|4206.5|4209|4205|4
1649656280000|2022-04-11 05:51:20|4211.5|4207.5|4210|4206|4211.5|4207.5|4209.5|4205.5|9
1649656290000|2022-04-11 05:51:30|4210.5|4206.5|4209|4205|4211|4207|4208.5|4204.5|13
1649656300000|2022-04-11 05:51:40|4208.5|4204.5|4211.5|4207.5|4211.5|4207.5|4208.5|4204.5|4
1649656310000|2022-04-11 05:51:50|4212|4208|4212.5|4208.5|4213.5|4209.5|4211.5|4207.5|11
1649656320000|2022-04-11 05:52:00|4212|4208|4213|4209|4213.5|4209.5|4211.5|4207.5|7
1649656330000|2022-04-11 05:52:10|4213.5|4209.5|4212|4208|4213.5|4209.5|4211.5|4207.5|19
1649656340000|2022-04-11 05:52:20|4211.5|4207.5|4213.5|4209.5|4214.5|4210.5|4211.5|4207.5|11
1649656350000|2022-04-11 05:52:30|4213|4209|4214.5|4210.5|4214.5|4210.5|4212.5|4208.5|7
1649656360000|2022-04-11 05:52:40|4215|4211|4218|4214|4218.5|4214.5|4214|4210|36
1649656370000|2022-04-11 05:52:50|4217.5|4213.5|4218|4214|4218|4214|4216.5|4212.5|10
1649656380000|2022-04-11 05:53:00|4218.5|4214.5|4218.5|4214.5|4218.5|4214.5|4216.5|4212.5|14
1649656390000|2022-04-11 05:53:10|4218|4214|4216|4212|4218|4214|4215|4211|46
1649656400000|2022-04-11 05:53:20|4216.5|4212.5|4218|4214|4218|4214|4215.5|4211.5|7
1649656410000|2022-04-11 05:53:30|4218.5|4214.5|4220|4216|4220|4216|4217.5|4213.5|4
1649656420000|2022-04-11 05:53:40|4220.5|4216.5|4219|4215|4220.5|4216.5|4219|4215|15
1649656430000|2022-04-11 05:53:50|4219.5|4215.5|4221.5|4217.5|4221.5|4217.5|4219|4215|25
1649656440000|2022-04-11 05:54:00|4222.5|4218.5|4220|4216|4222.5|4218.5|4219.5|4215.5|40
1649656450000|2022-04-11 05:54:10|4220.5|4216.5|4217.5|4213.5|4221.5|4217.5|4216.5|4212.5|44
1649656460000|2022-04-11 05:54:20|4218|4214|4217.5|4213.5|4219.5|4215.5|4217.5|4213.5|19
1649656470000|2022-04-11 05:54:30|4217|4213|4216.5|4212.5|4217.5|4213.5|4215.5|4211.5|13
1649656480000|2022-04-11 05:54:40|4216|4212|4217.5|4213.5|4218.5|4214.5|4215.5|4211.5|22
1649656490000|2022-04-11 05:54:50|4217|4213|4216.5|4212.5|4217.5|4213.5|4216|4212|7
1649656500000|2022-04-11 05:55:00|4215.5|4211.5|4215.5|4211.5|4217|4213|4215|4211|13
1649656510000|2022-04-11 05:55:10|4215|4211|4214.5|4210.5|4215|4211|4212.5|4208.5|39
1649656520000|2022-04-11 05:55:20|4214|4210|4212.5|4208.5|4214|4210|4212.5|4208.5|6
1649656530000|2022-04-11 05:55:30|4213.5|4209.5|4214.5|4210.5|4215|4211|4212.5|4208.5|14
1649656540000|2022-04-11 05:55:40|4216|4212|4216|4212|4216.5|4212.5|4214.5|4210.5|6
1649656550000|2022-04-11 05:55:50|4215.5|4211.5|4217.5|4213.5|4217.5|4213.5|4215|4211|5
1649656560000|2022-04-11 05:56:00|4219.5|4215.5|4218|4214|4220.5|4216.5|4218|4214|20
1649656570000|2022-04-11 05:56:10|4217.5|4213.5|4217.5|4213.5|4219.5|4215.5|4217.5|4213.5|9
1649656580000|2022-04-11 05:56:20|4218|4214|4217.5|4213.5|4218.5|4214.5|4217|4213|5
1649656590000|2022-04-11 05:56:30|4217|4213|4215|4211|4217|4213|4214.5|4210.5|25
1649656600000|2022-04-11 05:56:40|4215.5|4211.5|4217.5|4213.5|4217.5|4213.5|4215.5|4211.5|3
1649656610000|2022-04-11 05:56:50|4218|4214|4217|4213|4218.5|4214.5|4217|4213|9
1649656620000|2022-04-11 05:57:00|4217.5|4213.5|4218.5|4214.5|4219|4215|4217.5|4213.5|2
1649656630000|2022-04-11 05:57:10|4219|4215|4218|4214|4219.5|4215.5|4217.5|4213.5|5
1649656640000|2022-04-11 05:57:20|4218.5|4214.5|4219.5|4215.5|4220|4216|4218.5|4214.5|5
1649656650000|2022-04-11 05:57:30|4220|4216|4218.5|4214.5|4220.5|4216.5|4218.5|4214.5|6
1649656660000|2022-04-11 05:57:40|4218|4214|4220|4216|4220.5|4216.5|4217.5|4213.5|27
1649656670000|2022-04-11 05:57:50|4220.5|4216.5|4220.5|4216.5|4221.5|4217.5|4219.5|4215.5|15
1649656680000|2022-04-11 05:58:00|4221|4217|4222|4218|4223|4219|4221|4217|24
1649656690000|2022-04-11 05:58:10|4222.5|4218.5|4222|4218|4222.5|4218.5|4220.5|4216.5|6
1649656700000|2022-04-11 05:58:20|4221.5|4217.5|4220.5|4216.5|4221.5|4217.5|4218.5|4214.5|8
1649656710000|2022-04-11 05:58:30|4221|4217|4221.5|4217.5|4222.5|4218.5|4221|4217|15
1649656720000|2022-04-11 05:58:40|4221|4217|4221|4217|4222|4218|4220|4216|8
1649656730000|2022-04-11 05:58:50|4221.5|4217.5|4222|4218|4223.5|4219.5|4221|4217|4
1649656740000|2022-04-11 05:59:00|4221.5|4217.5|4222|4218|4222.5|4218.5|4221.5|4217.5|7
1649656750000|2022-04-11 05:59:10|4221.5|4217.5|4224.5|4220.5|4224.5|4220.5|4221|4217|15
1649656760000|2022-04-11 05:59:20|4224|4220|4223.5|4219.5|4224.5|4220.5|4222.5|4218.5|23
1649656770000|2022-04-11 05:59:30|4223|4219|4225|4221|4225|4221|4222.5|4218.5|2
1649656780000|2022-04-11 05:59:40|4225.5|4221.5|4225.5|4221.5|4226.5|4222.5|4225|4221|10
1649656790000|2022-04-11 05:59:50|4225|4221|4228|4224|4228|4224|4225|4221|15
1649656800000|2022-04-11 06:00:00|4228.5|4224.5|4225.5|4221.5|4228.5|4224.5|4225|4221|52
1649656810000|2022-04-11 06:00:10|4225|4221|4224.5|4220.5|4226|4222|4224.5|4220.5|21
1649656820000|2022-04-11 06:00:20|4225.5|4221.5|4227|4223|4227.5|4223.5|4225|4221|23
1649656830000|2022-04-11 06:00:30|4227.5|4223.5|4223.5|4219.5|4227.5|4223.5|4223.5|4219.5|20
1649656840000|2022-04-11 06:00:40|4224|4220|4223.5|4219.5|4224.5|4220.5|4223|4219|8
1649656850000|2022-04-11 06:00:50|4223|4219|4222.5|4218.5|4223.5|4219.5|4222.5|4218.5|13
1649656860000|2022-04-11 06:01:00|4222|4218|4224.5|4220.5|4224.5|4220.5|4222|4218|21
1649656870000|2022-04-11 06:01:10|4224|4220|4221|4217|4224.5|4220.5|4221|4217|23
1649656880000|2022-04-11 06:01:20|4220.5|4216.5|4219.5|4215.5|4221.5|4217.5|4219|4215|47
1649656890000|2022-04-11 06:01:30|4219|4215|4220|4216|4221|4217|4219|4215|7
1649656900000|2022-04-11 06:01:40|4219.5|4215.5|4220|4216|4220|4216|4218|4214|59
1649656910000|2022-04-11 06:01:50|4220.5|4216.5|4221.5|4217.5|4223.5|4219.5|4219|4215|64
1649656920000|2022-04-11 06:02:00|4222|4218|4222.5|4218.5|4223.5|4219.5|4221.5|4217.5|5
1649656930000|2022-04-11 06:02:10|4222|4218|4223.5|4219.5|4224|4220|4221.5|4217.5|13
1649656940000|2022-04-11 06:02:20|4224.5|4220.5|4224|4220|4224.5|4220.5|4223|4219|15
1649656950000|2022-04-11 06:02:30|4224.5|4220.5|4224.5|4220.5|4224.5|4220.5|4223.5|4219.5|8
1649656960000|2022-04-11 06:02:40|4224|4220|4222|4218|4224.5|4220.5|4220|4216|27
1649656970000|2022-04-11 06:02:50|4221.5|4217.5|4221.5|4217.5|4222.5|4218.5|4221|4217|1
1649656980000|2022-04-11 06:03:00|4222|4218|4222|4218|4223|4219|4220.5|4216.5|5
1649656990000|2022-04-11 06:03:10|4221.5|4217.5|4223|4219|4223.5|4219.5|4221|4217|6
1649657000000|2022-04-11 06:03:20|4222.5|4218.5|4222.5|4218.5|4223|4219|4221.5|4217.5|7
1649657010000|2022-04-11 06:03:30|4222|4218|4222.5|4218.5|4222.5|4218.5|4221|4217|28
1649657020000|2022-04-11 06:03:40|4222|4218|4222|4218|4222.5|4218.5|4220.5|4216.5|9
1649657030000|2022-04-11 06:03:50|4222.5|4218.5|4221|4217|4222.5|4218.5|4220.5|4216.5|9
1649657040000|2022-04-11 06:04:00|4221.5|4217.5|4221.5|4217.5|4221.5|4217.5|4221|4217|2
1649657050000|2022-04-11 06:04:10|4222|4218|4220.5|4216.5|4222.5|4218.5|4220.5|4216.5|14
1649657060000|2022-04-11 06:04:20|4221|4217|4221.5|4217.5|4222.5|4218.5|4220.5|4216.5|10
1649657070000|2022-04-11 06:04:30|4222|4218|4221|4217|4222|4218|4220.5|4216.5|2
1649657080000|2022-04-11 06:04:40|4220.5|4216.5|4218.5|4214.5|4221|4217|4218.5|4214.5|23
1649657090000|2022-04-11 06:04:50|4218|4214|4218.5|4214.5|4218.5|4214.5|4217.5|4213.5|16
1649657100000|2022-04-11 06:05:00|4219.5|4215.5|4217.5|4213.5|4219.5|4215.5|4217.5|4213.5|41
1649657110000|2022-04-11 06:05:10|4218|4214|4217|4213|4218|4214|4217|4213|18
1649657120000|2022-04-11 06:05:20|4216.5|4212.5|4218|4214|4218.5|4214.5|4216.5|4212.5|12
1649657130000|2022-04-11 06:05:30|4217.5|4213.5|4218|4214|4218.5|4214.5|4217.5|4213.5|6
1649657140000|2022-04-11 06:05:40|4217.5|4213.5|4216|4212|4218.5|4214.5|4216|4212|30
1649657150000|2022-04-11 06:05:50|4215.5|4211.5|4216|4212|4218|4214|4215.5|4211.5|34
1649657160000|2022-04-11 06:06:00|4215.5|4211.5|4214.5|4210.5|4216.5|4212.5|4214.5|4210.5|16
1649657170000|2022-04-11 06:06:10|4215|4211|4215.5|4211.5|4216|4212|4213.5|4209.5|25
1649657180000|2022-04-11 06:06:20|4215|4211|4217|4213|4218.5|4214.5|4214.5|4210.5|7
1649657190000|2022-04-11 06:06:30|4216.5|4212.5|4216|4212|4217|4213|4215.5|4211.5|9
1649657200000|2022-04-11 06:06:40|4216.5|4212.5|4214.5|4210.5|4216.5|4212.5|4214.5|4210.5|12
1649657210000|2022-04-11 06:06:50|4215|4211|4214.5|4210.5|4215.5|4211.5|4214.5|4210.5|4
1649657220000|2022-04-11 06:07:00|4215|4211|4215.5|4211.5|4217|4213|4215|4211|14
1649657230000|2022-04-11 06:07:10|4215|4211|4216.5|4212.5|4217.5|4213.5|4215|4211|1
1649657240000|2022-04-11 06:07:20|4217|4213|4214|4210|4217|4213|4214|4210|8
1649657250000|2022-04-11 06:07:30|4214.5|4210.5|4213.5|4209.5|4214.5|4210.5|4213.5|4209.5|1
1649657260000|2022-04-11 06:07:40|4214.5|4210.5|4215|4211|4215.5|4211.5|4213.5|4209.5|14
1649657270000|2022-04-11 06:07:50|4215.5|4211.5|4216.5|4212.5|4216.5|4212.5|4215|4211|3
1649657280000|2022-04-11 06:08:00|4216|4212|4215|4211|4217.5|4213.5|4215|4211|5
1649657290000|2022-04-11 06:08:10|4214.5|4210.5|4214|4210|4214.5|4210.5|4213.5|4209.5|2
1649657300000|2022-04-11 06:08:20|4213.5|4209.5|4213|4209|4214|4210|4212.5|4208.5|1
1649657310000|2022-04-11 06:08:30|4213.5|4209.5|4213|4209|4213.5|4209.5|4212.5|4208.5|13
1649657320000|2022-04-11 06:08:40|4212.5|4208.5|4213|4209|4214.5|4210.5|4212.5|4208.5|21
1649657330000|2022-04-11 06:08:50|4212.5|4208.5|4212.5|4208.5|4213|4209|4211.5|4207.5|15
1649657340000|2022-04-11 06:09:00|4212|4208|4212|4208|4212.5|4208.5|4211.5|4207.5|6
1649657350000|2022-04-11 06:09:10|4211.5|4207.5|4212.5|4208.5|4212.5|4208.5|4211.5|4207.5|3
1649657360000|2022-04-11 06:09:20|4213.5|4209.5|4213.5|4209.5|4213.5|4209.5|4212.5|4208.5|9
1649657370000|2022-04-11 06:09:30|4214|4210|4214.5|4210.5|4214.5|4210.5|4213.5|4209.5|5
1649657380000|2022-04-11 06:09:40|4213.5|4209.5|4212.5|4208.5|4213.5|4209.5|4212.5|4208.5|9
1649657390000|2022-04-11 06:09:50|4213.5|4209.5|4213.5|4209.5|4213.5|4209.5|4213.5|4209.5|10
1649657400000|2022-04-11 06:10:00|4214|4210|4214.5|4210.5|4214.5|4210.5|4213|4209|15
1649657410000|2022-04-11 06:10:10|4215.5|4211.5|4213.5|4209.5|4215.5|4211.5|4213.5|4209.5|12
1649657420000|2022-04-11 06:10:20|4214|4210|4212.5|4208.5|4214|4210|4212.5|4208.5|2
1649657430000|2022-04-11 06:10:30|4212|4208|4212.5|4208.5|4212.5|4208.5|4211.5|4207.5|5
1649657440000|2022-04-11 06:10:40|4212|4208|4213.5|4209.5|4213.5|4209.5|4212|4208|1
1649657450000|2022-04-11 06:10:50|4212.5|4208.5|4213.5|4209.5|4214|4210|4212.5|4208.5|5
1649657460000|2022-04-11 06:11:00|4213|4209|4213.5|4209.5|4213.5|4209.5|4212.5|4208.5|6
1649657470000|2022-04-11 06:11:10|4213|4209|4216.5|4212.5|4216.5|4212.5|4213|4209|11
1649657480000|2022-04-11 06:11:20|4216|4212|4215.5|4211.5|4217.5|4213.5|4214.5|4210.5|16
1649657490000|2022-04-11 06:11:30|4215|4211|4214.5|4210.5|4215|4211|4213.5|4209.5|9
1649657500000|2022-04-11 06:11:40|4214|4210|4217.5|4213.5|4217.5|4213.5|4214|4210|20
1649657510000|2022-04-11 06:11:50|4218|4214|4217.5|4213.5|4218.5|4214.5|4217.5|4213.5|12
1649657520000|2022-04-11 06:12:00|4218|4214|4218.5|4214.5|4220.5|4216.5|4218|4214|16
1649657530000|2022-04-11 06:12:10|4219|4215|4219.5|4215.5|4220|4216|4218.5|4214.5|4
1649657540000|2022-04-11 06:12:20|4218.5|4214.5|4218|4214|4218.5|4214.5|4216|4212|56
1649657550000|2022-04-11 06:12:30|4217.5|4213.5|4217.5|4213.5|4218.5|4214.5|4217.5|4213.5|4
1649657560000|2022-04-11 06:12:40|4216.5|4212.5|4217.5|4213.5|4218.5|4214.5|4216.5|4212.5|5
1649657570000|2022-04-11 06:12:50|4216.5|4212.5|4217.5|4213.5|4217.5|4213.5|4216.5|4212.5|14
1649657580000|2022-04-11 06:13:00|4218.5|4214.5|4219|4215|4220|4216|4218.5|4214.5|21
1649657590000|2022-04-11 06:13:10|4219.5|4215.5|4218.5|4214.5|4219.5|4215.5|4218.5|4214.5|8
1649657600000|2022-04-11 06:13:20|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4217.5|4213.5|17
1649657610000|2022-04-11 06:13:30|4217.5|4213.5|4218|4214|4218.5|4214.5|4217.5|4213.5|17
1649657620000|2022-04-11 06:13:40|4218.5|4214.5|4219.5|4215.5|4220|4216|4218|4214|11
1649657630000|2022-04-11 06:13:50|4220|4216|4218.5|4214.5|4220|4216|4218.5|4214.5|2
1649657640000|2022-04-11 06:14:00|4218|4214|4215|4211|4218|4214|4215|4211|17
1649657650000|2022-04-11 06:14:10|4214.5|4210.5|4214.5|4210.5|4216.5|4212.5|4214.5|4210.5|17
1649657660000|2022-04-11 06:14:20|4214|4210|4213|4209|4214.5|4210.5|4213|4209|5
1649657670000|2022-04-11 06:14:30|4212.5|4208.5|4212.5|4208.5|4213.5|4209.5|4212|4208|11
1649657680000|2022-04-11 06:14:40|4212|4208|4210.5|4206.5|4212.5|4208.5|4210.5|4206.5|18
1649657690000|2022-04-11 06:14:50|4211|4207|4210|4206|4211.5|4207.5|4209.5|4205.5|27
1649657700000|2022-04-11 06:15:00|4210.5|4206.5|4210|4206|4210.5|4206.5|4209.5|4205.5|20
1649657710000|2022-04-11 06:15:10|4209.5|4205.5|4209.5|4205.5|4210.5|4206.5|4209.5|4205.5|14
1649657720000|2022-04-11 06:15:20|4208.5|4204.5|4210.5|4206.5|4210.5|4206.5|4208.5|4204.5|24
1649657730000|2022-04-11 06:15:30|4211|4207|4211.5|4207.5|4211.5|4207.5|4211|4207|7
1649657740000|2022-04-11 06:15:40|4212|4208|4211.5|4207.5|4212|4208|4211.5|4207.5|0
1649657750000|2022-04-11 06:15:50|4212|4208|4211.5|4207.5|4212.5|4208.5|4211.5|4207.5|21
1649657760000|2022-04-11 06:16:00|4212|4208|4215.5|4211.5|4216|4212|4211.5|4207.5|41
1649657770000|2022-04-11 06:16:10|4215|4211|4217|4213|4217.5|4213.5|4215|4211|44
1649657780000|2022-04-11 06:16:20|4217.5|4213.5|4219|4215|4219.5|4215.5|4217|4213|15
1649657790000|2022-04-11 06:16:30|4218.5|4214.5|4220|4216|4220.5|4216.5|4218.5|4214.5|18
1649657800000|2022-04-11 06:16:40|4219.5|4215.5|4217.5|4213.5|4220.5|4216.5|4217.5|4213.5|16
1649657810000|2022-04-11 06:16:50|4216.5|4212.5|4213.5|4209.5|4216.5|4212.5|4213.5|4209.5|47
1649657820000|2022-04-11 06:17:00|4213|4209|4212|4208|4213|4209|4211|4207|42
1649657830000|2022-04-11 06:17:10|4211.5|4207.5|4212|4208|4212.5|4208.5|4211|4207|12
1649657840000|2022-04-11 06:17:20|4211.5|4207.5|4212|4208|4214|4210|4211.5|4207.5|9
1649657850000|2022-04-11 06:17:30|4212.5|4208.5|4213|4209|4213.5|4209.5|4211.5|4207.5|10
1649657860000|2022-04-11 06:17:40|4213.5|4209.5|4217|4213|4217|4213|4212.5|4208.5|20
1649657870000|2022-04-11 06:17:50|4217.5|4213.5|4216.5|4212.5|4218.5|4214.5|4215.5|4211.5|21
1649657880000|2022-04-11 06:18:00|4217|4213|4218.5|4214.5|4218.5|4214.5|4217|4213|5
1649657890000|2022-04-11 06:18:10|4218|4214|4219.5|4215.5|4220.5|4216.5|4218|4214|12
1649657900000|2022-04-11 06:18:20|4219|4215|4216.5|4212.5|4219.5|4215.5|4216.5|4212.5|10
1649657910000|2022-04-11 06:18:30|4216|4212|4215|4211|4216.5|4212.5|4214.5|4210.5|20
1649657920000|2022-04-11 06:18:40|4216|4212|4214|4210|4216|4212|4213.5|4209.5|14
1649657930000|2022-04-11 06:18:50|4213.5|4209.5|4213.5|4209.5|4216.5|4212.5|4213|4209|14
1649657940000|2022-04-11 06:19:00|4213|4209|4214.5|4210.5|4214.5|4210.5|4212.5|4208.5|2
1649657950000|2022-04-11 06:19:10|4215|4211|4214.5|4210.5|4216.5|4212.5|4214|4210|21
1649657960000|2022-04-11 06:19:20|4215.5|4211.5|4214.5|4210.5|4215.5|4211.5|4214|4210|7
1649657970000|2022-04-11 06:19:30|4216.5|4212.5|4215.5|4211.5|4217|4213|4214.5|4210.5|33
1649657980000|2022-04-11 06:19:40|4215|4211|4215.5|4211.5|4215.5|4211.5|4214.5|4210.5|11
1649657990000|2022-04-11 06:19:50|4215|4211|4215.5|4211.5|4216.5|4212.5|4215|4211|15
1649658000000|2022-04-11 06:20:00|4216|4212|4215|4211|4216.5|4212.5|4214|4210|4
1649658010000|2022-04-11 06:20:10|4215.5|4211.5|4214.5|4210.5|4215.5|4211.5|4213.5|4209.5|11
1649658020000|2022-04-11 06:20:20|4213.5|4209.5|4212.5|4208.5|4214.5|4210.5|4212.5|4208.5|17
1649658030000|2022-04-11 06:20:30|4213|4209|4213|4209|4213.5|4209.5|4211.5|4207.5|13
1649658040000|2022-04-11 06:20:40|4212.5|4208.5|4212|4208|4212.5|4208.5|4211|4207|4
1649658050000|2022-04-11 06:20:50|4211.5|4207.5|4212.5|4208.5|4212.5|4208.5|4211|4207|11
1649658060000|2022-04-11 06:21:00|4213|4209|4213|4209|4214.5|4210.5|4212|4208|23
1649658070000|2022-04-11 06:21:10|4212.5|4208.5|4211|4207|4213.5|4209.5|4211|4207|14
1649658080000|2022-04-11 06:21:20|4211.5|4207.5|4211.5|4207.5|4212|4208|4211|4207|1
1649658090000|2022-04-11 06:21:30|4212|4208|4214|4210|4214|4210|4212|4208|16
1649658100000|2022-04-11 06:21:40|4213.5|4209.5|4211|4207|4213.5|4209.5|4210.5|4206.5|6
1649658110000|2022-04-11 06:21:50|4211.5|4207.5|4210.5|4206.5|4211.5|4207.5|4210|4206|7
1649658120000|2022-04-11 06:22:00|4211.5|4207.5|4214.5|4210.5|4214.5|4210.5|4211.5|4207.5|16
1649658130000|2022-04-11 06:22:10|4214|4210|4212|4208|4214|4210|4211.5|4207.5|15
1649658140000|2022-04-11 06:22:20|4211.5|4207.5|4212|4208|4213|4209|4210.5|4206.5|7
1649658150000|2022-04-11 06:22:30|4211.5|4207.5|4210.5|4206.5|4212|4208|4210|4206|6
1649658160000|2022-04-11 06:22:40|4211|4207|4212.5|4208.5|4212.5|4208.5|4210.5|4206.5|8
1649658170000|2022-04-11 06:22:50|4212|4208|4212|4208|4212.5|4208.5|4211.5|4207.5|2
1649658180000|2022-04-11 06:23:00|4212.5|4208.5|4212|4208|4214|4210|4212|4208|8
1649658190000|2022-04-11 06:23:10|4212.5|4208.5|4214|4210|4216.5|4212.5|4210.5|4206.5|98
1649658200000|2022-04-11 06:23:20|4213.5|4209.5|4214.5|4210.5|4214.5|4210.5|4213.5|4209.5|4
1649658210000|2022-04-11 06:23:30|4215.5|4211.5|4215|4211|4216.5|4212.5|4214.5|4210.5|23
1649658220000|2022-04-11 06:23:40|4214.5|4210.5|4214.5|4210.5|4215.5|4211.5|4214|4210|29
1649658230000|2022-04-11 06:23:50|4212.5|4208.5|4215|4211|4215.5|4211.5|4212.5|4208.5|26
1649658240000|2022-04-11 06:24:00|4215.5|4211.5|4216.5|4212.5|4217.5|4213.5|4215.5|4211.5|5
1649658250000|2022-04-11 06:24:10|4215.5|4211.5|4216.5|4212.5|4216.5|4212.5|4215.5|4211.5|6
1649658260000|2022-04-11 06:24:20|4216|4212|4214.5|4210.5|4217.5|4213.5|4214.5|4210.5|12
1649658270000|2022-04-11 06:24:30|4215|4211|4214.5|4210.5|4215|4211|4214.5|4210.5|5
1649658280000|2022-04-11 06:24:40|4215|4211|4215.5|4211.5|4217.5|4213.5|4213.5|4209.5|19
1649658290000|2022-04-11 06:24:50|4216|4212|4213.5|4209.5|4216.5|4212.5|4213.5|4209.5|20
1649658300000|2022-04-11 06:25:00|4212.5|4208.5|4214|4210|4215|4211|4212.5|4208.5|14
1649658310000|2022-04-11 06:25:10|4213.5|4209.5|4215.5|4211.5|4216.5|4212.5|4213.5|4209.5|18
1649658320000|2022-04-11 06:25:20|4216|4212|4216|4212|4216|4212|4214.5|4210.5|4
1649658330000|2022-04-11 06:25:30|4215.5|4211.5|4216|4212|4217|4213|4215.5|4211.5|2
1649658340000|2022-04-11 06:25:40|4216.5|4212.5|4215|4211|4217|4213|4214.5|4210.5|8
1649658350000|2022-04-11 06:25:50|4214.5|4210.5|4214.5|4210.5|4214.5|4210.5|4213.5|4209.5|22
1649658360000|2022-04-11 06:26:00|4215.5|4211.5|4213|4209|4216|4212|4212.5|4208.5|22
1649658370000|2022-04-11 06:26:10|4212.5|4208.5|4210|4206|4212.5|4208.5|4210|4206|20
1649658380000|2022-04-11 06:26:20|4209.5|4205.5|4210.5|4206.5|4210.5|4206.5|4209.5|4205.5|1
1649658390000|2022-04-11 06:26:30|4210|4206|4209.5|4205.5|4210|4206|4208.5|4204.5|11
1649658400000|2022-04-11 06:26:40|4209|4205|4206.5|4202.5|4209.5|4205.5|4206.5|4202.5|21
1649658410000|2022-04-11 06:26:50|4207|4203|4206.5|4202.5|4207|4203|4206.5|4202.5|14
1649658420000|2022-04-11 06:27:00|4206|4202|4206.5|4202.5|4206.5|4202.5|4205.5|4201.5|22
1649658430000|2022-04-11 06:27:10|4207|4203|4205.5|4201.5|4207.5|4203.5|4204|4200|63
1649658440000|2022-04-11 06:27:20|4205|4201|4204.5|4200.5|4205.5|4201.5|4204|4200|0
1649658450000|2022-04-11 06:27:30|4204|4200|4202.5|4198.5|4204|4200|4201.5|4197.5|24
1649658460000|2022-04-11 06:27:40|4202|4198|4204|4200|4204|4200|4201.5|4197.5|24
1649658470000|2022-04-11 06:27:50|4203.5|4199.5|4205|4201|4205|4201|4203.5|4199.5|9
1649658480000|2022-04-11 06:28:00|4205.5|4201.5|4204.5|4200.5|4205.5|4201.5|4204.5|4200.5|7
1649658490000|2022-04-11 06:28:10|4204|4200|4202.5|4198.5|4204|4200|4202.5|4198.5|8
1649658500000|2022-04-11 06:28:20|4203.5|4199.5|4205.5|4201.5|4205.5|4201.5|4203.5|4199.5|24
1649658510000|2022-04-11 06:28:30|4204.5|4200.5|4204|4200|4204.5|4200.5|4203|4199|14
1649658520000|2022-04-11 06:28:40|4203.5|4199.5|4205|4201|4206.5|4202.5|4203.5|4199.5|48
1649658530000|2022-04-11 06:28:50|4204.5|4200.5|4205|4201|4205.5|4201.5|4203.5|4199.5|13
1649658540000|2022-04-11 06:29:00|4204.5|4200.5|4204.5|4200.5|4205.5|4201.5|4204.5|4200.5|11
1649658550000|2022-04-11 06:29:10|4203.5|4199.5|4204|4200|4204.5|4200.5|4202.5|4198.5|16
1649658560000|2022-04-11 06:29:20|4204.5|4200.5|4203.5|4199.5|4204.5|4200.5|4203.5|4199.5|20
1649658570000|2022-04-11 06:29:30|4203|4199|4204|4200|4205.5|4201.5|4203|4199|49
1649658580000|2022-04-11 06:29:40|4203.5|4199.5|4203|4199|4204.5|4200.5|4202.5|4198.5|21
1649658590000|2022-04-11 06:29:50|4202.5|4198.5|4202|4198|4203|4199|4201|4197|24
1649658600000|2022-04-11 06:30:00|4201|4197|4204.5|4200.5|4204.5|4200.5|4199.5|4195.5|38
1649658610000|2022-04-11 06:30:10|4204|4200|4203.5|4199.5|4205.5|4201.5|4203.5|4199.5|26
1649658620000|2022-04-11 06:30:20|4203|4199|4201.5|4197.5|4203.5|4199.5|4201.5|4197.5|36
1649658630000|2022-04-11 06:30:30|4201|4197|4198.5|4194.5|4201|4197|4198.5|4194.5|33
1649658640000|2022-04-11 06:30:40|4199|4195|4199|4195|4199|4195|4198|4194|8
1649658650000|2022-04-11 06:30:50|4198.5|4194.5|4198.5|4194.5|4198.5|4194.5|4198|4194|24
1649658660000|2022-04-11 06:31:00|4198|4194|4200.5|4196.5|4200.5|4196.5|4198|4194|28
1649658670000|2022-04-11 06:31:10|4201|4197|4202.5|4198.5|4203|4199|4201|4197|18
1649658680000|2022-04-11 06:31:20|4203|4199|4203.5|4199.5|4203.5|4199.5|4203|4199|3
1649658690000|2022-04-11 06:31:30|4203|4199|4202|4198|4203|4199|4200.5|4196.5|30
1649658700000|2022-04-11 06:31:40|4201.5|4197.5|4200.5|4196.5|4201.5|4197.5|4200.5|4196.5|10
1649658710000|2022-04-11 06:31:50|4200|4196|4199.5|4195.5|4200.5|4196.5|4199.5|4195.5|7
1649658720000|2022-04-11 06:32:00|4199|4195|4199|4195|4199.5|4195.5|4198.5|4194.5|30
1649658730000|2022-04-11 06:32:10|4198.5|4194.5|4198.5|4194.5|4200.5|4196.5|4198.5|4194.5|26
1649658740000|2022-04-11 06:32:20|4198|4194|4196|4192|4198|4194|4196|4192|43
1649658750000|2022-04-11 06:32:30|4196.5|4192.5|4196|4192|4196.5|4192.5|4195.5|4191.5|21
1649658760000|2022-04-11 06:32:40|4195.5|4191.5|4196|4192|4196.5|4192.5|4195.5|4191.5|12
1649658770000|2022-04-11 06:32:50|4196.5|4192.5|4195.5|4191.5|4196.5|4192.5|4195.5|4191.5|15
1649658780000|2022-04-11 06:33:00|4196|4192|4195.5|4191.5|4196.5|4192.5|4194.5|4190.5|31
1649658790000|2022-04-11 06:33:10|4195|4191|4196.5|4192.5|4199.5|4195.5|4195|4191|46
1649658800000|2022-04-11 06:33:20|4196|4192|4195.5|4191.5|4196.5|4192.5|4195|4191|32
1649658810000|2022-04-11 06:33:30|4195|4191|4195.5|4191.5|4196.5|4192.5|4194.5|4190.5|60
1649658820000|2022-04-11 06:33:40|4195|4191|4194.5|4190.5|4196.5|4192.5|4194.5|4190.5|78
1649658830000|2022-04-11 06:33:50|4195|4191|4195.5|4191.5|4196.5|4192.5|4194.5|4190.5|25
1649658840000|2022-04-11 06:34:00|4196|4192|4195|4191|4196.5|4192.5|4194|4190|59
1649658850000|2022-04-11 06:34:10|4195.5|4191.5|4193.5|4189.5|4195.5|4191.5|4193.5|4189.5|37
1649658860000|2022-04-11 06:34:20|4193|4189|4193|4189|4194.5|4190.5|4192.5|4188.5|23
1649658870000|2022-04-11 06:34:30|4192.5|4188.5|4192.5|4188.5|4195.5|4191.5|4192.5|4188.5|25
1649658880000|2022-04-11 06:34:40|4192|4188|4192.5|4188.5|4192.5|4188.5|4191.5|4187.5|37
1649658890000|2022-04-11 06:34:50|4193|4189|4194.5|4190.5|4194.5|4190.5|4192.5|4188.5|8
1649658900000|2022-04-11 06:35:00|4194|4190|4194.5|4190.5|4195.5|4191.5|4193|4189|14
1649658910000|2022-04-11 06:35:10|4195|4191|4192|4188|4195|4191|4192|4188|17
1649658920000|2022-04-11 06:35:20|4191.5|4187.5|4191.5|4187.5|4192.5|4188.5|4191.5|4187.5|23
1649658930000|2022-04-11 06:35:30|4192|4188|4191.5|4187.5|4192.5|4188.5|4191.5|4187.5|45
1649658940000|2022-04-11 06:35:40|4191|4187|4190.5|4186.5|4192.5|4188.5|4190.5|4186.5|40
1649658950000|2022-04-11 06:35:50|4191|4187|4190|4186|4191|4187|4189.5|4185.5|55
1649658960000|2022-04-11 06:36:00|4190.5|4186.5|4192.5|4188.5|4193.5|4189.5|4190|4186|26
1649658970000|2022-04-11 06:36:10|4193|4189|4192.5|4188.5|4194|4190|4192.5|4188.5|28
1649658980000|2022-04-11 06:36:20|4193.5|4189.5|4193.5|4189.5|4193.5|4189.5|4193|4189|4
1649658990000|2022-04-11 06:36:30|4193|4189|4192|4188|4193|4189|4191.5|4187.5|20
1649659000000|2022-04-11 06:36:40|4191.5|4187.5|4193|4189|4193|4189|4191.5|4187.5|20
1649659010000|2022-04-11 06:36:50|4192.5|4188.5|4191.5|4187.5|4193|4189|4191.5|4187.5|7
1649659020000|2022-04-11 06:37:00|4192|4188|4190.5|4186.5|4192.5|4188.5|4190.5|4186.5|25
1649659030000|2022-04-11 06:37:10|4190|4186|4191.5|4187.5|4191.5|4187.5|4189.5|4185.5|40
1649659040000|2022-04-11 06:37:20|4191|4187|4193|4189|4193.5|4189.5|4191|4187|28
1649659050000|2022-04-11 06:37:30|4192.5|4188.5|4192.5|4188.5|4194.5|4190.5|4192.5|4188.5|37
1649659060000|2022-04-11 06:37:40|4192|4188|4190|4186|4192|4188|4189.5|4185.5|41
1649659070000|2022-04-11 06:37:50|4190.5|4186.5|4190|4186|4190.5|4186.5|4189.5|4185.5|17
1649659080000|2022-04-11 06:38:00|4190.5|4186.5|4189|4185|4190.5|4186.5|4189|4185|26
1649659090000|2022-04-11 06:38:10|4189.5|4185.5|4188.5|4184.5|4189.5|4185.5|4188.5|4184.5|26
1649659100000|2022-04-11 06:38:20|4189|4185|4188.5|4184.5|4189|4185|4188.5|4184.5|45
1649659110000|2022-04-11 06:38:30|4189|4185|4189.5|4185.5|4189.5|4185.5|4189|4185|7
1649659120000|2022-04-11 06:38:40|4188.5|4184.5|4188.5|4184.5|4189.5|4185.5|4188|4184|29
1649659130000|2022-04-11 06:38:50|4189|4185|4186.5|4182.5|4189.5|4185.5|4186.5|4182.5|64
1649659140000|2022-04-11 06:39:00|4187.5|4183.5|4186|4182|4187.5|4183.5|4185.5|4181.5|122
1649659150000|2022-04-11 06:39:10|4185.5|4181.5|4185|4181|4186.5|4182.5|4184.5|4180.5|88
1649659160000|2022-04-11 06:39:20|4185.5|4181.5|4183.5|4179.5|4185.5|4181.5|4183.5|4179.5|45
1649659170000|2022-04-11 06:39:30|4183|4179|4182.5|4178.5|4183.5|4179.5|4181.5|4177.5|38
1649659180000|2022-04-11 06:39:40|4182|4178|4180.5|4176.5|4182.5|4178.5|4180.5|4176.5|52
1649659190000|2022-04-11 06:39:50|4179.5|4175.5|4178.5|4174.5|4180.5|4176.5|4178.5|4174.5|48
1649659200000|2022-04-11 06:40:00|4179|4175|4179.5|4175.5|4180|4176|4178.5|4174.5|17
1649659210000|2022-04-11 06:40:10|4180|4176|4179.5|4175.5|4180.5|4176.5|4178|4174|47
1649659220000|2022-04-11 06:40:20|4179|4175|4178.5|4174.5|4179.5|4175.5|4178.5|4174.5|19
1649659230000|2022-04-11 06:40:30|4180|4176|4178|4174|4180.5|4176.5|4177.5|4173.5|46
1649659240000|2022-04-11 06:40:40|4177.5|4173.5|4180.5|4176.5|4180.5|4176.5|4177|4173|26
1649659250000|2022-04-11 06:40:50|4180|4176|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|24
1649659260000|2022-04-11 06:41:00|4179|4175|4178.5|4174.5|4180.5|4176.5|4178.5|4174.5|16
1649659270000|2022-04-11 06:41:10|4178|4174|4178.5|4174.5|4178.5|4174.5|4177.5|4173.5|16
1649659280000|2022-04-11 06:41:20|4178|4174|4176.5|4172.5|4178|4174|4176.5|4172.5|53
1649659290000|2022-04-11 06:41:30|4177|4173|4178.5|4174.5|4178.5|4174.5|4176.5|4172.5|40
1649659300000|2022-04-11 06:41:40|4177.5|4173.5|4177|4173|4178.5|4174.5|4176.5|4172.5|22
1649659310000|2022-04-11 06:41:50|4176.5|4172.5|4176.5|4172.5|4177|4173|4176.5|4172.5|7
1649659320000|2022-04-11 06:42:00|4177.5|4173.5|4176.5|4172.5|4177.5|4173.5|4176.5|4172.5|18
1649659330000|2022-04-11 06:42:10|4177.5|4173.5|4181.5|4177.5|4184|4180|4177.5|4173.5|110
1649659340000|2022-04-11 06:42:20|4181|4177|4181.5|4177.5|4183|4179|4181|4177|20
1649659350000|2022-04-11 06:42:30|4182|4178|4181.5|4177.5|4183.5|4179.5|4181.5|4177.5|9
1649659360000|2022-04-11 06:42:40|4180.5|4176.5|4180.5|4176.5|4181.5|4177.5|4180.5|4176.5|35
1649659370000|2022-04-11 06:42:50|||||||||6
1649659380000|2022-04-11 06:43:00|4181.5|4177.5|4180|4176|4181.5|4177.5|4179.5|4175.5|34
1649659390000|2022-04-11 06:43:10|4180.5|4176.5|4180|4176|4180.5|4176.5|4179.5|4175.5|16
1649659400000|2022-04-11 06:43:20|4180.5|4176.5|4181.5|4177.5|4181.5|4177.5|4180.5|4176.5|3
1649659410000|2022-04-11 06:43:30|4182.5|4178.5|4182.5|4178.5|4182.5|4178.5|4181.5|4177.5|14
1649659420000|2022-04-11 06:43:40|4182|4178|4180.5|4176.5|4182.5|4178.5|4180.5|4176.5|20
1649659440000|2022-04-11 06:44:00|4179.5|4175.5|4178|4174|4179.5|4175.5|4178|4174|65
1649659450000|2022-04-11 06:44:10|4178.5|4174.5|4182.5|4178.5|4182.5|4178.5|4178.5|4174.5|39
1649659460000|2022-04-11 06:44:20|4183|4179|4183.5|4179.5|4184.5|4180.5|4183|4179|26
1649659470000|2022-04-11 06:44:30|4184|4180|4184.5|4180.5|4184.5|4180.5|4183.5|4179.5|7
1649659480000|2022-04-11 06:44:40|4184|4180|4183.5|4179.5|4184.5|4180.5|4182.5|4178.5|27
1649659490000|2022-04-11 06:44:50|4183|4179|4182|4178|4183|4179|4181.5|4177.5|34
1649659500000|2022-04-11 06:45:00|4182.5|4178.5|4178|4174|4182.5|4178.5|4178|4174|39
1649659510000|2022-04-11 06:45:10|4178.5|4174.5|4178.5|4174.5|4178.5|4174.5|4176.5|4172.5|19
1649659520000|2022-04-11 06:45:20|4178|4174|4178.5|4174.5|4179|4175|4178|4174|7
1649659530000|2022-04-11 06:45:30|4179|4175|4177|4173|4179|4175|4176.5|4172.5|9
1649659540000|2022-04-11 06:45:40|4176.5|4172.5|4175.5|4171.5|4177.5|4173.5|4175.5|4171.5|24
1649659550000|2022-04-11 06:45:50|4175|4171|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|11
1649659560000|2022-04-11 06:46:00|4177|4173|4175.5|4171.5|4177.5|4173.5|4175.5|4171.5|15
1649659570000|2022-04-11 06:46:10|4176|4172|4177.5|4173.5|4178.5|4174.5|4176|4172|21
1649659580000|2022-04-11 06:46:20|4178|4174|4177|4173|4178.5|4174.5|4176.5|4172.5|14
1649659590000|2022-04-11 06:46:30|4176.5|4172.5|4178.5|4174.5|4178.5|4174.5|4176.5|4172.5|18
1649659600000|2022-04-11 06:46:40|4179.5|4175.5|4178.5|4174.5|4179.5|4175.5|4178.5|4174.5|10
1649659610000|2022-04-11 06:46:50|4179|4175|4177.5|4173.5|4179|4175|4177.5|4173.5|24
1649659620000|2022-04-11 06:47:00|4178|4174|4181.5|4177.5|4181.5|4177.5|4177.5|4173.5|32
1649659630000|2022-04-11 06:47:10|4183|4179|4182.5|4178.5|4184|4180|4181.5|4177.5|36
1649659640000|2022-04-11 06:47:20|4183|4179|4184|4180|4184.5|4180.5|4181.5|4177.5|18
1649659650000|2022-04-11 06:47:30|4183.5|4179.5|4183.5|4179.5|4184|4180|4183.5|4179.5|5
1649659660000|2022-04-11 06:47:40|4184|4180|4184.5|4180.5|4185.5|4181.5|4183.5|4179.5|11
1649659670000|2022-04-11 06:47:50|4185|4181|4184|4180|4185|4181|4183.5|4179.5|7
1649659680000|2022-04-11 06:48:00|4183.5|4179.5|4183.5|4179.5|4184.5|4180.5|4183.5|4179.5|11
1649659690000|2022-04-11 06:48:10|4184|4180|4182.5|4178.5|4184.5|4180.5|4182.5|4178.5|8
1649659700000|2022-04-11 06:48:20|4183|4179|4182.5|4178.5|4184|4180|4182.5|4178.5|6
1649659710000|2022-04-11 06:48:30|4181.5|4177.5|4181.5|4177.5|4182|4178|4180.5|4176.5|44
1649659720000|2022-04-11 06:48:40|4181|4177|4182|4178|4182|4178|4181|4177|11
1649659730000|2022-04-11 06:48:50|4182.5|4178.5|4180.5|4176.5|4182.5|4178.5|4180.5|4176.5|25
1649659740000|2022-04-11 06:49:00|4181|4177|4179.5|4175.5|4181|4177|4177.5|4173.5|38
1649659750000|2022-04-11 06:49:10|4178.5|4174.5|4177.5|4173.5|4179|4175|4177.5|4173.5|29
1649659760000|2022-04-11 06:49:20|4178|4174|4177.5|4173.5|4178|4174|4177.5|4173.5|0
1649659770000|2022-04-11 06:49:30|4178|4174|4176.5|4172.5|4178.5|4174.5|4176.5|4172.5|19
1649659780000|2022-04-11 06:49:40|4176|4172|4176.5|4172.5|4176.5|4172.5|4175|4171|58
1649659790000|2022-04-11 06:49:50|4176|4172|4174.5|4170.5|4176.5|4172.5|4174|4170|27
1649659800000|2022-04-11 06:50:00|4175|4171|4175.5|4171.5|4176.5|4172.5|4175|4171|26
1649659810000|2022-04-11 06:50:10|4176|4172|4176|4172|4176|4172|4174.5|4170.5|13
1649659820000|2022-04-11 06:50:20|4176.5|4172.5|4175|4171|4176.5|4172.5|4174.5|4170.5|13
1649659830000|2022-04-11 06:50:30|4174.5|4170.5|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|18
1649659840000|2022-04-11 06:50:40|4176|4172|4175.5|4171.5|4176.5|4172.5|4175.5|4171.5|17
1649659850000|2022-04-11 06:50:50|4174.5|4170.5|4175.5|4171.5|4176|4172|4174.5|4170.5|21
1649659860000|2022-04-11 06:51:00|4175|4171|4172.5|4168.5|4176.5|4172.5|4172.5|4168.5|50
1649659870000|2022-04-11 06:51:10|4172|4168|4173|4169|4173.5|4169.5|4171.5|4167.5|30
1649659880000|2022-04-11 06:51:20|4172.5|4168.5|4173.5|4169.5|4174|4170|4171.5|4167.5|34
1649659890000|2022-04-11 06:51:30|4173|4169|4173.5|4169.5|4173.5|4169.5|4172.5|4168.5|9
1649659900000|2022-04-11 06:51:40|4172.5|4168.5|4173|4169|4173.5|4169.5|4172.5|4168.5|15
1649659910000|2022-04-11 06:51:50|4172.5|4168.5|4176.5|4172.5|4176.5|4172.5|4172.5|4168.5|19
1649659920000|2022-04-11 06:52:00|4176|4172|4174.5|4170.5|4177.5|4173.5|4174.5|4170.5|37
1649659930000|2022-04-11 06:52:10|4174|4170|4172.5|4168.5|4174|4170|4172.5|4168.5|50
1649659940000|2022-04-11 06:52:20|4172|4168|4172.5|4168.5|4172.5|4168.5|4172|4168|25
1649659950000|2022-04-11 06:52:30|4172|4168|4173|4169|4173|4169|4171.5|4167.5|30
1649659960000|2022-04-11 06:52:40|4173.5|4169.5|4174.5|4170.5|4174.5|4170.5|4173.5|4169.5|28
1649659970000|2022-04-11 06:52:50|4174|4170|4174.5|4170.5|4176|4172|4173.5|4169.5|35
1649659980000|2022-04-11 06:53:00|4175|4171|4177|4173|4178.5|4174.5|4175|4171|55
1649659990000|2022-04-11 06:53:10|4177.5|4173.5|4174|4170|4178.5|4174.5|4174|4170|21
1649660000000|2022-04-11 06:53:20|4174.5|4170.5|4171.5|4167.5|4175|4171|4171.5|4167.5|51
1649660010000|2022-04-11 06:53:30|4171|4167|4172|4168|4172.5|4168.5|4170.5|4166.5|47
1649660020000|2022-04-11 06:53:40|4172.5|4168.5|4175.5|4171.5|4175.5|4171.5|4171.5|4167.5|28
1649660030000|2022-04-11 06:53:50|4175|4171|4173.5|4169.5|4176.5|4172.5|4173.5|4169.5|21
1649660040000|2022-04-11 06:54:00|4172.5|4168.5|4174.5|4170.5|4174.5|4170.5|4172.5|4168.5|5
1649660050000|2022-04-11 06:54:10|4174|4170|4174|4170|4174.5|4170.5|4173.5|4169.5|3
1649660060000|2022-04-11 06:54:20|4174.5|4170.5|4174|4170|4174.5|4170.5|4171.5|4167.5|31
1649660070000|2022-04-11 06:54:30|4173.5|4169.5|4175|4171|4177.5|4173.5|4173.5|4169.5|27
1649660080000|2022-04-11 06:54:40|4174.5|4170.5|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|17
1649660090000|2022-04-11 06:54:50|4177|4173|4179.5|4175.5|4179.5|4175.5|4176.5|4172.5|46
1649660100000|2022-04-11 06:55:00|4179|4175|4179.5|4175.5|4180|4176|4177|4173|21
1649660110000|2022-04-11 06:55:10|4180|4176|4179|4175|4180|4176|4176.5|4172.5|19
1649660120000|2022-04-11 06:55:20|4178.5|4174.5|4178|4174|4179|4175|4177.5|4173.5|26
1649660130000|2022-04-11 06:55:30|4177.5|4173.5|4177.5|4173.5|4178.5|4174.5|4176.5|4172.5|30
1649660140000|2022-04-11 06:55:40|4179.5|4175.5|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|33
1649660150000|2022-04-11 06:55:50|4179|4175|4178.5|4174.5|4179.5|4175.5|4178.5|4174.5|14
1649660160000|2022-04-11 06:56:00|4178|4174|4178|4174|4178|4174|4176.5|4172.5|20
1649660170000|2022-04-11 06:56:10|4177.5|4173.5|4177|4173|4178.5|4174.5|4176|4172|15
1649660180000|2022-04-11 06:56:20|4177.5|4173.5|4177.5|4173.5|4177.5|4173.5|4176|4172|15
1649660190000|2022-04-11 06:56:30|4177|4173|4177.5|4173.5|4178.5|4174.5|4177|4173|18
1649660200000|2022-04-11 06:56:40|4178|4174|4174.5|4170.5|4178.5|4174.5|4173.5|4169.5|32
1649660210000|2022-04-11 06:56:50|4174|4170|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|16
1649660220000|2022-04-11 06:57:00|4172.5|4168.5|4169.5|4165.5|4172.5|4168.5|4169.5|4165.5|55
1649660230000|2022-04-11 06:57:10|4170|4166|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|20
1649660240000|2022-04-11 06:57:20|4169|4165|4168.5|4164.5|4170|4166|4168.5|4164.5|30
1649660250000|2022-04-11 06:57:30|4169|4165|4170.5|4166.5|4171.5|4167.5|4167.5|4163.5|62
1649660260000|2022-04-11 06:57:40|4171.5|4167.5|4170|4166|4172.5|4168.5|4169.5|4165.5|20
1649660270000|2022-04-11 06:57:50|4169.5|4165.5|4168|4164|4170|4166|4168|4164|22
1649660280000|2022-04-11 06:58:00|4168.5|4164.5|4171|4167|4171.5|4167.5|4168.5|4164.5|21
1649660290000|2022-04-11 06:58:10|4171.5|4167.5|4172.5|4168.5|4172.5|4168.5|4171|4167|14
1649660300000|2022-04-11 06:58:20|4173|4169|4171|4167|4173|4169|4170.5|4166.5|8
1649660310000|2022-04-11 06:58:30|4170.5|4166.5|4168.5|4164.5|4171.5|4167.5|4168.5|4164.5|19
1649660320000|2022-04-11 06:58:40|4169|4165|4169.5|4165.5|4169.5|4165.5|4168|4164|5
1649660330000|2022-04-11 06:58:50|4169|4165|4170|4166|4170.5|4166.5|4168.5|4164.5|5
1649660340000|2022-04-11 06:59:00|4169.5|4165.5|4168.5|4164.5|4169.5|4165.5|4167.5|4163.5|30
1649660350000|2022-04-11 06:59:10|4169|4165|4173|4169|4173.5|4169.5|4169|4165|41
1649660360000|2022-04-11 06:59:20|4172.5|4168.5|4171.5|4167.5|4173.5|4169.5|4170.5|4166.5|50
1649660370000|2022-04-11 06:59:30|4172.5|4168.5|4173.5|4169.5|4174|4170|4172.5|4168.5|18
1649660380000|2022-04-11 06:59:40|4173|4169|4171.5|4167.5|4173|4169|4171.5|4167.5|15
1649660390000|2022-04-11 06:59:50|4172|4168|4170.5|4166.5|4172.5|4168.5|4169|4165|37
1649660400000|2022-04-11 07:00:00|4171.5|4167.5|4169.5|4165.5|4172.5|4168.5|4168.5|4164.5|60
1649660410000|2022-04-11 07:00:10|4169|4165|4168.5|4164.5|4169.5|4165.5|4167.5|4163.5|47
1649660420000|2022-04-11 07:00:20|4169|4165|4170.5|4166.5|4170.5|4166.5|4168|4164|24
1649660430000|2022-04-11 07:00:30|4169.5|4165.5|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|35
1649660440000|2022-04-11 07:00:40|4169|4165|4170|4166|4170.5|4166.5|4168.5|4164.5|19
1649660450000|2022-04-11 07:00:50|4170.5|4166.5|4170.5|4166.5|4172.5|4168.5|4170.5|4166.5|9
1649660460000|2022-04-11 07:01:00|4169.5|4165.5|4172|4168|4172.5|4168.5|4169|4165|30
1649660470000|2022-04-11 07:01:10|4171.5|4167.5|4172|4168|4174|4170|4170|4166|32
1649660480000|2022-04-11 07:01:20|4171.5|4167.5|4172|4168|4172.5|4168.5|4170|4166|28
1649660490000|2022-04-11 07:01:30|4172.5|4168.5|4175.5|4171.5|4175.5|4171.5|4172|4168|33
1649660500000|2022-04-11 07:01:40|4176|4172|4176.5|4172.5|4177.5|4173.5|4175.5|4171.5|27
1649660510000|2022-04-11 07:01:50|4177.5|4173.5|4176.5|4172.5|4180|4176|4176.5|4172.5|17
1649660520000|2022-04-11 07:02:00|4176|4172|4172|4168|4176|4172|4171.5|4167.5|34
1649660530000|2022-04-11 07:02:10|4171.5|4167.5|4171.5|4167.5|4172.5|4168.5|4170.5|4166.5|17
1649660540000|2022-04-11 07:02:20|4171|4167|4172.5|4168.5|4172.5|4168.5|4170.5|4166.5|18
1649660550000|2022-04-11 07:02:30|4172|4168|4171.5|4167.5|4174|4170|4171.5|4167.5|13
1649660560000|2022-04-11 07:02:40|4170.5|4166.5|4171.5|4167.5|4173|4169|4170.5|4166.5|45
1649660570000|2022-04-11 07:02:50|4171|4167|4168.5|4164.5|4171.5|4167.5|4168.5|4164.5|29
1649660580000|2022-04-11 07:03:00|4168|4164|4167.5|4163.5|4169.5|4165.5|4167.5|4163.5|51
1649660590000|2022-04-11 07:03:10|4167|4163|4168.5|4164.5|4168.5|4164.5|4167|4163|10
1649660600000|2022-04-11 07:03:20|4168|4164|4168.5|4164.5|4168.5|4164.5|4168|4164|13
1649660610000|2022-04-11 07:03:30|4168|4164|4168|4164|4168.5|4164.5|4167.5|4163.5|21
1649660620000|2022-04-11 07:03:40|4168.5|4164.5|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|23
1649660630000|2022-04-11 07:03:50|4169.5|4165.5|4168.5|4164.5|4169.5|4165.5|4168.5|4164.5|3
1649660640000|2022-04-11 07:04:00|4169.5|4165.5|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|20
1649660650000|2022-04-11 07:04:10|4169|4165|4168.5|4164.5|4169.5|4165.5|4167|4163|44
1649660660000|2022-04-11 07:04:20|4168|4164|4168.5|4164.5|4168.5|4164.5|4168|4164|4
1649660670000|2022-04-11 07:04:30|4169.5|4165.5|4169.5|4165.5|4170|4166|4168|4164|23
1649660680000|2022-04-11 07:04:40|4170|4166|4168|4164|4170.5|4166.5|4168|4164|7
1649660690000|2022-04-11 07:04:50|4167.5|4163.5|4167.5|4163.5|4168.5|4164.5|4166.5|4162.5|11
1649660700000|2022-04-11 07:05:00|4168|4164|4167.5|4163.5|4170.5|4166.5|4165.5|4161.5|68
1649660710000|2022-04-11 07:05:10|4168.5|4164.5|4168|4164|4169.5|4165.5|4167.5|4163.5|36
1649660720000|2022-04-11 07:05:20|4168.5|4164.5|4168|4164|4169.5|4165.5|4168|4164|53
1649660730000|2022-04-11 07:05:30|4167.5|4163.5|4165.5|4161.5|4168|4164|4165.5|4161.5|93
1649660740000|2022-04-11 07:05:40|4166|4162|4167.5|4163.5|4167.5|4163.5|4166|4162|35
1649660750000|2022-04-11 07:05:50|4168|4164|4168.5|4164.5|4168.5|4164.5|4167.5|4163.5|16
1649660760000|2022-04-11 07:06:00|4169.5|4165.5|4169.5|4165.5|4170|4166|4169|4165|25
1649660770000|2022-04-11 07:06:10|4169|4165|4170.5|4166.5|4171.5|4167.5|4169|4165|30
1649660780000|2022-04-11 07:06:20|4171|4167|4171.5|4167.5|4173.5|4169.5|4171|4167|84
1649660790000|2022-04-11 07:06:30|4170.5|4166.5|4167.5|4163.5|4170.5|4166.5|4167.5|4163.5|52
1649660800000|2022-04-11 07:06:40|4167|4163|4167.5|4163.5|4168.5|4164.5|4167|4163|30
1649660810000|2022-04-11 07:06:50|4167|4163|4167.5|4163.5|4168|4164|4166.5|4162.5|23
1649660820000|2022-04-11 07:07:00|4168|4164|4167|4163|4168.5|4164.5|4166.5|4162.5|17
1649660830000|2022-04-11 07:07:10|4166.5|4162.5|4166.5|4162.5|4169.5|4165.5|4166.5|4162.5|35
1649660840000|2022-04-11 07:07:20|4167|4163|4168|4164|4168.5|4164.5|4166.5|4162.5|25
1649660850000|2022-04-11 07:07:30|4168.5|4164.5|4168.5|4164.5|4168.5|4164.5|4166.5|4162.5|9
1649660860000|2022-04-11 07:07:40|4169.5|4165.5|4168.5|4164.5|4169.5|4165.5|4168.5|4164.5|16
1649660870000|2022-04-11 07:07:50|4168|4164|4169.5|4165.5|4170.5|4166.5|4167.5|4163.5|6
1649660880000|2022-04-11 07:08:00|4169|4165|4172.5|4168.5|4172.5|4168.5|4169|4165|19
1649660890000|2022-04-11 07:08:10|4172|4168|4173.5|4169.5|4173.5|4169.5|4171|4167|18
1649660900000|2022-04-11 07:08:20|4173|4169|4174.5|4170.5|4174.5|4170.5|4173|4169|9
1649660910000|2022-04-11 07:08:30|4174|4170|4176.5|4172.5|4176.5|4172.5|4174|4170|18
1649660920000|2022-04-11 07:08:40|4177|4173|4176.5|4172.5|4178.5|4174.5|4176|4172|30
1649660930000|2022-04-11 07:08:50|4176|4172|4179.5|4175.5|4179.5|4175.5|4175|4171|51
1649660940000|2022-04-11 07:09:00|4179|4175|4178.5|4174.5|4179|4175|4175.5|4171.5|41
1649660950000|2022-04-11 07:09:10|4179.5|4175.5|4178.5|4174.5|4180|4176|4177.5|4173.5|19
1649660960000|2022-04-11 07:09:20|4178|4174|4177.5|4173.5|4178|4174|4176|4172|29
1649660970000|2022-04-11 07:09:30|4176.5|4172.5|4173.5|4169.5|4177|4173|4173.5|4169.5|50
1649660980000|2022-04-11 07:09:40|4174|4170|4175|4171|4175.5|4171.5|4172.5|4168.5|24
1649660990000|2022-04-11 07:09:50|4174.5|4170.5|4174.5|4170.5|4175|4171|4173.5|4169.5|4
1649661000000|2022-04-11 07:10:00|4173.5|4169.5|4170.5|4166.5|4173.5|4169.5|4169.5|4165.5|55
1649661010000|2022-04-11 07:10:10|4170|4166|4171.5|4167.5|4173|4169|4168.5|4164.5|48
1649661020000|2022-04-11 07:10:20|4170.5|4166.5|4173.5|4169.5|4173.5|4169.5|4170.5|4166.5|30
1649661030000|2022-04-11 07:10:30|4173|4169|4174|4170|4174|4170|4171.5|4167.5|10
1649661040000|2022-04-11 07:10:40|4174.5|4170.5|4172|4168|4174.5|4170.5|4171.5|4167.5|14
1649661050000|2022-04-11 07:10:50|4171.5|4167.5|4170.5|4166.5|4171.5|4167.5|4170|4166|12
1649661060000|2022-04-11 07:11:00|4170|4166|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|9
1649661070000|2022-04-11 07:11:10|4169|4165|4169|4165|4170.5|4166.5|4168|4164|10
1649661080000|2022-04-11 07:11:20|4169.5|4165.5|4169.5|4165.5|4169.5|4165.5|4168.5|4164.5|11
1649661090000|2022-04-11 07:11:30|4169|4165|4167.5|4163.5|4169.5|4165.5|4167.5|4163.5|14
1649661100000|2022-04-11 07:11:40|4167|4163|4168.5|4164.5|4168.5|4164.5|4167|4163|16
1649661110000|2022-04-11 07:11:50|4168|4164|4164.5|4160.5|4168.5|4164.5|4164.5|4160.5|48
1649661120000|2022-04-11 07:12:00|4165|4161|4163|4159|4165|4161|4162.5|4158.5|28
1649661130000|2022-04-11 07:12:10|4163.5|4159.5|4164|4160|4165|4161|4163|4159|20
1649661140000|2022-04-11 07:12:20|4164.5|4160.5|4162.5|4158.5|4164.5|4160.5|4162.5|4158.5|10
1649661150000|2022-04-11 07:12:30|4163.5|4159.5|4164.5|4160.5|4164.5|4160.5|4163|4159|22
1649661160000|2022-04-11 07:12:40|4165|4161|4165.5|4161.5|4166.5|4162.5|4165|4161|15
1649661170000|2022-04-11 07:12:50|4166.5|4162.5|4166|4162|4166.5|4162.5|4165|4161|20
1649661180000|2022-04-11 07:13:00|4166.5|4162.5|4168.5|4164.5|4168.5|4164.5|4165.5|4161.5|22
1649661190000|2022-04-11 07:13:10|4169|4165|4167.5|4163.5|4169.5|4165.5|4167.5|4163.5|11
1649661200000|2022-04-11 07:13:20|4167|4163|4167|4163|4169.5|4165.5|4166|4162|44
1649661210000|2022-04-11 07:13:30|4166.5|4162.5|4165.5|4161.5|4167.5|4163.5|4165.5|4161.5|14
1649661220000|2022-04-11 07:13:40|4165|4161|4165|4161|4165.5|4161.5|4164|4160|40
1649661230000|2022-04-11 07:13:50|4164.5|4160.5|4165.5|4161.5|4165.5|4161.5|4163.5|4159.5|76
1649661240000|2022-04-11 07:14:00|4166|4162|4165|4161|4166.5|4162.5|4164|4160|33
1649661250000|2022-04-11 07:14:10|4165.5|4161.5|4165.5|4161.5|4166.5|4162.5|4165|4161|5
1649661260000|2022-04-11 07:14:20|4166|4162|4166|4162|4167.5|4163.5|4166|4162|15
1649661270000|2022-04-11 07:14:30|4165.5|4161.5|4165.5|4161.5|4166|4162|4165|4161|6
1649661280000|2022-04-11 07:14:40|4165|4161|4167.5|4163.5|4167.5|4163.5|4164.5|4160.5|20
1649661290000|2022-04-11 07:14:50|4167|4163|4165.5|4161.5|4167.5|4163.5|4165.5|4161.5|12
1649661300000|2022-04-11 07:15:00|4166|4162|4163.5|4159.5|4166|4162|4162.5|4158.5|71
1649661310000|2022-04-11 07:15:10|4163|4159|4164.5|4160.5|4164.5|4160.5|4162.5|4158.5|39
1649661320000|2022-04-11 07:15:20|4165|4161|4166.5|4162.5|4166.5|4162.5|4164.5|4160.5|14
1649661330000|2022-04-11 07:15:30|4166|4162|4167.5|4163.5|4168.5|4164.5|4166|4162|9
1649661340000|2022-04-11 07:15:40|4166.5|4162.5|4167.5|4163.5|4168.5|4164.5|4166|4162|21
1649661350000|2022-04-11 07:15:50|4168|4164|4167.5|4163.5|4168.5|4164.5|4166.5|4162.5|45
1649661360000|2022-04-11 07:16:00|4167|4163|4167.5|4163.5|4167.5|4163.5|4166.5|4162.5|26
1649661370000|2022-04-11 07:16:10|4168|4164|4166|4162|4169|4165|4165.5|4161.5|22
1649661380000|2022-04-11 07:16:20|4165.5|4161.5|4165|4161|4166.5|4162.5|4165|4161|32
1649661390000|2022-04-11 07:16:30|4164.5|4160.5|4164.5|4160.5|4165|4161|4164|4160|12
1649661400000|2022-04-11 07:16:40|4164|4160|4164.5|4160.5|4165.5|4161.5|4163.5|4159.5|32
1649661410000|2022-04-11 07:16:50|4165|4161|4164.5|4160.5|4165|4161|4164.5|4160.5|1
1649661420000|2022-04-11 07:17:00|4165|4161|4167|4163|4169.5|4165.5|4165|4161|32
1649661430000|2022-04-11 07:17:10|4167.5|4163.5|4168|4164|4168.5|4164.5|4166.5|4162.5|16
1649661440000|2022-04-11 07:17:20|4168.5|4164.5|4166.5|4162.5|4168.5|4164.5|4166.5|4162.5|5
1649661450000|2022-04-11 07:17:30|4165.5|4161.5|4165.5|4161.5|4165.5|4161.5|4164.5|4160.5|45
1649661460000|2022-04-11 07:17:40|4166|4162|4164|4160|4166|4162|4163.5|4159.5|46
1649661470000|2022-04-11 07:17:50|4164.5|4160.5|4165.5|4161.5|4166|4162|4164|4160|30
1649661480000|2022-04-11 07:18:00|4166.5|4162.5|4166.5|4162.5|4167|4163|4165.5|4161.5|19
1649661490000|2022-04-11 07:18:10|4167.5|4163.5|4167.5|4163.5|4167.5|4163.5|4167.5|4163.5|9
1649661500000|2022-04-11 07:18:20|4169|4165|4166.5|4162.5|4169.5|4165.5|4166.5|4162.5|32
1649661510000|2022-04-11 07:18:30|4165.5|4161.5|4167.5|4163.5|4169.5|4165.5|4165.5|4161.5|46
1649661520000|2022-04-11 07:18:40|4168|4164|4169.5|4165.5|4169.5|4165.5|4167.5|4163.5|42
1649661530000|2022-04-11 07:18:50|4168.5|4164.5|4169.5|4165.5|4170.5|4166.5|4168|4164|42
1649661540000|2022-04-11 07:19:00|4170|4166|4172.5|4168.5|4172.5|4168.5|4170|4166|41
1649661550000|2022-04-11 07:19:10|4173|4169|4171.5|4167.5|4174.5|4170.5|4171.5|4167.5|28
1649661560000|2022-04-11 07:19:20|4171|4167|4173|4169|4174.5|4170.5|4171|4167|65
1649661570000|2022-04-11 07:19:30|4170.5|4166.5|4171|4167|4171|4167|4169.5|4165.5|42
1649661580000|2022-04-11 07:19:40|4170.5|4166.5|4171.5|4167.5|4172.5|4168.5|4170.5|4166.5|9
1649661590000|2022-04-11 07:19:50|4172|4168|4170.5|4166.5|4172|4168|4170.5|4166.5|14
1649661600000|2022-04-11 07:20:00|4170|4166|4172|4168|4172.5|4168.5|4169.5|4165.5|14
1649661610000|2022-04-11 07:20:10|4171.5|4167.5|4167.5|4163.5|4172|4168|4167.5|4163.5|22
1649661620000|2022-04-11 07:20:20|4168|4164|4170|4166|4170|4166|4167.5|4163.5|16
1649661630000|2022-04-11 07:20:30|4170.5|4166.5|4170.5|4166.5|4170.5|4166.5|4170.5|4166.5|17
1649661640000|2022-04-11 07:20:40|4171.5|4167.5|4169.5|4165.5|4171.5|4167.5|4169|4165|15
1649661650000|2022-04-11 07:20:50|4169|4165|4169.5|4165.5|4170.5|4166.5|4168.5|4164.5|6
1649661660000|2022-04-11 07:21:00|4168.5|4164.5|4167|4163|4169|4165|4167|4163|50
1649661670000|2022-04-11 07:21:10|4167.5|4163.5|4168.5|4164.5|4168.5|4164.5|4167.5|4163.5|26
1649661680000|2022-04-11 07:21:20|4168|4164|4166.5|4162.5|4168|4164|4166.5|4162.5|26
1649661690000|2022-04-11 07:21:30|4166|4162|4166.5|4162.5|4166.5|4162.5|4166|4162|0
1649661700000|2022-04-11 07:21:40|4165.5|4161.5|4166|4162|4166.5|4162.5|4165.5|4161.5|38
1649661710000|2022-04-11 07:21:50|4165.5|4161.5|4165.5|4161.5|4165.5|4161.5|4164.5|4160.5|20
1649661720000|2022-04-11 07:22:00|4165|4161|4165.5|4161.5|4165.5|4161.5|4164|4160|42
1649661730000|2022-04-11 07:22:10|4166|4162|4165.5|4161.5|4166|4162|4165|4161|2
1649661740000|2022-04-11 07:22:20|4166|4162|4168.5|4164.5|4169.5|4165.5|4166|4162|18
1649661750000|2022-04-11 07:22:30|4167.5|4163.5|4169.5|4165.5|4169.5|4165.5|4167.5|4163.5|16
1649661760000|2022-04-11 07:22:40|4169|4165|4169|4165|4169.5|4165.5|4168|4164|7
1649661770000|2022-04-11 07:22:50|4169.5|4165.5|4167.5|4163.5|4169.5|4165.5|4167.5|4163.5|1
1649661780000|2022-04-11 07:23:00|4168|4164|4170|4166|4170|4166|4167.5|4163.5|19
1649661790000|2022-04-11 07:23:10|4170.5|4166.5|4170|4166|4170.5|4166.5|4170|4166|12
1649661800000|2022-04-11 07:23:20|4169.5|4165.5|4170.5|4166.5|4170.5|4166.5|4169.5|4165.5|7
1649661810000|2022-04-11 07:23:30|4170|4166|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|4
1649661820000|2022-04-11 07:23:40|4169|4165|4169.5|4165.5|4169.5|4165.5|4168.5|4164.5|14
1649661830000|2022-04-11 07:23:50|4170|4166|4169.5|4165.5|4170.5|4166.5|4169.5|4165.5|31
1649661840000|2022-04-11 07:24:00|4168.5|4164.5|4170.5|4166.5|4170.5|4166.5|4168.5|4164.5|39
1649661850000|2022-04-11 07:24:10|4170|4166|4172|4168|4173|4169|4170|4166|25
1649661860000|2022-04-11 07:24:20|4171.5|4167.5|4171.5|4167.5|4172.5|4168.5|4171.5|4167.5|7
1649661870000|2022-04-11 07:24:30|4170.5|4166.5|4171|4167|4172|4168|4170.5|4166.5|27
1649661880000|2022-04-11 07:24:40|4171.5|4167.5|4170.5|4166.5|4172|4168|4170|4166|13
1649661890000|2022-04-11 07:24:50|4171.5|4167.5|4171.5|4167.5|4171.5|4167.5|4169.5|4165.5|44
1649661900000|2022-04-11 07:25:00|4170.5|4166.5|4170.5|4166.5|4171.5|4167.5|4170.5|4166.5|18
1649661910000|2022-04-11 07:25:10|4169.5|4165.5|4170.5|4166.5|4170.5|4166.5|4168.5|4164.5|26
1649661920000|2022-04-11 07:25:20|4170|4166|4170.5|4166.5|4170.5|4166.5|4169.5|4165.5|4
1649661930000|2022-04-11 07:25:30|4171|4167|4171.5|4167.5|4171.5|4167.5|4171|4167|8
1649661940000|2022-04-11 07:25:40|4170.5|4166.5|4168.5|4164.5|4170.5|4166.5|4168.5|4164.5|14
1649661950000|2022-04-11 07:25:50|4169|4165|4167.5|4163.5|4169|4165|4167.5|4163.5|14
1649661960000|2022-04-11 07:26:00|4168|4164|4166.5|4162.5|4168|4164|4165.5|4161.5|15
1649661970000|2022-04-11 07:26:10|4167|4163|4168.5|4164.5|4168.5|4164.5|4166|4162|19
1649661980000|2022-04-11 07:26:20|4168|4164|4169.5|4165.5|4170.5|4166.5|4168|4164|12
1649661990000|2022-04-11 07:26:30|4170|4166|4172|4168|4172|4168|4169.5|4165.5|10
1649662000000|2022-04-11 07:26:40|4171.5|4167.5|4174|4170|4174.5|4170.5|4171.5|4167.5|12
1649662010000|2022-04-11 07:26:50|4173.5|4169.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|5
1649662020000|2022-04-11 07:27:00|4172.5|4168.5|4170.5|4166.5|4172.5|4168.5|4170.5|4166.5|19
1649662030000|2022-04-11 07:27:10|4170|4166|4172|4168|4172.5|4168.5|4169.5|4165.5|19
1649662040000|2022-04-11 07:27:20|4171.5|4167.5|4172.5|4168.5|4172.5|4168.5|4171.5|4167.5|2
1649662050000|2022-04-11 07:27:30|4172|4168|4172|4168|4172|4168|4171|4167|14
1649662060000|2022-04-11 07:27:40|4171.5|4167.5|4173|4169|4173.5|4169.5|4171.5|4167.5|11
1649662070000|2022-04-11 07:27:50|4172.5|4168.5|4174.5|4170.5|4174.5|4170.5|4172.5|4168.5|18
1649662080000|2022-04-11 07:28:00|4175.5|4171.5|4178|4174|4179.5|4175.5|4175.5|4171.5|68
1649662090000|2022-04-11 07:28:10|4177.5|4173.5|4178|4174|4178.5|4174.5|4177.5|4173.5|2
1649662100000|2022-04-11 07:28:20|4177.5|4173.5|4179.5|4175.5|4180|4176|4177.5|4173.5|25
1649662110000|2022-04-11 07:28:30|4180|4176|4179.5|4175.5|4180|4176|4179.5|4175.5|14
1649662120000|2022-04-11 07:28:40|4178.5|4174.5|4178.5|4174.5|4178.5|4174.5|4177.5|4173.5|34
1649662130000|2022-04-11 07:28:50|4179.5|4175.5|4179.5|4175.5|4180|4176|4179.5|4175.5|5
1649662140000|2022-04-11 07:29:00|4178.5|4174.5|4182.5|4178.5|4182.5|4178.5|4178|4174|66
1649662150000|2022-04-11 07:29:10|4183.5|4179.5|4187|4183|4187|4183|4183.5|4179.5|39
1649662160000|2022-04-11 07:29:20|4187.5|4183.5|4187.5|4183.5|4188.5|4184.5|4185.5|4181.5|27
1649662170000|2022-04-11 07:29:30|4188|4184|4184.5|4180.5|4188|4184|4183.5|4179.5|42
1649662180000|2022-04-11 07:29:40|4185|4181|4186.5|4182.5|4186.5|4182.5|4185|4181|27
1649662190000|2022-04-11 07:29:50|4187|4183|4186|4182|4187|4183|4185.5|4181.5|8
1649662200000|2022-04-11 07:30:00|4185.5|4181.5|4188.5|4184.5|4188.5|4184.5|4184.5|4180.5|35
1649662210000|2022-04-11 07:30:10|4189|4185|4190.5|4186.5|4190.5|4186.5|4187.5|4183.5|106
1649662220000|2022-04-11 07:30:20|4191|4187|4191|4187|4191|4187|4190.5|4186.5|22
1649662230000|2022-04-11 07:30:30|4190.5|4186.5|4192.5|4188.5|4194.5|4190.5|4189.5|4185.5|55
1649662240000|2022-04-11 07:30:40|4193|4189|4190.5|4186.5|4193.5|4189.5|4190|4186|20
1649662250000|2022-04-11 07:30:50|4191.5|4187.5|4188.5|4184.5|4191.5|4187.5|4188.5|4184.5|15
1649662260000|2022-04-11 07:31:00|4188|4184|4180.5|4176.5|4188.5|4184.5|4180.5|4176.5|52
1649662270000|2022-04-11 07:31:10|4181|4177|4181.5|4177.5|4183.5|4179.5|4181|4177|12
1649662280000|2022-04-11 07:31:20|4180.5|4176.5|4181|4177|4182.5|4178.5|4180|4176|10
1649662290000|2022-04-11 07:31:30|4180.5|4176.5|4180.5|4176.5|4180.5|4176.5|4179.5|4175.5|15
1649662300000|2022-04-11 07:31:40|4180|4176|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|12
1649662310000|2022-04-11 07:31:50|4180|4176|4181|4177|4181.5|4177.5|4180|4176|8
1649662320000|2022-04-11 07:32:00|4181.5|4177.5|4176.5|4172.5|4181.5|4177.5|4176.5|4172.5|50
1649662330000|2022-04-11 07:32:10|4177|4173|4176.5|4172.5|4178|4174|4176.5|4172.5|21
1649662340000|2022-04-11 07:32:20|4177|4173|4176.5|4172.5|4177.5|4173.5|4176.5|4172.5|23
1649662350000|2022-04-11 07:32:30|4177|4173|4177.5|4173.5|4177.5|4173.5|4176.5|4172.5|23
1649662360000|2022-04-11 07:32:40|4178|4174|4178.5|4174.5|4178.5|4174.5|4177.5|4173.5|9
1649662370000|2022-04-11 07:32:50|4178|4174|4180.5|4176.5|4182.5|4178.5|4178|4174|62
1649662380000|2022-04-11 07:33:00|4181|4177|4181.5|4177.5|4182|4178|4180.5|4176.5|31
1649662390000|2022-04-11 07:33:10|4181|4177|4180.5|4176.5|4181.5|4177.5|4179.5|4175.5|26
1649662400000|2022-04-11 07:33:20|4180|4176|4178|4174|4180.5|4176.5|4177.5|4173.5|47
1649662410000|2022-04-11 07:33:30|4177.5|4173.5|4179.5|4175.5|4180|4176|4177|4173|43
1649662420000|2022-04-11 07:33:40|4178.5|4174.5|4178.5|4174.5|4180.5|4176.5|4177.5|4173.5|54
1649662430000|2022-04-11 07:33:50|4178|4174|4176.5|4172.5|4179.5|4175.5|4176|4172|39
1649662440000|2022-04-11 07:34:00|4176|4172|4174.5|4170.5|4176.5|4172.5|4174.5|4170.5|59
1649662450000|2022-04-11 07:34:10|4175|4171|4174.5|4170.5|4177|4173|4174.5|4170.5|39
1649662460000|2022-04-11 07:34:20|4175|4171|4176.5|4172.5|4177|4173|4174.5|4170.5|48
1649662470000|2022-04-11 07:34:30|4177|4173|4174.5|4170.5|4177|4173|4173.5|4169.5|42
1649662480000|2022-04-11 07:34:40|4174|4170|4174.5|4170.5|4175.5|4171.5|4173.5|4169.5|21
1649662490000|2022-04-11 07:34:50|4174|4170|4175.5|4171.5|4176.5|4172.5|4174|4170|46
1649662500000|2022-04-11 07:35:00|4176.5|4172.5|4180|4176|4180|4176|4176.5|4172.5|43
1649662510000|2022-04-11 07:35:10|4180.5|4176.5|4178.5|4174.5|4180.5|4176.5|4177.5|4173.5|25
1649662520000|2022-04-11 07:35:20|4179|4175|4175.5|4171.5|4180|4176|4175.5|4171.5|50
1649662530000|2022-04-11 07:35:30|4176|4172|4175.5|4171.5|4176|4172|4174.5|4170.5|54
1649662540000|2022-04-11 07:35:40|4175|4171|4175.5|4171.5|4176.5|4172.5|4174.5|4170.5|42
1649662550000|2022-04-11 07:35:50|4175|4171|4177.5|4173.5|4178|4174|4175|4171|36
1649662560000|2022-04-11 07:36:00|4178|4174|4178.5|4174.5|4180|4176|4177.5|4173.5|41
1649662570000|2022-04-11 07:36:10|4178|4174|4177|4173|4180.5|4176.5|4176.5|4172.5|26
1649662580000|2022-04-11 07:36:20|4177.5|4173.5|4177|4173|4179|4175|4175.5|4171.5|39
1649662590000|2022-04-11 07:36:30|4176.5|4172.5|4174.5|4170.5|4176.5|4172.5|4174.5|4170.5|56
1649662600000|2022-04-11 07:36:40|4175|4171|4175|4171|4176.5|4172.5|4174.5|4170.5|36
1649662610000|2022-04-11 07:36:50|4174.5|4170.5|4175.5|4171.5|4176|4172|4173.5|4169.5|39
1649662620000|2022-04-11 07:37:00|4176|4172|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|27
1649662630000|2022-04-11 07:37:10|4176|4172|4176|4172|4176.5|4172.5|4175.5|4171.5|15
1649662640000|2022-04-11 07:37:20|4175.5|4171.5|4174.5|4170.5|4175.5|4171.5|4173.5|4169.5|34
1649662650000|2022-04-11 07:37:30|4175.5|4171.5|4174.5|4170.5|4175.5|4171.5|4174.5|4170.5|28
1649662660000|2022-04-11 07:37:40|4175|4171|4175.5|4171.5|4175.5|4171.5|4174.5|4170.5|27
1649662670000|2022-04-11 07:37:50|4176|4172|4175.5|4171.5|4176.5|4172.5|4174.5|4170.5|14
1649662680000|2022-04-11 07:38:00|4175|4171|4173.5|4169.5|4175|4171|4173.5|4169.5|43
1649662690000|2022-04-11 07:38:10|4174|4170|4173.5|4169.5|4174.5|4170.5|4172.5|4168.5|41
1649662700000|2022-04-11 07:38:20|4174|4170|4173.5|4169.5|4174|4170|4173.5|4169.5|17
1649662710000|2022-04-11 07:38:30|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4172.5|4168.5|56
1649662720000|2022-04-11 07:38:40|4174|4170|4172.5|4168.5|4174|4170|4172.5|4168.5|22
1649662730000|2022-04-11 07:38:50|4172|4168|4172|4168|4173|4169|4172|4168|26
1649662740000|2022-04-11 07:39:00|4171.5|4167.5|4171.5|4167.5|4172|4168|4171|4167|44
1649662750000|2022-04-11 07:39:10|4172.5|4168.5|4171.5|4167.5|4172.5|4168.5|4171|4167|61
1649662760000|2022-04-11 07:39:20|4171|4167|4170.5|4166.5|4171.5|4167.5|4170.5|4166.5|58
1649662770000|2022-04-11 07:39:30|4171|4167|4170.5|4166.5|4171.5|4167.5|4170|4166|17
1649662780000|2022-04-11 07:39:40|4171|4167|4171.5|4167.5|4171.5|4167.5|4170.5|4166.5|25
1649662790000|2022-04-11 07:39:50|4172|4168|4170.5|4166.5|4172.5|4168.5|4170.5|4166.5|20
1649662800000|2022-04-11 07:40:00|4171|4167|4170.5|4166.5|4171.5|4167.5|4170|4166|28
1649662810000|2022-04-11 07:40:10|4171|4167|4171.5|4167.5|4173|4169|4171|4167|60
1649662820000|2022-04-11 07:40:20|4172.5|4168.5|4172.5|4168.5|4173.5|4169.5|4171.5|4167.5|28
1649662830000|2022-04-11 07:40:30|4171.5|4167.5|4172.5|4168.5|4173.5|4169.5|4171.5|4167.5|36
1649662840000|2022-04-11 07:40:40|4172|4168|4172.5|4168.5|4173.5|4169.5|4171.5|4167.5|23
1649662850000|2022-04-11 07:40:50|4172|4168|4174.5|4170.5|4174.5|4170.5|4172|4168|43
1649662860000|2022-04-11 07:41:00|4175.5|4171.5|4175.5|4171.5|4178|4174|4175.5|4171.5|63
1649662870000|2022-04-11 07:41:10|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|40
1649662880000|2022-04-11 07:41:20|4173|4169|4173|4169|4175|4171|4173|4169|30
1649662890000|2022-04-11 07:41:30|4173.5|4169.5|4172.5|4168.5|4174.5|4170.5|4172.5|4168.5|23
1649662900000|2022-04-11 07:41:40|4172|4168|4175.5|4171.5|4176|4172|4172|4168|39
1649662910000|2022-04-11 07:41:50|4176.5|4172.5|4178|4174|4178.5|4174.5|4176.5|4172.5|38
1649662920000|2022-04-11 07:42:00|4177.5|4173.5|4177.5|4173.5|4179|4175|4175.5|4171.5|39
1649662930000|2022-04-11 07:42:10|4178.5|4174.5|4176.5|4172.5|4178.5|4174.5|4176.5|4172.5|27
1649662940000|2022-04-11 07:42:20|4177|4173|4177.5|4173.5|4177.5|4173.5|4176.5|4172.5|22
1649662950000|2022-04-11 07:42:30|4178|4174|4177.5|4173.5|4178.5|4174.5|4176|4172|49
1649662960000|2022-04-11 07:42:40|4177|4173|4176.5|4172.5|4177.5|4173.5|4176|4172|18
1649662970000|2022-04-11 07:42:50|4177|4173|4178.5|4174.5|4178.5|4174.5|4177|4173|37
1649662980000|2022-04-11 07:43:00|4178|4174|4180|4176|4180.5|4176.5|4177.5|4173.5|29
1649662990000|2022-04-11 07:43:10|4179.5|4175.5|4180|4176|4182.5|4178.5|4179|4175|63
1649663000000|2022-04-11 07:43:20|4179.5|4175.5|4177.5|4173.5|4180|4176|4177.5|4173.5|35
1649663010000|2022-04-11 07:43:30|4178|4174|4179.5|4175.5|4179.5|4175.5|4177.5|4173.5|48
1649663020000|2022-04-11 07:43:40|4179|4175|4177.5|4173.5|4179.5|4175.5|4177.5|4173.5|23
1649663030000|2022-04-11 07:43:50|4178.5|4174.5|4179.5|4175.5|4179.5|4175.5|4177.5|4173.5|33
1649663040000|2022-04-11 07:44:00|4180|4176|4180|4176|4180|4176|4179|4175|15
1649663050000|2022-04-11 07:44:10|4179.5|4175.5|4181.5|4177.5|4181.5|4177.5|4179.5|4175.5|27
1649663060000|2022-04-11 07:44:20|4181|4177|4179.5|4175.5|4181.5|4177.5|4179.5|4175.5|28
1649663070000|2022-04-11 07:44:30|4179|4175|4180.5|4176.5|4180.5|4176.5|4179|4175|24
1649663080000|2022-04-11 07:44:40|4181|4177|4180.5|4176.5|4181.5|4177.5|4180.5|4176.5|19
1649663090000|2022-04-11 07:44:50|4181.5|4177.5|4181.5|4177.5|4182|4178|4181.5|4177.5|20
1649663100000|2022-04-11 07:45:00|4182|4178|4181.5|4177.5|4182.5|4178.5|4181.5|4177.5|25
1649663110000|2022-04-11 07:45:10|4181|4177|4181.5|4177.5|4182.5|4178.5|4181|4177|27
1649663120000|2022-04-11 07:45:20|4181|4177|4179.5|4175.5|4181|4177|4178.5|4174.5|25
1649663130000|2022-04-11 07:45:30|4178.5|4174.5|4178.5|4174.5|4180|4176|4178|4174|34
1649663140000|2022-04-11 07:45:40|4179.5|4175.5|4180.5|4176.5|4181|4177|4179.5|4175.5|32
1649663150000|2022-04-11 07:45:50|4181.5|4177.5|4182|4178|4182.5|4178.5|4181|4177|39
1649663160000|2022-04-11 07:46:00|4181.5|4177.5|4180|4176|4181.5|4177.5|4180|4176|34
1649663170000|2022-04-11 07:46:10|4179.5|4175.5|4177.5|4173.5|4180.5|4176.5|4177|4173|92
1649663180000|2022-04-11 07:46:20|4178|4174|4178|4174|4178|4174|4176.5|4172.5|43
1649663190000|2022-04-11 07:46:30|4177.5|4173.5|4179.5|4175.5|4179.5|4175.5|4177.5|4173.5|32
1649663200000|2022-04-11 07:46:40|4179|4175|4177.5|4173.5|4179.5|4175.5|4177.5|4173.5|31
1649663210000|2022-04-11 07:46:50|4177|4173|4177.5|4173.5|4177.5|4173.5|4176.5|4172.5|42
1649663220000|2022-04-11 07:47:00|4177|4173|4179.5|4175.5|4179.5|4175.5|4177|4173|32
1649663230000|2022-04-11 07:47:10|4180|4176|4178|4174|4180|4176|4178|4174|19
1649663240000|2022-04-11 07:47:20|4177.5|4173.5|4178.5|4174.5|4178.5|4174.5|4177|4173|19
1649663250000|2022-04-11 07:47:30|4177.5|4173.5|4177.5|4173.5|4177.5|4173.5|4177|4173|19
1649663260000|2022-04-11 07:47:40|4178.5|4174.5|4178.5|4174.5|4180.5|4176.5|4178.5|4174.5|23
1649663270000|2022-04-11 07:47:50|4178|4174|4177.5|4173.5|4178|4174|4177.5|4173.5|12
1649663280000|2022-04-11 07:48:00|4178|4174|4180|4176|4180.5|4176.5|4178|4174|30
1649663290000|2022-04-11 07:48:10|4179.5|4175.5|4183|4179|4183|4179|4179.5|4175.5|45
1649663300000|2022-04-11 07:48:20|4183.5|4179.5|4184.5|4180.5|4186.5|4182.5|4183.5|4179.5|41
1649663310000|2022-04-11 07:48:30|4184|4180|4180.5|4176.5|4184.5|4180.5|4180.5|4176.5|70
1649663320000|2022-04-11 07:48:40|4180|4176|4180.5|4176.5|4180.5|4176.5|4178.5|4174.5|36
1649663330000|2022-04-11 07:48:50|4180|4176|4179|4175|4180.5|4176.5|4178.5|4174.5|26
1649663340000|2022-04-11 07:49:00|4178.5|4174.5|4179|4175|4179.5|4175.5|4178|4174|20
1649663350000|2022-04-11 07:49:10|4178.5|4174.5|4179.5|4175.5|4180|4176|4178.5|4174.5|39
1649663360000|2022-04-11 07:49:20|4180|4176|4180|4176|4181|4177|4179.5|4175.5|33
1649663370000|2022-04-11 07:49:30|4179.5|4175.5|4180.5|4176.5|4180.5|4176.5|4179.5|4175.5|40
1649663380000|2022-04-11 07:49:40|4180|4176|4180|4176|4181.5|4177.5|4179.5|4175.5|26
1649663390000|2022-04-11 07:49:50|4180.5|4176.5|4179|4175|4180.5|4176.5|4178|4174|59
1649663400000|2022-04-11 07:50:00|4178.5|4174.5|4181|4177|4181|4177|4178.5|4174.5|32
1649663410000|2022-04-11 07:50:10|4180.5|4176.5|4179.5|4175.5|4180.5|4176.5|4178.5|4174.5|25
1649663420000|2022-04-11 07:50:20|4180|4176|4180.5|4176.5|4181|4177|4179.5|4175.5|30
1649663430000|2022-04-11 07:50:30|4181|4177|4180.5|4176.5|4181|4177|4180.5|4176.5|13
1649663440000|2022-04-11 07:50:40|4180|4176|4179.5|4175.5|4180.5|4176.5|4179|4175|38
1649663450000|2022-04-11 07:50:50|4180|4176|4179.5|4175.5|4180.5|4176.5|4179|4175|34
1649663460000|2022-04-11 07:51:00|4180|4176|4180.5|4176.5|4180.5|4176.5|4179|4175|23
1649663470000|2022-04-11 07:51:10|4180|4176|4179.5|4175.5|4180|4176|4179.5|4175.5|23
1649663480000|2022-04-11 07:51:20|4179|4175|4179.5|4175.5|4180|4176|4178.5|4174.5|16
1649663490000|2022-04-11 07:51:30|4179|4175|4179.5|4175.5|4179.5|4175.5|4178.5|4174.5|43
1649663500000|2022-04-11 07:51:40|4180.5|4176.5|4180.5|4176.5|4180.5|4176.5|4179.5|4175.5|24
1649663510000|2022-04-11 07:51:50|4180|4176|4180.5|4176.5|4180.5|4176.5|4179.5|4175.5|12
1649663520000|2022-04-11 07:52:00|4181|4177|4181.5|4177.5|4181.5|4177.5|4180.5|4176.5|31
1649663530000|2022-04-11 07:52:10|4182|4178|4184.5|4180.5|4184.5|4180.5|4181.5|4177.5|32
1649663540000|2022-04-11 07:52:20|4184|4180|4183.5|4179.5|4184.5|4180.5|4183|4179|21
1649663550000|2022-04-11 07:52:30|4183|4179|4183.5|4179.5|4184.5|4180.5|4183|4179|34
1649663560000|2022-04-11 07:52:40|4184|4180|4185|4181|4185.5|4181.5|4183|4179|34
1649663570000|2022-04-11 07:52:50|4184.5|4180.5|4185.5|4181.5|4185.5|4181.5|4183.5|4179.5|22
1649663580000|2022-04-11 07:53:00|4186|4182|4185|4181|4187|4183|4184.5|4180.5|126
1649663590000|2022-04-11 07:53:10|4184.5|4180.5|4184.5|4180.5|4185|4181|4183.5|4179.5|42
1649663600000|2022-04-11 07:53:20|4184|4180|4182.5|4178.5|4184.5|4180.5|4182.5|4178.5|45
1649663610000|2022-04-11 07:53:30|4183|4179|4182.5|4178.5|4183|4179|4182.5|4178.5|25
1649663620000|2022-04-11 07:53:40|4182|4178|4180.5|4176.5|4182|4178|4180.5|4176.5|46
1649663630000|2022-04-11 07:53:50|||||||||13
1649663640000|2022-04-11 07:54:00|4181.5|4177.5|4182.5|4178.5|4182.5|4178.5|4181.5|4177.5|41
1649663650000|2022-04-11 07:54:10|4183|4179|4183.5|4179.5|4183.5|4179.5|4182.5|4178.5|29
1649663660000|2022-04-11 07:54:20|4182.5|4178.5|4184.5|4180.5|4184.5|4180.5|4181|4177|40
1649663670000|2022-04-11 07:54:30|4184|4180|4184|4180|4184.5|4180.5|4183.5|4179.5|30
1649663680000|2022-04-11 07:54:40|4183.5|4179.5|4182.5|4178.5|4184.5|4180.5|4182.5|4178.5|24
1649663690000|2022-04-11 07:54:50|4183|4179|4183.5|4179.5|4184|4180|4182.5|4178.5|26
1649663700000|2022-04-11 07:55:00|4184|4180|4184|4180|4185|4181|4183.5|4179.5|35
1649663710000|2022-04-11 07:55:10|4183.5|4179.5|4184|4180|4184.5|4180.5|4183.5|4179.5|15
1649663720000|2022-04-11 07:55:20|4183.5|4179.5|4183.5|4179.5|4184|4180|4182.5|4178.5|34
1649663730000|2022-04-11 07:55:30|4183|4179|4182.5|4178.5|4183.5|4179.5|4182|4178|41
1649663740000|2022-04-11 07:55:40|4183|4179|4182.5|4178.5|4183.5|4179.5|4182.5|4178.5|30
1649663750000|2022-04-11 07:55:50|4182|4178|4179.5|4175.5|4182.5|4178.5|4179.5|4175.5|72
1649663760000|2022-04-11 07:56:00|4178.5|4174.5|4178|4174|4179.5|4175.5|4178|4174|81
1649663770000|2022-04-11 07:56:10|4177.5|4173.5|4180.5|4176.5|4181.5|4177.5|4177.5|4173.5|86
1649663780000|2022-04-11 07:56:20|4179.5|4175.5|4180.5|4176.5|4181.5|4177.5|4179.5|4175.5|34
1649663790000|2022-04-11 07:56:30|4180|4176|4178.5|4174.5|4180|4176|4178|4174|31
1649663800000|2022-04-11 07:56:40|4177.5|4173.5|4177.5|4173.5|4177.5|4173.5|4176.5|4172.5|46
1649663810000|2022-04-11 07:56:50|4177|4173|4177.5|4173.5|4178.5|4174.5|4177|4173|26
1649663820000|2022-04-11 07:57:00|4177|4173|4177|4173|4177.5|4173.5|4176.5|4172.5|19
1649663830000|2022-04-11 07:57:10|4177.5|4173.5|4179.5|4175.5|4179.5|4175.5|4176.5|4172.5|43
1649663840000|2022-04-11 07:57:20|4179|4175|4178.5|4174.5|4179.5|4175.5|4178.5|4174.5|22
1649663850000|2022-04-11 07:57:30|4178|4174|4177|4173|4178.5|4174.5|4177|4173|26
1649663860000|2022-04-11 07:57:40|4176.5|4172.5|4176|4172|4176.5|4172.5|4175.5|4171.5|29
1649663870000|2022-04-11 07:57:50|4175.5|4171.5|4176.5|4172.5|4176.5|4172.5|4175.5|4171.5|17
1649663880000|2022-04-11 07:58:00|4176|4172|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|56
1649663890000|2022-04-11 07:58:10|4176|4172|4175|4171|4176|4172|4174.5|4170.5|20
1649663900000|2022-04-11 07:58:20|4175.5|4171.5|4175.5|4171.5|4175.5|4171.5|4174.5|4170.5|30
1649663910000|2022-04-11 07:58:30|4174.5|4170.5|4176.5|4172.5|4177|4173|4174.5|4170.5|59
1649663920000|2022-04-11 07:58:40|4175.5|4171.5|4176|4172|4177.5|4173.5|4175.5|4171.5|38
1649663930000|2022-04-11 07:58:50|4175.5|4171.5|4175.5|4171.5|4175.5|4171.5|4174|4170|68
1649663940000|2022-04-11 07:59:00|4176.5|4172.5|4176.5|4172.5|4176.5|4172.5|4176|4172|35
1649663950000|2022-04-11 07:59:10|4176|4172|4176.5|4172.5|4176.5|4172.5|4174|4170|82
1649663960000|2022-04-11 07:59:20|4177.5|4173.5|4177.5|4173.5|4177.5|4173.5|4173.5|4169.5|308
1649663970000|2022-04-11 07:59:30|4177|4173|4177|4173|4178|4174|4176|4172|70
1649663980000|2022-04-11 07:59:40|4176.5|4172.5|4178.5|4174.5|4179|4175|4176.5|4172.5|31
1649663990000|2022-04-11 07:59:50|4178|4174|4176.5|4172.5|4178.5|4174.5|4174.5|4170.5|57
1649664000000|2022-04-11 08:00:00|4176|4172|4171|4167|4178|4174|4169.5|4165.5|187
1649664010000|2022-04-11 08:00:10|4171.5|4167.5|4178|4174|4178|4174|4171.5|4167.5|54
1649664020000|2022-04-11 08:00:20|4178.5|4174.5|4181|4177|4181|4177|4178.5|4174.5|47
1649664030000|2022-04-11 08:00:30|4180.5|4176.5|4181|4177|4181.5|4177.5|4178|4174|21
1649664040000|2022-04-11 08:00:40|4180.5|4176.5|4183|4179|4183|4179|4178.5|4174.5|56
1649664050000|2022-04-11 08:00:50|4182.5|4178.5|4185|4181|4185|4181|4182.5|4178.5|13
1649664060000|2022-04-11 08:01:00|4184.5|4180.5|4177.5|4173.5|4184.5|4180.5|4174.5|4170.5|78
1649664070000|2022-04-11 08:01:10|4178|4174|4182|4178|4182|4178|4176.5|4172.5|56
1649664080000|2022-04-11 08:01:20|4181.5|4177.5|4180|4176|4182|4178|4177.5|4173.5|34
1649664090000|2022-04-11 08:01:30|4180.5|4176.5|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|19
1649664100000|2022-04-11 08:01:40|4180|4176|4180.5|4176.5|4181.5|4177.5|4179.5|4175.5|19
1649664110000|2022-04-11 08:01:50|4181|4177|4182.5|4178.5|4182.5|4178.5|4180.5|4176.5|36
1649664120000|2022-04-11 08:02:00|4183|4179|4187|4183|4187|4183|4183|4179|58
1649664130000|2022-04-11 08:02:10|4187.5|4183.5|4191|4187|4191|4187|4187.5|4183.5|21
1649664140000|2022-04-11 08:02:20|4191.5|4187.5|4194.5|4190.5|4195.5|4191.5|4191.5|4187.5|41
1649664150000|2022-04-11 08:02:30|4195|4191|4192|4188|4196.5|4192.5|4191.5|4187.5|31
1649664160000|2022-04-11 08:02:40|4192.5|4188.5|4195.5|4191.5|4195.5|4191.5|4190.5|4186.5|78
1649664170000|2022-04-11 08:02:50|4195|4191|4196|4192|4196.5|4192.5|4194|4190|32
1649664180000|2022-04-11 08:03:00|4195.5|4191.5|4187.5|4183.5|4195.5|4191.5|4187.5|4183.5|76
1649664190000|2022-04-11 08:03:10|4187|4183|4186.5|4182.5|4187.5|4183.5|4185.5|4181.5|19
1649664200000|2022-04-11 08:03:20|4186|4182|4184.5|4180.5|4186|4182|4182.5|4178.5|26
1649664210000|2022-04-11 08:03:30|4184|4180|4186.5|4182.5|4187|4183|4183.5|4179.5|11
1649664220000|2022-04-11 08:03:40|4188|4184|4184.5|4180.5|4188|4184|4184|4180|27
1649664230000|2022-04-11 08:03:50|4185|4181|4183.5|4179.5|4185.5|4181.5|4183.5|4179.5|36
1649664240000|2022-04-11 08:04:00|4183|4179|4181|4177|4183|4179|4179.5|4175.5|29
1649664250000|2022-04-11 08:04:10|4180.5|4176.5|4181|4177|4181.5|4177.5|4178.5|4174.5|16
1649664260000|2022-04-11 08:04:20|4182|4178|4179|4175|4183|4179|4179|4175|20
1649664270000|2022-04-11 08:04:30|4179.5|4175.5|4178|4174|4181.5|4177.5|4178|4174|77
1649664280000|2022-04-11 08:04:40|4177.5|4173.5|4176.5|4172.5|4178|4174|4176.5|4172.5|13
1649664290000|2022-04-11 08:04:50|4177|4173|4177|4173|4178.5|4174.5|4176.5|4172.5|28
1649664300000|2022-04-11 08:05:00|4176.5|4172.5|4179.5|4175.5|4180|4176|4176.5|4172.5|28
1649664310000|2022-04-11 08:05:10|4179|4175|4176.5|4172.5|4179.5|4175.5|4176.5|4172.5|31
1649664320000|2022-04-11 08:05:20|4176|4172|4175.5|4171.5|4176|4172|4174.5|4170.5|25
1649664330000|2022-04-11 08:05:30|4175|4171|4176.5|4172.5|4176.5|4172.5|4174.5|4170.5|21
1649664340000|2022-04-11 08:05:40|4176|4172|4177.5|4173.5|4177.5|4173.5|4176|4172|20
1649664350000|2022-04-11 08:05:50|4177|4173|4176.5|4172.5|4178|4174|4175.5|4171.5|23
1649664360000|2022-04-11 08:06:00|4177|4173|4176|4172|4179.5|4175.5|4176|4172|43
1649664370000|2022-04-11 08:06:10|4175.5|4171.5|4180.5|4176.5|4180.5|4176.5|4175.5|4171.5|56
1649664380000|2022-04-11 08:06:20|4181.5|4177.5|4178.5|4174.5|4181.5|4177.5|4177.5|4173.5|63
1649664390000|2022-04-11 08:06:30|4179|4175|4180|4176|4181.5|4177.5|4178.5|4174.5|49
1649664400000|2022-04-11 08:06:40|4179.5|4175.5|4178|4174|4179.5|4175.5|4177|4173|22
1649664410000|2022-04-11 08:06:50|4177.5|4173.5|4178|4174|4179|4175|4177.5|4173.5|25
1649664420000|2022-04-11 08:07:00|4178.5|4174.5|4182.5|4178.5|4183.5|4179.5|4178|4174|47
1649664430000|2022-04-11 08:07:10|4183.5|4179.5|4184.5|4180.5|4184.5|4180.5|4182.5|4178.5|22
1649664440000|2022-04-11 08:07:20|4184|4180|4184|4180|4185|4181|4183.5|4179.5|16
1649664450000|2022-04-11 08:07:30|4184.5|4180.5|4185.5|4181.5|4186|4182|4184|4180|17
1649664460000|2022-04-11 08:07:40|4185|4181|4185|4181|4185.5|4181.5|4184.5|4180.5|14
1649664470000|2022-04-11 08:07:50|4184.5|4180.5|4184|4180|4185|4181|4182.5|4178.5|39
1649664480000|2022-04-11 08:08:00|4183|4179|4185|4181|4185.5|4181.5|4182|4178|107
1649664490000|2022-04-11 08:08:10|4185.5|4181.5|4182|4178|4185.5|4181.5|4181.5|4177.5|77
1649664500000|2022-04-11 08:08:20|4181.5|4177.5|4182.5|4178.5|4182.5|4178.5|4179.5|4175.5|68
1649664510000|2022-04-11 08:08:30|4181.5|4177.5|4181|4177|4181.5|4177.5|4179.5|4175.5|49
1649664520000|2022-04-11 08:08:40|4181.5|4177.5|4186|4182|4186|4182|4181|4177|39
1649664530000|2022-04-11 08:08:50|4185.5|4181.5|4182.5|4178.5|4186|4182|4182|4178|31
1649664540000|2022-04-11 08:09:00|4183|4179|4186|4182|4186|4182|4182.5|4178.5|29
1649664550000|2022-04-11 08:09:10|4185.5|4181.5|4183.5|4179.5|4186|4182|4183.5|4179.5|38
1649664560000|2022-04-11 08:09:20|4184|4180|4181.5|4177.5|4184|4180|4180.5|4176.5|50
1649664570000|2022-04-11 08:09:30|4182|4178|4181|4177|4182|4178|4180.5|4176.5|22
1649664580000|2022-04-11 08:09:40|4180.5|4176.5|4181.5|4177.5|4182.5|4178.5|4180.5|4176.5|21
1649664590000|2022-04-11 08:09:50|4181|4177|4183.5|4179.5|4183.5|4179.5|4180.5|4176.5|33
1649664600000|2022-04-11 08:10:00|4183|4179|4180.5|4176.5|4184|4180|4180.5|4176.5|94
1649664610000|2022-04-11 08:10:10|4179.5|4175.5|4180.5|4176.5|4180.5|4176.5|4178.5|4174.5|27
1649664620000|2022-04-11 08:10:20|4181|4177|4179.5|4175.5|4181.5|4177.5|4179.5|4175.5|19
1649664630000|2022-04-11 08:10:30|4180|4176|4180.5|4176.5|4180.5|4176.5|4179|4175|34
1649664640000|2022-04-11 08:10:40|4180|4176|4179.5|4175.5|4180.5|4176.5|4178.5|4174.5|24
1649664650000|2022-04-11 08:10:50|4179|4175|4180.5|4176.5|4181|4177|4178.5|4174.5|50
1649664660000|2022-04-11 08:11:00|4179.5|4175.5|4180|4176|4182|4178|4179|4175|117
1649664670000|2022-04-11 08:11:10|4179.5|4175.5|4179.5|4175.5|4180.5|4176.5|4178.5|4174.5|17
1649664680000|2022-04-11 08:11:20|4179|4175|4180.5|4176.5|4180.5|4176.5|4178.5|4174.5|13
1649664690000|2022-04-11 08:11:30|4180|4176|4177.5|4173.5|4180.5|4176.5|4177.5|4173.5|43
1649664700000|2022-04-11 08:11:40|4177|4173|4177|4173|4177|4173|4175.5|4171.5|26
1649664710000|2022-04-11 08:11:50|4177.5|4173.5|4177.5|4173.5|4178.5|4174.5|4176.5|4172.5|25
1649664720000|2022-04-11 08:12:00|4178.5|4174.5|4175.5|4171.5|4179|4175|4175.5|4171.5|26
1649664730000|2022-04-11 08:12:10|4176|4172|4172.5|4168.5|4176|4172|4172.5|4168.5|33
1649664740000|2022-04-11 08:12:20|4173.5|4169.5|4172.5|4168.5|4173.5|4169.5|4172|4168|30
1649664750000|2022-04-11 08:12:30|4173.5|4169.5|4172.5|4168.5|4173.5|4169.5|4172|4168|20
1649664760000|2022-04-11 08:12:40|4172|4168|4166.5|4162.5|4172|4168|4166.5|4162.5|679
1649664770000|2022-04-11 08:12:50|4167|4163|4171.5|4167.5|4171.5|4167.5|4165|4161|1029
1649664780000|2022-04-11 08:13:00|4171|4167|4172.5|4168.5|4173.5|4169.5|4171|4167|1034
1649664790000|2022-04-11 08:13:10|4172|4168|4171.5|4167.5|4173.5|4169.5|4171.5|4167.5|212
1649664800000|2022-04-11 08:13:20|4172|4168|4171|4167|4172|4168|4170.5|4166.5|13
1649664810000|2022-04-11 08:13:30|4170.5|4166.5|4168.5|4164.5|4170.5|4166.5|4168|4164|40
1649664820000|2022-04-11 08:13:40|4169|4165|4169|4165|4169.5|4165.5|4168.5|4164.5|19
1649664830000|2022-04-11 08:13:50|4168.5|4164.5|4166.5|4162.5|4168.5|4164.5|4166.5|4162.5|25
1649664840000|2022-04-11 08:14:00|4167|4163|4168.5|4164.5|4168.5|4164.5|4167|4163|25
1649664850000|2022-04-11 08:14:10|4169.5|4165.5|4168|4164|4169.5|4165.5|4167|4163|49
1649664860000|2022-04-11 08:14:20|4167.5|4163.5|4168|4164|4169|4165|4167.5|4163.5|452
1649664870000|2022-04-11 08:14:30|4168.5|4164.5|4166|4162|4168.5|4164.5|4166|4162|28
1649664880000|2022-04-11 08:14:40|4166.5|4162.5|4167.5|4163.5|4168.5|4164.5|4166.5|4162.5|17
1649664890000|2022-04-11 08:14:50|4168|4164|4167.5|4163.5|4168.5|4164.5|4167.5|4163.5|24
1649664900000|2022-04-11 08:15:00|4168|4164|4170|4166|4170|4166|4166.5|4162.5|36
1649664910000|2022-04-11 08:15:10|4169.5|4165.5|4173.5|4169.5|4173.5|4169.5|4169.5|4165.5|34
1649664920000|2022-04-11 08:15:20|4173|4169|4170.5|4166.5|4173.5|4169.5|4170.5|4166.5|30
1649664930000|2022-04-11 08:15:30|4171|4167|4174|4170|4174|4170|4170.5|4166.5|27
1649664940000|2022-04-11 08:15:40|4173.5|4169.5|4175|4171|4176.5|4172.5|4173.5|4169.5|30
1649664950000|2022-04-11 08:15:50|4175.5|4171.5|4174.5|4170.5|4175.5|4171.5|4174.5|4170.5|17
1649664960000|2022-04-11 08:16:00|4175|4171|4175|4171|4175.5|4171.5|4174|4170|18
1649664970000|2022-04-11 08:16:10|4174.5|4170.5|4174.5|4170.5|4175.5|4171.5|4173.5|4169.5|12
1649664980000|2022-04-11 08:16:20|4174|4170|4174|4170|4175|4171|4173.5|4169.5|23
1649664990000|2022-04-11 08:16:30|4173.5|4169.5|4174|4170|4174.5|4170.5|4172.5|4168.5|27
1649665000000|2022-04-11 08:16:40|4173.5|4169.5|4173|4169|4175.5|4171.5|4173|4169|24
1649665010000|2022-04-11 08:16:50|4172.5|4168.5|4171.5|4167.5|4173|4169|4171.5|4167.5|19
1649665020000|2022-04-11 08:17:00|4171|4167|4168.5|4164.5|4171|4167|4168|4164|49
1649665030000|2022-04-11 08:17:10|4169|4165|4170.5|4166.5|4171.5|4167.5|4168.5|4164.5|13
1649665040000|2022-04-11 08:17:20|4170|4166|4168.5|4164.5|4170|4166|4168.5|4164.5|27
1649665050000|2022-04-11 08:17:30|4169|4165|4169.5|4165.5|4170|4166|4168.5|4164.5|21
1649665060000|2022-04-11 08:17:40|4170|4166|4170|4166|4171|4167|4169.5|4165.5|40
1649665070000|2022-04-11 08:17:50|4169.5|4165.5|4168.5|4164.5|4170|4166|4168.5|4164.5|36
1649665080000|2022-04-11 08:18:00|4169|4165|4168.5|4164.5|4169|4165|4168.5|4164.5|17
1649665090000|2022-04-11 08:18:10|4169|4165|4168.5|4164.5|4169.5|4165.5|4167.5|4163.5|41
1649665100000|2022-04-11 08:18:20|4169|4165|4168|4164|4169.5|4165.5|4168|4164|44
1649665110000|2022-04-11 08:18:30|4167.5|4163.5|4166.5|4162.5|4167.5|4163.5|4165.5|4161.5|42
1649665120000|2022-04-11 08:18:40|4167|4163|4167.5|4163.5|4168.5|4164.5|4166.5|4162.5|19
1649665130000|2022-04-11 08:18:50|4169|4165|4167.5|4163.5|4169.5|4165.5|4167|4163|21
1649665140000|2022-04-11 08:19:00|4167|4163|4167.5|4163.5|4167.5|4163.5|4166.5|4162.5|12
1649665150000|2022-04-11 08:19:10|4167|4163|4166.5|4162.5|4167|4163|4165.5|4161.5|28
1649665160000|2022-04-11 08:19:20|4166|4162|4167|4163|4167.5|4163.5|4165|4161|22
1649665170000|2022-04-11 08:19:30|4166.5|4162.5|4169.5|4165.5|4170|4166|4166.5|4162.5|44
1649665180000|2022-04-11 08:19:40|4169|4165|4168|4164|4169|4165|4167|4163|18
1649665190000|2022-04-11 08:19:50|4167.5|4163.5|4169.5|4165.5|4169.5|4165.5|4167.5|4163.5|55
1649665200000|2022-04-11 08:20:00|4169|4165|4170.5|4166.5|4171.5|4167.5|4169|4165|46
1649665210000|2022-04-11 08:20:10|4171|4167|4169.5|4165.5|4172|4168|4169.5|4165.5|20
1649665220000|2022-04-11 08:20:20|4168.5|4164.5|4168.5|4164.5|4169.5|4165.5|4168|4164|28
1649665230000|2022-04-11 08:20:30|4169.5|4165.5|4169|4165|4169.5|4165.5|4168.5|4164.5|18
1649665240000|2022-04-11 08:20:40|4169.5|4165.5|4167.5|4163.5|4169.5|4165.5|4167.5|4163.5|15
1649665250000|2022-04-11 08:20:50|4168|4164|4168.5|4164.5|4170|4166|4167.5|4163.5|19
1649665260000|2022-04-11 08:21:00|4168|4164|4169.5|4165.5|4170|4166|4167.5|4163.5|36
1649665270000|2022-04-11 08:21:10|4169|4165|4169|4165|4169.5|4165.5|4168.5|4164.5|32
1649665280000|2022-04-11 08:21:20|4169.5|4165.5|4169.5|4165.5|4169.5|4165.5|4168.5|4164.5|13
1649665290000|2022-04-11 08:21:30|4170.5|4166.5|4169.5|4165.5|4170.5|4166.5|4168.5|4164.5|27
1649665300000|2022-04-11 08:21:40|4169|4165|4169.5|4165.5|4169.5|4165.5|4168.5|4164.5|15
1649665310000|2022-04-11 08:21:50|4169|4165|4169|4165|4169|4165|4168|4164|23
1649665320000|2022-04-11 08:22:00|4168.5|4164.5|4168|4164|4169|4165|4167.5|4163.5|19
1649665330000|2022-04-11 08:22:10|4167.5|4163.5|4170.5|4166.5|4170.5|4166.5|4167.5|4163.5|30
1649665340000|2022-04-11 08:22:20|4171|4167|4171|4167|4171|4167|4170.5|4166.5|24
1649665350000|2022-04-11 08:22:30|4170.5|4166.5|4171.5|4167.5|4172|4168|4170|4166|31
1649665360000|2022-04-11 08:22:40|4172|4168|4171.5|4167.5|4172|4168|4171.5|4167.5|17
1649665370000|2022-04-11 08:22:50|4172|4168|4171|4167|4172|4168|4171|4167|24
1649665380000|2022-04-11 08:23:00|4171.5|4167.5|4170.5|4166.5|4171.5|4167.5|4170|4166|22
1649665390000|2022-04-11 08:23:10|4170|4166|4171|4167|4171|4167|4170|4166|16
1649665400000|2022-04-11 08:23:20|4170.5|4166.5|4170.5|4166.5|4171|4167|4170.5|4166.5|14
1649665410000|2022-04-11 08:23:30|4171|4167|4172.5|4168.5|4173|4169|4170.5|4166.5|24
1649665420000|2022-04-11 08:23:40|4173|4169|4175.5|4171.5|4175.5|4171.5|4173|4169|28
1649665430000|2022-04-11 08:23:50|4176|4172|4176|4172|4176|4172|4174.5|4170.5|34
1649665440000|2022-04-11 08:24:00|4175.5|4171.5|4177.5|4173.5|4178|4174|4175.5|4171.5|29
1649665450000|2022-04-11 08:24:10|4178|4174|4179|4175|4179.5|4175.5|4177.5|4173.5|20
1649665460000|2022-04-11 08:24:20|4178|4174|4174|4170|4178|4174|4173.5|4169.5|44
1649665470000|2022-04-11 08:24:30|4173.5|4169.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|23
1649665480000|2022-04-11 08:24:40|4174|4170|4173.5|4169.5|4174|4170|4173.5|4169.5|13
1649665490000|2022-04-11 08:24:50|4173|4169|4173.5|4169.5|4174|4170|4172.5|4168.5|23
1649665500000|2022-04-11 08:25:00|4172|4168|4172|4168|4172.5|4168.5|4171.5|4167.5|26
1649665510000|2022-04-11 08:25:10|4171.5|4167.5|4169.5|4165.5|4172|4168|4169.5|4165.5|18
1649665520000|2022-04-11 08:25:20|4170|4166|4170|4166|4170|4166|4169.5|4165.5|17
1649665530000|2022-04-11 08:25:30|4169.5|4165.5|4168.5|4164.5|4171|4167|4168.5|4164.5|48
1649665540000|2022-04-11 08:25:40|4169|4165|4167.5|4163.5|4170|4166|4167.5|4163.5|33
1649665550000|2022-04-11 08:25:50|4168|4164|4169|4165|4169|4165|4167.5|4163.5|19
1649665560000|2022-04-11 08:26:00|4168.5|4164.5|4168.5|4164.5|4169.5|4165.5|4168.5|4164.5|19
1649665570000|2022-04-11 08:26:10|4168|4164|4166|4162|4168|4164|4166|4162|31
1649665580000|2022-04-11 08:26:20|||||||||12
1649665590000|2022-04-11 08:26:30|4165.5|4161.5|4165.5|4161.5|4166.5|4162.5|4165.5|4161.5|19
1649665600000|2022-04-11 08:26:40|4165|4161|4163|4159|4165|4161|4163|4159|17
1649665610000|2022-04-11 08:26:50|4162.5|4158.5|4158.5|4154.5|4162.5|4158.5|4158|4154|28
1649665620000|2022-04-11 08:27:00|4158|4154|4159|4155|4160|4156|4158|4154|22
1649665630000|2022-04-11 08:27:10|4159.5|4155.5|4156|4152|4159.5|4155.5|4156|4152|16
1649665640000|2022-04-11 08:27:20|4156.5|4152.5|4156|4152|4156.5|4152.5|4155.5|4151.5|16
1649665650000|2022-04-11 08:27:30|4155.5|4151.5|4156|4152|4156|4152|4155.5|4151.5|13
1649665660000|2022-04-11 08:27:40|4155.5|4151.5|4154.5|4150.5|4155.5|4151.5|4154.5|4150.5|11
1649665670000|2022-04-11 08:27:50|4155|4151|4153.5|4149.5|4155|4151|4153.5|4149.5|12
1649665680000|2022-04-11 08:28:00|4152.5|4148.5|4151|4147|4152.5|4148.5|4151|4147|24
1649665690000|2022-04-11 08:28:10|4151.5|4147.5|4150.5|4146.5|4151.5|4147.5|4150.5|4146.5|20
1649665700000|2022-04-11 08:28:20|4151|4147|4149.5|4145.5|4151|4147|4149.5|4145.5|19
1649665710000|2022-04-11 08:28:30|4150|4146|4150.5|4146.5|4150.5|4146.5|4149.5|4145.5|11
1649665720000|2022-04-11 08:28:40|4151|4147|4150|4146|4151|4147|4149.5|4145.5|22
1649665730000|2022-04-11 08:28:50|4149.5|4145.5|4152|4148|4152.5|4148.5|4149.5|4145.5|15
1649665740000|2022-04-11 08:29:00|4152.5|4148.5|4156.5|4152.5|4156.5|4152.5|4152.5|4148.5|8
1649665750000|2022-04-11 08:29:10|||||||||17
1649665760000|2022-04-11 08:29:20|4158.5|4154.5|4158|4154|4158.5|4154.5|4158|4154|13
1649665770000|2022-04-11 08:29:30|4157.5|4153.5|4155|4151|4157.5|4153.5|4155|4151|18
1649665780000|2022-04-11 08:29:40|4154.5|4150.5|4153|4149|4154.5|4150.5|4153|4149|14
1649665790000|2022-04-11 08:29:50|4152.5|4148.5|4152.5|4148.5|4153.5|4149.5|4152|4148|19
1649665800000|2022-04-11 08:30:00|4155|4146|4155|4146|4155|4146|4155|4146|0
1649668520000|2022-04-11 09:15:20|4167|4151|4166|4151|4175|4151|4166|4151|0
1649668540000|2022-04-11 09:15:40|4169|4151.5|4182|4153|4182|4153|4166|4151|25
1649668550000|2022-04-11 09:15:50|4185|4155|4172|4153|4185|4155|4171|4153|1
1649668560000|2022-04-11 09:16:00||4154||4154||4154||4154|3
1649668570000|2022-04-11 09:16:10|4170|4155|4170|4155|4170|4155|4170|4155|0
1649668580000|2022-04-11 09:16:20|4168||4168||4168||4168||0
1649668590000|2022-04-11 09:16:30|4166|4156|4172|4157|4172|4157|4166|4156|1
1649668600000|2022-04-11 09:16:40||4158||4158||4158||4158|0
1649668630000|2022-04-11 09:17:10|4168||4168||4168||4168||0
1649668640000|2022-04-11 09:17:20|||||||||1
1649668670000|2022-04-11 09:17:50|4172||4172||4172||4172||2
1649668690000|2022-04-11 09:18:10||4159||4159||4159||4159|0
1649668700000|2022-04-11 09:18:20||4160||4160||4160||4160|0
1649668710000|2022-04-11 09:18:30|4175|4161|4173|4161|4175|4161|4173|4161|0
1649668720000|2022-04-11 09:18:40||4162||4162||4162||4162|0
1649668780000|2022-04-11 09:19:40||4163||4163||4163||4163|0
1649668790000|2022-04-11 09:19:50|4176|4164|4176|4164|4176|4164|4176|4164|1
1649668820000|2022-04-11 09:20:20||4163||4160||4163||4159|1
1649668830000|2022-04-11 09:20:30||4161||4163||4163||4161|0
1649668840000|2022-04-11 09:20:40||4162||4164||4164||4162|0
1649668850000|2022-04-11 09:20:50||4163||4163||4163||4162|3
1649668860000|2022-04-11 09:21:00||4162||4162||4162||4162|0
1649668870000|2022-04-11 09:21:10||4163||4163||4163||4163|0
1649668890000|2022-04-11 09:21:30|4173|4164|4176|4164|4176|4165|4173|4164|1
1649668900000|2022-04-11 09:21:40|4173|4163|4176|4164|4176|4164|4173|4163|1
1649668910000|2022-04-11 09:21:50||4165||4165||4165||4164|0
1649668930000|2022-04-11 09:22:10|4178|4166|4178|4166|4178|4166|4178|4166|0
1649668940000|2022-04-11 09:22:20|4181|4167|4181|4168|4181|4168|4181|4167|0
1649668950000|2022-04-11 09:22:30||4169||4169||4169||4169|0
1649668960000|2022-04-11 09:22:40||4170||4170||4170||4170|0
1649668970000|2022-04-11 09:22:50|4184|4171|4184|4171|4184|4171|4184|4170|0
1649668980000|2022-04-11 09:23:00||4172||4172||4172||4172|0
1649669020000|2022-04-11 09:23:40|4187||4187||4187||4187||0
1649669130000|2022-04-11 09:25:30||4173||4173||4173||4173|0
1649669140000|2022-04-11 09:25:40||4174||4174||4174||4174|0
1649669180000|2022-04-11 09:26:20||4178||4178||4178||4178|0
1649669200000|2022-04-11 09:26:40|4190||4190||4190||4190||2
1649669210000|2022-04-11 09:26:50||4179||4179||4179||4179|0
1649669240000|2022-04-11 09:27:20|4189|4180|4188|4176|4189|4181|4188|4176|2
1649669280000|2022-04-11 09:28:00|4187|4173|4186|4173|4187|4173|4186|4173|0
1649669360000|2022-04-11 09:29:20|4190|4174|4190|4174|4190|4174|4190|4174|0
1649669430000|2022-04-11 09:30:30||4175||4176||4176||4175|0
1649669460000|2022-04-11 09:31:00|4192|4181|4194|4182|4194|4182|4192|4181|1
1649669470000|2022-04-11 09:31:10||4183||4184||4184||4183|0
1649669480000|2022-04-11 09:31:20|4195|4185|4200|4182|4200|4188|4195|4182|7
1649669490000|2022-04-11 09:31:30|4199|4180|4196|4178|4199|4180|4196|4178|0
1649669500000|2022-04-11 09:31:40||4181||4181||4181||4181|0
1649669540000|2022-04-11 09:32:20|4195|4182|4200|4190|4200|4190|4195|4181|35
1649669550000|2022-04-11 09:32:30|4203||4203||4203||4203||1
1649669560000|2022-04-11 09:32:40|4204|4191|4204|4191|4204|4191|4204|4191|1
1649669580000|2022-04-11 09:33:00|4203|4196|4217|4189|4217|4196|4203|4189|25
1649669590000|2022-04-11 09:33:10|4216||4216||4216||4216||0
1649669600000|2022-04-11 09:33:20|4215|4196|4210|4196|4215|4196|4210|4191|15
1649669610000|2022-04-11 09:33:30|4202|4189|4200|4182|4202|4189|4200|4182|10
1649669620000|2022-04-11 09:33:40||4184||4184||4184||4184|0
1649669630000|2022-04-11 09:33:50|4199|4180|4199|4182|4199|4182|4199|4180|0
1649669640000|2022-04-11 09:34:00|4200|4183|4200|4184|4200|4184|4200|4183|0
1649669670000|2022-04-11 09:34:30|4199||4199||4199||4199||0
1649669700000|2022-04-11 09:35:00|4194|4178|4188|4174|4194|4178|4188|4173|32
1649669710000|2022-04-11 09:35:10||4175||4175||4175||4175|2
1649669730000|2022-04-11 09:35:30||4176||4174||4176||4174|6
1649669740000|2022-04-11 09:35:40||4175||4176||4176||4175|0
1649669750000|2022-04-11 09:35:50|4194|4177|4194|4178|4194|4178|4194|4177|1
1649669780000|2022-04-11 09:36:20|4193||4193||4193||4193||0
1649669790000|2022-04-11 09:36:30|4192||4192||4192||4192||0
1649669830000|2022-04-11 09:37:10|4191||4191||4191||4191||0
1649669840000|2022-04-11 09:37:20||4182||4182||4182||4182|0
1649669850000|2022-04-11 09:37:30||4180||4180||4180||4180|1
1649669860000|2022-04-11 09:37:40|||||||||2
1649669880000|2022-04-11 09:38:00|4192||4196||4196||4192||13
1649669890000|2022-04-11 09:38:10||4181||4182||4182||4181|0
1649669910000|2022-04-11 09:38:30|4200||4200||4200||4200||0
1649669920000|2022-04-11 09:38:40||4183||4183||4183||4183|0
1649669960000|2022-04-11 09:39:20||4184||4185||4185||4184|0
1649669970000|2022-04-11 09:39:30|4208|4186|4208|4186|4208|4186|4208|4186|1
1649670020000|2022-04-11 09:40:20|4207||4207||4207||4207||0
1649670070000|2022-04-11 09:41:10|4206||4206||4206||4206||0
1649670090000|2022-04-11 09:41:30|4205|4187|4206|4189|4206|4189|4205|4187|0
1649670110000|2022-04-11 09:41:50||4190||4190||4190||4190|0
1649670120000|2022-04-11 09:42:00|4205||4202||4206||4202||0
1649670130000|2022-04-11 09:42:10|4206|4189|4200|4189|4206|4189|4200|4189|1
1649670140000|2022-04-11 09:42:20||4188||4188||4188||4188|1
1649670150000|2022-04-11 09:42:30|4195|4185|4195|4184|4195|4187|4195|4183|1
1649670170000|2022-04-11 09:42:50||4185||4185||4185||4185|0
1649670180000|2022-04-11 09:43:00|4193|4184|4193|4183|4193|4184|4193|4182|2
1649670200000|2022-04-11 09:43:20|4198|4184|4201|4189|4201|4189|4198|4184|3
1649670220000|2022-04-11 09:43:40|4203|4190|4203|4191|4203|4191|4203|4190|0
1649670260000|2022-04-11 09:44:20|4208|4195|4208|4197|4208|4198|4208|4195|15
1649670270000|2022-04-11 09:44:30|4209|4198|4209|4198|4209|4198|4209|4198|0
1649670290000|2022-04-11 09:44:50|4211||4211||4211||4211||0
1649670310000|2022-04-11 09:45:10|4212|4199|4212|4200|4212|4200|4212|4199|0
1649670330000|2022-04-11 09:45:30|4211||4211||4211||4211||0
1649670340000|2022-04-11 09:45:40|4212|4204|4216|4204|4220|4204|4212|4204|10
1649670350000|2022-04-11 09:45:50|4222|4210|4220|4208|4224|4210|4217|4204|38
1649670360000|2022-04-11 09:46:00|4221|4211|4221|4206|4221|4214|4221|4206|2
1649670370000|2022-04-11 09:46:10|4220|4214|4217|4202|4220|4214|4217|4202|3
1649670380000|2022-04-11 09:46:20|4216||4216||4216||4216||0
1649670390000|2022-04-11 09:46:30|4215||4215||4215||4215||0
1649670410000|2022-04-11 09:46:50|4221||4223||4224||4221||2
1649670420000|2022-04-11 09:47:00|4224|4204|4225|4209|4226|4209|4224|4204|2
1649670430000|2022-04-11 09:47:10|4224|4216|4222|4208|4224|4218|4222|4208|3
1649670450000|2022-04-11 09:47:30|4225|4209|4226|4211|4226|4211|4224|4209|1
1649670460000|2022-04-11 09:47:40|4228||4228||4229||4228||1
1649670470000|2022-04-11 09:47:50|4231||4230||4231||4230||6
1649670480000|2022-04-11 09:48:00|4229||4226||4229||4226||0
1649670490000|2022-04-11 09:48:10|4225||4225||4225||4225||0
1649670500000|2022-04-11 09:48:20|4226||4226||4226||4226||2
1649670510000|2022-04-11 09:48:30|4225||4225||4225||4225||0
1649670540000|2022-04-11 09:49:00|4224|4212|4224|4212|4224|4212|4224|4212|0
1649670550000|2022-04-11 09:49:10||4211||4211||4211||4211|0
1649670560000|2022-04-11 09:49:20|4226|4212|4226|4213|4226|4213|4226|4212|0
1649670570000|2022-04-11 09:49:30|4230|4218|4230|4215|4230|4218|4230|4215|3
1649670580000|2022-04-11 09:49:40|4229||4229||4229||4227||0
1649670590000|2022-04-11 09:49:50|4228||4228||4228||4227||0
1649670600000|2022-04-11 09:50:00|4229||4229||4229||4229||0
1649670620000|2022-04-11 09:50:20|4228|4213|4226|4213|4228|4213|4226|4213|0
1649670630000|2022-04-11 09:50:30|4225|4211|4224|4211|4225|4211|4223|4211|0
1649670640000|2022-04-11 09:50:40|4223||4223||4224||4223||0
1649670650000|2022-04-11 09:50:50|4224||4222||4224||4222||0
1649670660000|2022-04-11 09:51:00|4221|4208|4222|4208|4222|4208|4221|4208|1
1649670670000|2022-04-11 09:51:10|4221||4221||4222||4221||0
1649670680000|2022-04-11 09:51:20|4222||4220||4222||4220||0
1649670690000|2022-04-11 09:51:30||4211||4211||4211||4211|0
1649670700000|2022-04-11 09:51:40|4221|4209|4221|4212|4221|4212|4221|4209|1
1649670730000|2022-04-11 09:52:10|4220|4213|4221|4213|4221|4213|4220|4213|1
1649670740000|2022-04-11 09:52:20|4225|4214|4230|4219|4230|4219|4225|4214|15
1649670750000|2022-04-11 09:52:30|4231|4220|4231|4219|4231|4220|4231|4219|5
1649670760000|2022-04-11 09:52:40|4230||4231||4231||4230||0
1649670770000|2022-04-11 09:52:50||4220||4220||4220||4220|1
1649670780000|2022-04-11 09:53:00|4234||4232||4234||4232||3
1649670790000|2022-04-11 09:53:10|4233|4228|4236|4228|4236|4228|4233|4228|29
1649670800000|2022-04-11 09:53:20|4237|4224|4235|4222|4237|4224|4234|4222|28
1649670810000|2022-04-11 09:53:30|4234||4234||4234||4234||0
1649670820000|2022-04-11 09:53:40|4233||4233||4233||4233||0
1649670830000|2022-04-11 09:53:50|4232|4221|4232|4219|4233|4221|4232|4219|1
1649670840000|2022-04-11 09:54:00|4231|4217|4229|4217|4231|4217|4229|4217|0
1649670850000|2022-04-11 09:54:10|4230||4230||4230||4230||0
1649670860000|2022-04-11 09:54:20|4232|4224|4234|4224|4234|4225|4232|4224|1
1649670870000|2022-04-11 09:54:30|4236|4225|4236|4225|4236|4225|4236|4224|0
1649670880000|2022-04-11 09:54:40|4234||4235||4236||4234||0
1649670890000|2022-04-11 09:54:50|4236||4235||4236||4234||0
1649670900000|2022-04-11 09:55:00|4237||4242||4243||4237||9
1649670910000|2022-04-11 09:55:10|4241|4226|4237|4226|4241|4226|4237|4226|0
1649670920000|2022-04-11 09:55:20|4236|4225|4235|4224|4236|4225|4235|4224|3
1649670930000|2022-04-11 09:55:30|4234||4234||4234||4234||0
1649670940000|2022-04-11 09:55:40|4235|4225|4235|4225|4235|4225|4235|4225|3
1649670960000|2022-04-11 09:56:00|4237||4240||4241||4237||5
1649670970000|2022-04-11 09:56:10|4241||4241||4242||4241||0
1649670980000|2022-04-11 09:56:20||4226||4227||4227||4226|0
1649670990000|2022-04-11 09:56:30|4243|4228|4248|4229|4249|4229|4243|4228|10
1649671000000|2022-04-11 09:56:40|4247||4246||4247||4246||0
1649671010000|2022-04-11 09:56:50|4241|4230|4247|4231|4249|4231|4241|4230|5
1649671020000|2022-04-11 09:57:00|4246||4246||4246||4246||0
1649671040000|2022-04-11 09:57:20|4245||4244||4245||4244||0
1649671060000|2022-04-11 09:57:40|4243|4230|4247|4235|4251|4236|4242|4230|23
1649671070000|2022-04-11 09:57:50|4246|4236|4245|4233|4246|4236|4245|4233|4
1649671080000|2022-04-11 09:58:00|4243|4232|4241|4228|4243|4232|4241|4228|1
1649671090000|2022-04-11 09:58:10|4240||4240||4240||4240||0
1649671110000|2022-04-11 09:58:30|4239|4227|4236|4224|4239|4227|4236|4224|0
1649671120000|2022-04-11 09:58:40|4235||4236||4236||4235||0
1649671130000|2022-04-11 09:58:50|4232|4223|4229|4221|4232|4223|4229|4218|7
1649671140000|2022-04-11 09:59:00|4228|4220|4227|4219|4230|4220|4227|4215|10
1649671150000|2022-04-11 09:59:10||4215||4218||4218||4215|0
1649671160000|2022-04-11 09:59:20||4215||4216||4217||4215|0
1649671180000|2022-04-11 09:59:40|||||||||1
1649671200000|2022-04-11 10:00:00|4230|4217|4233|4221|4233|4221|4230|4217|13
1649671210000|2022-04-11 10:00:10|4232||4232||4232||4232||0
1649671220000|2022-04-11 10:00:20|4231|4219|4230|4220|4231|4220|4230|4219|0
1649671230000|2022-04-11 10:00:30||4219||4219||4219||4219|0
1649671240000|2022-04-11 10:00:40|4229|4218|4229|4218|4229|4219|4229|4218|0
1649671260000|2022-04-11 10:01:00||4219||4218||4219||4218|0
1649671270000|2022-04-11 10:01:10||4219||4218||4219||4218|0
1649671280000|2022-04-11 10:01:20||4217||4217||4221||4217|1
1649671290000|2022-04-11 10:01:30|||||||||1
1649671310000|2022-04-11 10:01:50||4218||4218||4218||4218|0
1649671320000|2022-04-11 10:02:00||4219||4217||4219||4217|0
1649671360000|2022-04-11 10:02:40||4218||4217||4218||4217|0
1649671370000|2022-04-11 10:02:50|4227||4227||4227||4227||0
1649671380000|2022-04-11 10:03:00||4218||4217||4218||4217|0
1649671410000|2022-04-11 10:03:30||4218||4218||4218||4218|0
1649671420000|2022-04-11 10:03:40||4217||4217||4217||4217|0
1649671440000|2022-04-11 10:04:00||4216||4216||4217||4216|0
1649671450000|2022-04-11 10:04:10||4217||4216||4217||4216|0
1649671470000|2022-04-11 10:04:30|4226||4226||4226||4226||0
1649671480000|2022-04-11 10:04:40||4217||4217||4217||4217|0
1649671490000|2022-04-11 10:04:50||4216||4216||4216||4216|0
1649671500000|2022-04-11 10:05:00|4225|4215|4225|4215|4225|4215|4225|4215|0
1649671510000|2022-04-11 10:05:10|4223|4212|4223|4212|4223|4212|4223|4212|2
1649671520000|2022-04-11 10:05:20||4210||4212||4213||4210|0
1649671530000|2022-04-11 10:05:30|4220||4223||4223||4220||1
1649671540000|2022-04-11 10:05:40||4213||4215||4215||4213|0
1649671550000|2022-04-11 10:05:50|4225|4217|4225|4215|4225|4217|4225|4215|2
1649671560000|2022-04-11 10:06:00|4227|4216|4227|4215|4227|4216|4227|4215|5
1649671570000|2022-04-11 10:06:10|4229|4216|4229|4216|4229|4216|4229|4216|5
1649671590000|2022-04-11 10:06:30|4228||4229||4229||4227||0
1649671600000|2022-04-11 10:06:40|4230||4230||4233||4230||0
1649671610000|2022-04-11 10:06:50|4229||4228||4229||4228||0
1649671630000|2022-04-11 10:07:10|4230|4218|4232|4218|4232|4218|4229|4218|0
1649671640000|2022-04-11 10:07:20|4233||4231||4233||4231||0
1649671650000|2022-04-11 10:07:30|4232||4231||4232||4231||0
1649671660000|2022-04-11 10:07:40|4232||4231||4234||4231||0
1649671670000|2022-04-11 10:07:50|4232||4231||4232||4231||0
1649671680000|2022-04-11 10:08:00|4230||4231||4231||4230||0
1649671700000|2022-04-11 10:08:20|4232||4231||4232||4231||0
1649671710000|2022-04-11 10:08:30|4230||4231||4231||4230||0
1649671740000|2022-04-11 10:09:00|4230||4230||4231||4227||1
1649671750000|2022-04-11 10:09:10|4231||4231||4231||4231||0
1649671770000|2022-04-11 10:09:30|4232||4232||4232||4231||0
1649671780000|2022-04-11 10:09:40|4231||4227||4231||4227||0
1649671790000|2022-04-11 10:09:50||4217||4217||4217||4217|0
1649671800000|2022-04-11 10:10:00|4229||4229||4229||4229||0
1649671810000|2022-04-11 10:10:10|4228|4216|4229|4216|4229|4216|4227|4216|0
1649671820000|2022-04-11 10:10:20|4233|4221|4229|4218|4233|4221|4229|4218|9
1649671830000|2022-04-11 10:10:30|4228||4229||4229||4228||0
1649671870000|2022-04-11 10:11:10|4233|4219|4229|4218|4233|4219|4229|4218|0
1649671950000|2022-04-11 10:12:30|4230||4229||4230||4229||0
1649671970000|2022-04-11 10:12:50|4230||4229||4230||4229||1
1649671980000|2022-04-11 10:13:00|4230||4229||4230||4229||0
1649671990000|2022-04-11 10:13:10|4230||4229||4230||4229||0
1649672000000|2022-04-11 10:13:20|4228||4229||4229||4228||0
1649672060000|2022-04-11 10:14:20||4217||4217||4217||4217|0
1649672100000|2022-04-11 10:15:00||4218||4218||4218||4218|0
1649672110000|2022-04-11 10:15:10||4219||4219||4219||4219|0
1649672120000|2022-04-11 10:15:20||4220||4220||4220||4219|2
1649672140000|2022-04-11 10:15:40|4231|4221|4230|4220|4232|4221|4230|4220|2
1649672160000|2022-04-11 10:16:00|4231||4231||4231||4231||0
1649672170000|2022-04-11 10:16:10|4232||4233||4234||4232||0
1649672180000|2022-04-11 10:16:20|4232||4231||4233||4230||0
1649672190000|2022-04-11 10:16:30|4232||4232||4232||4231||0
1649672200000|2022-04-11 10:16:40|4231||4230||4231||4230||0
1649672210000|2022-04-11 10:16:50|4229||4229||4229||4229||0
1649672220000|2022-04-11 10:17:00||4216||4216||4216||4216|1
1649672340000|2022-04-11 10:19:00|4230||4230||4230||4230||0
1649672370000|2022-04-11 10:19:30|4229||4229||4229||4229||0
1649672390000|2022-04-11 10:19:50|4231|4218|4231|4218|4231|4218|4231|4218|0
1649672410000|2022-04-11 10:20:10|4230||4230||4230||4230||0
1649672440000|2022-04-11 10:20:40|4229||4229||4229||4229||0
1649672460000|2022-04-11 10:21:00||4217||4217||4217||4217|0
1649672480000|2022-04-11 10:21:20|4231|4218|4231|4218|4231|4218|4231|4217|0
1649672490000|2022-04-11 10:21:30|4230||4230||4230||4230||0
1649672520000|2022-04-11 10:22:00|4231||4231||4231||4231||0
1649672550000|2022-04-11 10:22:30|4233|4222|4233|4222|4233|4222|4233|4222|0
1649672570000|2022-04-11 10:22:50|4232||4230||4232||4230||0
1649672600000|2022-04-11 10:23:20|4231|4218|4228|4218|4232|4218|4228|4218|6
1649672620000|2022-04-11 10:23:40|4227|4217|4227|4217|4227|4217|4227|4217|0
1649672660000|2022-04-11 10:24:20|4226|4216|4225|4216|4226|4216|4225|4216|2
1649672670000|2022-04-11 10:24:30||4213||4213||4213||4213|1
1649672680000|2022-04-11 10:24:40||4214||4213||4214||4213|0
1649672690000|2022-04-11 10:24:50|4227|4214|4227|4215|4227|4215|4222|4214|10
1649672700000|2022-04-11 10:25:00||4218||4215||4218||4215|1
1649672710000|2022-04-11 10:25:10||4214||4214||4214||4213|4
1649672720000|2022-04-11 10:25:20||4213||4213||4213||4213|0
1649672730000|2022-04-11 10:25:30||4214||4214||4214||4214|0
1649672770000|2022-04-11 10:26:10|4226||4225||4226||4225||0
1649672790000|2022-04-11 10:26:30|4227|4218|4227|4218|4227|4218|4227|4215|5
1649672830000|2022-04-11 10:27:10||4213||4213||4213||4213|6
1649672840000|2022-04-11 10:27:20||4214||4214||4214||4214|0
1649672870000|2022-04-11 10:27:50||4213||4213||4213||4213|0
1649672930000|2022-04-11 10:28:50||4214||4219||4219||4214|0
1649672980000|2022-04-11 10:29:40|4226||4226||4226||4226||0
1649673000000|2022-04-11 10:30:00|4227||4227||4227||4227||2
1649673080000|2022-04-11 10:31:20|4228||4227||4228||4227||14
1649673090000|2022-04-11 10:31:30|4228||4228||4228||4228||0
1649673100000|2022-04-11 10:31:40|4227||4227||4228||4227||0
1649673110000|2022-04-11 10:31:50|4228||4227||4228||4227||0
1649673120000|2022-04-11 10:32:00||4215||4215||4215||4215|6
1649673140000|2022-04-11 10:32:20||4214||4215||4215||4214|0
1649673150000|2022-04-11 10:32:30||4216||4216||4216||4216|0
1649673160000|2022-04-11 10:32:40|4226|4215|4223|4214|4226|4215|4223|4214|0
1649673180000|2022-04-11 10:33:00|4222|4215|4225|4215|4225|4216|4222|4215|1
1649673190000|2022-04-11 10:33:10|4226|4216|4226|4216|4226|4216|4226|4216|0
1649673200000|2022-04-11 10:33:20|4225||4225||4225||4224||0
1649673210000|2022-04-11 10:33:30|4224|4214|4224|4214|4224|4214|4224|4214|2
1649673240000|2022-04-11 10:34:00||4216||4214||4216||4214|1
1649673260000|2022-04-11 10:34:20|4223||4223||4223||4223||0
1649673270000|2022-04-11 10:34:30|4222|4213|4223|4213|4223|4213|4221|4211|4
1649673280000|2022-04-11 10:34:40|4224|4212|4225|4218|4225|4218|4224|4212|24
1649673290000|2022-04-11 10:34:50|4226|4219|4228|4219|4228|4219|4226|4219|2
1649673300000|2022-04-11 10:35:00|4227|4218|4229|4220|4230|4221|4227|4218|11
1649673310000|2022-04-11 10:35:10|4231|4221|4231|4221|4232|4221|4231|4221|2
1649673320000|2022-04-11 10:35:20|4232|4220|4229|4220|4232|4220|4229|4220|0
1649673330000|2022-04-11 10:35:30|4230|4221|4229|4220|4230|4221|4229|4220|5
1649673340000|2022-04-11 10:35:40|4230|4221|4231|4221|4231|4221|4228|4220|7
1649673360000|2022-04-11 10:36:00|4232|4222|4229|4220|4232|4222|4229|4220|0
1649673370000|2022-04-11 10:36:10|4228||4228||4228||4228||0
1649673380000|2022-04-11 10:36:20|4227|4218|4228|4219|4228|4219|4227|4218|1
1649673390000|2022-04-11 10:36:30|4227|4218|4228|4219|4228|4219|4227|4218|0
1649673400000|2022-04-11 10:36:40|4229|4220|4229|4220|4229|4220|4229|4220|0
1649673410000|2022-04-11 10:36:50|4230|4221|4229|4220|4230|4221|4229|4220|0
1649673420000|2022-04-11 10:37:00|4230|4222|4231|4222|4231|4222|4230|4222|2
1649673430000|2022-04-11 10:37:10|4230|4223|4232|4223|4232|4223|4230|4223|8
1649673440000|2022-04-11 10:37:20|4231|4222|4232|4224|4232|4224|4231|4222|7
1649673450000|2022-04-11 10:37:30|4233|4226|4234|4226|4234|4226|4233|4226|13
1649673460000|2022-04-11 10:37:40|4237|4227|4237|4229|4237|4229|4236|4227|6
1649673470000|2022-04-11 10:37:50|4236|4228|4237|4229|4237|4229|4235|4228|3
1649673480000|2022-04-11 10:38:00|4236|4228|4237|4229|4237|4229|4236|4228|1
1649673490000|2022-04-11 10:38:10|4241|4230|4241|4230|4243|4230|4241|4230|5
1649673520000|2022-04-11 10:38:40|4242||4242||4242||4242||0
1649673530000|2022-04-11 10:38:50|4241||4241||4241||4241||0
1649673560000|2022-04-11 10:39:20|4239|4229|4239|4229|4239|4229|4239|4229|2
1649673570000|2022-04-11 10:39:30|4241|4230|4241|4230|4242|4230|4241|4230|2
1649673600000|2022-04-11 10:40:00|4244|4234|4245|4236|4245|4236|4242|4234|11
1649673610000|2022-04-11 10:40:10|4248|4237|4248|4238|4249|4239|4248|4237|2
1649673620000|2022-04-11 10:40:20|4250|4237|4250|4239|4250|4239|4250|4237|2
1649673630000|2022-04-11 10:40:30|4252|4240|4250|4241|4252|4241|4250|4239|1
1649673640000|2022-04-11 10:40:40|4249||4249||4249||4249||0
1649673650000|2022-04-11 10:40:50|4247|4238|4246|4236|4247|4238|4246|4236|8
1649673660000|2022-04-11 10:41:00|4245|4234|4245|4235|4246|4235|4245|4234|2
1649673670000|2022-04-11 10:41:10|4246||4246||4246||4246||0
1649673680000|2022-04-11 10:41:20|4245||4245||4245||4245||0
1649673690000|2022-04-11 10:41:30|4246||4246||4246||4245||0
1649673700000|2022-04-11 10:41:40|4247||4246||4247||4246||0
1649673710000|2022-04-11 10:41:50|4247||4246||4247||4246||0
1649673750000|2022-04-11 10:42:30|4245||4245||4245||4245||0
1649673770000|2022-04-11 10:42:50|4246||4247||4247||4246||0
1649673780000|2022-04-11 10:43:00|4248||4247||4248||4247||0
1649673790000|2022-04-11 10:43:10||4236||4236||4236||4236|0
1649673800000|2022-04-11 10:43:20|4246|4235|4246|4236|4246|4236|4246|4235|0
1649673810000|2022-04-11 10:43:30|4245||4245||4245||4245||0
1649673820000|2022-04-11 10:43:40|4244|4234|4244|4234|4244|4234|4244|4234|0
1649673830000|2022-04-11 10:43:50||4235||4234||4235||4234|0
1649673840000|2022-04-11 10:44:00|4243||4244||4244||4243||5
1649673850000|2022-04-11 10:44:10|4243|4233|4241|4230|4243|4233|4241|4230|4
1649673860000|2022-04-11 10:44:20|4243|4231|4247|4238|4248|4239|4242|4231|8
1649673870000|2022-04-11 10:44:30||4239||4239||4239||4238|0
1649673880000|2022-04-11 10:44:40|4250|4241|4250|4241|4252|4241|4250|4241|2
1649673890000|2022-04-11 10:44:50||4240||4239||4240||4238|2
1649673900000|2022-04-11 10:45:00||4238||4239||4239||4237|0
1649673910000|2022-04-11 10:45:10||4240||4240||4240||4239|0
1649673920000|2022-04-11 10:45:20||4239||4239||4240||4238|0
1649673930000|2022-04-11 10:45:30||4238||4240||4240||4237|1
1649673940000|2022-04-11 10:45:40|4249|4239|4246|4238|4249|4240|4246|4237|0
1649673950000|2022-04-11 10:45:50|4247|4237|4242|4233|4247|4237|4242|4233|3
1649673960000|2022-04-11 10:46:00|4243|4234|4243|4233|4243|4234|4243|4233|1
1649673970000|2022-04-11 10:46:10||4234||4234||4235||4234|0
1649673980000|2022-04-11 10:46:20|4246|4235|4252|4241|4252|4241|4246|4234|3
1649673990000|2022-04-11 10:46:30|4254|4246|4254|4245|4257|4248|4252|4241|47
1649674000000|2022-04-11 10:46:40|4252|4244|4257|4249|4257|4249|4252|4244|27
1649674010000|2022-04-11 10:46:50|4256|4246|4254|4244|4256|4246|4254|4244|2
1649674020000|2022-04-11 10:47:00|4256|4245|4255|4247|4256|4247|4255|4245|0
1649674030000|2022-04-11 10:47:10||4248||4246||4248||4246|0
1649674040000|2022-04-11 10:47:20|4254|4245|4256|4246|4256|4246|4254|4245|0
1649674050000|2022-04-11 10:47:30|4257|4248|4265|4252|4265|4252|4257|4248|18
1649674060000|2022-04-11 10:47:40|4266|4253|4270|4253|4272|4253|4265|4253|12
1649674070000|2022-04-11 10:47:50|4269|4257|4270|4260|4272|4261|4267|4257|24
1649674080000|2022-04-11 10:48:00|4269|4261|4265|4252|4269|4261|4264|4250|6
1649674090000|2022-04-11 10:48:10|4266|4254|4272|4256|4272|4256|4266|4254|0
1649674100000|2022-04-11 10:48:20|4271|4257|4271|4260|4271|4261|4271|4257|0
1649674110000|2022-04-11 10:48:30|4270|4259|4269|4259|4271|4261|4268|4257|0
1649674120000|2022-04-11 10:48:40|4270|4258|4265|4257|4271|4260|4264|4257|22
1649674130000|2022-04-11 10:48:50|4269|4258|4271|4260|4271|4260|4269|4258|19
1649674140000|2022-04-11 10:49:00||4261||4262||4262||4261|0
1649674160000|2022-04-11 10:49:20||4261||4262||4262||4261|0
1649674170000|2022-04-11 10:49:30|4272|4265|4276|4265|4277|4265|4272|4265|12
1649674180000|2022-04-11 10:49:40|4278|4262|4277|4264|4278|4264|4272|4262|21
1649674190000|2022-04-11 10:49:50|4280|4266|4280|4270|4280|4270|4278|4265|10
1649674200000|2022-04-11 10:50:00|4276|4271|4276|4264|4276|4271|4276|4264|7
1649674220000|2022-04-11 10:50:20|4282|4265|4290|4276|4290|4276|4282|4265|38
1649674230000|2022-04-11 10:50:30|4288|4275|4290|4276|4290|4281|4288|4275|8
1649674240000|2022-04-11 10:50:40|4292||4289||4292||4289||0
1649674250000|2022-04-11 10:50:50|4288||4287||4288||4287||1
1649674260000|2022-04-11 10:51:00|4288||4288||4288||4288||0
1649674280000|2022-04-11 10:51:20|4289|4282|4289|4276|4289|4282|4288|4276|10
1649674290000|2022-04-11 10:51:30|4288|4277|4285|4277|4288|4277|4285|4277|0
1649674300000|2022-04-11 10:51:40|4286|4278|4292|4278|4292|4278|4286|4278|4
1649674310000|2022-04-11 10:51:50|4291|4279|4298|4288|4299|4288|4291|4279|7
1649674320000|2022-04-11 10:52:00|4295|4287|4294|4284|4295|4287|4289|4279|0
1649674330000|2022-04-11 10:52:10|4297|4285|4296|4285|4297|4286|4295|4285|0
1649674340000|2022-04-11 10:52:20|4292|4286|4297|4285|4297|4287|4292|4285|12
1649674350000|2022-04-11 10:52:30|4296|4286|4294|4282|4296|4286|4292|4281|1
1649674360000|2022-04-11 10:52:40|4295|4283|4295|4283|4296|4283|4295|4283|0
1649674370000|2022-04-11 10:52:50|4294||4292||4294||4292||0
1649674380000|2022-04-11 10:53:00||4284||4282||4284||4282|1
1649674390000|2022-04-11 10:53:10|4291|4281|4291|4281|4291|4281|4291|4281|1
1649674400000|2022-04-11 10:53:20|4289|4278|4287|4277|4289|4278|4287|4276|2
1649674410000|2022-04-11 10:53:30|4286|4279|4289|4278|4291|4280|4286|4278|2
1649674420000|2022-04-11 10:53:40|4288||4289||4290||4288||0
1649674430000|2022-04-11 10:53:50|4288|4277|4287|4277|4289|4277|4287|4277|0
1649674440000|2022-04-11 10:54:00|4288|4276|4287|4276|4288|4277|4287|4276|0
1649674450000|2022-04-11 10:54:10|4288|4277|4285|4276|4288|4277|4285|4276|2
1649674460000|2022-04-11 10:54:20||4271||4271||4271||4271|1
1649674470000|2022-04-11 10:54:30||4270||4272||4272||4270|0
1649674480000|2022-04-11 10:54:40||4271||4270||4272||4270|0
1649674490000|2022-04-11 10:54:50||4269||4270||4271||4269|0
1649674500000|2022-04-11 10:55:00||4269||4271||4271||4269|0
1649674510000|2022-04-11 10:55:10|4289|4270|4290|4279|4290|4279|4289|4270|18
1649674520000|2022-04-11 10:55:20|4291|4277|4287|4274|4291|4277|4287|4274|0
1649674530000|2022-04-11 10:55:30|4288|4275|4289|4277|4289|4277|4288|4275|0
1649674540000|2022-04-11 10:55:40|4290||4291||4291||4289||0
1649674550000|2022-04-11 10:55:50|4290||4293||4293||4290||3
1649674570000|2022-04-11 10:56:10|4291||4291||4291||4291||0
1649674580000|2022-04-11 10:56:20|4292|4279|4297|4283|4299|4285|4292|4279|4
1649674590000|2022-04-11 10:56:30|4296|4284|4298|4286|4298|4286|4296|4283|5
1649674600000|2022-04-11 10:56:40|4299|4287|4299|4288|4299|4288|4299|4287|0
1649674610000|2022-04-11 10:56:50||4287||4287||4288||4287|0
1649674620000|2022-04-11 10:57:00||4288||4288||4288||4285|0
1649674630000|2022-04-11 10:57:10|4301|4287|4301|4289|4301|4290|4301|4287|27
1649674640000|2022-04-11 10:57:20|4302|4290|4311|4297|4311|4297|4302|4290|4
1649674660000|2022-04-11 10:57:40||4296||4295||4296||4295|1
1649674670000|2022-04-11 10:57:50|4310|4296|4307|4291|4310|4297|4307|4291|11
1649674680000|2022-04-11 10:58:00||4289||4292||4293||4289|0
1649674690000|2022-04-11 10:58:10||4293||4291||4293||4291|0
1649674700000|2022-04-11 10:58:20||4290||4289||4290||4289|0
1649674720000|2022-04-11 10:58:40|4306|4288|4302|4288|4306|4288|4302|4288|1
1649674770000|2022-04-11 10:59:30|4301||4301||4301||4301||0
1649674800000|2022-04-11 11:00:00|4300|4286|4303|4289|4303|4289|4300|4286|0
1649674810000|2022-04-11 11:00:10||4290||4290||4290||4288|0
1649674820000|2022-04-11 11:00:20||4289||4288||4290||4288|0
1649674830000|2022-04-11 11:00:30|4302||4302||4302||4302||0
1649674840000|2022-04-11 11:00:40|4301||4301||4301||4301||0
1649674850000|2022-04-11 11:00:50|4300||4300||4300||4300||0
1649674860000|2022-04-11 11:01:00||4291||4291||4291||4291|2
1649674870000|2022-04-11 11:01:10|4301|4288|4299|4287|4304|4288|4299|4287|3
1649674880000|2022-04-11 11:01:20|4300|4288|4311|4298|4311|4298|4300|4288|8
1649674890000|2022-04-11 11:01:30|4312|4299|4306|4294|4312|4299|4306|4294|2
1649674900000|2022-04-11 11:01:40|4305|4293|4304|4293|4305|4293|4304|4293|0
1649674910000|2022-04-11 11:01:50|4303|4292|4300|4287|4303|4292|4300|4287|0
1649674920000|2022-04-11 11:02:00|4301|4292|4302|4292|4302|4292|4301|4292|0
1649674950000|2022-04-11 11:02:30|4300|4290|4299|4287|4300|4290|4299|4287|1
1649674960000|2022-04-11 11:02:40|4300||4300||4300||4300||0
1649674970000|2022-04-11 11:02:50|4298||4298||4298||4298||0
1649674980000|2022-04-11 11:03:00|4297|4284|4298|4287|4298|4287|4297|4284|0
1649674990000|2022-04-11 11:03:10|4300||4302||4302||4300||1
1649675000000|2022-04-11 11:03:20|4301||4301||4301||4301||0
1649675010000|2022-04-11 11:03:30|4300|4288|4305|4289|4305|4289|4300|4288|1
1649675020000|2022-04-11 11:03:40|4304||4304||4304||4302||0
1649675030000|2022-04-11 11:03:50|4305||4304||4305||4304||0
1649675040000|2022-04-11 11:04:00||4290||4291||4291||4290|0
1649675050000|2022-04-11 11:04:10|4303|4295|4306|4294|4308|4295|4303|4293|9
1649675060000|2022-04-11 11:04:20|4308|4295|4308|4295|4308|4295|4308|4295|0
1649675070000|2022-04-11 11:04:30||4296||4296||4296||4296|0
1649675080000|2022-04-11 11:04:40|4305|4295|4305|4295|4305|4295|4305|4295|0
1649675100000|2022-04-11 11:05:00|4309|4297|4309|4297|4309|4297|4309|4297|1
1649675110000|2022-04-11 11:05:10|4311||4308||4311||4308||0
1649675120000|2022-04-11 11:05:20|4307||4307||4307||4307||0
1649675140000|2022-04-11 11:05:40|4308|4296|4308|4296|4308|4296|4308|4295|0
1649675150000|2022-04-11 11:05:50|4307|4301|4307|4297|4308|4301|4307|4297|5
1649675160000|2022-04-11 11:06:00|4308|4295|4307|4295|4308|4295|4305|4295|2
1649675170000|2022-04-11 11:06:10||4296||4296||4296||4296|0
1649675180000|2022-04-11 11:06:20|4308|4297|4308|4297|4308|4297|4307|4297|0
1649675200000|2022-04-11 11:06:40|4307|4296|4308|4296|4308|4297|4307|4293|20
1649675210000|2022-04-11 11:06:50|4307|4295|4307|4295|4307|4296|4307|4295|0
1649675220000|2022-04-11 11:07:00|4308|4296|4307|4296|4308|4296|4307|4295|0
1649675230000|2022-04-11 11:07:10|4308|4295|4305|4295|4308|4295|4305|4295|0
1649675240000|2022-04-11 11:07:20|4307|4296|4308|4296|4308|4296|4307|4296|2
1649675250000|2022-04-11 11:07:30|4307|4295|4303|4294|4308|4296|4303|4294|6
1649675260000|2022-04-11 11:07:40||4293||4293||4293||4292|0
1649675270000|2022-04-11 11:07:50|4307|4294|4308|4296|4308|4296|4307|4294|4
1649675280000|2022-04-11 11:08:00|4307||4308||4308||4307||2
1649675290000|2022-04-11 11:08:10||4295||4298||4298||4295|0
1649675300000|2022-04-11 11:08:20|4307|4296|4306|4299|4307|4299|4306|4295|11
1649675310000|2022-04-11 11:08:30|4305|4296|4306|4295|4306|4296|4305|4294|5
1649675320000|2022-04-11 11:08:40|4308|4296|4308|4297|4308|4298|4308|4296|5
1649675330000|2022-04-11 11:08:50|4307||4307||4307||4307||2
1649675340000|2022-04-11 11:09:00|||||||||6
1649675350000|2022-04-11 11:09:10|||||||||2
1649675360000|2022-04-11 11:09:20|||||||||2
1649675370000|2022-04-11 11:09:30||4296||4299||4299||4294|0
1649675380000|2022-04-11 11:09:40|4308|4298|4308|4299|4308|4300|4308|4298|8
1649675400000|2022-04-11 11:10:00|4307|4297|4307|4298|4307|4298|4307|4297|5
1649675410000|2022-04-11 11:10:10||4297||4297||4297||4297|1
1649675420000|2022-04-11 11:10:20||4296||4296||4297||4295|1
1649675440000|2022-04-11 11:10:40||4295||4295||4296||4295|0
1649675450000|2022-04-11 11:10:50||4296||4295||4296||4295|0
1649675460000|2022-04-11 11:11:00||4296||4295||4296||4295|2
1649675470000|2022-04-11 11:11:10||4296||4296||4296||4295|0
1649675480000|2022-04-11 11:11:20||4295||4296||4296||4295|0
1649675490000|2022-04-11 11:11:30||4295||4295||4295||4295|0
1649675520000|2022-04-11 11:12:00|4302||4305||4305||4302||1
1649675530000|2022-04-11 11:12:10|4304||4303||4304||4302||24
1649675540000|2022-04-11 11:12:20|4302|4291|4300|4291|4302|4291|4300|4291|27
1649675550000|2022-04-11 11:12:30|4301|4292|4301|4292|4301|4292|4301|4292|0
1649675560000|2022-04-11 11:12:40||4291||4294||4294||4291|0
1649675570000|2022-04-11 11:12:50|4300|4291|4302|4291|4302|4291|4300|4291|4
1649675580000|2022-04-11 11:13:00|4301|4292|4302|4292|4302|4292|4301|4292|1
1649675590000|2022-04-11 11:13:10|4304|4293|4304|4295|4304|4295|4304|4293|1
1649675600000|2022-04-11 11:13:20|4303||4303||4304||4303||0
1649675610000|2022-04-11 11:13:30|4302|4294|4302|4293|4302|4296|4302|4293|2
1649675620000|2022-04-11 11:13:40|4301|4292|4301|4292|4301|4292|4301|4292|0
1649675640000|2022-04-11 11:14:00|4300|4293|4300|4289|4301|4293|4300|4289|3
1649675650000|2022-04-11 11:14:10|4299|4287|4299|4288|4299|4288|4296|4287|9
1649675670000|2022-04-11 11:14:30|4298||4300||4301||4298||1
1649675680000|2022-04-11 11:14:40|4301||4299||4301||4299||0
1649675690000|2022-04-11 11:14:50|4298||4298||4298||4297||0
1649675700000|2022-04-11 11:15:00|4297|4287|4299|4287|4299|4287|4297|4287|1
1649675710000|2022-04-11 11:15:10||4286||4286||4286||4286|0
1649675720000|2022-04-11 11:15:20||4287||4287||4287||4287|2
1649675730000|2022-04-11 11:15:30|4297|4288|4297|4288|4297|4288|4297|4288|0
1649675740000|2022-04-11 11:15:40||4286||4289||4289||4286|13
1649675750000|2022-04-11 11:15:50||4286||4286||4286||4286|3
1649675760000|2022-04-11 11:16:00|4296|4283|4292|4282|4296|4283|4291|4281|1
1649675770000|2022-04-11 11:16:10|4293|4283|4295|4284|4295|4284|4293|4283|1
1649675780000|2022-04-11 11:16:20|4294||4293||4294||4293||0
1649675790000|2022-04-11 11:16:30|4294|4285|4297|4285|4297|4285|4294|4285|0
1649675800000|2022-04-11 11:16:40|4295|4286|4295|4287|4295|4287|4295|4285|0
1649675810000|2022-04-11 11:16:50|4296|4289|4298|4289|4301|4290|4296|4289|5
1649675820000|2022-04-11 11:17:00|4301|4290|4297|4289|4301|4290|4297|4289|6
1649675830000|2022-04-11 11:17:10|||||||||2
1649675850000|2022-04-11 11:17:30|4299||4299||4299||4299||1
1649675870000|2022-04-11 11:17:50|4298|4290|4299|4290|4299|4290|4298|4290|1
1649675880000|2022-04-11 11:18:00|4297|4289|4297|4289|4297|4289|4297|4289|2
1649675890000|2022-04-11 11:18:10||4285||4285||4285||4285|7
1649675900000|2022-04-11 11:18:20|4296|4284|4293|4283|4296|4284|4293|4283|0
1649675910000|2022-04-11 11:18:30|4294||4294||4294||4294||1
1649675920000|2022-04-11 11:18:40|4293|4285|4293|4285|4293|4285|4293|4285|0
1649675930000|2022-04-11 11:18:50||4283||4283||4286||4283|2
1649675940000|2022-04-11 11:19:00|4294|4284|4292|4283|4294|4284|4292|4283|0
1649675950000|2022-04-11 11:19:10|4291||4292||4292||4291||0
1649675960000|2022-04-11 11:19:20|4291||4290||4291||4290||1
1649675970000|2022-04-11 11:19:30||4279||4282||4282||4279|4
1649675980000|2022-04-11 11:19:40|4291||4292||4292||4291||1
1649676000000|2022-04-11 11:20:00|4293|4283|4293|4283|4293|4283|4293|4283|1
1649676010000|2022-04-11 11:20:10|4292|4282|4292|4282|4293|4282|4291|4282|1
1649676020000|2022-04-11 11:20:20|4291|4284|4290|4282|4292|4284|4290|4282|9
1649676030000|2022-04-11 11:20:30|4291||4292||4292||4291||0
1649676040000|2022-04-11 11:20:40|4291||4292||4292||4291||0
1649676070000|2022-04-11 11:21:10|4291||4291||4291||4291||0
1649676080000|2022-04-11 11:21:20|4292||4292||4292||4292||1
1649676110000|2022-04-11 11:21:50|4291||4291||4291||4291||0
1649676120000|2022-04-11 11:22:00|4292|4283|4294|4284|4294|4284|4292|4283|3
1649676130000|2022-04-11 11:22:10|4297|4286|4297|4286|4297|4286|4297|4286|1
1649676140000|2022-04-11 11:22:20|4296|4288|4296|4288|4296|4288|4296|4288|1
1649676150000|2022-04-11 11:22:30|4295||4296||4296||4295||0
1649676160000|2022-04-11 11:22:40|4297||4297||4297||4297||1
1649676170000|2022-04-11 11:22:50||4286||4286||4286||4286|0
1649676180000|2022-04-11 11:23:00||4284||4284||4284||4284|5
1649676200000|2022-04-11 11:23:20||4283||4282||4283||4282|0
1649676220000|2022-04-11 11:23:40||4283||4283||4283||4282|0
1649676230000|2022-04-11 11:23:50|4293|4282|4291|4282|4293|4285|4291|4282|1
1649676250000|2022-04-11 11:24:10|4292||4293||4293||4292||0
1649676260000|2022-04-11 11:24:20|4292||4293||4293||4292||0
1649676270000|2022-04-11 11:24:30|4292||4293||4293||4292||0
1649676280000|2022-04-11 11:24:40|4292||4292||4293||4291||5
1649676290000|2022-04-11 11:24:50|4291|4283|4291|4283|4291|4283|4291|4283|0
1649676300000|2022-04-11 11:25:00|4290|4282|4291|4282|4291|4282|4290|4282|2
1649676310000|2022-04-11 11:25:10|4290||4291||4291||4290||0
1649676320000|2022-04-11 11:25:20|4290||4289||4291||4289||0
1649676330000|2022-04-11 11:25:30|4288|4277|4288|4277|4288|4277|4288|4277|5
1649676340000|2022-04-11 11:25:40|4289||4287||4289||4286||7
1649676360000|2022-04-11 11:26:00|4286||4285||4288||4285||18
1649676370000|2022-04-11 11:26:10|4287|4278|4286|4278|4287|4278|4286|4278|0
1649676390000|2022-04-11 11:26:30||4277||4279||4279||4277|0
1649676400000|2022-04-11 11:26:40|4287|4277|4287|4278|4287|4278|4287|4277|10
1649676420000|2022-04-11 11:27:00|||||||||1
1649676430000|2022-04-11 11:27:10|4285||4287||4287||4285||1
1649676450000|2022-04-11 11:27:30||4279||4278||4279||4278|3
1649676480000|2022-04-11 11:28:00||4279||4279||4279||4279|0
1649676500000|2022-04-11 11:28:20||4278||4279||4279||4277|2
1649676510000|2022-04-11 11:28:30|4288||4288||4288||4288||17
1649676520000|2022-04-11 11:28:40|4287|4280|4287|4279|4288|4280|4287|4279|21
1649676530000|2022-04-11 11:28:50||4280||4279||4280||4279|0
1649676540000|2022-04-11 11:29:00||4280||4279||4280||4279|0
1649676550000|2022-04-11 11:29:10|4288|4280|4290|4281|4290|4282|4288|4279|9
1649676560000|2022-04-11 11:29:20|4288|4280|4288|4280|4288|4280|4288|4280|0
1649676570000|2022-04-11 11:29:30|4290|4281|4290|4282|4290|4282|4290|4281|1
1649676590000|2022-04-11 11:29:50||4281||4281||4282||4281|4
1649676600000|2022-04-11 11:30:00||4282||4282||4282||4281|0
1649676620000|2022-04-11 11:30:20|4291|4281|4289|4280|4291|4282|4289|4280|0
1649676630000|2022-04-11 11:30:30|4290|4281|4289|4279|4290|4281|4289|4279|4
1649676640000|2022-04-11 11:30:40||4280||4278||4280||4278|0
1649676660000|2022-04-11 11:31:00|4288||4288||4288||4288||0
1649676670000|2022-04-11 11:31:10|4287||4287||4287||4287||0
1649676710000|2022-04-11 11:31:50|4286||4286||4286||4285||1
1649676720000|2022-04-11 11:32:00||4279||4279||4279||4279|0
1649676770000|2022-04-11 11:32:50|4287|4280|4287|4280|4287|4280|4286|4280|14
1649676780000|2022-04-11 11:33:00|4288|4281|4290|4281|4291|4283|4288|4281|12
1649676790000|2022-04-11 11:33:10|4289||4289||4290||4289||0
1649676800000|2022-04-11 11:33:20|4288|4280|4288|4280|4288|4280|4288|4280|0
1649676810000|2022-04-11 11:33:30||4279||4280||4280||4279|1
1649676820000|2022-04-11 11:33:40||4279||4280||4280||4279|0
1649676830000|2022-04-11 11:33:50|4289|4279|4289|4280|4289|4280|4289|4279|0
1649676840000|2022-04-11 11:34:00|4288|4279|4289|4280|4289|4280|4288|4279|0
1649676850000|2022-04-11 11:34:10|4290|4281|4291|4282|4291|4282|4290|4280|0
1649676860000|2022-04-11 11:34:20|4290|4280|4289|4280|4290|4280|4288|4280|4
1649676870000|2022-04-11 11:34:30|4288|4279|4288|4279|4289|4279|4288|4279|2
1649676880000|2022-04-11 11:34:40|4287|4276|4287|4278|4288|4278|4287|4276|20
1649676890000|2022-04-11 11:34:50||4277||4277||4277||4277|0
1649676920000|2022-04-11 11:35:20||4276||4276||4276||4276|0
1649676930000|2022-04-11 11:35:30||4277||4277||4277||4277|1
1649676940000|2022-04-11 11:35:40||4278||4277||4278||4277|2
1649676960000|2022-04-11 11:36:00|4284|4276|4284|4276|4284|4276|4284|4276|2
1649676970000|2022-04-11 11:36:10|4287|4277|4287|4277|4287|4277|4287|4276|1
1649676980000|2022-04-11 11:36:20|4285|4276|4287|4278|4287|4278|4285|4276|1
1649677000000|2022-04-11 11:36:40||4277||4278||4279||4277|0
1649677010000|2022-04-11 11:36:50||4277||4277||4277||4276|2
1649677020000|2022-04-11 11:37:00||4278||4277||4278||4277|0
1649677030000|2022-04-11 11:37:10|4286||4286||4286||4286||0
1649677040000|2022-04-11 11:37:20|4287|4278|4287|4278|4287|4278|4287|4278|1
1649677060000|2022-04-11 11:37:40||4279||4280||4280||4279|0
1649677070000|2022-04-11 11:37:50||4278||4277||4278||4276|4
1649677090000|2022-04-11 11:38:10|4286|4276|4285|4276|4286|4276|4285|4276|0
1649677110000|2022-04-11 11:38:30|4286|4277|4286|4277|4286|4277|4286|4277|0
1649677130000|2022-04-11 11:38:50||4278||4278||4278||4278|0
1649677140000|2022-04-11 11:39:00|4287||4286||4287||4286||2
1649677150000|2022-04-11 11:39:10|4285|4277|4285|4277|4285|4277|4285|4277|3
1649677160000|2022-04-11 11:39:20|4284|4276|4283|4275|4284|4276|4283|4275|1
1649677170000|2022-04-11 11:39:30|4284|4276|4285|4276|4286|4276|4284|4276|1
1649677180000|2022-04-11 11:39:40|4286|4278|4286|4278|4286|4278|4285|4278|1
1649677200000|2022-04-11 11:40:00|4287|4279|4287|4279|4287|4279|4287|4279|3
1649677210000|2022-04-11 11:40:10||4280||4278||4280||4278|3
1649677240000|2022-04-11 11:40:40||4279||4279||4279||4279|0
1649677250000|2022-04-11 11:40:50|4289|4280|4289|4280|4289|4280|4289|4280|1
1649677260000|2022-04-11 11:41:00|4290|4281|4289|4281|4290|4281|4289|4281|0
1649677270000|2022-04-11 11:41:10||4280||4278||4280||4278|4
1649677280000|2022-04-11 11:41:20|4288||4287||4288||4287||0
1649677290000|2022-04-11 11:41:30|4288|4279|4288|4279|4288|4279|4288|4279|0
1649677310000|2022-04-11 11:41:50|4289|4280|4290|4281|4290|4281|4289|4280|0
1649677320000|2022-04-11 11:42:00|4291|4282|4293|4284|4293|4285|4291|4282|7
1649677330000|2022-04-11 11:42:10|4292|4283|4288|4278|4293|4284|4288|4278|1
1649677340000|2022-04-11 11:42:20|4289|4280|4289|4280|4290|4280|4288|4280|1
1649677350000|2022-04-11 11:42:30|4288|4279|4287|4279|4288|4279|4287|4279|0
1649677360000|2022-04-11 11:42:40|4288|4278|4288|4278|4288|4280|4288|4278|1
1649677370000|2022-04-11 11:42:50|4287||4287||4288||4287||0
1649677380000|2022-04-11 11:43:00|4288||4287||4288||4287||0
1649677390000|2022-04-11 11:43:10||4277||4276||4277||4275|0
1649677400000|2022-04-11 11:43:20||4277||4277||4277||4277|0
1649677410000|2022-04-11 11:43:30|4288|4276|4288|4278|4288|4278|4288|4276|0
1649677420000|2022-04-11 11:43:40|4289||4288||4289||4288||0
1649677430000|2022-04-11 11:43:50|4287|4277|4285|4277|4287|4277|4285|4277|0
1649677440000|2022-04-11 11:44:00|4287|4278|4287|4277|4288|4278|4287|4277|1
1649677450000|2022-04-11 11:44:10|4288|4278|4288|4278|4288|4278|4287|4277|0
1649677460000|2022-04-11 11:44:20|4287|4277|4287|4277|4288|4278|4287|4277|0
1649677470000|2022-04-11 11:44:30|4288|4278|4287|4277|4288|4278|4287|4277|0
1649677480000|2022-04-11 11:44:40|4288|4278|4287|4277|4288|4278|4287|4277|0
1649677490000|2022-04-11 11:44:50|4288|4278|4288|4278|4288|4278|4287|4277|0
1649677500000|2022-04-11 11:45:00|4287|4277|4288|4278|4288|4278|4287|4277|0
1649677510000|2022-04-11 11:45:10|4287|4277|4288|4278|4288|4278|4287|4277|0
1649677520000|2022-04-11 11:45:20|4287|4277|4287|4277|4287|4277|4287|4277|0
1649677530000|2022-04-11 11:45:30||4278||4278||4278||4278|0
1649677540000|2022-04-11 11:45:40|4288|4277|4288|4278|4289|4278|4287|4277|0
1649677550000|2022-04-11 11:45:50|4289||4289||4289||4288||0
1649677560000|2022-04-11 11:46:00|4290||4289||4290||4289||0
1649677570000|2022-04-11 11:46:10|4290||4290||4290||4289||0
1649677580000|2022-04-11 11:46:20|4291||4291||4291||4290||0
1649677590000|2022-04-11 11:46:30|4292|4277|4288|4277|4292|4277|4288|4277|0
1649677600000|2022-04-11 11:46:40|4287|4278|4288|4277|4289|4278|4287|4277|0
1649677610000|2022-04-11 11:46:50|4289|4278|4289|4278|4289|4278|4289|4278|0
1649677620000|2022-04-11 11:47:00|4290|4277|4288|4277|4290|4277|4288|4277|0
1649677630000|2022-04-11 11:47:10|4287||4288||4288||4287||0
1649677650000|2022-04-11 11:47:30|4287||4287||4287||4287||0
1649677670000|2022-04-11 11:47:50|4288||4289||4289||4288||0
1649677680000|2022-04-11 11:48:00|4288||4288||4289||4288||0
1649677690000|2022-04-11 11:48:10|4289||4288||4289||4288||0
1649677700000|2022-04-11 11:48:20|4287||4287||4287||4287||0
1649677720000|2022-04-11 11:48:40||4276||4274||4276||4274|0
1649677740000|2022-04-11 11:49:00||4275||4275||4275||4275|0
1649677770000|2022-04-11 11:49:30|4288|4276|4288|4277|4288|4277|4288|4276|0
1649677800000|2022-04-11 11:50:00|4289||4289||4289||4288||0
1649677810000|2022-04-11 11:50:10|4288||4287||4288||4287||0
1649677820000|2022-04-11 11:50:20||4275||4276||4276||4275|0
1649677830000|2022-04-11 11:50:30||4275||4276||4276||4275|0
1649677840000|2022-04-11 11:50:40||4277||4276||4277||4276|0
1649677850000|2022-04-11 11:50:50||4277||4277||4277||4277|0
1649677880000|2022-04-11 11:51:20||4276||4276||4276||4276|0
1649677910000|2022-04-11 11:51:50|4286|4275|4286|4276|4286|4276|4285|4275|0
1649677920000|2022-04-11 11:52:00||4277||4277||4277||4277|0
1649677990000|2022-04-11 11:53:10|4285||4286||4286||4285||0
1649678020000|2022-04-11 11:53:40|4285|4276|4285|4276|4285|4276|4285|4275|0
1649678030000|2022-04-11 11:53:50|4286|4275|4285|4273|4286|4275|4285|4273|0
1649678040000|2022-04-11 11:54:00|4282|4274|4282|4273|4282|4274|4281|4273|0
1649678050000|2022-04-11 11:54:10|4281||4282||4282||4281||0
1649678070000|2022-04-11 11:54:30|4283|4274|4283|4273|4283|4274|4282|4273|0
1649678080000|2022-04-11 11:54:40|4285|4274|4285|4274|4285|4274|4285|4274|0
1649678090000|2022-04-11 11:54:50||4273||4276||4277||4273|1
1649678110000|2022-04-11 11:55:10|4284|4273|4282|4273|4284|4273|4282|4273|1
1649678120000|2022-04-11 11:55:20|4283|4274|4283|4273|4283|4274|4283|4273|0
1649678130000|2022-04-11 11:55:30|4282|4272|4283|4274|4283|4274|4281|4272|0
1649678140000|2022-04-11 11:55:40|4282|4273|4283|4274|4283|4274|4282|4273|0
1649678150000|2022-04-11 11:55:50|4282|4273|4282|4273|4283|4274|4280|4273|1
1649678160000|2022-04-11 11:56:00|4283|4274|4283|4275|4283|4275|4283|4274|0
1649678180000|2022-04-11 11:56:20|4285|4276|4285|4275|4285|4278|4285|4273|2
1649678200000|2022-04-11 11:56:40||4276||4276||4276||4276|0
1649678240000|2022-04-11 11:57:20|||||||||1
1649678260000|2022-04-11 11:57:40||4277||4277||4277||4277|0
1649678280000|2022-04-11 11:58:00||4276||4275||4276||4275|1
1649678290000|2022-04-11 11:58:10||4276||4276||4276||4276|0
1649678320000|2022-04-11 11:58:40||4275||4276||4276||4275|5
1649678330000|2022-04-11 11:58:50|4286|4275|4287|4278|4287|4278|4286|4275|0
1649678340000|2022-04-11 11:59:00||4279||4280||4280||4278|0
1649678350000|2022-04-11 11:59:10||4278||4278||4278||4278|1
1649678360000|2022-04-11 11:59:20||4279||4279||4279||4279|0
1649678370000|2022-04-11 11:59:30||4276||4276||4276||4275|1
1649678410000|2022-04-11 12:00:10|4289|4278|4290|4279|4290|4279|4289|4278|2
1649678420000|2022-04-11 12:00:20|4292|4281|4292|4282|4292|4283|4292|4281|1
1649678430000|2022-04-11 12:00:30||4283||4282||4283||4282|0
1649678440000|2022-04-11 12:00:40|4291|4283|4292|4283|4292|4283|4290|4283|0
1649678450000|2022-04-11 12:00:50||4282||4283||4283||4282|0
1649678460000|2022-04-11 12:01:00|4291|4282|4291|4282|4291|4282|4291|4282|0
1649678470000|2022-04-11 12:01:10|4292|4283|4292|4283|4292|4283|4291|4282|0
1649678480000|2022-04-11 12:01:20||4284||4284||4284||4283|0
1649678490000|2022-04-11 12:01:30|4293|4283|4294|4286|4296|4287|4292|4283|6
1649678500000|2022-04-11 12:01:40|4292|4283|4292|4283|4292|4283|4292|4283|4
1649678510000|2022-04-11 12:01:50|4291|4282|4292|4283|4292|4283|4291|4281|0
1649678520000|2022-04-11 12:02:00|4293|4284|4293|4284|4293|4284|4293|4284|0
1649678530000|2022-04-11 12:02:10|4292|4283|4292|4284|4292|4284|4292|4283|1
1649678540000|2022-04-11 12:02:20|4291|4283|4288|4276|4291|4283|4288|4276|0
1649678550000|2022-04-11 12:02:30|4287|4275|4286|4275|4289|4275|4286|4275|0
1649678560000|2022-04-11 12:02:40|4287||4287||4287||4287||0
1649678570000|2022-04-11 12:02:50|4288||4288||4288||4287||0
1649678580000|2022-04-11 12:03:00|4289|4276|4290|4279|4292|4279|4289|4276|0
1649678590000|2022-04-11 12:03:10|4291|4285|4292|4279|4296|4285|4291|4279|12
1649678600000|2022-04-11 12:03:20|4293|4281|4293|4285|4293|4285|4292|4281|2
1649678610000|2022-04-11 12:03:30|4296|4286|4295|4285|4296|4286|4295|4285|4
1649678620000|2022-04-11 12:03:40|4294||4294||4294||4294||2
1649678630000|2022-04-11 12:03:50|4293|4284|4291|4281|4293|4284|4290|4281|2
1649678640000|2022-04-11 12:04:00|4292|4284|4292|4282|4295|4285|4292|4281|0
1649678650000|2022-04-11 12:04:10|4293|4284|4294|4284|4294|4284|4293|4283|0
1649678660000|2022-04-11 12:04:20|4293|4283|4291|4279|4293|4283|4290|4279|0
1649678670000|2022-04-11 12:04:30|4292|4283|4295|4285|4295|4285|4292|4283|0
1649678680000|2022-04-11 12:04:40|4294|4284|4295|4287|4295|4287|4294|4284|0
1649678700000|2022-04-11 12:05:00|4292|4283|4294|4284|4294|4285|4292|4282|5
1649678710000|2022-04-11 12:05:10|4293|4285|4293|4284|4293|4286|4292|4284|1
1649678720000|2022-04-11 12:05:20|4292||4293||4293||4292||0
1649678730000|2022-04-11 12:05:30|4292||4293||4293||4292||6
1649678740000|2022-04-11 12:05:40|4290|4285|4292|4283|4293|4285|4289|4280|3
1649678750000|2022-04-11 12:05:50|4291|4284|4291|4283|4292|4284|4291|4283|0
1649678770000|2022-04-11 12:06:10|4293|4284|4292|4284|4293|4284|4292|4283|2
1649678780000|2022-04-11 12:06:20|4293|4283|4293|4285|4293|4285|4293|4283|0
1649678790000|2022-04-11 12:06:30|4297|4286|4295|4287|4297|4287|4295|4286|4
1649678810000|2022-04-11 12:06:50||4286||4285||4286||4285|4
1649678820000|2022-04-11 12:07:00|4296|4287|4296|4287|4296|4287|4295|4287|3
1649678830000|2022-04-11 12:07:10|4295|4286|4295|4286|4295|4286|4295|4286|0
1649678840000|2022-04-11 12:07:20|4296|4287|4296|4287|4296|4287|4296|4286|0
1649678850000|2022-04-11 12:07:30|4294|4288|4295|4286|4296|4288|4294|4285|3
1649678860000|2022-04-11 12:07:40|4296|4287|4297|4287|4297|4287|4296|4287|0
1649678870000|2022-04-11 12:07:50|4296||4296||4296||4296||0
1649678880000|2022-04-11 12:08:00|4295|4286|4295|4286|4296|4287|4295|4286|1
1649678910000|2022-04-11 12:08:30|4296|4288|4295|4286|4296|4288|4295|4286|1
1649678920000|2022-04-11 12:08:40|4296|4287|4296|4287|4296|4288|4295|4286|1
1649678940000|2022-04-11 12:09:00|4295|4285|4295|4284|4295|4285|4295|4283|1
1649678950000|2022-04-11 12:09:10||4283||4284||4284||4283|0
1649678960000|2022-04-11 12:09:20||4283||4284||4284||4283|0
1649678970000|2022-04-11 12:09:30||4283||4285||4285||4283|0
1649678980000|2022-04-11 12:09:40||4284||4284||4284||4284|0
1649678990000|2022-04-11 12:09:50||4283||4284||4284||4283|0
1649679000000|2022-04-11 12:10:00||4285||4285||4285||4285|0
1649679010000|2022-04-11 12:10:10||4286||4286||4286||4286|0
1649679020000|2022-04-11 12:10:20||4285||4283||4285||4283|0
1649679030000|2022-04-11 12:10:30|4293|4284|4293|4283|4293|4285|4293|4283|0
1649679040000|2022-04-11 12:10:40|4292||4292||4293||4292||0
1649679060000|2022-04-11 12:11:00|4291||4291||4291||4291||0
1649679070000|2022-04-11 12:11:10|4290|4279|4288|4277|4291|4279|4288|4277|5
1649679080000|2022-04-11 12:11:20|4287||4287||4288||4287||1
1649679090000|2022-04-11 12:11:30|4288||4288||4288||4288||2
1649679130000|2022-04-11 12:12:10|4287||4288||4288||4287||0
1649679150000|2022-04-11 12:12:30|4289||4289||4289||4288||0
1649679160000|2022-04-11 12:12:40|4287|4266|4287|4275|4287|4275|4287|4266|27
1649679170000|2022-04-11 12:12:50||4276||4276||4276||4276|0
1649679240000|2022-04-11 12:14:00|4285||4287||4287||4285||1
1649679250000|2022-04-11 12:14:10|||||||||1
1649679280000|2022-04-11 12:14:40|4288||4288||4288||4288||0
1649679290000|2022-04-11 12:14:50|4289|4278|4295|4284|4295|4284|4289|4278|5
1649679300000|2022-04-11 12:15:00|4294||4294||4294||4294||0
1649679320000|2022-04-11 12:15:20|4295||4295||4295||4295||0
1649679330000|2022-04-11 12:15:30|4292||4292||4292||4292||0
1649679340000|2022-04-11 12:15:40|4295|4285|4295|4282|4295|4285|4295|4282|6
1649679350000|2022-04-11 12:15:50||4283||4283||4283||4282|0
1649679360000|2022-04-11 12:16:00||4282||4283||4283||4282|0
1649679380000|2022-04-11 12:16:20||4282||4282||4283||4282|0
1649679390000|2022-04-11 12:16:30||4283||4282||4283||4282|0
1649679400000|2022-04-11 12:16:40||4283||4282||4283||4282|0
1649679420000|2022-04-11 12:17:00|4292|4283|4295|4283|4295|4285|4292|4282|7
1649679430000|2022-04-11 12:17:10|4293|4280|4295|4285|4295|4285|4289|4277|49
1649679440000|2022-04-11 12:17:20|4297|4286|4297|4288|4299|4291|4295|4285|20
1649679450000|2022-04-11 12:17:30|4298||4298||4298||4297||0
1649679480000|2022-04-11 12:18:00|4297|4287|4297|4287|4298|4287|4296|4287|0
1649679490000|2022-04-11 12:18:10|4298|4291|4301|4289|4301|4291|4298|4289|5
1649679550000|2022-04-11 12:19:10|4299|4288|4300|4288|4300|4288|4299|4288|1
1649679560000|2022-04-11 12:19:20|4301||4301||4302||4301||0
1649679570000|2022-04-11 12:19:30|4298||4301||4301||4297||30
1649679580000|2022-04-11 12:19:40|4300||4300||4300||4300||0
1649679590000|2022-04-11 12:19:50|4299|4287|4299|4289|4299|4289|4299|4287|0
1649679600000|2022-04-11 12:20:00|4301||4300||4301||4300||0
1649679610000|2022-04-11 12:20:10|4299||4299||4299||4299||0
1649679660000|2022-04-11 12:21:00||4290||4289||4290||4289|0
1649679670000|2022-04-11 12:21:10||4290||4290||4290||4289|0
1649679680000|2022-04-11 12:21:20||4289||4289||4289||4289|2
1649679690000|2022-04-11 12:21:30||4288||4286||4288||4286|1
1649679700000|2022-04-11 12:21:40||4287||4287||4287||4287|0
1649679710000|2022-04-11 12:21:50||4286||4287||4287||4286|0
1649679720000|2022-04-11 12:22:00||4286||4286||4286||4285|0
1649679730000|2022-04-11 12:22:10||4285||4285||4285||4285|0
1649679750000|2022-04-11 12:22:30|||||||||1
1649679820000|2022-04-11 12:23:40|4298||4297||4298||4297||0
1649679840000|2022-04-11 12:24:00|4293|4284|4291|4280|4293|4284|4291|4280|4
1649679860000|2022-04-11 12:24:20|4290|4278|4289|4278|4290|4278|4289|4278|0
1649679870000|2022-04-11 12:24:30|4290|4280|4291|4280|4294|4282|4290|4279|0
1649679880000|2022-04-11 12:24:40|4290|4279|4290|4279|4290|4279|4290|4279|0
1649679890000|2022-04-11 12:24:50|4289||4289||4289||4289||0
1649679910000|2022-04-11 12:25:10|4290|4280|4289|4279|4290|4280|4289|4279|0
1649679940000|2022-04-11 12:25:40|4288||4288||4289||4288||0
1649679950000|2022-04-11 12:25:50|4289||4288||4289||4288||0
1649679960000|2022-04-11 12:26:00|4289|4285|4297|4287|4297|4287|4289|4285|2
1649679970000|2022-04-11 12:26:10||4286||4286||4286||4286|0
1649679980000|2022-04-11 12:26:20||4287||4287||4287||4286|0
1649679990000|2022-04-11 12:26:30||4288||4288||4288||4288|0
1649680000000|2022-04-11 12:26:40||4287||4287||4287||4285|0
1649680020000|2022-04-11 12:27:00||4288||4288||4288||4288|0
1649680030000|2022-04-11 12:27:10||4289||4288||4289||4288|0
1649680050000|2022-04-11 12:27:30||4289||4289||4289||4289|0
1649680060000|2022-04-11 12:27:40||4288||4287||4288||4287|0
1649680070000|2022-04-11 12:27:50||4285||4285||4285||4285|1
1649680080000|2022-04-11 12:28:00||4286||4284||4287||4284|0
1649680090000|2022-04-11 12:28:10||4283||4285||4285||4283|0
1649680100000|2022-04-11 12:28:20||4286||4286||4286||4286|0
1649680110000|2022-04-11 12:28:30||4287||4285||4287||4285|0
1649680120000|2022-04-11 12:28:40||4286||4286||4286||4285|0
1649680150000|2022-04-11 12:29:10||4285||4285||4285||4284|0
1649680160000|2022-04-11 12:29:20||4284||4285||4285||4284|0
1649680200000|2022-04-11 12:30:00||4286||4285||4286||4285|0
1649680220000|2022-04-11 12:30:20|4291|4281|4290|4279|4291|4281|4290|4279|1
1649680230000|2022-04-11 12:30:30||4278||4278||4278||4278|0
1649680240000|2022-04-11 12:30:40|4291||4288||4292||4288||0
1649680260000|2022-04-11 12:31:00|4289|4279|4290|4279|4290|4279|4288|4279|0
1649680270000|2022-04-11 12:31:10|4291|4281|4290|4279|4292|4282|4289|4278|0
1649680280000|2022-04-11 12:31:20|4289|4278|4289|4278|4290|4278|4288|4278|0
1649680290000|2022-04-11 12:31:30|4288||4288||4288||4288||0
1649680300000|2022-04-11 12:31:40|4290|4277|4287|4276|4290|4277|4287|4276|0
1649680320000|2022-04-11 12:32:00|4289|4278|4289|4278|4289|4278|4289|4278|2
1649680330000|2022-04-11 12:32:10|4287|4277|4287|4276|4287|4277|4287|4276|0
1649680390000|2022-04-11 12:33:10||4277||4277||4277||4277|0
1649680400000|2022-04-11 12:33:20|4288|4278|4290|4278|4290|4278|4288|4278|1
1649680410000|2022-04-11 12:33:30|4289||4289||4289||4288||0
1649680420000|2022-04-11 12:33:40|4288||4289||4289||4288||0
1649680430000|2022-04-11 12:33:50|4288||4289||4289||4288||0
1649680440000|2022-04-11 12:34:00|4288||4289||4289||4288||0
1649680450000|2022-04-11 12:34:10|4288||4289||4289||4288||0
1649680460000|2022-04-11 12:34:20|4288||4288||4289||4288||0
1649680470000|2022-04-11 12:34:30|4289|4279|4292|4279|4292|4279|4288|4279|3
1649680510000|2022-04-11 12:35:10|4293||4293||4293||4293||0
1649680520000|2022-04-11 12:35:20|4294||4293||4294||4293||0
1649680530000|2022-04-11 12:35:30|4294||4294||4294||4294||0
1649680540000|2022-04-11 12:35:40|4293||4293||4294||4293||0
1649680550000|2022-04-11 12:35:50|4292||4293||4293||4292||0
1649680560000|2022-04-11 12:36:00|4292||4293||4293||4292||0
1649680620000|2022-04-11 12:37:00|4292||4292||4293||4292||0
1649680630000|2022-04-11 12:37:10|4293||4293||4293||4292||0
1649680640000|2022-04-11 12:37:20|4292||4291||4292||4290||0
1649680660000|2022-04-11 12:37:40|4292||4292||4293||4291||0
1649680670000|2022-04-11 12:37:50|4291||4291||4291||4291||0
1649680680000|2022-04-11 12:38:00|4292||4292||4292||4292||0
1649680700000|2022-04-11 12:38:20|4293||4292||4293||4292||0
1649680720000|2022-04-11 12:38:40|4293||4293||4293||4293||0
1649680730000|2022-04-11 12:38:50|4292||4292||4292||4292||0
1649680740000|2022-04-11 12:39:00|4293||4293||4293||4292||0
1649680750000|2022-04-11 12:39:10|4292||4293||4293||4292||0
1649680760000|2022-04-11 12:39:20|4292||4292||4293||4292||0
1649680770000|2022-04-11 12:39:30|4291||4292||4292||4291||0
1649680780000|2022-04-11 12:39:40|4291||4290||4291||4290||0
1649680790000|2022-04-11 12:39:50|4291||4290||4291||4290||0
1649680800000|2022-04-11 12:40:00|4291||4290||4291||4290||0
1649680810000|2022-04-11 12:40:10|4289|4278|4288|4278|4289|4278|4288|4278|1
1649680820000|2022-04-11 12:40:20|4289||4288||4289||4288||0
1649680830000|2022-04-11 12:40:30||4279||4279||4279||4279|0
1649680840000|2022-04-11 12:40:40|4289||4289||4289||4288||0
1649680850000|2022-04-11 12:40:50|4290|4280|4290|4280|4290|4280|4289|4280|0
1649680860000|2022-04-11 12:41:00|4291||4291||4291||4291||0
1649680880000|2022-04-11 12:41:20|4290||4291||4291||4290||0
1649680890000|2022-04-11 12:41:30|4290||4291||4291||4290||0
1649680900000|2022-04-11 12:41:40|4290||4291||4291||4290||0
1649680910000|2022-04-11 12:41:50|4290||4290||4291||4290||0
1649680920000|2022-04-11 12:42:00|4291||4291||4291||4290||0
1649680930000|2022-04-11 12:42:10|4290||4290||4291||4290||0
1649680940000|2022-04-11 12:42:20|4289||4289||4289||4289||0
1649680950000|2022-04-11 12:42:30|4288|4278|4288|4278|4288|4278|4288|4278|1
1649680960000|2022-04-11 12:42:40|4287||4287||4287||4287||0
1649680970000|2022-04-11 12:42:50|4288||4288||4288||4288||0
1649680980000|2022-04-11 12:43:00|4287||4287||4288||4287||0
1649680990000|2022-04-11 12:43:10|4288||4288||4288||4288||0
1649681000000|2022-04-11 12:43:20|4287||4287||4287||4287||0
1649681030000|2022-04-11 12:43:50||4276||4278||4278||4276|10
1649681080000|2022-04-11 12:44:40|4288||4288||4288||4287||4
1649681090000|2022-04-11 12:44:50|4287|4279|4290|4279|4290|4279|4287|4279|2
1649681100000|2022-04-11 12:45:00|4291||4291||4291||4291||0
1649681110000|2022-04-11 12:45:10|4292|4280|4292|4282|4292|4282|4292|4280|0
1649681120000|2022-04-11 12:45:20|4291|4281|4291|4281|4292|4281|4291|4281|2
1649681130000|2022-04-11 12:45:30|4292|4282|4292|4283|4292|4283|4292|4282|0
1649681150000|2022-04-11 12:45:50|4291|4281|4291|4282|4292|4282|4291|4281|0
1649681160000|2022-04-11 12:46:00|4292|4283|4294|4284|4295|4285|4292|4283|1
1649681180000|2022-04-11 12:46:20|4295|4285|4296|4286|4296|4286|4295|4285|0
1649681190000|2022-04-11 12:46:30|4297|4287|4297|4287|4297|4287|4296|4287|0
1649681200000|2022-04-11 12:46:40|4296|4286|4296|4286|4297|4286|4296|4286|0
1649681210000|2022-04-11 12:46:50|4297|4287|4296|4287|4297|4287|4295|4286|0
1649681220000|2022-04-11 12:47:00|4295|4286|4295|4286|4295|4286|4295|4286|2
1649681230000|2022-04-11 12:47:10|4296|4285|4296|4287|4296|4287|4296|4285|0
1649681240000|2022-04-11 12:47:20|4297|4288|4299|4289|4299|4289|4296|4287|1
1649681250000|2022-04-11 12:47:30|4298|4288|4297|4289|4298|4289|4297|4287|0
1649681260000|2022-04-11 12:47:40|4296|4288|4296|4286|4296|4288|4295|4285|1
1649681270000|2022-04-11 12:47:50|4295|4285|4295|4285|4295|4285|4295|4285|0
1649681280000|2022-04-11 12:48:00|4294|4284|4295|4285|4295|4285|4294|4284|0
1649681290000|2022-04-11 12:48:10|4294|4284|4294|4284|4294|4284|4294|4284|0
1649681300000|2022-04-11 12:48:20|4296|4285|4296|4286|4296|4286|4296|4285|1
1649681310000|2022-04-11 12:48:30|4297|4287|4298|4287|4298|4287|4297|4287|0
1649681320000|2022-04-11 12:48:40|4297|4286|4297|4286|4298|4286|4296|4285|0
1649681330000|2022-04-11 12:48:50|4296|4285|4295|4284|4296|4285|4295|4284|0
1649681340000|2022-04-11 12:49:00|4296|4285|4296|4284|4296|4285|4295|4284|0
1649681350000|2022-04-11 12:49:10|4297|4285|4296|4285|4297|4285|4296|4285|0
1649681360000|2022-04-11 12:49:20|4297|4286|4296|4285|4297|4286|4296|4285|0
1649681370000|2022-04-11 12:49:30|4297||4296||4297||4296||0
1649681380000|2022-04-11 12:49:40|4295|4284|4295|4284|4296|4284|4294|4283|1
1649681390000|2022-04-11 12:49:50|4294|4283|4294|4283|4295|4284|4294|4283|0
1649681400000|2022-04-11 12:50:00|4293||4295||4295||4293||0
1649681420000|2022-04-11 12:50:20|4294|4284|4295|4284|4296|4284|4294|4284|0
1649681430000|2022-04-11 12:50:30||4283||4283||4283||4283|0
1649681450000|2022-04-11 12:50:50|4294|4284|4295|4284|4295|4284|4294|4284|0
1649681460000|2022-04-11 12:51:00|4296|4285|4296|4284|4296|4285|4295|4284|0
1649681480000|2022-04-11 12:51:20|4297|4285|4297|4286|4297|4286|4296|4285|0
1649681490000|2022-04-11 12:51:30|4296|4285|4297|4285|4297|4286|4296|4284|0
1649681500000|2022-04-11 12:51:40|4296|4286|4297|4286|4297|4286|4296|4286|0
1649681510000|2022-04-11 12:51:50|4296|4285|4296|4285|4297|4285|4296|4285|0
1649681530000|2022-04-11 12:52:10|4295||4295||4295||4295||0
1649681540000|2022-04-11 12:52:20|4294||4294||4294||4294||0
1649681580000|2022-04-11 12:53:00|4293||4293||4293||4293||0
1649681590000|2022-04-11 12:53:10|4294||4293||4294||4293||0
1649681600000|2022-04-11 12:53:20|4294|4282|4291|4282|4294|4282|4291|4282|1
1649681610000|2022-04-11 12:53:30|4292|4281|4291|4282|4292|4282|4291|4281|0
1649681620000|2022-04-11 12:53:40||4281||4282||4282||4281|0
1649681630000|2022-04-11 12:53:50|4292|4281|4291|4281|4292|4282|4291|4281|0
1649681640000|2022-04-11 12:54:00|4290|4282|4293|4283|4293|4283|4290|4282|0
1649681650000|2022-04-11 12:54:10|4292|4282|4292|4282|4293|4283|4291|4281|0
1649681660000|2022-04-11 12:54:20||4281||4281||4282||4281|0
1649681670000|2022-04-11 12:54:30|4291|4282|4291|4281|4291|4282|4291|4280|0
1649681680000|2022-04-11 12:54:40||4280||4281||4281||4280|0
1649681690000|2022-04-11 12:54:50|4292|4280|4291|4280|4292|4282|4291|4280|0
1649681700000|2022-04-11 12:55:00|4292|4281|4292|4282|4293|4282|4291|4280|0
1649681710000|2022-04-11 12:55:10||4281||4281||4281||4281|0
1649681720000|2022-04-11 12:55:20||4282||4281||4282||4281|0
1649681730000|2022-04-11 12:55:30|4291||4292||4292||4291||0
1649681740000|2022-04-11 12:55:40|4291||4292||4292||4291||0
1649681750000|2022-04-11 12:55:50|4291|4280|4291|4280|4291|4280|4291|4280|0
1649681760000|2022-04-11 12:56:00|4292|4281|4292|4281|4292|4281|4291|4280|0
1649681770000|2022-04-11 12:56:10|4291|4280|4291|4280|4292|4281|4291|4280|0
1649681780000|2022-04-11 12:56:20|4292|4281|4291|4280|4292|4281|4291|4280|0
1649681790000|2022-04-11 12:56:30|4292|4281|4292|4281|4293|4282|4292|4281|0
1649681800000|2022-04-11 12:56:40|4293|4282|4292|4281|4293|4282|4292|4281|0
1649681810000|2022-04-11 12:56:50|4293|4284|4294|4284|4295|4284|4293|4283|0
1649681820000|2022-04-11 12:57:00|4295||4295||4295||4294||0
1649681840000|2022-04-11 12:57:20|4294||4295||4295||4294||0
1649681850000|2022-04-11 12:57:30|4294|4283|4292|4281|4295|4283|4292|4281|0
1649681860000|2022-04-11 12:57:40|4293|4280|4292|4281|4293|4281|4292|4280|0
1649681870000|2022-04-11 12:57:50|4294|4280|4293|4281|4294|4282|4293|4280|0
1649681880000|2022-04-11 12:58:00|4292||4292||4293||4292||0
1649681900000|2022-04-11 12:58:20||4282||4282||4282||4282|0
1649681910000|2022-04-11 12:58:30||4281||4281||4281||4281|0
1649681920000|2022-04-11 12:58:40|4291|4280|4290|4280|4292|4280|4290|4280|0
1649681950000|2022-04-11 12:59:10|4289||4289||4290||4289||0
1649681970000|2022-04-11 12:59:30|4287|4279|4290|4279|4290|4279|4287|4279|5
1649681980000|2022-04-11 12:59:40|4289|4278|4289|4279|4289|4279|4289|4278|0
1649681990000|2022-04-11 12:59:50|4288|4278|4288|4278|4288|4279|4287|4277|0
1649682000000|2022-04-11 13:00:00|4287|4277|4288|4278|4288|4278|4287|4276|0
1649682010000|2022-04-11 13:00:10|4287|4276|4287|4277|4288|4277|4287|4276|0
1649682020000|2022-04-11 13:00:20|4285|4276|4285|4276|4285|4276|4285|4276|1
1649682030000|2022-04-11 13:00:30|4288|4278|4288|4278|4288|4278|4288|4278|2
1649682040000|2022-04-11 13:00:40|4287|4277|4287|4277|4288|4277|4287|4277|0
1649682070000|2022-04-11 13:01:10||4276||4276||4277||4276|1
1649682080000|2022-04-11 13:01:20|4288|4277|4288|4278|4288|4278|4288|4277|0
1649682090000|2022-04-11 13:01:30|4287||4287||4288||4287||0
1649682100000|2022-04-11 13:01:40|4288||4288||4288||4288||0
1649682110000|2022-04-11 13:01:50||4279||4279||4279||4279|0
1649682150000|2022-04-11 13:02:30|4287||4287||4288||4287||0
1649682160000|2022-04-11 13:02:40|4288||4287||4288||4287||0
1649682170000|2022-04-11 13:02:50|4286|4277|4286|4277|4286|4278|4286|4277|0
1649682180000|2022-04-11 13:03:00||4278||4277||4278||4277|0
1649682200000|2022-04-11 13:03:20||4278||4277||4278||4277|0
1649682210000|2022-04-11 13:03:30||4278||4277||4278||4277|0
1649682220000|2022-04-11 13:03:40|4288|4278|4290|4279|4290|4279|4288|4277|4
1649682230000|2022-04-11 13:03:50|4289||4288||4289||4288||0
1649682240000|2022-04-11 13:04:00|4289|4278|4287|4278|4289|4278|4287|4278|0
1649682250000|2022-04-11 13:04:10|4285|4277|4284|4275|4285|4277|4281|4273|13
1649682260000|2022-04-11 13:04:20|4283|4274|4285|4275|4285|4275|4280|4270|0
1649682270000|2022-04-11 13:04:30|4284|4274|4282|4273|4284|4274|4282|4273|0
1649682280000|2022-04-11 13:04:40|4283|4274|4285|4276|4285|4276|4282|4274|1
1649682290000|2022-04-11 13:04:50|4286|4277|4286|4278|4286|4278|4286|4277|1
1649682300000|2022-04-11 13:05:00|4285||4286||4286||4285||1
1649682310000|2022-04-11 13:05:10|4285|4277|4285|4277|4285|4277|4285|4277|1
1649682320000|2022-04-11 13:05:20|4286|4276|4285|4276|4286|4276|4285|4276|0
1649682330000|2022-04-11 13:05:30|4284|4275|4284|4275|4284|4275|4284|4275|0
1649682360000|2022-04-11 13:06:00|4282|4274|4281|4272|4282|4274|4279|4269|6
1649682380000|2022-04-11 13:06:20|4280|4271|4282|4272|4282|4272|4279|4269|0
1649682390000|2022-04-11 13:06:30|4281|4271|4281|4271|4281|4271|4281|4271|0
1649682400000|2022-04-11 13:06:40|4280|4270|4281|4272|4282|4272|4280|4270|0
1649682420000|2022-04-11 13:07:00|4280|4271|4280|4271|4280|4271|4280|4271|0
1649682430000|2022-04-11 13:07:10|4281|4274|4280|4271|4281|4274|4280|4271|2
1649682460000|2022-04-11 13:07:40|4279|4270|4279|4270|4279|4270|4279|4270|0
1649682470000|2022-04-11 13:07:50|4280|4271|4280|4271|4280|4271|4280|4271|0
1649682480000|2022-04-11 13:08:00|4279|4270|4279|4270|4280|4271|4279|4270|0
1649682490000|2022-04-11 13:08:10|4280||4280||4280||4280||0
1649682500000|2022-04-11 13:08:20|4279|4271|4280|4270|4280|4271|4279|4270|0
1649682510000|2022-04-11 13:08:30|4279|4269|4279|4269|4280|4269|4279|4269|0
1649682520000|2022-04-11 13:08:40||4270||4269||4270||4269|0
1649682530000|2022-04-11 13:08:50|4280|4270|4279|4270|4281|4271|4279|4270|0
1649682540000|2022-04-11 13:09:00|4280||4279||4280||4279||0
1649682550000|2022-04-11 13:09:10|4280||4280||4280||4279||0
1649682560000|2022-04-11 13:09:20|4279|4271|4279|4270|4280|4271|4279|4270|0
1649682580000|2022-04-11 13:09:40|4280||4279||4280||4279||0
1649682590000|2022-04-11 13:09:50|4280||4279||4280||4279||0
1649682600000|2022-04-11 13:10:00|4280|4271|4280|4271|4280|4271|4280|4271|0
1649682620000|2022-04-11 13:10:20|4279|4270|4279|4270|4280|4270|4279|4270|0
1649682630000|2022-04-11 13:10:30|4280|4269|4279|4270|4280|4270|4279|4269|0
1649682640000|2022-04-11 13:10:40|4280||4279||4280||4279||0
1649682650000|2022-04-11 13:10:50|4280||4279||4280||4279||0
1649682660000|2022-04-11 13:11:00|4280||4279||4280||4279||0
1649682680000|2022-04-11 13:11:20|4278|4269|4278|4269|4279|4269|4278|4269|0
1649682690000|2022-04-11 13:11:30|4279|4270|4279|4269|4279|4270|4279|4269|0
1649682700000|2022-04-11 13:11:40||4270||4269||4270||4269|0
1649682710000|2022-04-11 13:11:50|4280|4270|4280|4270|4280|4271|4279|4270|2
1649682720000|2022-04-11 13:12:00|4279|4271|4279|4269|4279|4271|4279|4269|0
1649682730000|2022-04-11 13:12:10|4280|4270|4278|4268|4280|4270|4278|4268|0
1649682740000|2022-04-11 13:12:20||4269||4268||4269||4268|0
1649682750000|2022-04-11 13:12:30|4277|4267|4277|4268|4277|4268|4277|4267|0
1649682760000|2022-04-11 13:12:40|4278|4269|4278|4269|4279|4269|4278|4268|0
1649682770000|2022-04-11 13:12:50|4277|4268|4277|4268|4277|4269|4277|4268|0
1649682780000|2022-04-11 13:13:00||4269||4268||4269||4268|0
1649682790000|2022-04-11 13:13:10||4269||4269||4269||4268|0
1649682800000|2022-04-11 13:13:20||4268||4268||4269||4268|0
1649682810000|2022-04-11 13:13:30||4269||4269||4269||4269|0
1649682820000|2022-04-11 13:13:40|4280|4270|4279|4269|4280|4271|4279|4269|1
1649682840000|2022-04-11 13:14:00||4270||4269||4270||4269|0
1649682850000|2022-04-11 13:14:10|4280|4270|4283|4276|4283|4276|4280|4270|9
1649682860000|2022-04-11 13:14:20|4282|4273|4283|4275|4283|4276|4282|4272|0
1649682870000|2022-04-11 13:14:30|4287|4276|4287|4275|4287|4277|4287|4275|2
1649682900000|2022-04-11 13:15:00||4274||4274||4274||4274|0
1649682910000|2022-04-11 13:15:10||4275||4278||4278||4275|0
1649682930000|2022-04-11 13:15:30||4277||4277||4278||4277|0
1649682940000|2022-04-11 13:15:40||4278||4278||4278||4277|0
1649683000000|2022-04-11 13:16:40|4289||4289||4289||4289||0
1649683010000|2022-04-11 13:16:50||4279||4278||4279||4278|1
1649683020000|2022-04-11 13:17:00|4290||4290||4290||4290||3
1649683090000|2022-04-11 13:18:10||4279||4281||4281||4279|0
1649683120000|2022-04-11 13:18:40||4282||4282||4282||4282|0
1649683130000|2022-04-11 13:18:50||4281||4280||4281||4280|2
1649683140000|2022-04-11 13:19:00|4289|4278|4290|4280|4290|4280|4289|4278|0
1649683150000|2022-04-11 13:19:10||4281||4281||4281||4281|0
1649683160000|2022-04-11 13:19:20||4280||4280||4280||4280|0
1649683170000|2022-04-11 13:19:30|4289|4278|4293|4283|4293|4283|4289|4278|1
1649683180000|2022-04-11 13:19:40||4282||4282||4282||4282|0
1649683200000|2022-04-11 13:20:00|4292|4281|4292|4281|4292|4282|4292|4281|0
1649683210000|2022-04-11 13:20:10||4282||4282||4282||4281|0
1649683220000|2022-04-11 13:20:20|4293|4281|4293|4283|4293|4283|4293|4281|0
1649683230000|2022-04-11 13:20:30|4294|4284|4294|4283|4294|4284|4294|4283|0
1649683240000|2022-04-11 13:20:40||4284||4284||4284||4283|0
1649683250000|2022-04-11 13:20:50|4296|4283|4295|4284|4296|4285|4295|4283|0
1649683260000|2022-04-11 13:21:00||4285||4284||4285||4284|0
1649683270000|2022-04-11 13:21:10||4283||4283||4284||4283|2
1649683280000|2022-04-11 13:21:20||4284||4283||4284||4283|0
1649683290000|2022-04-11 13:21:30|4294|4282|4294|4283|4294|4283|4294|4282|0
1649683300000|2022-04-11 13:21:40||4282||4284||4284||4282|0
1649683320000|2022-04-11 13:22:00||4283||4284||4284||4283|0
1649683340000|2022-04-11 13:22:20|4293|4283|4292|4281|4293|4283|4292|4281|0
1649683350000|2022-04-11 13:22:30|4291|4280|4289|4278|4291|4280|4289|4278|0
1649683360000|2022-04-11 13:22:40|4288|4277|4288|4278|4288|4278|4288|4277|0
1649683370000|2022-04-11 13:22:50|4287|4277|4287|4277|4287|4277|4287|4277|1
1649683380000|2022-04-11 13:23:00|4288|4278|4288|4278|4288|4278|4288|4277|0
1649683390000|2022-04-11 13:23:10|4289|4277|4288|4277|4289|4277|4288|4277|5
1649683400000|2022-04-11 13:23:20|4289|4278|4289|4278|4289|4279|4289|4278|0
1649683420000|2022-04-11 13:23:40||4279||4278||4279||4278|0
1649683430000|2022-04-11 13:23:50||4279||4279||4279||4278|0
1649683440000|2022-04-11 13:24:00||4278||4279||4279||4278|0
1649683450000|2022-04-11 13:24:10|4290|4278|4290|4279|4290|4279|4290|4278|0
1649683460000|2022-04-11 13:24:20|4292|4280|4293|4282|4294|4283|4291|4280|0
1649683470000|2022-04-11 13:24:30|4292|4281|4292|4281|4292|4281|4292|4281|0
1649683490000|2022-04-11 13:24:50|4293|4282|4295|4283|4295|4283|4293|4281|0
1649683500000|2022-04-11 13:25:00|4296|4284|4297|4287|4297|4287|4294|4282|0
1649683510000|2022-04-11 13:25:10|4300|4286|4300|4289|4302|4295|4300|4286|36
1649683520000|2022-04-11 13:25:20|4299|4290|4302|4294|4302|4295|4299|4290|3
1649683530000|2022-04-11 13:25:30|4306|4295|4302|4295|4306|4295|4302|4295|11
1649683540000|2022-04-11 13:25:40|4305||4302||4305||4302||6
1649683550000|2022-04-11 13:25:50|4304|4294|4302|4294|4306|4294|4302|4294|15
1649683560000|2022-04-11 13:26:00|4300|4293|4302|4292|4302|4294|4300|4291|4
1649683570000|2022-04-11 13:26:10||4293||4293||4295||4293|3
1649683580000|2022-04-11 13:26:20|4301|4292|4301|4292|4301|4292|4301|4292|0
1649683590000|2022-04-11 13:26:30|4300|4291|4302|4293|4302|4294|4300|4291|2
1649683600000|2022-04-11 13:26:40|4301|4292|4302|4293|4302|4293|4300|4291|0
1649683610000|2022-04-11 13:26:50|4301|4292|4302|4293|4302|4293|4301|4292|0
1649683620000|2022-04-11 13:27:00|4301|4292|4302|4293|4302|4293|4301|4292|0
1649683630000|2022-04-11 13:27:10|4301|4292|4302|4295|4302|4295|4301|4292|11
1649683640000|2022-04-11 13:27:20|4304|4294|4302|4295|4304|4295|4302|4294|5
1649683650000|2022-04-11 13:27:30|4305|4296|4302|4295|4305|4297|4302|4295|9
1649683660000|2022-04-11 13:27:40|4304|4294|4302|4294|4304|4294|4301|4294|14
1649683670000|2022-04-11 13:27:50|||||||||1
1649683690000|2022-04-11 13:28:10||4293||4293||4293||4293|3
1649683700000|2022-04-11 13:28:20||4295||4295||4295||4293|11
1649683710000|2022-04-11 13:28:30|4301|4293|4300|4290|4301|4293|4299|4290|2
1649683720000|2022-04-11 13:28:40|4297|4286|4299|4286|4300|4286|4297|4286|3
1649683740000|2022-04-11 13:29:00||4285||4285||4285||4285|0
1649683750000|2022-04-11 13:29:10||4284||4284||4284||4284|0
1649683790000|2022-04-11 13:29:50|4298|4281|4289|4280|4298|4281|4289|4279|5
1649683800000|2022-04-11 13:30:00|4288|4281|4297|4285|4299|4285|4288|4281|12
1649683810000|2022-04-11 13:30:10|4295|4286|4291|4280|4297|4286|4285|4272|13
1649683820000|2022-04-11 13:30:20|4290|4271|4290|4279|4293|4280|4282|4271|4
1649683830000|2022-04-11 13:30:30|4287|4281|4289|4280|4294|4283|4287|4279|17
1649683840000|2022-04-11 13:30:40|4287|4276|4280|4271|4287|4276|4278|4271|13
1649683850000|2022-04-11 13:30:50|4279||4278||4279||4278||58
1649683860000|2022-04-11 13:31:00|4280|4268|4291|4279|4291|4279|4280|4268|38
1649683870000|2022-04-11 13:31:10|4292|4278|4276|4266|4292|4278|4276|4266|5
1649683890000|2022-04-11 13:31:30|4280|4265|4277|4266|4280|4268|4276|4262|28
1649683900000|2022-04-11 13:31:40|4276|4265|4276|4260|4276|4265|4276|4259|3
1649683910000|2022-04-11 13:31:50||4261||4261||4261||4260|0
1649683920000|2022-04-11 13:32:00|4266|4259|4274|4262|4274|4262|4264|4253|7
1649683930000|2022-04-11 13:32:10|4273|4261|4264|4246|4273|4261|4264|4246|10
1649683940000|2022-04-11 13:32:20|4266|4248|4264|4255|4267|4255|4264|4246|6
1649683950000|2022-04-11 13:32:30||4254||4248||4254||4247|0
1649683960000|2022-04-11 13:32:40||4247||4247||4249||4245|17
1649683970000|2022-04-11 13:32:50|4263|4248|4262|4247|4263|4249|4256|4245|0
1649683980000|2022-04-11 13:33:00|4261|4245|4252|4241|4261|4245|4252|4241|10
1649683990000|2022-04-11 13:33:10|4250|4238|4250|4240|4250|4242|4248|4238|5
1649684000000|2022-04-11 13:33:20|4253|4241|4258|4246|4259|4247|4253|4241|5
1649684010000|2022-04-11 13:33:30|4259|4247|4264|4250|4264|4252|4258|4247|1
1649684020000|2022-04-11 13:33:40||4249||4250||4250||4249|0
1649684030000|2022-04-11 13:33:50||4248||4250||4250||4248|4
1649684040000|2022-04-11 13:34:00|4263|4249|4262|4249|4263|4250|4262|4249|0
1649684050000|2022-04-11 13:34:10|4258|4246|4252|4240|4260|4246|4252|4235|12
1649684060000|2022-04-11 13:34:20||4238||4239||4239||4238|0
1649684080000|2022-04-11 13:34:40|4256|4243|4255|4243|4256|4243|4255|4243|1
1649684090000|2022-04-11 13:34:50|4256|4244|4257|4246|4257|4246|4254|4244|0
1649684100000|2022-04-11 13:35:00|4256|4245|4252|4239|4257|4246|4252|4239|1
1649684110000|2022-04-11 13:35:10||4240||4239||4241||4239|0
1649684120000|2022-04-11 13:35:20||4240||4239||4240||4239|0
1649684130000|2022-04-11 13:35:30||4236||4240||4240||4236|1
1649684140000|2022-04-11 13:35:40|4255|4241|4252|4239|4257|4245|4252|4238|3
1649684150000|2022-04-11 13:35:50||4240||4238||4242||4236|4
1649684160000|2022-04-11 13:36:00||4239||4238||4240||4238|0
1649684170000|2022-04-11 13:36:10|4253|4240|4257|4246|4257|4247|4253|4240|1
1649684180000|2022-04-11 13:36:20|4256|4243|4253|4242|4257|4243|4252|4242|0
1649684190000|2022-04-11 13:36:30|4252|4243|4259|4250|4259|4250|4252|4243|1
1649684200000|2022-04-11 13:36:40|4261|4249|4261|4246|4261|4249|4261|4244|1
1649684210000|2022-04-11 13:36:50|4260|4243|4252|4240|4260|4243|4252|4238|3
1649684220000|2022-04-11 13:37:00|4253|4241|4260|4246|4260|4248|4252|4241|2
1649684230000|2022-04-11 13:37:10||4244||4248||4248||4244|0
1649684240000|2022-04-11 13:37:20||4246||4246||4246||4244|0
1649684250000|2022-04-11 13:37:30|4259|4245|4253|4241|4259|4247|4253|4241|5
1649684260000|2022-04-11 13:37:40|4254|4242|4253|4242|4254|4242|4253|4242|0
1649684270000|2022-04-11 13:37:50|4252|4238|4252|4238|4252|4238|4252|4238|1
1649684280000|2022-04-11 13:38:00|4253|4239|4258|4247|4259|4247|4253|4239|3
1649684290000|2022-04-11 13:38:10|4253|4242|4253|4243|4255|4243|4252|4242|7
1649684300000|2022-04-11 13:38:20|4255|4244|4254|4244|4255|4244|4252|4244|0
1649684310000|2022-04-11 13:38:30|4253|4245|4251|4240|4255|4245|4251|4239|5
1649684320000|2022-04-11 13:38:40|4250||4251||4251||4250||2
1649684330000|2022-04-11 13:38:50|4250||4249||4250||4249||0
1649684340000|2022-04-11 13:39:00|4251|4241|4253|4241|4256|4241|4251|4241|11
1649684350000|2022-04-11 13:39:10|4255||4253||4255||4251||0
1649684360000|2022-04-11 13:39:20|4254||4253||4254||4249||5
1649684370000|2022-04-11 13:39:30|4255|4242|4254|4242|4256|4242|4251|4242|5
1649684380000|2022-04-11 13:39:40|4253||4252||4255||4252||0
1649684390000|2022-04-11 13:39:50|4251|4243|4253|4240|4257|4243|4251|4240|7
1649684400000|2022-04-11 13:40:00|4252|4242|4256|4244|4257|4244|4252|4242|2
1649684410000|2022-04-11 13:40:10|4255|4242|4252|4241|4256|4242|4249|4240|4
1649684420000|2022-04-11 13:40:20|4251|4239|4252|4239|4252|4239|4249|4239|5
1649684430000|2022-04-11 13:40:30|4249|4236|4252|4239|4252|4239|4249|4236|5
1649684450000|2022-04-11 13:40:50|4253||4253||4253||4252||0
1649684460000|2022-04-11 13:41:00|4254|4241|4255|4243|4256|4243|4252|4241|0
1649684470000|2022-04-11 13:41:10|4254||4254||4256||4253||2
1649684480000|2022-04-11 13:41:20|4255||4259||4259||4255||0
1649684490000|2022-04-11 13:41:30|4260|4244|4264|4250|4264|4250|4255|4244|1
1649684500000|2022-04-11 13:41:40|4263|4251|4262|4251|4263|4251|4261|4251|2
1649684510000|2022-04-11 13:41:50|4263|4252|4264|4252|4265|4252|4263|4252|6
1649684520000|2022-04-11 13:42:00|4266||4266||4268||4265||2
1649684530000|2022-04-11 13:42:10|4267||4269||4269||4265||8
1649684540000|2022-04-11 13:42:20|4267|4254|4269|4255|4271|4255|4267|4254|5
1649684550000|2022-04-11 13:42:30|4270||4270||4270||4269||0
1649684560000|2022-04-11 13:42:40|4269||4271||4273||4269||2
1649684570000|2022-04-11 13:42:50|4272||4271||4272||4271||4
1649684580000|2022-04-11 13:43:00|4272||4272||4272||4271||4
1649684590000|2022-04-11 13:43:10|4271|4264|4266|4252|4271|4264|4266|4252|7
1649684620000|2022-04-11 13:43:40|4268||4272||4272||4268||3
1649684630000|2022-04-11 13:43:50|4276|4254|4276|4261|4276|4261|4276|4254|2
1649684640000|2022-04-11 13:44:00|4277|4263|4281|4263|4282|4263|4277|4263|2
1649684650000|2022-04-11 13:44:10|4282|4264|4284|4272|4284|4272|4279|4264|26
1649684660000|2022-04-11 13:44:20|4287|4273|4286|4274|4288|4274|4283|4273|11
1649684670000|2022-04-11 13:44:30|4285|4275|4285|4275|4287|4275|4284|4275|6
1649684680000|2022-04-11 13:44:40|4283|4272|4287|4276|4287|4276|4283|4272|19
1649684690000|2022-04-11 13:44:50|4290|4278|4290|4279|4291|4279|4288|4278|8
1649684700000|2022-04-11 13:45:00|4292||4294||4295||4292||6
1649684710000|2022-04-11 13:45:10|4293||4295||4296||4293||59
1649684720000|2022-04-11 13:45:20|4294||4295||4296||4294||21
1649684730000|2022-04-11 13:45:30|4294||4292||4294||4292||0
1649684740000|2022-04-11 13:45:40|4293|4288|4307|4295|4310|4299|4293|4288|62
1649684750000|2022-04-11 13:45:50|4303|4289|4304|4289|4304|4289|4301|4289|3
1649684760000|2022-04-11 13:46:00|4303||4307||4307||4303||4
1649684770000|2022-04-11 13:46:10|4306|4296|4310|4300|4311|4300|4306|4296|4
1649684780000|2022-04-11 13:46:20|||||||||6
1649684790000|2022-04-11 13:46:30|4312||4311||4312||4311||7
1649684800000|2022-04-11 13:46:40|4312|4298|4308|4298|4312|4298|4306|4297|7
1649684810000|2022-04-11 13:46:50|4307|4296|4309|4300|4309|4300|4307|4296|18
1649684820000|2022-04-11 13:47:00|4310|4299|4308|4298|4310|4300|4308|4297|12
1649684830000|2022-04-11 13:47:10|4307|4296|4312|4301|4312|4301|4304|4296|15
1649684840000|2022-04-11 13:47:20|4311||4312||4312||4311||5
1649684850000|2022-04-11 13:47:30|4314|4302|4320|4311|4321|4311|4314|4302|8
1649684860000|2022-04-11 13:47:40|4321|4312|4328|4319|4328|4319|4321|4312|40
1649684870000|2022-04-11 13:47:50|4330|4320|4329|4320|4330|4321|4329|4320|6
1649684880000|2022-04-11 13:48:00|4327|4317|4331|4321|4334|4323|4327|4317|13
1649684890000|2022-04-11 13:48:10|4332|4323|4333|4323|4337|4323|4332|4323|7
1649684900000|2022-04-11 13:48:20|4334|4324|4334|4324|4335|4324|4334|4324|3
1649684910000|2022-04-11 13:48:30|4336|4323|4334|4323|4336|4323|4333|4322|16
1649684920000|2022-04-11 13:48:40|4333|4324|4333|4323|4333|4324|4332|4322|9
1649684930000|2022-04-11 13:48:50|4331|4322|4327|4314|4331|4322|4324|4314|16
1649684940000|2022-04-11 13:49:00|4326||4324||4328||4324||2
1649684950000|2022-04-11 13:49:10|4325||4325||4329||4325||2
1649684970000|2022-04-11 13:49:30|4326|4312|4322|4312|4327|4312|4322|4312|6
1649684980000|2022-04-11 13:49:40|4324||4322||4324||4322||4
1649684990000|2022-04-11 13:49:50|4318|4310|4318|4308|4318|4312|4318|4308|21
1649685000000|2022-04-11 13:50:00|4314|4305|4312|4301|4318|4307|4312|4301|18
1649685010000|2022-04-11 13:50:10|4313|4302|4322|4312|4322|4312|4313|4302|1
1649685020000|2022-04-11 13:50:20|4323||4325||4325||4323||2
1649685030000|2022-04-11 13:50:30|4326||4326||4326||4324||0
1649685040000|2022-04-11 13:50:40|4325|4310|4322|4310|4325|4310|4322|4310|1
1649685050000|2022-04-11 13:50:50|4321|4309|4316|4305|4321|4310|4316|4304|2
1649685060000|2022-04-11 13:51:00|4317|4306|4313|4303|4320|4308|4313|4303|0
1649685070000|2022-04-11 13:51:10|4311|4300|4310|4300|4311|4301|4310|4300|1
1649685080000|2022-04-11 13:51:20|4309|4298|4308|4298|4309|4298|4308|4298|3
1649685090000|2022-04-11 13:51:30||4299||4298||4299||4298|0
1649685100000|2022-04-11 13:51:40|4307|4299|4306|4297|4307|4299|4306|4297|1
1649685110000|2022-04-11 13:51:50|4304|4294|4298|4290|4307|4295|4298|4288|30
1649685120000|2022-04-11 13:52:00|4297|4287|4294|4285|4303|4292|4293|4283|36
1649685130000|2022-04-11 13:52:10|4295|4284|4302|4289|4302|4289|4294|4284|7
1649685140000|2022-04-11 13:52:20|4303|4288|4301|4289|4303|4291|4299|4287|0
1649685150000|2022-04-11 13:52:30|4303|4291|4304|4293|4304|4295|4300|4291|11
1649685160000|2022-04-11 13:52:40|4303|4291|4306|4293|4307|4293|4300|4287|5
1649685170000|2022-04-11 13:52:50|4307|4294|4304|4292|4311|4301|4304|4292|5
1649685180000|2022-04-11 13:53:00|4303|4291|4303|4292|4303|4292|4302|4289|0
1649685190000|2022-04-11 13:53:10|4305|4293|4304|4292|4307|4294|4304|4292|0
1649685200000|2022-04-11 13:53:20|4305|4294|4312|4300|4315|4304|4305|4294|3
1649685210000|2022-04-11 13:53:30|4311|4299|4311|4298|4314|4302|4311|4298|0
1649685220000|2022-04-11 13:53:40|4315|4299|4310|4298|4315|4302|4310|4297|1
1649685230000|2022-04-11 13:53:50|4311|4297|4308|4296|4311|4299|4308|4295|1
1649685240000|2022-04-11 13:54:00|4309|4297|4313|4299|4314|4304|4309|4297|2
1649685250000|2022-04-11 13:54:10|4312|4298|4311|4297|4312|4298|4309|4297|0
1649685260000|2022-04-11 13:54:20|4312|4298|4315|4306|4315|4306|4312|4298|0
1649685270000|2022-04-11 13:54:30|4318|4307|4312|4299|4319|4307|4311|4299|2
1649685280000|2022-04-11 13:54:40|4314|4301|4315|4302|4315|4302|4314|4301|2
1649685290000|2022-04-11 13:54:50|4316|4303|4318|4304|4320|4310|4316|4299|6
1649685300000|2022-04-11 13:55:00|4320|4306|4317|4304|4320|4312|4317|4304|2
1649685310000|2022-04-11 13:55:10||4306||4307||4307||4306|0
1649685320000|2022-04-11 13:55:20|4320|4308|4320|4308|4322|4308|4320|4308|1
1649685330000|2022-04-11 13:55:30|4319|4307|4320|4307|4320|4307|4319|4306|0
1649685340000|2022-04-11 13:55:40|4317|4306|4317|4306|4317|4307|4316|4305|1
1649685350000|2022-04-11 13:55:50|4316|4307|4316|4305|4316|4307|4316|4305|2
1649685360000|2022-04-11 13:56:00||4304||4304||4305||4304|1
1649685370000|2022-04-11 13:56:10|4318|4305|4325|4312|4326|4312|4318|4305|4
1649685380000|2022-04-11 13:56:20|4326||4325||4328||4325||0
1649685390000|2022-04-11 13:56:30|4324|4311|4322|4312|4326|4312|4322|4311|0
1649685400000|2022-04-11 13:56:40|4328|4316|4322|4308|4328|4317|4322|4308|6
1649685410000|2022-04-11 13:56:50||4309||4308||4311||4308|0
1649685420000|2022-04-11 13:57:00|4323|4309|4323|4310|4328|4317|4322|4308|0
1649685430000|2022-04-11 13:57:10|4325|4311|4326|4311|4327|4311|4322|4308|10
1649685440000|2022-04-11 13:57:20|4322|4312|4327|4313|4327|4313|4322|4312|3
1649685450000|2022-04-11 13:57:30|4326||4324||4327||4324||1
1649685460000|2022-04-11 13:57:40|4327|4316|4327|4316|4327|4316|4327|4316|1
1649685470000|2022-04-11 13:57:50|4326|4317|4326|4316|4326|4317|4326|4316|0
1649685480000|2022-04-11 13:58:00|4329|4318|4329|4319|4329|4319|4329|4318|3
1649685490000|2022-04-11 13:58:10|4328|4318|4329|4317|4329|4320|4328|4316|3
1649685500000|2022-04-11 13:58:20||4318||4319||4319||4318|0
1649685510000|2022-04-11 13:58:30|4331|4320|4328|4316|4331|4320|4328|4316|2
1649685520000|2022-04-11 13:58:40|4327|4317|4328|4321|4331|4321|4327|4315|9
1649685530000|2022-04-11 13:58:50|4326|4319|4326|4315|4328|4319|4325|4315|6
1649685540000|2022-04-11 13:59:00|4327|4316|4327|4318|4327|4318|4326|4316|0
1649685550000|2022-04-11 13:59:10|4326|4316|4324|4313|4327|4316|4324|4313|1
1649685560000|2022-04-11 13:59:20|4322|4311|4325|4313|4325|4317|4321|4311|7
1649685570000|2022-04-11 13:59:30|4324|4314|4327|4317|4327|4317|4323|4314|10
1649685580000|2022-04-11 13:59:40|4328|4318|4326|4316|4328|4319|4326|4316|1
1649685590000|2022-04-11 13:59:50|4327|4317|4325|4313|4327|4317|4324|4313|2
1649685600000|2022-04-11 14:00:00|4324|4312|4325|4311|4325|4315|4322|4311|2
1649685610000|2022-04-11 14:00:10|4324|4310|4322|4311|4324|4311|4322|4309|0
1649685620000|2022-04-11 14:00:20|4321|4310|4321|4312|4321|4312|4320|4310|0
1649685630000|2022-04-11 14:00:30|4322|4314|4320|4309|4323|4314|4320|4309|21
1649685640000|2022-04-11 14:00:40|4321|4310|4322|4311|4322|4312|4320|4309|0
1649685650000|2022-04-11 14:00:50|4323|4314|4324|4313|4324|4315|4322|4313|3
1649685660000|2022-04-11 14:01:00|4325|4316|4328|4319|4328|4319|4325|4316|13
1649685670000|2022-04-11 14:01:10|4329|4320|4329|4319|4329|4320|4329|4318|7
1649685680000|2022-04-11 14:01:20||4318||4319||4320||4318|0
1649685690000|2022-04-11 14:01:30||4320||4320||4320||4320|0
1649685700000|2022-04-11 14:01:40|4330|4321|4330|4322|4330|4322|4330|4321|5
1649685710000|2022-04-11 14:01:50|4334|4325|4336|4328|4337|4328|4334|4325|7
1649685720000|2022-04-11 14:02:00|4338|4329|4341|4332|4341|4332|4337|4329|0
1649685730000|2022-04-11 14:02:10|4340|4333|4341|4332|4341|4334|4340|4331|9
1649685740000|2022-04-11 14:02:20|4340|4331|4338|4329|4341|4332|4338|4328|9
1649685750000|2022-04-11 14:02:30|4340|4330|4336|4325|4340|4330|4336|4325|11
1649685760000|2022-04-11 14:02:40|4335|4330|4340|4332|4341|4332|4335|4330|20
1649685770000|2022-04-11 14:02:50|4339|4331|4338|4329|4339|4331|4337|4329|6
1649685780000|2022-04-11 14:03:00|4337|4330|4334|4325|4341|4331|4334|4325|24
1649685790000|2022-04-11 14:03:10|4335|4326|4326|4317|4335|4326|4326|4317|22
1649685800000|2022-04-11 14:03:20|4327|4318|4325|4316|4327|4318|4324|4316|2
1649685810000|2022-04-11 14:03:30|4324|4317|4327|4318|4330|4320|4324|4316|8
1649685820000|2022-04-11 14:03:40|4326|4319|4322|4313|4326|4319|4322|4313|4
1649685830000|2022-04-11 14:03:50|4323||4322||4323||4322||0
1649685840000|2022-04-11 14:04:00|4323|4319|4327|4318|4327|4319|4323|4318|2
1649685850000|2022-04-11 14:04:10|4326|4317|4334|4324|4334|4324|4324|4315|36
1649685860000|2022-04-11 14:04:20|4333|4323|4326|4317|4335|4323|4324|4313|10
1649685870000|2022-04-11 14:04:30|4327|4316|4332|4321|4332|4322|4326|4316|0
1649685880000|2022-04-11 14:04:40|4330|4320|4326|4316|4330|4321|4325|4315|0
1649685890000|2022-04-11 14:04:50|4327|4317|4323|4313|4329|4321|4323|4313|1
1649685900000|2022-04-11 14:05:00|4322|4311|4322|4309|4322|4311|4322|4309|1
1649685910000|2022-04-11 14:05:10||4308||4311||4312||4308|0
1649685920000|2022-04-11 14:05:20|4325|4312|4325|4312|4325|4314|4323|4311|1
1649685930000|2022-04-11 14:05:30|4324|4315|4334|4322|4334|4323|4324|4315|6
1649685940000|2022-04-11 14:05:40|4333|4320|4334|4322|4334|4325|4326|4315|3
1649685950000|2022-04-11 14:05:50|4330|4319|4332|4319|4334|4320|4330|4319|1
1649685960000|2022-04-11 14:06:00||4320||4319||4322||4319|1
1649685970000|2022-04-11 14:06:10|4330|4318|4334|4323|4335|4323|4328|4318|3
1649685980000|2022-04-11 14:06:20|4335||4336||4338||4335||0
1649685990000|2022-04-11 14:06:30|4337|4325|4339|4329|4339|4329|4337|4325|3
1649686000000|2022-04-11 14:06:40|4337|4331|4337|4325|4337|4331|4336|4325|8
1649686010000|2022-04-11 14:06:50|4338|4330|4340|4331|4340|4331|4337|4330|0
1649686020000|2022-04-11 14:07:00|4342|4332|4342|4333|4342|4335|4342|4332|2
1649686030000|2022-04-11 14:07:10|4341|4330|4342|4333|4342|4333|4340|4330|1
1649686050000|2022-04-11 14:07:30|4341|4331|4338|4325|4341|4331|4337|4325|6
1649686060000|2022-04-11 14:07:40|4342|4326|4342|4333|4342|4333|4342|4326|1
1649686070000|2022-04-11 14:07:50|4346|4334|4346|4334|4347|4334|4345|4334|20
1649686080000|2022-04-11 14:08:00|4347|4333|4342|4329|4347|4333|4342|4329|0
1649686090000|2022-04-11 14:08:10|4337|4331|4338|4325|4338|4331|4335|4323|0
1649686110000|2022-04-11 14:08:30||4326||4327||4328||4326|0
1649686120000|2022-04-11 14:08:40|4337|4328|4338|4325|4338|4328|4337|4325|4
1649686130000|2022-04-11 14:08:50|4337||4338||4338||4337||0
1649686140000|2022-04-11 14:09:00|4344|4326|4346|4334|4346|4334|4344|4326|1
1649686150000|2022-04-11 14:09:10|4345|4333|4345|4334|4345|4334|4344|4332|0
1649686160000|2022-04-11 14:09:20|4346|4333|4346|4332|4346|4333|4346|4332|0
1649686170000|2022-04-11 14:09:30||4331||4332||4333||4331|0
1649686180000|2022-04-11 14:09:40|4345|4333|4345|4334|4345|4334|4345|4332|0
1649686200000|2022-04-11 14:10:00|4344|4332|4343|4333|4346|4333|4339|4328|10
1649686210000|2022-04-11 14:10:10|4346|4334|4347|4334|4347|4334|4344|4334|0
1649686220000|2022-04-11 14:10:20|4346|4333|4344|4332|4347|4333|4340|4327|0
1649686230000|2022-04-11 14:10:30|4346|4333|4346|4334|4346|4334|4346|4331|0
1649686240000|2022-04-11 14:10:40|4347||4344||4347||4344||0
1649686250000|2022-04-11 14:10:50|4342|4329|4340|4330|4344|4332|4340|4329|5
1649686260000|2022-04-11 14:11:00||4329||4330||4330||4329|0
1649686270000|2022-04-11 14:11:10|4339|4329|4339|4325|4339|4329|4336|4325|1
1649686280000|2022-04-11 14:11:20|4338|4326|4344|4332|4344|4334|4338|4326|3
1649686290000|2022-04-11 14:11:30|4346|4335|4344|4334|4346|4338|4344|4332|10
1649686300000|2022-04-11 14:11:40||4333||4331||4333||4329|0
1649686310000|2022-04-11 14:11:50||4332||4334||4334||4332|0
1649686320000|2022-04-11 14:12:00|4340|4333|4342|4332|4344|4333|4338|4327|3
1649686330000|2022-04-11 14:12:10|4344|4331|4344|4331|4344|4331|4344|4331|0
1649686340000|2022-04-11 14:12:20|4343|4332|4337|4327|4343|4332|4337|4327|0
1649686350000|2022-04-11 14:12:30|4336|4325|4336|4325|4336|4325|4336|4325|0
1649686360000|2022-04-11 14:12:40||4326||4325||4326||4325|1
1649686370000|2022-04-11 14:12:50|4335|4324|4334|4324|4335|4324|4334|4324|0
1649686380000|2022-04-11 14:13:00||4326||4326||4326||4326|1
1649686390000|2022-04-11 14:13:10|4335||4334||4336||4334||23
1649686400000|2022-04-11 14:13:20|4333|4323|4332|4322|4333|4323|4332|4321|3
1649686410000|2022-04-11 14:13:30|4334|4323|4335|4324|4336|4324|4333|4323|2
1649686420000|2022-04-11 14:13:40|4334|4323|4334|4322|4334|4323|4334|4322|0
1649686430000|2022-04-11 14:13:50|4333||4332||4333||4332||0
1649686440000|2022-04-11 14:14:00|4330||4330||4330||4330||0
1649686450000|2022-04-11 14:14:10||4319||4320||4320||4318|7
1649686460000|2022-04-11 14:14:20|4332|4318|4332|4322|4332|4322|4332|4318|3
1649686470000|2022-04-11 14:14:30||4321||4322||4322||4320|0
1649686480000|2022-04-11 14:14:40|4336|4325|4334|4325|4336|4325|4334|4325|7
1649686490000|2022-04-11 14:14:50|4335|4326|4335|4326|4335|4326|4335|4325|0
1649686500000|2022-04-11 14:15:00|4337|4329|4334|4324|4339|4329|4334|4324|8
1649686510000|2022-04-11 14:15:10|4335|4323|4336|4324|4336|4324|4334|4322|0
1649686520000|2022-04-11 14:15:20|4335|4326|4334|4324|4338|4326|4334|4324|0
1649686530000|2022-04-11 14:15:30|4337|4326|4337|4328|4337|4328|4337|4326|5
1649686540000|2022-04-11 14:15:40|4336|4329|4334|4324|4336|4329|4334|4324|4
1649686550000|2022-04-11 14:15:50|4335|4323|4334|4323|4337|4326|4333|4323|0
1649686560000|2022-04-11 14:16:00|4337|4324|4337|4326|4338|4326|4337|4323|5
1649686570000|2022-04-11 14:16:10|4339||4338||4339||4338||0
1649686580000|2022-04-11 14:16:20|4339||4338||4340||4337||0
1649686590000|2022-04-11 14:16:30|4339|4329|4341|4333|4341|4333|4339|4329|1
1649686600000|2022-04-11 14:16:40|4342|4334|4342|4335|4342|4335|4342|4334|4
1649686610000|2022-04-11 14:16:50|4344|4333|4344|4333|4344|4333|4344|4332|3
1649686620000|2022-04-11 14:17:00|4345|4338|4346|4333|4347|4338|4345|4333|26
1649686640000|2022-04-11 14:17:20|4344|4331|4339|4331|4346|4333|4339|4331|9
1649686650000|2022-04-11 14:17:30|4337|4327|4334|4324|4342|4330|4334|4324|10
1649686660000|2022-04-11 14:17:40||4323||4321||4324||4321|0
1649686670000|2022-04-11 14:17:50|4332|4322|4329|4321|4334|4323|4329|4321|10
1649686680000|2022-04-11 14:18:00|4327|4318|4325|4314|4327|4318|4321|4314|21
1649686690000|2022-04-11 14:18:10|4324|4310|4323|4309|4324|4311|4318|4309|15
1649686700000|2022-04-11 14:18:20|4322||4322||4322||4322||0
1649686710000|2022-04-11 14:18:30|4321|4310|4321|4312|4321|4312|4321|4310|0
1649686720000|2022-04-11 14:18:40|4320|4309|4322|4309|4322|4311|4320|4309|2
1649686730000|2022-04-11 14:18:50||4310||4311||4311||4310|0
1649686740000|2022-04-11 14:19:00||4312||4312||4312||4312|0
1649686750000|2022-04-11 14:19:10||4313||4308||4313||4308|7
1649686760000|2022-04-11 14:19:20|||||||||3
1649686770000|2022-04-11 14:19:30|4318|4309|4322|4310|4322|4310|4318|4309|3
1649686780000|2022-04-11 14:19:40||4311||4311||4312||4311|3
1649686790000|2022-04-11 14:19:50||4312||4312||4312||4312|0
1649686800000|2022-04-11 14:20:00|4325|4316|4325|4314|4326|4316|4325|4314|3
1649686810000|2022-04-11 14:20:10|4324|4313|4325|4312|4325|4313|4324|4312|0
1649686820000|2022-04-11 14:20:20|4326|4314|4324|4314|4326|4314|4324|4314|0
1649686830000|2022-04-11 14:20:30|4323|4311|4325|4315|4325|4315|4322|4311|7
1649686840000|2022-04-11 14:20:40|4326|4316|4325|4315|4327|4316|4325|4315|0
1649686850000|2022-04-11 14:20:50|4327|4316|4328|4320|4328|4320|4327|4316|0
1649686860000|2022-04-11 14:21:00|4327|4317|4330|4320|4330|4320|4327|4316|1
1649686870000|2022-04-11 14:21:10|4332|4321|4330|4321|4332|4321|4330|4321|3
1649686880000|2022-04-11 14:21:20|4332|4320|4332|4322|4332|4322|4331|4320|2
1649686890000|2022-04-11 14:21:30||4321||4323||4323||4321|2
1649686900000|2022-04-11 14:21:40|4329|4319|4327|4319|4329|4319|4327|4319|8
1649686910000|2022-04-11 14:21:50|4328|4320|4328|4319|4331|4321|4328|4319|3
1649686920000|2022-04-11 14:22:00|4329|4320|4326|4316|4332|4321|4325|4315|3
1649686930000|2022-04-11 14:22:10|4327|4317|4324|4315|4327|4317|4324|4315|2
1649686940000|2022-04-11 14:22:20|4325|4316|4324|4315|4325|4316|4323|4315|4
1649686950000|2022-04-11 14:22:30|4323|4310|4322|4309|4323|4310|4322|4308|6
1649686960000|2022-04-11 14:22:40||4310||4310||4310||4310|0
1649686970000|2022-04-11 14:22:50|4324|4314|4326|4315|4326|4315|4324|4314|8
1649686980000|2022-04-11 14:23:00|4327|4316|4324|4315|4327|4316|4322|4313|1
1649686990000|2022-04-11 14:23:10|4325||4324||4325||4324||0
1649687000000|2022-04-11 14:23:20|4323|4316|4323|4310|4324|4316|4323|4310|5
1649687020000|2022-04-11 14:23:40|4324||4322||4324||4322||0
1649687030000|2022-04-11 14:23:50||4309||4309||4309||4308|0
1649687040000|2022-04-11 14:24:00||4310||4310||4310||4310|0
1649687050000|2022-04-11 14:24:10||4311||4311||4311||4311|4
1649687060000|2022-04-11 14:24:20||4312||4312||4312||4312|6
1649687070000|2022-04-11 14:24:30||4311||4310||4311||4310|3
1649687080000|2022-04-11 14:24:40|4320|4309|4320|4309|4320|4309|4320|4308|0
1649687090000|2022-04-11 14:24:50|4319|4310|4319|4310|4319|4310|4319|4310|0
1649687100000|2022-04-11 14:25:00|||||||||4
1649687110000|2022-04-11 14:25:10||4309||4309||4309||4309|3
1649687120000|2022-04-11 14:25:20|4318|4306|4311|4304|4318|4307|4311|4304|33
1649687130000|2022-04-11 14:25:30|4313|4305|4315|4305|4315|4305|4313|4305|0
1649687140000|2022-04-11 14:25:40|4314|4304|4311|4300|4314|4305|4311|4300|12
1649687150000|2022-04-11 14:25:50||4299||4299||4300||4298|0
1649687160000|2022-04-11 14:26:00||4300||4300||4302||4299|3
1649687170000|2022-04-11 14:26:10||4299||4300||4300||4299|0
1649687180000|2022-04-11 14:26:20||4301||4301||4301||4300|0
1649687190000|2022-04-11 14:26:30||4300||4301||4301||4300|0
1649687200000|2022-04-11 14:26:40|4309|4300|4305|4298|4309|4300|4305|4298|40
1649687210000|2022-04-11 14:26:50|4304|4297|4302|4294|4305|4297|4302|4293|16
1649687220000|2022-04-11 14:27:00|4301|4293|4299|4290|4301|4293|4299|4289|2
1649687230000|2022-04-11 14:27:10|4300|4291|4303|4293|4303|4293|4300|4291|1
1649687240000|2022-04-11 14:27:20|4302|4292|4299|4290|4302|4293|4299|4290|1
1649687250000|2022-04-11 14:27:30|4298|4291|4298|4289|4298|4291|4297|4287|0
1649687260000|2022-04-11 14:27:40|4297|4290|4298|4290|4300|4291|4297|4290|5
1649687270000|2022-04-11 14:27:50|||||||||13
1649687280000|2022-04-11 14:28:00||4291||4291||4291||4290|43
1649687290000|2022-04-11 14:28:10|4295|4290|4293|4285|4295|4290|4293|4285|35
1649687300000|2022-04-11 14:28:20|4295|4286|4297|4289|4297|4289|4295|4285|5
1649687310000|2022-04-11 14:28:30|4296|4288|4295|4286|4296|4288|4295|4286|2
1649687320000|2022-04-11 14:28:40|4294|4285|4296|4286|4296|4286|4294|4285|6
1649687330000|2022-04-11 14:28:50|4295|4287|4295|4286|4296|4287|4294|4285|0
1649687340000|2022-04-11 14:29:00|4296|4287|4299|4290|4299|4290|4296|4287|8
1649687350000|2022-04-11 14:29:10|4298|4291|4297|4289|4299|4291|4297|4289|5
1649687360000|2022-04-11 14:29:20|4296|4286|4295|4286|4296|4286|4292|4284|11
1649687370000|2022-04-11 14:29:30|4296|4287|4301|4292|4301|4292|4296|4286|3
1649687380000|2022-04-11 14:29:40|4302|4294|4301|4292|4302|4294|4299|4290|1
1649687390000|2022-04-11 14:29:50|4302|4293|4301|4291|4302|4295|4300|4291|8
1649687400000|2022-04-11 14:30:00|4300|4290|4295|4286|4300|4291|4294|4285|5
1649687410000|2022-04-11 14:30:10|4294|4285|4299|4290|4299|4290|4294|4285|6
1649687420000|2022-04-11 14:30:20|4298|4291|4298|4289|4298|4291|4297|4288|1
1649687430000|2022-04-11 14:30:30|4297|4288|4299|4290|4299|4290|4297|4288|0
1649687440000|2022-04-11 14:30:40|4298|4289|4300|4291|4300|4291|4298|4289|0
1649687450000|2022-04-11 14:30:50|4299||4300||4300||4299||0
1649687460000|2022-04-11 14:31:00|4302|4288|4300|4291|4302|4291|4299|4288|4
1649687470000|2022-04-11 14:31:10|4302|4292|4303|4294|4303|4294|4302|4292|11
1649687480000|2022-04-11 14:31:20|4301|4290|4301|4290|4302|4292|4300|4290|10
1649687490000|2022-04-11 14:31:30|4302|4291|4301|4292|4302|4292|4301|4291|0
1649687500000|2022-04-11 14:31:40||4293||4293||4293||4291|0
1649687510000|2022-04-11 14:31:50||4292||4291||4292||4291|0
1649687520000|2022-04-11 14:32:00|4300|4292|4301|4291|4301|4292|4299|4290|3
1649687530000|2022-04-11 14:32:10||4292||4293||4293||4291|0
1649687540000|2022-04-11 14:32:20|4303|4292|4304|4296|4307|4299|4303|4292|20
1649687550000|2022-04-11 14:32:30|4305|4297|4301|4293|4306|4297|4301|4293|12
1649687560000|2022-04-11 14:32:40|4300|4292|4300|4290|4300|4292|4299|4290|0
1649687570000|2022-04-11 14:32:50|4299|4291|4299|4290|4299|4291|4299|4290|1
1649687590000|2022-04-11 14:33:10|4300|4292|4299|4290|4300|4292|4299|4290|1
1649687600000|2022-04-11 14:33:20|4300|4291|4301|4292|4301|4292|4299|4290|3
1649687610000|2022-04-11 14:33:30||4293||4293||4293||4292|3
1649687620000|2022-04-11 14:33:40||4292||4293||4293||4292|0
1649687630000|2022-04-11 14:33:50||4294||4294||4294||4294|2
1649687640000|2022-04-11 14:34:00|4304|4295|4310|4296|4310|4301|4304|4295|5
1649687650000|2022-04-11 14:34:10|4311|4297|4311|4298|4312|4298|4311|4297|0
1649687660000|2022-04-11 14:34:20||4297||4298||4298||4297|0
1649687680000|2022-04-11 14:34:40||4299||4299||4300||4299|0
1649687690000|2022-04-11 14:34:50||4300||4299||4301||4298|2
1649687710000|2022-04-11 14:35:10||4300||4300||4300||4300|0
1649687720000|2022-04-11 14:35:20|4312|4301|4312|4301|4312|4301|4312|4301|0
1649687730000|2022-04-11 14:35:30|4311|4303|4311|4299|4311|4303|4311|4299|10
1649687740000|2022-04-11 14:35:40||4300||4297||4300||4297|1
1649687750000|2022-04-11 14:35:50|4306||4307||4307||4306||11
1649687760000|2022-04-11 14:36:00|4306|4298|4307|4298|4307|4298|4306|4298|11
1649687770000|2022-04-11 14:36:10|4306|4297|4304|4290|4306|4297|4304|4290|10
1649687780000|2022-04-11 14:36:20|4303|4293|4304|4296|4304|4296|4303|4293|10
1649687790000|2022-04-11 14:36:30|4302|4290|4303|4290|4303|4290|4302|4290|1
1649687810000|2022-04-11 14:36:50|4302||4301||4302||4301||0
1649687820000|2022-04-11 14:37:00|4300||4302||4302||4300||2
1649687830000|2022-04-11 14:37:10|4303|4293|4305|4293|4306|4293|4303|4293|0
1649687840000|2022-04-11 14:37:20|4306|4294|4304|4295|4306|4295|4302|4294|1
1649687850000|2022-04-11 14:37:30|4303|4290|4299|4290|4304|4290|4299|4290|4
1649687870000|2022-04-11 14:37:50|4298|4287|4296|4287|4298|4287|4296|4287|1
1649687880000|2022-04-11 14:38:00|4295||4295||4295||4295||0
1649687890000|2022-04-11 14:38:10|4294||4294||4295||4294||1
1649687900000|2022-04-11 14:38:20|4292|4283|4291|4283|4292|4284|4291|4283|2
1649687910000|2022-04-11 14:38:30|4290||4290||4290||4290||0
1649687920000|2022-04-11 14:38:40|4289|4282|4288|4279|4289|4282|4287|4278|4
1649687930000|2022-04-11 14:38:50|4287|4285|4292|4279|4292|4285|4287|4279|6
1649687940000|2022-04-11 14:39:00|4293|4283|4293|4284|4293|4284|4292|4283|1
1649687950000|2022-04-11 14:39:10|4292|4283|4296|4286|4296|4286|4292|4283|4
1649687960000|2022-04-11 14:39:20|4297|4289|4294|4282|4297|4289|4294|4282|1
1649687970000|2022-04-11 14:39:30|4293|4283|4294|4283|4294|4283|4293|4280|0
1649687980000|2022-04-11 14:39:40|4295|4284|4295|4284|4295|4284|4295|4284|0
1649687990000|2022-04-11 14:39:50|4294|4282|4293|4282|4294|4283|4292|4282|3
1649688000000|2022-04-11 14:40:00|4294|4283|4292|4282|4294|4284|4291|4282|10
1649688010000|2022-04-11 14:40:10|4291||4289||4291||4289||1
1649688020000|2022-04-11 14:40:20|4290||4289||4290||4289||8
1649688030000|2022-04-11 14:40:30|4288|4281|4288|4281|4288|4281|4288|4281|10
1649688040000|2022-04-11 14:40:40|4290|4278|4289|4280|4290|4281|4286|4278|17
1649688050000|2022-04-11 14:40:50|4288|4278|4287|4278|4289|4278|4286|4277|7
1649688060000|2022-04-11 14:41:00|4286|4276|4288|4278|4288|4278|4283|4275|2
1649688070000|2022-04-11 14:41:10|4289|4279|4287|4278|4290|4280|4287|4278|1
1649688080000|2022-04-11 14:41:20|4288|4279|4289|4279|4290|4279|4288|4279|0
1649688090000|2022-04-11 14:41:30|4288||4288||4288||4288||0
1649688100000|2022-04-11 14:41:40|4289|4281|4290|4281|4290|4281|4289|4281|5
1649688110000|2022-04-11 14:41:50|4289|4279|4287|4278|4289|4280|4287|4277|3
1649688120000|2022-04-11 14:42:00|4288|4279|4289|4279|4289|4279|4287|4276|0
1649688130000|2022-04-11 14:42:10|4287|4278|4288|4278|4290|4279|4287|4277|0
1649688140000|2022-04-11 14:42:20|4287|4277|4287|4276|4287|4278|4287|4275|0
1649688150000|2022-04-11 14:42:30|4286|4275|4289|4279|4289|4279|4286|4275|8
1649688160000|2022-04-11 14:42:40|4288|4280|4286|4279|4288|4280|4286|4279|4
1649688170000|2022-04-11 14:42:50|4290||4290||4290||4289||4
1649688180000|2022-04-11 14:43:00|4289||4290||4291||4287||6
1649688190000|2022-04-11 14:43:10|4289|4276|4285|4276|4290|4277|4285|4276|6
1649688200000|2022-04-11 14:43:20|4286|4275|4285|4277|4286|4277|4284|4275|0
1649688210000|2022-04-11 14:43:30|4286|4278|4286|4277|4290|4279|4286|4277|6
1649688220000|2022-04-11 14:43:40|4287|4278|4288|4279|4288|4279|4287|4277|0
1649688230000|2022-04-11 14:43:50|4287|4278|4287|4278|4288|4279|4287|4277|3
1649688240000|2022-04-11 14:44:00|4288|4277|4287|4279|4288|4279|4286|4277|1
1649688250000|2022-04-11 14:44:10|4290|4281|4290|4281|4290|4281|4289|4281|1
1649688260000|2022-04-11 14:44:20||4282||4282||4282||4282|0
1649688270000|2022-04-11 14:44:30|4291|4283|4290|4282|4292|4283|4289|4282|16
1649688280000|2022-04-11 14:44:40|4293|4283|4292|4284|4293|4284|4291|4283|8
1649688290000|2022-04-11 14:44:50|4293|4285|4294|4287|4295|4287|4293|4285|7
1649688300000|2022-04-11 14:45:00|4295|4288|4296|4288|4298|4289|4295|4287|1
1649688310000|2022-04-11 14:45:10|4297||4297||4297||4297||1
1649688320000|2022-04-11 14:45:20|4299|4289|4298|4290|4299|4290|4298|4288|8
1649688330000|2022-04-11 14:45:30|4297|4289|4293|4284|4297|4289|4293|4284|11
1649688340000|2022-04-11 14:45:40|4292||4293||4293||4292||0
1649688350000|2022-04-11 14:45:50|4295|4285|4295|4286|4296|4287|4293|4285|11
1649688360000|2022-04-11 14:46:00|4296|4287|4292|4284|4296|4287|4291|4282|5
1649688370000|2022-04-11 14:46:10|4294|4285|4291|4283|4294|4285|4291|4283|2
1649688380000|2022-04-11 14:46:20|4290|4281|4288|4279|4290|4281|4288|4279|3
1649688390000|2022-04-11 14:46:30|4287|4278|4287|4277|4287|4278|4287|4277|0
1649688400000|2022-04-11 14:46:40||4276||4277||4278||4276|0
1649688410000|2022-04-11 14:46:50|4286|4278|4287|4277|4287|4278|4286|4277|0
1649688420000|2022-04-11 14:47:00|4288|4278|4289|4279|4289|4279|4288|4277|0
1649688430000|2022-04-11 14:47:10|4288|4281|4286|4277|4289|4281|4286|4277|14
1649688440000|2022-04-11 14:47:20|4287|4278|4285|4277|4287|4278|4284|4276|6
1649688450000|2022-04-11 14:47:30|4287|4278|4286|4277|4287|4278|4286|4277|0
1649688460000|2022-04-11 14:47:40|4285|4276|4286|4277|4286|4277|4285|4276|4
1649688470000|2022-04-11 14:47:50|4287|4278|4286|4279|4288|4279|4285|4277|5
1649688480000|2022-04-11 14:48:00|4287|4278|4287|4279|4287|4280|4287|4278|2
1649688490000|2022-04-11 14:48:10|4288|4280|4287|4279|4291|4282|4287|4279|31
1649688500000|2022-04-11 14:48:20|4286|4277|4284|4277|4287|4278|4284|4277|6
1649688510000|2022-04-11 14:48:30|4285|4275|4283|4275|4285|4276|4283|4275|5
1649688520000|2022-04-11 14:48:40|4284|4276|4285|4276|4286|4277|4284|4275|6
1649688530000|2022-04-11 14:48:50|4284|4275|4285|4277|4285|4277|4284|4275|0
1649688540000|2022-04-11 14:49:00|4286|4276|4285|4277|4286|4278|4285|4276|0
1649688550000|2022-04-11 14:49:10|4284|4278|4280|4272|4284|4278|4280|4272|24
1649688560000|2022-04-11 14:49:20|4281|4270|4279|4271|4281|4271|4278|4270|2
1649688570000|2022-04-11 14:49:30|4280|4270|4280|4272|4281|4272|4279|4270|6
1649688580000|2022-04-11 14:49:40|4281|4273|4281|4273|4281|4273|4281|4272|0
1649688590000|2022-04-11 14:49:50|4280|4274|4280|4272|4281|4274|4280|4272|2
1649688600000|2022-04-11 14:50:00|4279|4271|4279|4270|4279|4271|4279|4270|1
1649688610000|2022-04-11 14:50:10|4280|4271|4282|4273|4284|4274|4280|4270|6
1649688620000|2022-04-11 14:50:20|4284|4274|4283|4275|4285|4275|4283|4274|6
1649688630000|2022-04-11 14:50:30|4282|4276|4281|4272|4282|4276|4281|4272|5
1649688640000|2022-04-11 14:50:40|4280|4273|4281|4274|4282|4274|4280|4273|21
1649688650000|2022-04-11 14:50:50|4282|4273|4282|4273|4282|4273|4281|4273|1
1649688660000|2022-04-11 14:51:00|4281|4274|4282|4275|4282|4275|4281|4273|3
1649688670000|2022-04-11 14:51:10|4281|4274|4281|4273|4282|4274|4280|4272|1
1649688680000|2022-04-11 14:51:20|4280|4272|4280|4272|4282|4273|4280|4272|12
1649688690000|2022-04-11 14:51:30|4281|4273|4281|4273|4281|4273|4280|4272|0
1649688700000|2022-04-11 14:51:40|4280|4274|4280|4273|4280|4274|4280|4272|7
1649688710000|2022-04-11 14:51:50|4279|4272|4279|4271|4281|4273|4279|4271|12
1649688720000|2022-04-11 14:52:00|4278|4270|4277|4267|4278|4270|4276|4265|21
1649688730000|2022-04-11 14:52:10|4276|4271|4282|4274|4282|4274|4276|4271|8
1649688740000|2022-04-11 14:52:20|4281|4273|4279|4271|4282|4273|4279|4271|1
1649688750000|2022-04-11 14:52:30|4278|4270|4278|4270|4279|4271|4277|4269|11
1649688760000|2022-04-11 14:52:40|4280|4271|4283|4275|4283|4275|4280|4271|3
1649688770000|2022-04-11 14:52:50|4282|4274|4282|4273|4283|4274|4281|4272|2
1649688780000|2022-04-11 14:53:00|4281|4272|4280|4271|4281|4273|4280|4271|1
1649688790000|2022-04-11 14:53:10|4282|4272|4282|4273|4282|4273|4279|4271|3
1649688800000|2022-04-11 14:53:20|4283|4274|4283|4275|4283|4275|4283|4274|0
1649688810000|2022-04-11 14:53:30|4284|4276|4284|4276|4284|4276|4283|4276|0
1649688820000|2022-04-11 14:53:40|4286|4277|4286|4276|4286|4278|4286|4275|11
1649688830000|2022-04-11 14:53:50||4275||4274||4276||4274|0
1649688840000|2022-04-11 14:54:00|4287|4275|4287|4277|4287|4277|4287|4275|0
1649688850000|2022-04-11 14:54:10|4288||4287||4288||4287||0
1649688860000|2022-04-11 14:54:20|4288||4287||4288||4287||0
1649688870000|2022-04-11 14:54:30|4288||4288||4288||4287||0
1649688880000|2022-04-11 14:54:40|4287|4278|4291|4282|4291|4282|4287|4278|0
1649688890000|2022-04-11 14:54:50|4290||4291||4291||4290||0
1649688900000|2022-04-11 14:55:00|4290|4281|4287|4277|4290|4281|4287|4277|14
1649688910000|2022-04-11 14:55:10|4288|4276|4283|4273|4288|4277|4283|4273|1
1649688920000|2022-04-11 14:55:20|4284|4274|4284|4275|4284|4275|4283|4274|1
1649688930000|2022-04-11 14:55:30|4287|4277|4285|4277|4288|4277|4284|4275|7
1649688940000|2022-04-11 14:55:40|4286||4286||4286||4286||0
1649688950000|2022-04-11 14:55:50|4287||4286||4288||4286||0
1649688960000|2022-04-11 14:56:00|4287||4285||4287||4285||0
1649688970000|2022-04-11 14:56:10|4287|4278|4287|4278|4288|4278|4286|4278|5
1649688980000|2022-04-11 14:56:20|4285|4279|4284|4275|4287|4279|4283|4275|12
1649688990000|2022-04-11 14:56:30|4283|4276|4283|4275|4285|4276|4283|4275|0
1649689000000|2022-04-11 14:56:40|4284|4276|4282|4274|4285|4277|4281|4272|0
1649689010000|2022-04-11 14:56:50|4283|4275|4284|4277|4286|4277|4283|4274|6
1649689020000|2022-04-11 14:57:00|4283|4275|4283|4275|4284|4276|4283|4275|1
1649689030000|2022-04-11 14:57:10|4281|4273|4280|4272|4283|4274|4280|4271|2
1649689040000|2022-04-11 14:57:20|4281|4271|4277|4267|4281|4271|4276|4267|7
1649689050000|2022-04-11 14:57:30|4279|4268|4279|4270|4282|4273|4278|4267|2
1649689060000|2022-04-11 14:57:40|4280|4272|4279|4270|4281|4272|4278|4268|0
1649689070000|2022-04-11 14:57:50|4276|4269|4276|4267|4279|4270|4276|4265|0
1649689090000|2022-04-11 14:58:10|4277|4266|4276|4267|4277|4267|4276|4265|0
1649689100000|2022-04-11 14:58:20|4277|4266|4276|4266|4277|4267|4276|4266|0
1649689110000|2022-04-11 14:58:30||4265||4267||4267||4265|0
1649689120000|2022-04-11 14:58:40||4266||4266||4267||4266|0
1649689130000|2022-04-11 14:58:50||4265||4265||4265||4265|0
1649689140000|2022-04-11 14:59:00||4264||4266||4266||4264|0
1649689150000|2022-04-11 14:59:10|4277|4267|4276|4267|4279|4270|4276|4267|11
1649689160000|2022-04-11 14:59:20||4264||4265||4265||4264|7
1649689170000|2022-04-11 14:59:30|4273|4264|4274|4264|4274|4264|4273|4264|1
1649689180000|2022-04-11 14:59:40|4276|4265|4276|4264|4276|4265|4276|4264|0
1649689190000|2022-04-11 14:59:50|4275|4265|4276|4266|4276|4266|4275|4265|1
1649689200000|2022-04-11 15:00:00||4265||4265||4265||4265|0
1649689210000|2022-04-11 15:00:10||4266||4266||4266||4266|0
1649689220000|2022-04-11 15:00:20|4278|4267|4282|4271|4282|4271|4278|4267|9
1649689230000|2022-04-11 15:00:30|4281|4272|4280|4271|4281|4272|4278|4265|2
1649689240000|2022-04-11 15:00:40|4281|4272|4282|4271|4285|4274|4281|4271|5
1649689250000|2022-04-11 15:00:50|4281|4272|4281|4272|4281|4272|4281|4271|0
1649689260000|2022-04-11 15:01:00|4279|4268|4278|4268|4279|4268|4278|4268|2
1649689280000|2022-04-11 15:01:20|4276|4269|4280|4270|4280|4270|4276|4269|1
1649689290000|2022-04-11 15:01:30|4279|4271|4276|4267|4279|4271|4276|4267|3
1649689310000|2022-04-11 15:01:50|4277|4264|4276|4266|4277|4267|4276|4264|2
1649689320000|2022-04-11 15:02:00|4277|4265|4277|4267|4277|4267|4277|4265|0
1649689330000|2022-04-11 15:02:10|4278|4268|4280|4271|4280|4271|4278|4268|0
1649689340000|2022-04-11 15:02:20|4279|4270|4280|4271|4280|4271|4279|4270|1
1649689350000|2022-04-11 15:02:30|4282|4270|4282|4272|4282|4273|4282|4270|1
1649689360000|2022-04-11 15:02:40|4281|4271|4281|4272|4281|4272|4280|4271|0
1649689370000|2022-04-11 15:02:50|4282|4275|4285|4275|4287|4276|4282|4275|7
1649689380000|2022-04-11 15:03:00|4286|4276|4286|4276|4286|4276|4286|4274|0
1649689390000|2022-04-11 15:03:10|4287|4275|4285|4276|4287|4277|4285|4275|1
1649689400000|2022-04-11 15:03:20|4286||4287||4287||4286||0
1649689410000|2022-04-11 15:03:30|4286||4287||4287||4286||0
1649689450000|2022-04-11 15:04:10|4288||4287||4288||4287||0
1649689460000|2022-04-11 15:04:20|4288|4278|4288|4278|4288|4278|4287|4278|0
1649689470000|2022-04-11 15:04:30|4287|4276|4287|4276|4287|4276|4287|4276|7
1649689530000|2022-04-11 15:05:30|4286|4273|4285|4271|4286|4273|4285|4271|3
1649689540000|2022-04-11 15:05:40|4283|4270|4279|4267|4283|4272|4279|4267|0
1649689560000|2022-04-11 15:06:00|4280|4268|4283|4272|4283|4272|4279|4268|2
1649689570000|2022-04-11 15:06:10|4281||4281||4281||4281||0
1649689580000|2022-04-11 15:06:20||4271||4270||4271||4270|0
1649689590000|2022-04-11 15:06:30||4271||4271||4271||4271|0
1649689600000|2022-04-11 15:06:40|4285|4272|4284|4275|4285|4275|4284|4272|5
1649689610000|2022-04-11 15:06:50|4282|4274|4283|4274|4283|4275|4282|4273|8
1649689620000|2022-04-11 15:07:00|4282|4273|4281|4272|4283|4273|4280|4272|19
1649689630000|2022-04-11 15:07:10|4283|4274|4285|4275|4285|4275|4283|4274|1
1649689650000|2022-04-11 15:07:30|4284|4273|4282|4274|4284|4275|4282|4272|6
1649689660000|2022-04-11 15:07:40||4273||4273||4274||4273|0
1649689670000|2022-04-11 15:07:50|4285|4274|4283|4273|4285|4276|4283|4273|2
1649689680000|2022-04-11 15:08:00|4284|4272|4286|4276|4287|4276|4284|4272|1
1649689690000|2022-04-11 15:08:10|4285||4287||4287||4285||0
1649689700000|2022-04-11 15:08:20|4286||4286||4286||4286||0
1649689720000|2022-04-11 15:08:40|4287||4288||4288||4287||1
1649689730000|2022-04-11 15:08:50|4289||4288||4289||4288||0
1649689740000|2022-04-11 15:09:00|4287||4287||4287||4287||0
1649689750000|2022-04-11 15:09:10|4286|4275|4287|4275|4287|4276|4285|4275|2
1649689760000|2022-04-11 15:09:20||4276||4276||4276||4276|0
1649689770000|2022-04-11 15:09:30||4275||4275||4275||4275|0
1649689790000|2022-04-11 15:09:50||4276||4276||4276||4276|0
1649689810000|2022-04-11 15:10:10|4288|4277|4289|4278|4289|4278|4288|4277|1
1649689820000|2022-04-11 15:10:20|4288||4289||4289||4287||0
1649689830000|2022-04-11 15:10:30|4292|4283|4291|4283|4292|4283|4291|4283|10
1649689840000|2022-04-11 15:10:40|4295|4284|4294|4286|4295|4286|4294|4284|7
1649689850000|2022-04-11 15:10:50|4295||4295||4295||4295||0
1649689860000|2022-04-11 15:11:00||4287||4287||4287||4287|0
1649689870000|2022-04-11 15:11:10|4294|4288|4294|4284|4294|4288|4294|4284|10
1649689880000|2022-04-11 15:11:20|4295|4285|4298|4288|4298|4288|4292|4285|5
1649689890000|2022-04-11 15:11:30|4299|4287|4299|4287|4299|4287|4299|4287|0
1649689900000|2022-04-11 15:11:40|4298|4291|4295|4286|4298|4291|4295|4286|1
1649689910000|2022-04-11 15:11:50||4283||4283||4283||4283|2
1649689920000|2022-04-11 15:12:00|4293|4284|4292|4281|4293|4284|4291|4280|0
1649689930000|2022-04-11 15:12:10|4291|4280|4288|4277|4291|4280|4288|4277|0
1649689940000|2022-04-11 15:12:20|4287|4278|4289|4277|4289|4278|4287|4277|0
1649689950000|2022-04-11 15:12:30|4290|4278|4289|4277|4290|4278|4289|4277|0
1649689960000|2022-04-11 15:12:40|4288|4274|4289|4276|4289|4276|4287|4274|1
1649689970000|2022-04-11 15:12:50|4290||4290||4290||4290||0
1649689980000|2022-04-11 15:13:00|4289||4289||4289||4288||0
1649689990000|2022-04-11 15:13:10|4290||4288||4290||4288||0
1649690000000|2022-04-11 15:13:20|4287||4288||4288||4287||0
1649690010000|2022-04-11 15:13:30|4287|4275|4286|4274|4287|4276|4286|4274|2
1649690020000|2022-04-11 15:13:40|4287||4287||4287||4287||0
1649690030000|2022-04-11 15:13:50|4285|4272|4284|4274|4285|4274|4282|4272|1
1649690040000|2022-04-11 15:14:00|4285|4272|4280|4267|4285|4272|4280|4267|9
1649690050000|2022-04-11 15:14:10|4281||4281||4281||4281||0
1649690070000|2022-04-11 15:14:30|4282||4282||4283||4282||0
1649690080000|2022-04-11 15:14:40|4283|4268|4285|4271|4285|4271|4283|4268|0
1649690090000|2022-04-11 15:14:50|4286|4272|4287|4272|4287|4272|4285|4272|0
1649690110000|2022-04-11 15:15:10|4285|4267|4281|4267|4285|4267|4281|4267|0
1649690120000|2022-04-11 15:15:20|4277|4268|4282|4268|4282|4268|4276|4268|1
1649690130000|2022-04-11 15:15:30|4283||4285||4286||4283||0
1649690140000|2022-04-11 15:15:40|4286|4271|4287|4272|4287|4272|4286|4271|0
1649690150000|2022-04-11 15:15:50|4288|4273|4286|4273|4288|4273|4286|4273|0
1649690160000|2022-04-11 15:16:00|4285|4272|4285|4272|4285|4272|4284|4272|0
1649690170000|2022-04-11 15:16:10|4286||4285||4286||4285||0
1649690190000|2022-04-11 15:16:30|4284|4269|4283|4269|4284|4269|4283|4269|0
1649690200000|2022-04-11 15:16:40||4270||4270||4270||4270|0
1649690220000|2022-04-11 15:17:00|4281|4269|4281|4269|4281|4269|4281|4269|0
1649690230000|2022-04-11 15:17:10|4280||4281||4281||4280||0
1649690240000|2022-04-11 15:17:20|4280||4281||4281||4280||0
1649690250000|2022-04-11 15:17:30|4280||4280||4281||4280||0
1649690260000|2022-04-11 15:17:40|4281||4281||4281||4280||0
1649690270000|2022-04-11 15:17:50|4283|4270|4283|4272|4283|4272|4282|4270|0
1649690280000|2022-04-11 15:18:00|4285|4273|4284|4273|4285|4273|4284|4273|0
1649690290000|2022-04-11 15:18:10|4285|4274|4285|4274|4285|4274|4285|4274|0
1649690300000|2022-04-11 15:18:20|4286|4275|4286|4275|4286|4275|4286|4275|0
1649690320000|2022-04-11 15:18:40|4289|4277|4286|4277|4289|4277|4286|4277|7
1649690330000|2022-04-11 15:18:50|4288||4287||4288||4287||10
1649690360000|2022-04-11 15:19:20|4286|4279|4285|4277|4286|4279|4285|4273|25
1649690370000|2022-04-11 15:19:30|4286|4273|4285|4277|4287|4277|4284|4273|10
1649690380000|2022-04-11 15:19:40|4286|4273|4279|4270|4286|4273|4279|4270|17
1649690390000|2022-04-11 15:19:50|4280|4271|4281|4271|4281|4271|4280|4271|0
1649690400000|2022-04-11 15:20:00|4280|4270|4278|4270|4280|4270|4278|4270|1
1649690410000|2022-04-11 15:20:10|4277|4269|4276|4266|4277|4269|4276|4264|1
1649690420000|2022-04-11 15:20:20|4277|4265|4278|4266|4278|4267|4277|4265|0
1649690430000|2022-04-11 15:20:30|4277|4267|4280|4269|4281|4270|4277|4267|2
1649690440000|2022-04-11 15:20:40|4279|4268|4276|4265|4279|4268|4276|4265|0
1649690450000|2022-04-11 15:20:50||4266||4265||4266||4265|0
1649690460000|2022-04-11 15:21:00|4277|4267|4277|4267|4277|4267|4277|4264|7
1649690470000|2022-04-11 15:21:10|4278||4277||4278||4276||0
1649690480000|2022-04-11 15:21:20|4276||4276||4276||4276||0
1649690490000|2022-04-11 15:21:30|4277|4268|4278|4268|4278|4268|4277|4268|1
1649690500000|2022-04-11 15:21:40|4277|4267|4276|4267|4277|4267|4276|4267|0
1649690510000|2022-04-11 15:21:50|4278|4268|4277|4268|4280|4268|4277|4267|1
1649690520000|2022-04-11 15:22:00|4276|4267|4276|4267|4276|4267|4276|4267|0
1649690540000|2022-04-11 15:22:20||4268||4267||4268||4267|0
1649690550000|2022-04-11 15:22:30|4278|4268|4277|4268|4278|4268|4277|4267|1
1649690560000|2022-04-11 15:22:40|4278|4269|4277|4268|4278|4269|4276|4268|5
1649690570000|2022-04-11 15:22:50|4278|4267|4276|4268|4278|4268|4276|4267|6
1649690580000|2022-04-11 15:23:00|4275|4267|4276|4267|4278|4268|4275|4267|5
1649690590000|2022-04-11 15:23:10|4277|4268|4277|4268|4279|4268|4277|4268|0
1649690600000|2022-04-11 15:23:20|4280|4270|4278|4270|4281|4272|4278|4270|11
1649690610000|2022-04-11 15:23:30|4276|4267|4276|4267|4276|4267|4276|4267|9
1649690620000|2022-04-11 15:23:40|4277|4268|4276|4267|4278|4268|4276|4267|6
1649690630000|2022-04-11 15:23:50|4275|4269|4276|4267|4276|4269|4275|4267|1
1649690640000|2022-04-11 15:24:00|4277|4268|4277|4268|4277|4268|4277|4268|0
1649690650000|2022-04-11 15:24:10|4276|4267|4276|4267|4277|4268|4276|4267|0
1649690680000|2022-04-11 15:24:40|4275|4264|4275|4267|4275|4268|4275|4264|8
1649690690000|2022-04-11 15:24:50|4276|4268|4276|4267|4276|4268|4276|4267|0
1649690700000|2022-04-11 15:25:00||4268||4268||4268||4267|0
1649690710000|2022-04-11 15:25:10|4277|4267|4275|4267|4277|4268|4275|4267|0
1649690720000|2022-04-11 15:25:20|4276|4268|4274|4267|4276|4268|4274|4267|6
1649690730000|2022-04-11 15:25:30|4276|4268|4275|4268|4277|4268|4275|4267|13
1649690740000|2022-04-11 15:25:40|4274|4267|4274|4267|4276|4268|4274|4267|3
1649690750000|2022-04-11 15:25:50|4276|4264|4276|4267|4276|4267|4276|4264|17
1649690760000|2022-04-11 15:26:00||4268||4268||4268||4268|0
1649690770000|2022-04-11 15:26:10|4278|4267|4275|4268|4279|4268|4275|4267|19
1649690780000|2022-04-11 15:26:20|4274|4267|4275|4267|4275|4267|4274|4267|0
1649690790000|2022-04-11 15:26:30|4274||4275||4275||4274||0
1649690800000|2022-04-11 15:26:40|4274|4268|4275|4267|4276|4268|4274|4267|1
1649690810000|2022-04-11 15:26:50|4276|4269|4275|4267|4276|4269|4275|4267|15
1649690820000|2022-04-11 15:27:00|4276|4264|4272|4263|4276|4266|4272|4263|19
1649690830000|2022-04-11 15:27:10||4262||4262||4262||4262|2
1649690840000|2022-04-11 15:27:20|4274|4263|4274|4264|4276|4264|4272|4263|9
1649690850000|2022-04-11 15:27:30|4276||4272||4276||4272||5
1649690860000|2022-04-11 15:27:40|4274|4263|4273|4264|4274|4264|4273|4263|4
1649690870000|2022-04-11 15:27:50||4263||4263||4264||4263|0
1649690880000|2022-04-11 15:28:00|4271|4264|4273|4262|4273|4264|4270|4262|2
1649690890000|2022-04-11 15:28:10|4276||4272||4276||4272||0
1649690910000|2022-04-11 15:28:30||4261||4262||4262||4261|0
1649690920000|2022-04-11 15:28:40|4274||4271||4274||4271||0
1649690930000|2022-04-11 15:28:50|4272||4270||4272||4270||0
1649690940000|2022-04-11 15:29:00|4271||4271||4274||4271||5
1649690950000|2022-04-11 15:29:10|4272||4272||4272||4272||0
1649690970000|2022-04-11 15:29:30|4271|4261|4271|4261|4271|4262|4271|4261|0
1649690980000|2022-04-11 15:29:40|4270|4262|4270|4261|4270|4262|4270|4261|2
1649690990000|2022-04-11 15:29:50|4272|4262|4269|4260|4272|4262|4268|4260|0
1649691000000|2022-04-11 15:30:00|4271|4261|4272|4263|4274|4263|4269|4260|7
1649691010000|2022-04-11 15:30:10|4274|4264|4276|4265|4276|4265|4273|4264|5
1649691020000|2022-04-11 15:30:20|4277||4277||4277||4277||0
1649691030000|2022-04-11 15:30:30|4276||4277||4277||4276||0
1649691040000|2022-04-11 15:30:40|4278|4269|4279|4269|4279|4269|4277|4269|0
1649691050000|2022-04-11 15:30:50|4280|4270|4280|4273|4280|4273|4280|4269|10
1649691060000|2022-04-11 15:31:00|4281|4275|4282|4274|4284|4275|4281|4274|7
1649691070000|2022-04-11 15:31:10|4283|4273|4284|4274|4284|4275|4281|4273|8
1649691080000|2022-04-11 15:31:20|4282|4275|4285|4275|4286|4275|4281|4275|8
1649691090000|2022-04-11 15:31:30|4286|4276|4285|4276|4286|4276|4284|4276|0
1649691100000|2022-04-11 15:31:40||4277||4276||4277||4276|0
1649691110000|2022-04-11 15:31:50|4283|4277|4283|4272|4283|4277|4283|4272|6
1649691120000|2022-04-11 15:32:00|4282|4271|4288|4275|4288|4275|4280|4271|9
1649691130000|2022-04-11 15:32:10|4284||4285||4285||4282||7
1649691140000|2022-04-11 15:32:20|4284|4273|4283|4273|4284|4273|4283|4273|3
1649691150000|2022-04-11 15:32:30|4285|4274|4285|4277|4286|4277|4285|4273|24
1649691160000|2022-04-11 15:32:40|4287||4289||4289||4287||2
1649691170000|2022-04-11 15:32:50|4288|4279|4288|4279|4288|4279|4287|4279|0
1649691180000|2022-04-11 15:33:00|4291||4292||4292||4290||2
1649691190000|2022-04-11 15:33:10|4291|4282|4291|4280|4292|4282|4290|4280|3
1649691200000|2022-04-11 15:33:20|4290|4277|4288|4277|4290|4277|4287|4277|7
1649691210000|2022-04-11 15:33:30|4289||4287||4289||4287||0
1649691220000|2022-04-11 15:33:40|4288||4290||4290||4288||0
1649691240000|2022-04-11 15:34:00|4289|4279|4290|4281|4290|4281|4288|4279|0
1649691260000|2022-04-11 15:34:20|4287|4277|4287|4275|4287|4277|4287|4275|6
1649691270000|2022-04-11 15:34:30|4288|4276|4288|4276|4288|4276|4288|4276|0
1649691290000|2022-04-11 15:34:50|4287||4289||4290||4287||1
1649691300000|2022-04-11 15:35:00|4288||4287||4288||4287||0
1649691330000|2022-04-11 15:35:30|4288|4279|4288|4279|4288|4279|4288|4279|1
1649691340000|2022-04-11 15:35:40|4290|4280|4291|4281|4292|4281|4290|4280|2
1649691350000|2022-04-11 15:35:50|4292||4292||4292||4291||0
1649691360000|2022-04-11 15:36:00|4291|4280|4292|4282|4292|4283|4290|4280|1
1649691370000|2022-04-11 15:36:10|4291|4281|4290|4280|4291|4281|4290|4280|0
1649691380000|2022-04-11 15:36:20|4289|4281|4290|4281|4291|4281|4289|4281|0
1649691390000|2022-04-11 15:36:30|4294|4282|4293|4283|4295|4285|4293|4282|6
1649691400000|2022-04-11 15:36:40||4284||4283||4284||4283|0
1649691410000|2022-04-11 15:36:50|4294|4284|4294|4284|4294|4285|4294|4284|0
1649691420000|2022-04-11 15:37:00|4293|4283|4291|4283|4293|4283|4291|4283|3
1649691430000|2022-04-11 15:37:10|4292|4284|4294|4284|4294|4285|4292|4283|0
1649691440000|2022-04-11 15:37:20|4295|4285|4292|4283|4295|4285|4292|4283|0
1649691450000|2022-04-11 15:37:30|4293|4284|4292|4284|4294|4285|4292|4284|0
1649691460000|2022-04-11 15:37:40||4283||4283||4283||4283|0
1649691470000|2022-04-11 15:37:50|4291|4281|4287|4276|4291|4281|4287|4276|9
1649691530000|2022-04-11 15:38:50||4278||4278||4278||4278|0
1649691540000|2022-04-11 15:39:00||4276||4276||4276||4276|1
1649691550000|2022-04-11 15:39:10|4288||4287||4288||4287||0
1649691560000|2022-04-11 15:39:20|4288|4278|4288|4278|4289|4278|4287|4278|0
1649691570000|2022-04-11 15:39:30|4289|4279|4288|4278|4289|4280|4288|4278|1
1649691580000|2022-04-11 15:39:40|4287||4287||4287||4287||0
1649691600000|2022-04-11 15:40:00||4276||4276||4276||4276|0
1649691610000|2022-04-11 15:40:10|4288||4288||4288||4287||0
1649691620000|2022-04-11 15:40:20|4289||4288||4289||4287||0
1649691630000|2022-04-11 15:40:30|4289||4288||4289||4288||0
1649691640000|2022-04-11 15:40:40|4289||4287||4289||4287||0
1649691660000|2022-04-11 15:41:00|4288||4288||4288||4288||0
1649691670000|2022-04-11 15:41:10|4290||4289||4290||4289||0
1649691690000|2022-04-11 15:41:30|4290||4290||4290||4290||0
1649691700000|2022-04-11 15:41:40|4289||4289||4289||4289||0
1649691710000|2022-04-11 15:41:50|4288||4288||4288||4288||0
1649691720000|2022-04-11 15:42:00||4281||4279||4281||4276|1
1649691730000|2022-04-11 15:42:10|4287|4275|4287|4276|4287|4278|4285|4275|10
1649691740000|2022-04-11 15:42:20||4275||4274||4276||4273|0
1649691750000|2022-04-11 15:42:30||4275||4276||4276||4274|0
1649691760000|2022-04-11 15:42:40||4278||4276||4279||4276|0
1649691770000|2022-04-11 15:42:50||4274||4274||4274||4274|0
1649691780000|2022-04-11 15:43:00|4286||4285||4286||4285||0
1649691790000|2022-04-11 15:43:10|4287||4287||4287||4287||0
1649691800000|2022-04-11 15:43:20|4288|4275|4288|4276|4288|4276|4287|4275|1
1649691810000|2022-04-11 15:43:30|4287||4286||4288||4286||0
1649691820000|2022-04-11 15:43:40|4287|4277|4290|4277|4290|4277|4286|4277|1
1649691840000|2022-04-11 15:44:00|4286|4280|4290|4279|4290|4280|4286|4279|25
1649691860000|2022-04-11 15:44:20|4289||4289||4289||4289||0
1649691870000|2022-04-11 15:44:30|4288||4290||4290||4288||0
1649691910000|2022-04-11 15:45:10||4280||4281||4281||4280|0
1649691930000|2022-04-11 15:45:30|4292|4282|4292|4283|4293|4283|4292|4282|1
1649691940000|2022-04-11 15:45:40|4293||4291||4293||4291||0
1649691950000|2022-04-11 15:45:50|4290|4281|4289|4280|4290|4281|4289|4280|7
1649691960000|2022-04-11 15:46:00|4288|4279|4287|4277|4288|4279|4287|4277|0
1649691980000|2022-04-11 15:46:20|4288|4278|4291|4281|4291|4281|4288|4278|1
1649691990000|2022-04-11 15:46:30|4290|4279|4288|4278|4291|4279|4288|4278|3
1649692000000|2022-04-11 15:46:40|4287|4277|4287|4276|4287|4277|4286|4276|0
1649692010000|2022-04-11 15:46:50||4275||4276||4276||4275|0
1649692020000|2022-04-11 15:47:00|4286|4275|4285|4274|4286|4275|4285|4274|0
1649692030000|2022-04-11 15:47:10||4275||4274||4275||4274|0
1649692060000|2022-04-11 15:47:40||4275||4275||4275||4275|0
1649692070000|2022-04-11 15:47:50|4286||4286||4286||4285||0
1649692080000|2022-04-11 15:48:00|4285||4285||4286||4285||0
1649692090000|2022-04-11 15:48:10|4286||4285||4286||4285||0
1649692100000|2022-04-11 15:48:20|4286||4286||4286||4286||0
1649692110000|2022-04-11 15:48:30|4287|4276|4288|4276|4289|4276|4287|4276|0
1649692120000|2022-04-11 15:48:40|4287||4287||4288||4287||0
1649692130000|2022-04-11 15:48:50|4286||4285||4287||4285||0
1649692150000|2022-04-11 15:49:10|4286||4285||4286||4285||0
1649692160000|2022-04-11 15:49:20|4287||4287||4287||4287||1
1649692170000|2022-04-11 15:49:30||4275||4275||4275||4275|5
1649692180000|2022-04-11 15:49:40||4276||4276||4276||4276|0
1649692200000|2022-04-11 15:50:00|4285|4275|4285|4275|4285|4275|4285|4275|0
1649692210000|2022-04-11 15:50:10|4284||4283||4285||4283||0
1649692220000|2022-04-11 15:50:20|4282|4271|4282|4269|4282|4271|4282|4269|2
1649692230000|2022-04-11 15:50:30|4283|4270|4283|4272|4283|4272|4283|4270|0
1649692240000|2022-04-11 15:50:40|4284|4273|4284|4273|4284|4273|4283|4273|0
1649692250000|2022-04-11 15:50:50|4286|4274|4285|4275|4286|4275|4285|4274|1
1649692260000|2022-04-11 15:51:00|4286|4276|4287|4276|4287|4276|4286|4276|0
1649692270000|2022-04-11 15:51:10|4288||4287||4288||4287||0
1649692280000|2022-04-11 15:51:20|4288|4278|4287|4278|4288|4278|4287|4278|0
1649692290000|2022-04-11 15:51:30|4288||4288||4288||4287||2
1649692300000|2022-04-11 15:51:40|4287||4288||4288||4287||0
1649692310000|2022-04-11 15:51:50|4289||4289||4290||4289||6
1649692320000|2022-04-11 15:52:00|4290||4290||4291||4290||0
1649692330000|2022-04-11 15:52:10|4289||4289||4290||4289||0
1649692340000|2022-04-11 15:52:20|4290|4280|4292|4282|4293|4283|4289|4280|10
1649692350000|2022-04-11 15:52:30|4291|4281|4291|4281|4291|4281|4291|4281|0
1649692360000|2022-04-11 15:52:40|4292|4282|4291|4282|4293|4283|4291|4282|1
1649692370000|2022-04-11 15:52:50|4294|4283|4292|4283|4294|4283|4291|4282|5
1649692380000|2022-04-11 15:53:00||4282||4282||4284||4282|2
1649692390000|2022-04-11 15:53:10|4288|4278|4288|4278|4288|4278|4288|4278|7
1649692410000|2022-04-11 15:53:30|||||||||3
1649692440000|2022-04-11 15:54:00|4287||4287||4287||4287||0
1649692450000|2022-04-11 15:54:10|4288||4288||4288||4288||0
1649692470000|2022-04-11 15:54:30|4287||4287||4288||4287||0
1649692480000|2022-04-11 15:54:40|4288||4288||4288||4288||0
1649692490000|2022-04-11 15:54:50|4287||4287||4287||4287||0
1649692500000|2022-04-11 15:55:00||4275||4275||4275||4275|1
1649692510000|2022-04-11 15:55:10||4274||4275||4275||4274|0
1649692520000|2022-04-11 15:55:20||4274||4276||4276||4274|0
1649692540000|2022-04-11 15:55:40||4275||4275||4275||4275|0
1649692570000|2022-04-11 15:56:10|4286||4285||4286||4285||4
1649692590000|2022-04-11 15:56:30|4287||4287||4287||4287||0
1649692610000|2022-04-11 15:56:50|4286|4277|4285|4275|4286|4277|4285|4275|3
1649692670000|2022-04-11 15:57:50|4287|4276|4287|4276|4287|4276|4287|4276|0
1649692680000|2022-04-11 15:58:00||4275||4275||4275||4275|0
1649692710000|2022-04-11 15:58:30||4276||4276||4276||4276|0
1649692720000|2022-04-11 15:58:40|4288||4287||4288||4287||0
1649692730000|2022-04-11 15:58:50|4288||4288||4288||4287||0
1649692740000|2022-04-11 15:59:00|4287||4287||4288||4287||0
1649692760000|2022-04-11 15:59:20|4286|4275|4286|4277|4286|4280|4286|4275|7
1649692780000|2022-04-11 15:59:40|4287|4280|4287|4277|4287|4280|4287|4277|1
1649692840000|2022-04-11 16:00:40|4286|4273|4285|4273|4286|4274|4285|4273|6
1649692860000|2022-04-11 16:01:00||4272||4272||4272||4272|0
1649692870000|2022-04-11 16:01:10||4271||4271||4271||4271|0
1649692880000|2022-04-11 16:01:20||4272||4272||4273||4272|0
1649692900000|2022-04-11 16:01:40|4280|4273|4285|4273|4285|4273|4280|4273|2
1649692910000|2022-04-11 16:01:50|4282|4274|4283|4274|4285|4274|4282|4274|0
1649692920000|2022-04-11 16:02:00|4282||4283||4283||4282||0
1649692930000|2022-04-11 16:02:10|4282|4273|4280|4271|4282|4273|4280|4271|1
1649692950000|2022-04-11 16:02:30|4279||4280||4280||4279||0
1649692960000|2022-04-11 16:02:40|4281|4272|4283|4274|4283|4274|4281|4272|1
1649692980000|2022-04-11 16:03:00|4282|4273|4282|4273|4282|4274|4282|4273|0
1649692990000|2022-04-11 16:03:10|4281||4281||4281||4281||0
1649693010000|2022-04-11 16:03:30|4280|4274|4282|4273|4283|4274|4280|4273|6
1649693020000|2022-04-11 16:03:40||4274||4274||4274||4273|0
1649693030000|2022-04-11 16:03:50|4283|4275|4285|4276|4285|4276|4283|4275|4
1649693040000|2022-04-11 16:04:00|4284|4275|4285|4276|4285|4276|4283|4275|0
1649693050000|2022-04-11 16:04:10|4287||4284||4287||4284||0
1649693060000|2022-04-11 16:04:20|4285||4286||4287||4284||1
1649693070000|2022-04-11 16:04:30|4285|4277|4283|4275|4286|4277|4283|4275|18
1649693080000|2022-04-11 16:04:40|4284|4276|4283|4275|4284|4276|4283|4275|0
1649693090000|2022-04-11 16:04:50|4284|4276|4283|4275|4284|4276|4283|4275|1
1649693100000|2022-04-11 16:05:00|4282||4283||4283||4282||5
1649693110000|2022-04-11 16:05:10|4282||4282||4283||4282||2
1649693120000|2022-04-11 16:05:20|4283||4283||4283||4282||0
1649693130000|2022-04-11 16:05:30|4287|4276|4285|4277|4287|4277|4285|4276|5
1649693140000|2022-04-11 16:05:40|4287|4276|4285|4275|4287|4276|4285|4275|4
1649693150000|2022-04-11 16:05:50||4276||4276||4276||4275|0
1649693160000|2022-04-11 16:06:00||4275||4276||4276||4275|0
1649693170000|2022-04-11 16:06:10||4275||4275||4276||4275|0
1649693180000|2022-04-11 16:06:20||4276||4276||4276||4275|0
1649693210000|2022-04-11 16:06:50||4277||4277||4277||4276|2
1649693220000|2022-04-11 16:07:00|4287|4275|4285|4276|4287|4276|4285|4275|4
1649693230000|2022-04-11 16:07:10|4286|4277|4286|4277|4286|4277|4285|4277|0
1649693240000|2022-04-11 16:07:20|4287|4279|4288|4279|4288|4279|4287|4279|5
1649693250000|2022-04-11 16:07:30|4287|4278|4287|4279|4288|4279|4286|4278|2
1649693260000|2022-04-11 16:07:40||4278||4276||4278||4276|2
1649693270000|2022-04-11 16:07:50||4277||4277||4277||4277|0
1649693280000|2022-04-11 16:08:00||4276||4276||4276||4276|0
1649693300000|2022-04-11 16:08:20|4286||4285||4286||4285||0
1649693330000|2022-04-11 16:08:50||4277||4276||4277||4276|0
1649693340000|2022-04-11 16:09:00||4277||4274||4277||4274|4
1649693350000|2022-04-11 16:09:10||4273||4273||4273||4273|0
1649693360000|2022-04-11 16:09:20||4272||4273||4273||4272|0
1649693370000|2022-04-11 16:09:30|4284|4272|4282|4272|4284|4273|4282|4272|0
1649693390000|2022-04-11 16:09:50|4283|4273|4283|4273|4283|4273|4283|4273|0
1649693400000|2022-04-11 16:10:00|4284|4274|4285|4274|4285|4275|4284|4274|0
1649693420000|2022-04-11 16:10:20||4275||4275||4275||4274|0
1649693440000|2022-04-11 16:10:40||4276||4276||4276||4275|0
1649693460000|2022-04-11 16:11:00|4287||4284||4287||4284||0
1649693470000|2022-04-11 16:11:10||4275||4275||4275||4275|3
1649693480000|2022-04-11 16:11:20|4283||4284||4284||4282||0
1649693490000|2022-04-11 16:11:30|4283||4283||4284||4283||0
1649693500000|2022-04-11 16:11:40|4282|4273|4281|4273|4282|4273|4281|4273|7
1649693510000|2022-04-11 16:11:50|4280|4272|4280|4272|4281|4272|4280|4272|0
1649693520000|2022-04-11 16:12:00|4279|4273|4281|4272|4281|4273|4279|4272|0
1649693530000|2022-04-11 16:12:10|4280|4273|4280|4272|4280|4273|4280|4272|0
1649693540000|2022-04-11 16:12:20|4279|4273|4280|4272|4280|4273|4279|4272|0
1649693550000|2022-04-11 16:12:30|4281|4273|4281|4272|4281|4273|4280|4272|1
1649693560000|2022-04-11 16:12:40|4280|4273|4280|4272|4280|4273|4280|4272|0
1649693570000|2022-04-11 16:12:50|4279||4279||4280||4279||0
1649693590000|2022-04-11 16:13:10|4280||4280||4280||4279||1
1649693600000|2022-04-11 16:13:20|4279||4279||4280||4279||0
1649693610000|2022-04-11 16:13:30|4280||4279||4280||4279||1
1649693620000|2022-04-11 16:13:40|4278|4269|4276|4268|4278|4269|4276|4268|12
1649693640000|2022-04-11 16:14:00|4277|4269|4276|4268|4277|4269|4276|4268|0
1649693650000|2022-04-11 16:14:10|4277|4269|4277|4269|4279|4270|4277|4269|3
1649693670000|2022-04-11 16:14:30|4279|4270|4279|4271|4279|4271|4279|4270|2
1649693680000|2022-04-11 16:14:40|4278||4279||4279||4278||0
1649693690000|2022-04-11 16:14:50|4278|4272|4279|4271|4279|4272|4278|4271|1
1649693700000|2022-04-11 16:15:00|4278||4278||4279||4278||0
1649693710000|2022-04-11 16:15:10|4279|4270|4278|4270|4279|4270|4277|4270|3
1649693720000|2022-04-11 16:15:20|4277||4278||4278||4277||0
1649693730000|2022-04-11 16:15:30|4277|4268|4277|4269|4278|4270|4277|4268|8
1649693740000|2022-04-11 16:15:40|4278|4270|4279|4271|4282|4273|4277|4270|7
1649693750000|2022-04-11 16:15:50|4278|4270|4280|4271|4280|4272|4278|4270|3
1649693760000|2022-04-11 16:16:00|4279|4272|4278|4270|4280|4272|4278|4270|0
1649693770000|2022-04-11 16:16:10|4279|4271|4280|4271|4281|4272|4279|4270|1
1649693780000|2022-04-11 16:16:20|4281|4272|4280|4272|4281|4272|4280|4272|0
1649693790000|2022-04-11 16:16:30|4281|4273|4282|4273|4282|4273|4281|4272|0
1649693800000|2022-04-11 16:16:40|4281|4272|4280|4272|4281|4272|4280|4272|0
1649693810000|2022-04-11 16:16:50|4281|4273|4281|4272|4281|4273|4280|4272|0
1649693820000|2022-04-11 16:17:00|4280|4273|4280|4272|4281|4273|4280|4272|0
1649693830000|2022-04-11 16:17:10|4281||4281||4281||4281||0
1649693840000|2022-04-11 16:17:20|4282|4273|4283|4274|4283|4274|4280|4272|0
1649693850000|2022-04-11 16:17:30|4282|4273|4282|4273|4283|4274|4282|4273|0
1649693860000|2022-04-11 16:17:40|4281|4272|4280|4272|4281|4272|4280|4272|0
1649693870000|2022-04-11 16:17:50|4281|4273|4283|4273|4283|4273|4281|4273|0
1649693880000|2022-04-11 16:18:00|4282||4282||4282||4282||0
1649693890000|2022-04-11 16:18:10|4281|4272|4281|4272|4281|4272|4281|4272|0
1649693900000|2022-04-11 16:18:20|4280|4273|4281|4273|4281|4273|4280|4273|0
1649693910000|2022-04-11 16:18:30|4282|4272|4283|4274|4283|4274|4282|4272|0
1649693920000|2022-04-11 16:18:40|4282|4273|4283|4274|4283|4274|4282|4273|0
1649693930000|2022-04-11 16:18:50|4282|4275|4283|4275|4283|4275|4282|4274|0
1649693940000|2022-04-11 16:19:00|4281|4272|4282|4273|4282|4273|4281|4272|7
1649693950000|2022-04-11 16:19:10|4283|4274|4285|4276|4285|4276|4282|4274|3
1649693970000|2022-04-11 16:19:30||4277||4276||4277||4276|0
1649693980000|2022-04-11 16:19:40||4277||4276||4277||4276|0
1649693990000|2022-04-11 16:19:50|4286|4277|4286|4277|4286|4277|4285|4277|0
1649694000000|2022-04-11 16:20:00|4287||4285||4287||4285||0
1649694010000|2022-04-11 16:20:10|4282|4276|4282|4273|4282|4276|4282|4273|3
1649694020000|2022-04-11 16:20:20|4283|4274|4283|4274|4285|4275|4282|4273|1
1649694030000|2022-04-11 16:20:30|4282|4273|4285|4275|4285|4275|4282|4273|0
1649694040000|2022-04-11 16:20:40||4274||4275||4275||4274|0
1649694050000|2022-04-11 16:20:50||4274||4274||4275||4274|0
1649694060000|2022-04-11 16:21:00||4275||4274||4275||4274|0
1649694070000|2022-04-11 16:21:10|4282|4275|4285|4274|4285|4275|4282|4274|1
1649694080000|2022-04-11 16:21:20||4275||4274||4275||4274|0
1649694090000|2022-04-11 16:21:30|4282|4273|4282|4272|4282|4273|4282|4272|0
1649694100000|2022-04-11 16:21:40||4273||4272||4273||4272|0
1649694110000|2022-04-11 16:21:50|4281|4271|4280|4270|4281|4271|4280|4270|0
1649694120000|2022-04-11 16:22:00|4281|4271|4282|4273|4283|4273|4281|4271|0
1649694130000|2022-04-11 16:22:10|4281||4281||4281||4281||0
1649694140000|2022-04-11 16:22:20||4272||4272||4272||4272|1
1649694150000|2022-04-11 16:22:30|4282|4273|4281|4272|4282|4273|4281|4272|0
1649694160000|2022-04-11 16:22:40|4280||4280||4280||4280||3
1649694190000|2022-04-11 16:23:10|4281||4281||4281||4281||2
1649694200000|2022-04-11 16:23:20||4273||4272||4273||4272|0
1649694210000|2022-04-11 16:23:30|4282|4273|4283|4274|4283|4275|4282|4273|2
1649694230000|2022-04-11 16:23:50|4282||4282||4283||4282||0
1649694240000|2022-04-11 16:24:00|4283||4282||4283||4282||0
1649694250000|2022-04-11 16:24:10|4283|4275|4283|4274|4283|4275|4282|4274|1
1649694260000|2022-04-11 16:24:20|4282||4281||4283||4281||1
1649694270000|2022-04-11 16:24:30||4273||4273||4273||4273|5
1649694280000|2022-04-11 16:24:40|4280||4280||4281||4280||0
1649694300000|2022-04-11 16:25:00||4270||4272||4272||4270|3
1649694310000|2022-04-11 16:25:10||4271||4271||4271||4271|0
1649694320000|2022-04-11 16:25:20|4281|4272|4281|4272|4281|4272|4281|4272|0
1649694330000|2022-04-11 16:25:30|4280|4273|4282|4275|4285|4276|4280|4273|12
1649694340000|2022-04-11 16:25:40|4283|4272|4281|4273|4284|4273|4281|4272|7
1649694350000|2022-04-11 16:25:50|4282|4272|4282|4273|4282|4273|4281|4272|0
1649694360000|2022-04-11 16:26:00|4281|4272|4280|4272|4281|4272|4280|4272|0
1649694370000|2022-04-11 16:26:10|4281|4271|4282|4273|4282|4273|4280|4271|0
1649694380000|2022-04-11 16:26:20|4281|4272|4280|4271|4282|4272|4279|4271|0
1649694390000|2022-04-11 16:26:30|4281|4272|4282|4273|4282|4273|4281|4272|0
1649694400000|2022-04-11 16:26:40|4283|4272|4282|4273|4283|4273|4282|4272|0
1649694410000|2022-04-11 16:26:50|4281|4272|4282|4272|4283|4273|4281|4271|0
1649694420000|2022-04-11 16:27:00|4281|4273|4280|4272|4281|4273|4280|4272|0
1649694430000|2022-04-11 16:27:10|4279|4271|4279|4270|4280|4271|4278|4268|0
1649694440000|2022-04-11 16:27:20|4277|4268|4278|4268|4278|4269|4277|4268|0
1649694450000|2022-04-11 16:27:30|4279|4269|4278|4269|4279|4269|4278|4268|0
1649694460000|2022-04-11 16:27:40|4277||4278||4278||4277||0
1649694470000|2022-04-11 16:27:50|4279|4270|4280|4270|4280|4270|4278|4270|1
1649694480000|2022-04-11 16:28:00|4279|4269|4279|4270|4280|4270|4278|4269|0
1649694490000|2022-04-11 16:28:10|4278|4269|4278|4269|4278|4269|4278|4269|0
1649694500000|2022-04-11 16:28:20|4277||4277||4278||4277||0
1649694510000|2022-04-11 16:28:30|4278||4277||4278||4277||0
1649694520000|2022-04-11 16:28:40|4278||4278||4278||4278||0
1649694530000|2022-04-11 16:28:50|4279|4270|4279|4271|4280|4271|4278|4269|6
1649694540000|2022-04-11 16:29:00|4278|4269|4279|4270|4279|4270|4277|4269|3
1649694550000|2022-04-11 16:29:10|4278|4271|4279|4270|4279|4271|4278|4269|0
1649694560000|2022-04-11 16:29:20||4271||4270||4271||4270|0
1649694570000|2022-04-11 16:29:30|4280|4271|4281|4272|4281|4272|4280|4271|6
1649694580000|2022-04-11 16:29:40|4280|4271|4280|4271|4281|4272|4280|4271|0
1649694590000|2022-04-11 16:29:50|4281||4280||4281||4280||0
1649694600000|2022-04-11 16:30:00|4279|4272|4280|4272|4280|4272|4279|4271|0
1649694610000|2022-04-11 16:30:10|4281|4273|4281|4273|4281|4273|4280|4272|2
1649694620000|2022-04-11 16:30:20|4282|4274|4283|4275|4285|4275|4282|4273|12
1649694640000|2022-04-11 16:30:40|4282|4273|4282|4273|4282|4273|4282|4273|6
1649694650000|2022-04-11 16:30:50||4274||4273||4274||4273|0
1649694660000|2022-04-11 16:31:00|4281|4274|4281|4272|4281|4274|4281|4272|1
1649694670000|2022-04-11 16:31:10|4282|4273|4281|4273|4282|4273|4281|4273|0
1649694680000|2022-04-11 16:31:20|4282|4272|4281|4272|4282|4272|4281|4272|0
1649694700000|2022-04-11 16:31:40|4282|4273|4281|4272|4282|4273|4281|4272|0
1649694710000|2022-04-11 16:31:50|4282|4273|4281|4272|4282|4273|4281|4272|0
1649694730000|2022-04-11 16:32:10|4282||4281||4282||4281||0
1649694740000|2022-04-11 16:32:20|4282|4273|4282|4273|4282|4273|4281|4273|0
1649694750000|2022-04-11 16:32:30|4281|4272|4281|4272|4281|4272|4281|4272|0
1649694760000|2022-04-11 16:32:40|4282|4273|4281|4272|4282|4273|4281|4272|0
1649694770000|2022-04-11 16:32:50|4282|4273|4282|4272|4282|4273|4281|4272|0
1649694780000|2022-04-11 16:33:00|4281|4273|4282|4272|4282|4273|4281|4272|0
1649694790000|2022-04-11 16:33:10|4281|4273|4282|4272|4282|4273|4281|4272|0
1649694800000|2022-04-11 16:33:20|4281|4273|4282|4272|4282|4273|4281|4272|0
1649694810000|2022-04-11 16:33:30||4273||4273||4273||4273|0
1649694830000|2022-04-11 16:33:50||4274||4274||4274||4273|0
1649694840000|2022-04-11 16:34:00||4275||4275||4275||4275|19
1649694860000|2022-04-11 16:34:20|||||||||9
1649694870000|2022-04-11 16:34:30|4285|4276|4286|4278|4286|4278|4285|4276|15
1649694880000|2022-04-11 16:34:40|4287|4279|4287|4280|4289|4280|4287|4279|3
1649694890000|2022-04-11 16:34:50||4277||4278||4278||4277|7
1649694900000|2022-04-11 16:35:00|4288||4288||4288||4287||0
1649694920000|2022-04-11 16:35:20|4289||4289||4290||4289||0
1649694930000|2022-04-11 16:35:30|4290||4289||4290||4288||0
1649694950000|2022-04-11 16:35:50|4288|4277|4288|4278|4288|4278|4287|4277|0
1649694960000|2022-04-11 16:36:00|4287||4287||4288||4287||0
1649694970000|2022-04-11 16:36:10|4288|4277|4287|4277|4289|4278|4287|4277|0
1649694980000|2022-04-11 16:36:20|4288|4278|4288|4278|4288|4278|4288|4278|0
1649695050000|2022-04-11 16:37:30|4287||4287||4287||4287||0
1649695060000|2022-04-11 16:37:40|4289||4290||4290||4289||1
1649695080000|2022-04-11 16:38:00|4293|4280|4291|4283|4293|4283|4291|4280|7
1649695090000|2022-04-11 16:38:10|4289|4280|4288|4278|4290|4280|4288|4278|11
1649695100000|2022-04-11 16:38:20|4289||4289||4289||4288||0
1649695110000|2022-04-11 16:38:30|4288||4289||4289||4288||0
1649695130000|2022-04-11 16:38:50||4279||4278||4279||4278|0
1649695140000|2022-04-11 16:39:00|4288|4279|4288|4278|4288|4280|4288|4278|0
1649695150000|2022-04-11 16:39:10|4287|4276|4287|4276|4287|4277|4287|4276|1
1649695160000|2022-04-11 16:39:20||4275||4274||4275||4274|0
1649695170000|2022-04-11 16:39:30||4275||4276||4276||4274|0
1649695180000|2022-04-11 16:39:40||4275||4275||4276||4275|0
1649695190000|2022-04-11 16:39:50||4276||4278||4278||4276|0
1649695200000|2022-04-11 16:40:00||4276||4278||4278||4276|0
1649695210000|2022-04-11 16:40:10|4288|4276|4287|4276|4288|4278|4286|4276|2
1649695220000|2022-04-11 16:40:20||4275||4276||4276||4275|0
1649695230000|2022-04-11 16:40:30||4275||4276||4276||4275|0
1649695240000|2022-04-11 16:40:40||4275||4275||4275||4275|0
1649695250000|2022-04-11 16:40:50||4276||4276||4276||4276|0
1649695260000|2022-04-11 16:41:00|4286|4277|4287|4278|4287|4278|4286|4277|5
1649695270000|2022-04-11 16:41:10|4286|4277|4286|4277|4286|4277|4286|4277|0
1649695320000|2022-04-11 16:42:00||4278||4278||4278||4277|0
1649695330000|2022-04-11 16:42:10|4287||4288||4288||4287||0
1649695340000|2022-04-11 16:42:20||4280||4280||4280||4280|0
1649695350000|2022-04-11 16:42:30|4289|4281|4289|4281|4289|4281|4289|4281|0
1649695360000|2022-04-11 16:42:40||4280||4281||4281||4280|0
1649695370000|2022-04-11 16:42:50|4290|4282|4289|4281|4290|4282|4288|4281|9
1649695380000|2022-04-11 16:43:00|4288|4278|4288|4278|4288|4278|4288|4278|9
1649695390000|2022-04-11 16:43:10|4287||4287||4288||4287||2
1649695400000|2022-04-11 16:43:20|4285|4277|4287|4276|4287|4277|4285|4275|0
1649695410000|2022-04-11 16:43:30||4277||4277||4277||4276|0
1649695420000|2022-04-11 16:43:40|4288|4278|4288|4278|4289|4278|4287|4278|0
1649695430000|2022-04-11 16:43:50|4287||4289||4289||4287||0
1649695440000|2022-04-11 16:44:00|4288|4277|4287|4277|4288|4278|4287|4277|1
1649695450000|2022-04-11 16:44:10|4288|4278|4289|4278|4289|4278|4288|4278|0
1649695460000|2022-04-11 16:44:20|4290||4290||4290||4289||0
1649695470000|2022-04-11 16:44:30|4289||4288||4290||4288||0
1649695480000|2022-04-11 16:44:40|4289||4289||4289||4289||0
1649695500000|2022-04-11 16:45:00|4290||4290||4290||4290||0
1649695510000|2022-04-11 16:45:10|4291||4291||4291||4290||0
1649695520000|2022-04-11 16:45:20|4292||4293||4293||4292||0
1649695530000|2022-04-11 16:45:30|4292||4292||4293||4291||0
1649695540000|2022-04-11 16:45:40|4293||4292||4293||4292||0
1649695550000|2022-04-11 16:45:50|4293||4293||4293||4293||0
1649695560000|2022-04-11 16:46:00|4295|4282|4295|4285|4295|4285|4295|4282|0
1649695570000|2022-04-11 16:46:10||4284||4285||4285||4284|0
1649695580000|2022-04-11 16:46:20|4294||4294||4294||4294||0
1649695590000|2022-04-11 16:46:30|4295|4286|4295|4286|4295|4286|4295|4286|3
1649695610000|2022-04-11 16:46:50|4294||4294||4294||4294||0
1649695620000|2022-04-11 16:47:00|4293|4282|4292|4281|4294|4283|4291|4281|8
1649695630000|2022-04-11 16:47:10|4291|4280|4291|4281|4292|4281|4291|4280|1
1649695640000|2022-04-11 16:47:20|4292||4292||4292||4291||1
1649695650000|2022-04-11 16:47:30|4291||4290||4291||4289||0
1649695660000|2022-04-11 16:47:40|4289|4280|4289|4280|4290|4280|4289|4280|3
1649695670000|2022-04-11 16:47:50|4290||4288||4290||4288||0
1649695680000|2022-04-11 16:48:00|4289||4289||4289||4288||0
1649695690000|2022-04-11 16:48:10|4290|4281|4292|4284|4293|4284|4289|4281|7
1649695710000|2022-04-11 16:48:30|4293|4285|4294|4286|4294|4286|4293|4285|0
1649695720000|2022-04-11 16:48:40||4285||4285||4285||4285|0
1649695730000|2022-04-11 16:48:50||4286||4286||4286||4286|0
1649695740000|2022-04-11 16:49:00|4293|4285|4291|4282|4293|4286|4291|4282|7
1649695750000|2022-04-11 16:49:10|4292|4283|4292|4283|4292|4283|4291|4282|0
1649695760000|2022-04-11 16:49:20|4291|4282|4292|4283|4292|4283|4291|4282|0
1649695770000|2022-04-11 16:49:30||4284||4284||4284||4284|2
1649695780000|2022-04-11 16:49:40|4293||4293||4293||4292||0
1649695800000|2022-04-11 16:50:00|4294|4285|4292|4283|4294|4285|4291|4282|0
1649695810000|2022-04-11 16:50:10||4284||4284||4284||4284|0
1649695820000|2022-04-11 16:50:20|4291|4283|4291|4283|4292|4284|4291|4282|0
1649695830000|2022-04-11 16:50:30|4292|4282|4291|4282|4292|4282|4291|4282|0
1649695840000|2022-04-11 16:50:40|4292|4283|4292|4283|4292|4283|4292|4283|0
1649695850000|2022-04-11 16:50:50|4291|4282|4291|4281|4291|4282|4291|4281|0
1649695860000|2022-04-11 16:51:00|4292|4282|4293|4284|4293|4284|4292|4282|0
1649695870000|2022-04-11 16:51:10|4292|4283|4294|4286|4294|4286|4292|4283|0
1649695880000|2022-04-11 16:51:20|4295|4287|4295|4286|4295|4287|4295|4286|1
1649695890000|2022-04-11 16:51:30|4294|4285|4295|4286|4295|4286|4294|4285|1
1649695900000|2022-04-11 16:51:40|4294|4285|4295|4286|4295|4286|4294|4285|0
1649695910000|2022-04-11 16:51:50|4294|4285|4294|4285|4294|4286|4294|4284|1
1649695920000|2022-04-11 16:52:00|4293|4284|4294|4286|4294|4286|4293|4284|0
1649695940000|2022-04-11 16:52:20|4293|4285|4293|4285|4293|4285|4293|4285|4
1649695950000|2022-04-11 16:52:30||4284||4285||4285||4284|0
1649695980000|2022-04-11 16:53:00||4284||4284||4284||4284|0
1649695990000|2022-04-11 16:53:10|4292|4285|4294|4285|4294|4285|4291|4284|2
1649696010000|2022-04-11 16:53:30|4293|4286|4293|4286|4293|4286|4293|4286|0
1649696020000|2022-04-11 16:53:40|4292|4285|4291|4284|4292|4285|4291|4284|9
1649696030000|2022-04-11 16:53:50|4292||4292||4292||4291||0
1649696040000|2022-04-11 16:54:00|4291|4282|4289|4278|4291|4282|4289|4278|2
1649696060000|2022-04-11 16:54:20|4288||4289||4289||4288||0
1649696070000|2022-04-11 16:54:30|4290||4290||4290||4290||0
1649696080000|2022-04-11 16:54:40|4289||4289||4289||4289||0
1649696090000|2022-04-11 16:54:50|4290||4290||4290||4290||0
1649696100000|2022-04-11 16:55:00|4289||4290||4290||4289||0
1649696120000|2022-04-11 16:55:20|4291||4290||4291||4290||0
1649696130000|2022-04-11 16:55:30|4291||4290||4291||4290||0
1649696140000|2022-04-11 16:55:40|4291||4291||4292||4291||0
1649696150000|2022-04-11 16:55:50|4292||4291||4292||4291||0
1649696160000|2022-04-11 16:56:00|4292||4292||4292||4291||0
1649696180000|2022-04-11 16:56:20|4293||4292||4293||4292||0
1649696220000|2022-04-11 16:57:00|4293||4293||4293||4292||0
1649696230000|2022-04-11 16:57:10|4294||4294||4295||4294||0
1649696250000|2022-04-11 16:57:30|4295|4279|4296|4285|4296|4285|4295|4279|2
1649696260000|2022-04-11 16:57:40|4297|4286|4298|4287|4298|4287|4297|4286|1
1649696280000|2022-04-11 16:58:00|4300|4288|4299|4289|4300|4289|4299|4288|1
1649696300000|2022-04-11 16:58:20|4300|4291|4300|4291|4300|4291|4300|4291|2
1649696310000|2022-04-11 16:58:30|4301|4293|4302|4291|4302|4293|4301|4291|13
1649696320000|2022-04-11 16:58:40|4301|4294|4301|4293|4302|4294|4301|4293|4
1649696330000|2022-04-11 16:58:50|4300|4291|4300|4291|4301|4291|4300|4291|3
1649696340000|2022-04-11 16:59:00|4299|4288|4299|4288|4299|4288|4299|4288|1
1649696360000|2022-04-11 16:59:20|4298|4289|4298|4289|4298|4289|4298|4289|0
1649696380000|2022-04-11 16:59:40|4299||4299||4299||4299||0
1649696390000|2022-04-11 16:59:50|4298||4298||4298||4298||0
1649696400000|2022-04-11 17:00:00|4300||4301||4301||4300||2
1649696410000|2022-04-11 17:00:10|4302||4302||4303||4302||0
1649696420000|2022-04-11 17:00:20|4301|4290|4301|4290|4301|4290|4301|4290|0
1649696430000|2022-04-11 17:00:30|4302||4302||4303||4301||0
1649696440000|2022-04-11 17:00:40|4303||4302||4303||4301||0
1649696450000|2022-04-11 17:00:50|4303||4303||4303||4303||0
1649696460000|2022-04-11 17:01:00|4304||4302||4304||4301||0
1649696470000|2022-04-11 17:01:10|4303||4304||4304||4302||0
1649696480000|2022-04-11 17:01:20|4306||4306||4306||4305||0
1649696490000|2022-04-11 17:01:30|4307|4291|4309|4298|4309|4298|4307|4291|3
1649696500000|2022-04-11 17:01:40|4308|4299|4310|4300|4311|4300|4308|4299|3
1649696510000|2022-04-11 17:01:50|4309||4309||4311||4309||2
1649696520000|2022-04-11 17:02:00|4311||4310||4311||4310||0
1649696540000|2022-04-11 17:02:20|4309|4299|4307|4299|4309|4299|4307|4299|7
1649696550000|2022-04-11 17:02:30|4306|4296|4305|4296|4306|4296|4305|4296|3
1649696560000|2022-04-11 17:02:40|4306|4297|4307|4297|4307|4297|4306|4297|1
1649696570000|2022-04-11 17:02:50|4308|4298|4308|4298|4308|4299|4307|4298|0
1649696580000|2022-04-11 17:03:00|4307|4299|4309|4299|4309|4299|4307|4299|1
1649696590000|2022-04-11 17:03:10|4311|4300|4311|4302|4311|4302|4311|4300|2
1649696600000|2022-04-11 17:03:20|||||||||12
1649696610000|2022-04-11 17:03:30|4310|4301|4311|4301|4311|4302|4310|4301|0
1649696630000|2022-04-11 17:03:50|4310||4310||4311||4310||0
1649696640000|2022-04-11 17:04:00|4311||4310||4311||4309||0
1649696650000|2022-04-11 17:04:10|4311|4298|4308|4299|4311|4299|4308|4298|8
1649696660000|2022-04-11 17:04:20|4309|4300|4308|4299|4309|4300|4307|4298|0
1649696670000|2022-04-11 17:04:30|4309||4308||4309||4308||0
1649696680000|2022-04-11 17:04:40|4309|4298|4309|4299|4309|4299|4308|4298|0
1649696690000|2022-04-11 17:04:50|4308|4300|4309|4299|4311|4300|4308|4299|0
1649696700000|2022-04-11 17:05:00|4308|4298|4308|4298|4308|4299|4308|4298|0
1649696710000|2022-04-11 17:05:10|4307||4308||4308||4307||0
1649696720000|2022-04-11 17:05:20|4311|4299|4311|4302|4311|4302|4311|4299|2
1649696730000|2022-04-11 17:05:30||4304||4302||4304||4302|2
1649696740000|2022-04-11 17:05:40|4312|4303|4313|4304|4314|4304|4312|4303|13
1649696750000|2022-04-11 17:05:50|4314|4305|4313|4304|4314|4306|4313|4304|1
1649696760000|2022-04-11 17:06:00|4312|4302|4313|4302|4313|4302|4311|4302|2
1649696770000|2022-04-11 17:06:10|4314||4313||4314||4312||0
1649696780000|2022-04-11 17:06:20|4312||4313||4313||4312||1
1649696790000|2022-04-11 17:06:30|4315|4304|4315|4306|4315|4306|4314|4304|2
1649696800000|2022-04-11 17:06:40|4314|4305|4315|4305|4315|4305|4314|4305|0
1649696810000|2022-04-11 17:06:50|4314||4314||4314||4313||0
1649696850000|2022-04-11 17:07:30|4313|4304|4313|4304|4314|4305|4313|4304|4
1649696870000|2022-04-11 17:07:50|4312||4313||4313||4312||0
1649696880000|2022-04-11 17:08:00|4314|4305|4314|4305|4314|4305|4314|4305|0
1649696890000|2022-04-11 17:08:10|4315|4306|4316|4307|4316|4307|4315|4306|1
1649696900000|2022-04-11 17:08:20||4308||4308||4308||4308|2
1649696910000|2022-04-11 17:08:30||4307||4308||4308||4307|0
1649696920000|2022-04-11 17:08:40|4315|4307|4314|4306|4315|4307|4314|4306|1
1649696930000|2022-04-11 17:08:50|4315|4304|4313|4304|4315|4304|4313|4304|10
1649696940000|2022-04-11 17:09:00|4314|4305|4313|4304|4314|4305|4313|4304|0
1649696950000|2022-04-11 17:09:10|4314|4305|4314|4305|4314|4305|4314|4305|1
1649696960000|2022-04-11 17:09:20|4313|4304|4313|4304|4313|4304|4313|4304|1
1649696970000|2022-04-11 17:09:30|4314||4314||4314||4314||0
1649696980000|2022-04-11 17:09:40|4313|4305|4313|4302|4313|4305|4313|4302|0
1649697010000|2022-04-11 17:10:10|4312||4312||4313||4312||0
1649697020000|2022-04-11 17:10:20|4311||4311||4311||4311||0
1649697030000|2022-04-11 17:10:30|4312|4300|4312|4301|4312|4301|4311|4300|0
1649697040000|2022-04-11 17:10:40|4311||4312||4312||4311||0
1649697060000|2022-04-11 17:11:00|4311||4312||4313||4311||0
1649697070000|2022-04-11 17:11:10|4313||4314||4314||4313||0
1649697080000|2022-04-11 17:11:20|4315||4315||4315||4314||0
1649697090000|2022-04-11 17:11:30|4316|4303|4316|4303|4317|4303|4315|4303|0
1649697110000|2022-04-11 17:11:50|4315||4314||4316||4314||0
1649697140000|2022-04-11 17:12:20|4311||4315||4315||4311||1
1649697150000|2022-04-11 17:12:30|4313||4315||4315||4313||1
1649697160000|2022-04-11 17:12:40||4307||4303||4307||4303|3
1649697170000|2022-04-11 17:12:50|4314||4315||4315||4314||0
1649697190000|2022-04-11 17:13:10|4316|4307|4315|4307|4316|4307|4315|4307|11
1649697200000|2022-04-11 17:13:20|4316||4315||4316||4315||4
1649697210000|2022-04-11 17:13:30|||||||||2
1649697220000|2022-04-11 17:13:40|4314||4314||4314||4314||11
1649697240000|2022-04-11 17:14:00|4315|4308|4314|4307|4315|4308|4314|4307|5
1649697250000|2022-04-11 17:14:10|4313|4305|4313|4305|4313|4305|4312|4305|29
1649697260000|2022-04-11 17:14:20|4312||4313||4313||4312||0
1649697270000|2022-04-11 17:14:30|4314|4306|4313|4305|4314|4306|4312|4304|16
1649697280000|2022-04-11 17:14:40|4314|4306|4316|4308|4317|4309|4313|4306|12
1649697290000|2022-04-11 17:14:50|4317|4309|4317|4309|4317|4309|4317|4308|0
1649697300000|2022-04-11 17:15:00|4316|4308|4312|4304|4316|4309|4312|4304|12
1649697310000|2022-04-11 17:15:10|4313||4312||4313||4312||0
1649697320000|2022-04-11 17:15:20|4313|4305|4312|4303|4313|4305|4312|4303|0
1649697340000|2022-04-11 17:15:40|4313||4313||4314||4313||0
1649697350000|2022-04-11 17:15:50|4314||4313||4314||4313||0
1649697360000|2022-04-11 17:16:00|4312|4302|4311|4302|4312|4302|4311|4302|0
1649697370000|2022-04-11 17:16:10|4310|4299|4309|4299|4310|4299|4309|4299|3
1649697380000|2022-04-11 17:16:20|4311||4311||4311||4311||0
1649697420000|2022-04-11 17:17:00|4310|4297|4309|4298|4310|4298|4309|4297|0
1649697430000|2022-04-11 17:17:10|4308|4297|4307|4297|4308|4297|4307|4296|0
1649697440000|2022-04-11 17:17:20|4308||4308||4308||4307||0
1649697450000|2022-04-11 17:17:30|4307||4307||4308||4307||0
1649697460000|2022-04-11 17:17:40|4308||4307||4308||4307||0
1649697470000|2022-04-11 17:17:50|4308||4307||4308||4307||0
1649697480000|2022-04-11 17:18:00|4308||4308||4308||4307||0
1649697490000|2022-04-11 17:18:10|4307||4308||4308||4307||0
1649697500000|2022-04-11 17:18:20|4307|4298|4308|4298|4308|4298|4307|4298|0
1649697510000|2022-04-11 17:18:30|4307||4308||4308||4307||0
1649697520000|2022-04-11 17:18:40|4307||4307||4308||4307||0
1649697530000|2022-04-11 17:18:50||4297||4297||4297||4297|0
1649697550000|2022-04-11 17:19:10|4308|4298|4308|4299|4308|4299|4308|4298|5
1649697560000|2022-04-11 17:19:20|||||||||5
1649697620000|2022-04-11 17:20:20|4307||4308||4308||4307||0
1649697630000|2022-04-11 17:20:30|4307||4307||4308||4307||0
1649697670000|2022-04-11 17:21:10|4306|4298|4306|4298|4306|4298|4306|4298|2
1649697690000|2022-04-11 17:21:30|4305|4295|4304|4296|4305|4296|4304|4295|8
1649697710000|2022-04-11 17:21:50|4305|4297|4306|4298|4306|4298|4304|4297|0
1649697720000|2022-04-11 17:22:00|4305|4297|4305|4297|4306|4297|4305|4297|1
1649697730000|2022-04-11 17:22:10|4306||4305||4306||4305||0
1649697740000|2022-04-11 17:22:20|4304|4296|4305|4296|4305|4297|4304|4296|0
1649697750000|2022-04-11 17:22:30|4304|4297|4305|4297|4305|4297|4304|4297|0
1649697760000|2022-04-11 17:22:40|4308|4299|4307|4298|4308|4299|4307|4298|7
1649697770000|2022-04-11 17:22:50||4299||4299||4299||4299|0
1649697780000|2022-04-11 17:23:00|4308||4308||4308||4307||0
1649697790000|2022-04-11 17:23:10|4307||4308||4308||4307||0
1649697810000|2022-04-11 17:23:30|4307||4307||4308||4307||0
1649697820000|2022-04-11 17:23:40||4298||4299||4299||4298|0
1649697830000|2022-04-11 17:23:50||4298||4298||4298||4298|0
1649697840000|2022-04-11 17:24:00||4299||4298||4299||4298|0
1649697850000|2022-04-11 17:24:10|4306|4299|4305|4296|4306|4299|4305|4295|7
1649697870000|2022-04-11 17:24:30|4304|4295|4304|4295|4304|4295|4302|4293|0
1649697880000|2022-04-11 17:24:40|4305|4296|4304|4295|4305|4296|4304|4295|0
1649697890000|2022-04-11 17:24:50|4303|4296|4304|4294|4304|4296|4303|4294|0
1649697900000|2022-04-11 17:25:00|4303|4295|4304|4295|4304|4295|4303|4295|1
1649697910000|2022-04-11 17:25:10|4303||4304||4304||4303||0
1649697920000|2022-04-11 17:25:20|4303||4304||4304||4303||0
1649697930000|2022-04-11 17:25:30|4302|4296|4304|4296|4304|4296|4302|4296|21
1649697950000|2022-04-11 17:25:50|4306|4297|4305|4296|4307|4298|4305|4296|1
1649697970000|2022-04-11 17:26:10||4297||4297||4297||4296|0
1649697980000|2022-04-11 17:26:20|4307|4298|4307|4299|4308|4299|4307|4298|0
1649697990000|2022-04-11 17:26:30||4297||4297||4298||4297|3
1649698000000|2022-04-11 17:26:40|4306|4298|4305|4297|4306|4298|4305|4297|0
1649698020000|2022-04-11 17:27:00|4304|4294|4303|4294|4304|4296|4301|4293|7
1649698030000|2022-04-11 17:27:10|4302|4295|4301|4293|4303|4295|4301|4293|1
1649698040000|2022-04-11 17:27:20|4302|4294|4302|4294|4304|4295|4302|4293|1
1649698070000|2022-04-11 17:27:50|4303|4295|4303|4295|4304|4295|4303|4295|0
1649698080000|2022-04-11 17:28:00|4304|4296|4306|4298|4306|4298|4303|4296|1
1649698090000|2022-04-11 17:28:10|4307|4297|4307|4298|4307|4298|4307|4297|0
1649698110000|2022-04-11 17:28:30|4308|4297|4307|4298|4308|4298|4306|4297|0
1649698120000|2022-04-11 17:28:40|4308|4297|4306|4297|4308|4298|4306|4297|0
1649698130000|2022-04-11 17:28:50||4298||4298||4298||4297|0
1649698140000|2022-04-11 17:29:00|4305|4297|4305|4296|4306|4298|4304|4295|0
1649698150000|2022-04-11 17:29:10|4304|4295|4303|4294|4304|4295|4303|4294|1
1649698160000|2022-04-11 17:29:20||4295||4295||4295||4294|0
1649698170000|2022-04-11 17:29:30|4302|4294|4303|4294|4303|4294|4301|4294|1
1649698180000|2022-04-11 17:29:40|4302|4293|4302|4293|4302|4294|4302|4293|0
1649698190000|2022-04-11 17:29:50|4303|4294|4304|4295|4304|4296|4303|4293|0
1649698200000|2022-04-11 17:30:00|4306|4296|4307|4297|4307|4297|4306|4296|1
1649698210000|2022-04-11 17:30:10|4308||4308||4308||4307||0
1649698220000|2022-04-11 17:30:20|4307||4307||4308||4306||0
1649698230000|2022-04-11 17:30:30|4306|4298|4307|4298|4307|4298|4306|4297|0
1649698240000|2022-04-11 17:30:40|4306|4297|4307|4298|4308|4298|4306|4297|1
1649698250000|2022-04-11 17:30:50|4308||4307||4308||4307||0
1649698260000|2022-04-11 17:31:00|4308||4307||4308||4307||0
1649698270000|2022-04-11 17:31:10|4308||4308||4308||4308||1
1649698290000|2022-04-11 17:31:30|4307|4301|4307|4298|4307|4301|4307|4298|3
1649698300000|2022-04-11 17:31:40|4308|4299|4309|4299|4311|4299|4308|4299|1
1649698330000|2022-04-11 17:32:10||4300||4300||4300||4300|0
1649698340000|2022-04-11 17:32:20|4308||4308||4308||4308||0
1649698350000|2022-04-11 17:32:30|4307|4299|4308|4299|4309|4299|4307|4299|8
1649698360000|2022-04-11 17:32:40||4300||4299||4300||4299|0
1649698370000|2022-04-11 17:32:50||4300||4300||4300||4300|0
1649698380000|2022-04-11 17:33:00|4310|4299|4310|4300|4311|4300|4309|4299|1
1649698390000|2022-04-11 17:33:10|4309||4310||4311||4309||0
1649698400000|2022-04-11 17:33:20|4309||4310||4311||4309||0
1649698410000|2022-04-11 17:33:30|4311||4309||4311||4309||0
1649698440000|2022-04-11 17:34:00||4299||4300||4300||4299|0
1649698480000|2022-04-11 17:34:40|4310||4312||4312||4310||3
1649698490000|2022-04-11 17:34:50|4313||4313||4313||4313||0
1649698500000|2022-04-11 17:35:00|4314||4315||4315||4313||0
1649698510000|2022-04-11 17:35:10|4316||4315||4316||4315||0
1649698520000|2022-04-11 17:35:20|4314||4315||4315||4314||0
1649698530000|2022-04-11 17:35:30|4316||4313||4316||4313||0
1649698550000|2022-04-11 17:35:50|4312||4312||4313||4311||0
1649698570000|2022-04-11 17:36:10||4303||4300||4303||4300|3
1649698580000|2022-04-11 17:36:20|4311|4303|4311|4301|4311|4303|4310|4301|7
1649698590000|2022-04-11 17:36:30||4300||4298||4300||4298|0
1649698600000|2022-04-11 17:36:40|4310||4309||4310||4309||0
1649698610000|2022-04-11 17:36:50|4310|4296|4307|4296|4310|4296|4307|4296|0
1649698620000|2022-04-11 17:37:00|4308|4297|4308|4297|4308|4297|4307|4297|0
1649698630000|2022-04-11 17:37:10|4307||4308||4308||4307||0
1649698640000|2022-04-11 17:37:20|4307||4307||4307||4307||0
1649698650000|2022-04-11 17:37:30|4308||4308||4308||4307||0
1649698660000|2022-04-11 17:37:40|4307|4298|4308|4298|4308|4298|4307|4298|0
1649698670000|2022-04-11 17:37:50|4309|4299|4309|4300|4309|4300|4309|4299|7
1649698690000|2022-04-11 17:38:10|4311|4301|4308|4298|4312|4301|4308|4298|8
1649698700000|2022-04-11 17:38:20|4309|4299|4309|4298|4309|4299|4307|4298|0
1649698710000|2022-04-11 17:38:30|4310|4299|4310|4300|4310|4300|4310|4299|0
1649698720000|2022-04-11 17:38:40|4309|4299|4309|4299|4310|4299|4309|4299|0
1649698730000|2022-04-11 17:38:50|4310|4300|4310|4300|4310|4300|4309|4300|0
1649698740000|2022-04-11 17:39:00|4309|4299|4309|4300|4309|4300|4308|4299|0
1649698750000|2022-04-11 17:39:10|4308|4299|4308|4299|4308|4299|4308|4298|0
1649698780000|2022-04-11 17:39:40|4310|4300|4309|4301|4311|4301|4309|4300|5
1649698790000|2022-04-11 17:39:50|4311||4310||4311||4310||0
1649698800000|2022-04-11 17:40:00|4311|4300|4309|4298|4311|4300|4309|4298|11
1649698810000|2022-04-11 17:40:10||4299||4300||4300||4299|0
1649698820000|2022-04-11 17:40:20||4301||4301||4301||4301|2
1649698830000|2022-04-11 17:40:30|4311||4310||4311||4310||3
1649698840000|2022-04-11 17:40:40|4311|4300|4309|4301|4311|4301|4307|4299|0
1649698860000|2022-04-11 17:41:00|4310|4303|4312|4303|4312|4303|4310|4303|8
1649698870000|2022-04-11 17:41:10|4311|4302|4311|4302|4311|4303|4310|4302|0
1649698880000|2022-04-11 17:41:20|4310|4303|4309|4300|4310|4303|4309|4299|7
1649698890000|2022-04-11 17:41:30|4310|4301|4309|4301|4310|4301|4309|4299|0
1649698900000|2022-04-11 17:41:40|4308|4300|4307|4298|4308|4300|4306|4297|0
1649698910000|2022-04-11 17:41:50|4305|4297|4303|4294|4305|4298|4303|4294|0
1649698920000|2022-04-11 17:42:00|4305|4295|4305|4296|4308|4299|4305|4295|0
1649698930000|2022-04-11 17:42:10|4306|4297|4308|4299|4308|4299|4305|4297|0
1649698940000|2022-04-11 17:42:20|4307|4297|4307|4297|4309|4299|4307|4297|0
1649698950000|2022-04-11 17:42:30|4308|4298|4307|4297|4308|4299|4307|4297|0
1649698960000|2022-04-11 17:42:40|4308|4298|4307|4298|4309|4301|4307|4298|0
1649698970000|2022-04-11 17:42:50|4306|4297|4308|4298|4308|4298|4306|4297|0
1649698980000|2022-04-11 17:43:00|4307|4296|4307|4297|4308|4298|4306|4296|0
1649698990000|2022-04-11 17:43:10|4306|4298|4308|4298|4308|4298|4306|4298|0
1649699000000|2022-04-11 17:43:20|4309|4299|4307|4297|4309|4300|4307|4297|0
1649699010000|2022-04-11 17:43:30|4309|4298|4305|4296|4309|4299|4305|4296|0
1649699020000|2022-04-11 17:43:40|4306|4295|4307|4298|4307|4298|4306|4295|0
1649699030000|2022-04-11 17:43:50|4306|4297|4308|4300|4308|4300|4306|4297|0
1649699040000|2022-04-11 17:44:00|4307|4298|4306|4296|4308|4298|4306|4296|0
1649699050000|2022-04-11 17:44:10|4305|4297|4306|4297|4307|4297|4305|4295|0
1649699060000|2022-04-11 17:44:20|4307|4296|4306|4297|4307|4298|4306|4296|0
1649699070000|2022-04-11 17:44:30|4307|4298|4307|4298|4307|4298|4307|4297|0
1649699080000|2022-04-11 17:44:40|4306|4297|4307|4297|4307|4298|4306|4297|0
1649699090000|2022-04-11 17:44:50|4306|4298|4307|4298|4307|4298|4306|4297|0
1649699100000|2022-04-11 17:45:00|4306||4306||4308||4306||0
1649699110000|2022-04-11 17:45:10|4307||4307||4307||4306||0
1649699120000|2022-04-11 17:45:20|4306||4306||4307||4306||0
1649699130000|2022-04-11 17:45:30|4307|4297|4307|4298|4307|4298|4306|4297|3
1649699140000|2022-04-11 17:45:40|4308|4299|4309|4300|4310|4302|4308|4298|1
1649699150000|2022-04-11 17:45:50|4308||4308||4309||4308||0
1649699160000|2022-04-11 17:46:00|4309|4301|4310|4301|4311|4301|4309|4300|1
1649699170000|2022-04-11 17:46:10|4309|4300|4306|4297|4309|4300|4306|4297|8
1649699180000|2022-04-11 17:46:20|4309|4298|4306|4297|4309|4300|4306|4297|0
1649699190000|2022-04-11 17:46:30|4305|4296|4307|4298|4307|4298|4305|4296|0
1649699200000|2022-04-11 17:46:40|4308|4299|4307|4298|4310|4301|4307|4298|1
1649699210000|2022-04-11 17:46:50|4308|4299|4307|4297|4308|4299|4304|4295|1
1649699220000|2022-04-11 17:47:00|4306|4298|4309|4299|4309|4299|4306|4297|0
1649699230000|2022-04-11 17:47:10|4308|4300|4311|4301|4312|4302|4308|4297|0
1649699240000|2022-04-11 17:47:20|4310|4300|4310|4300|4310|4302|4310|4300|0
1649699250000|2022-04-11 17:47:30|4309|4298|4311|4298|4311|4301|4308|4298|0
1649699260000|2022-04-11 17:47:40|4305|4296|4303|4293|4305|4296|4303|4293|5
1649699280000|2022-04-11 17:48:00|4304|4292|4304|4294|4304|4294|4304|4292|0
1649699290000|2022-04-11 17:48:10|4305|4293|4305|4293|4305|4293|4305|4293|0
1649699300000|2022-04-11 17:48:20|4304|4292|4306|4294|4306|4294|4302|4290|0
1649699310000|2022-04-11 17:48:30|4305|4293|4304|4294|4305|4294|4304|4293|0
1649699320000|2022-04-11 17:48:40||4293||4294||4294||4293|0
1649699330000|2022-04-11 17:48:50||4293||4294||4294||4293|0
1649699340000|2022-04-11 17:49:00||4293||4293||4293||4293|0
1649699360000|2022-04-11 17:49:20|4303||4302||4303||4302||4
1649699380000|2022-04-11 17:49:40|4300|4294|4304|4294|4304|4294|4300|4294|1
1649699390000|2022-04-11 17:49:50|4303||4303||4303||4303||0
1649699400000|2022-04-11 17:50:00|4302||4302||4302||4302||0
1649699410000|2022-04-11 17:50:10|4303||4303||4303||4303||0
1649699420000|2022-04-11 17:50:20|4302|4295|4299|4289|4302|4295|4299|4289|6
1649699430000|2022-04-11 17:50:30|4300|4290|4299|4290|4300|4290|4299|4289|1
1649699440000|2022-04-11 17:50:40|4300||4299||4300||4299||0
1649699450000|2022-04-11 17:50:50|4300|4291|4300|4291|4300|4291|4299|4291|2
1649699460000|2022-04-11 17:51:00|4303|4294|4303|4294|4303|4294|4303|4294|2
1649699470000|2022-04-11 17:51:10|4304||4303||4304||4303||0
1649699480000|2022-04-11 17:51:20|4304|4296|4305|4296|4305|4296|4304|4296|0
1649699490000|2022-04-11 17:51:30|4306||4305||4306||4305||0
1649699500000|2022-04-11 17:51:40|4304|4295|4305|4295|4305|4295|4304|4295|0
1649699510000|2022-04-11 17:51:50|4304|4296|4305|4296|4305|4296|4304|4296|0
1649699530000|2022-04-11 17:52:10|4307|4297|4307|4300|4308|4300|4307|4297|5
1649699540000|2022-04-11 17:52:20||4299||4299||4299||4299|0
1649699550000|2022-04-11 17:52:30|4308||4307||4308||4306||3
1649699560000|2022-04-11 17:52:40|4308||4306||4308||4306||6
1649699580000|2022-04-11 17:53:00|4307|4296|4307|4299|4309|4300|4305|4295|18
1649699590000|2022-04-11 17:53:10|4306|4297|4305|4297|4306|4297|4305|4297|0
1649699600000|2022-04-11 17:53:20|4307|4298|4306|4298|4307|4298|4306|4298|0
1649699610000|2022-04-11 17:53:30|4307|4297|4307|4298|4307|4298|4306|4297|0
1649699620000|2022-04-11 17:53:40|4306|4299|4307|4299|4307|4299|4306|4299|0
1649699630000|2022-04-11 17:53:50|4306|4297|4307|4298|4307|4298|4306|4297|0
1649699640000|2022-04-11 17:54:00|4306|4299|4305|4297|4307|4299|4305|4297|1
1649699650000|2022-04-11 17:54:10|4306|4298|4306|4299|4306|4299|4306|4298|0
1649699660000|2022-04-11 17:54:20|4308|4300|4306|4298|4308|4300|4306|4298|5
1649699670000|2022-04-11 17:54:30|4305|4297|4304|4296|4306|4298|4304|4296|0
1649699680000|2022-04-11 17:54:40|4305|4297|4306|4297|4306|4297|4305|4297|0
1649699690000|2022-04-11 17:54:50|4304|4296|4303|4295|4306|4297|4303|4295|1
1649699700000|2022-04-11 17:55:00|4304|4294|4302|4291|4305|4296|4300|4291|0
1649699710000|2022-04-11 17:55:10|4301|4294|4304|4295|4305|4296|4301|4294|0
1649699720000|2022-04-11 17:55:20|4303|4294|4301|4291|4304|4295|4301|4291|0
1649699730000|2022-04-11 17:55:30|4303||4302||4303||4301||0
1649699740000|2022-04-11 17:55:40|4301||4302||4302||4301||0
1649699750000|2022-04-11 17:55:50|4301||4301||4302||4301||0
1649699760000|2022-04-11 17:56:00|4300|4290|4300|4291|4300|4291|4300|4290|0
1649699770000|2022-04-11 17:56:10|4299|4290|4299|4290|4299|4291|4299|4290|0
1649699780000|2022-04-11 17:56:20|4302|4291|4302|4291|4302|4291|4302|4290|1
1649699800000|2022-04-11 17:56:40|4303|4292|4305|4296|4305|4296|4302|4292|0
1649699810000|2022-04-11 17:56:50|4306|4297|4306|4297|4306|4297|4306|4297|0
1649699820000|2022-04-11 17:57:00|4305|4296|4305|4296|4305|4296|4305|4296|0
1649699830000|2022-04-11 17:57:10|4306|4297|4306|4297|4306|4297|4306|4297|0
1649699870000|2022-04-11 17:57:50||4298||4298||4298||4298|0
1649699880000|2022-04-11 17:58:00|4307|4299|4307|4299|4307|4299|4307|4299|2
1649699900000|2022-04-11 17:58:20|4306|4298|4306|4296|4306|4298|4304|4294|11
1649699910000|2022-04-11 17:58:30||4297||4297||4297||4297|0
1649699920000|2022-04-11 17:58:40|4307|4298|4307|4298|4307|4298|4307|4298|0
1649699930000|2022-04-11 17:58:50|4309|4299|4308|4299|4309|4300|4307|4299|6
1649699940000|2022-04-11 17:59:00|4307|4298|4308|4300|4308|4300|4307|4298|0
1649699950000|2022-04-11 17:59:10|4309|4302|4309|4301|4309|4302|4309|4301|0
1649699980000|2022-04-11 17:59:40|4311|4302|4310|4302|4311|4302|4310|4302|0
1649700000000|2022-04-11 18:00:00|4312|4304|4311|4304|4314|4305|4311|4303|15
1649700010000|2022-04-11 18:00:10|4312|4303|4312|4304|4312|4304|4311|4303|0
1649700020000|2022-04-11 18:00:20||4303||4304||4304||4303|0
1649700030000|2022-04-11 18:00:30|4311|4303|4311|4298|4311|4303|4311|4298|7
1649700040000|2022-04-11 18:00:40|4304|4297|4303|4294|4304|4297|4303|4294|0
1649700050000|2022-04-11 18:00:50|4305|4293|4306|4296|4306|4296|4305|4293|2
1649700060000|2022-04-11 18:01:00|4305|4295|4305|4295|4306|4295|4304|4294|0
1649700070000|2022-04-11 18:01:10|4304|4294|4305|4295|4306|4296|4304|4294|0
1649700080000|2022-04-11 18:01:20|4307|4296|4306|4296|4307|4297|4304|4294|0
1649700090000|2022-04-11 18:01:30|4307|4297|4308|4298|4309|4299|4306|4296|0
1649700100000|2022-04-11 18:01:40|4310|4299|4311|4299|4311|4301|4309|4297|0
1649700110000|2022-04-11 18:01:50|4306|4298|4307|4297|4308|4298|4305|4295|0
1649700120000|2022-04-11 18:02:00|4306|4298|4307|4297|4308|4298|4306|4296|0
1649700130000|2022-04-11 18:02:10|4308|4298|4309|4299|4310|4300|4308|4298|0
1649700170000|2022-04-11 18:02:50|4308||4309||4309||4308||0
1649700180000|2022-04-11 18:03:00|4307|4298|4306|4296|4309|4299|4305|4295|3
1649700190000|2022-04-11 18:03:10|4307|4297|4308|4299|4308|4299|4307|4297|0
1649700200000|2022-04-11 18:03:20|4307|4297|4307|4297|4307|4297|4306|4297|0
1649700210000|2022-04-11 18:03:30|4306|4298|4308|4298|4308|4298|4306|4298|0
1649700220000|2022-04-11 18:03:40|4309|4299|4309|4299|4310|4300|4308|4299|0
1649700230000|2022-04-11 18:03:50|4308|4300|4308|4299|4311|4301|4308|4299|5
1649700250000|2022-04-11 18:04:10|4309|4300|4310|4302|4311|4302|4309|4300|0
1649700290000|2022-04-11 18:04:50|4311||4311||4311||4311||0
1649700300000|2022-04-11 18:05:00|4312|4301|4309|4301|4312|4302|4309|4301|0
1649700310000|2022-04-11 18:05:10|4308|4298|4307|4298|4308|4300|4307|4298|7
1649700330000|2022-04-11 18:05:30|4306|4297|4306|4296|4306|4297|4306|4296|0
1649700340000|2022-04-11 18:05:40|4307|4297|4307|4298|4307|4298|4307|4297|0
1649700350000|2022-04-11 18:05:50|4308|4299|4308|4299|4308|4299|4307|4299|0
1649700360000|2022-04-11 18:06:00|4307|4297|4306|4297|4307|4298|4306|4297|0
1649700370000|2022-04-11 18:06:10|4307|4296|4308|4299|4308|4300|4306|4296|0
1649700400000|2022-04-11 18:06:40|4310|4300|4309|4302|4313|4303|4309|4300|13
1649700410000|2022-04-11 18:06:50|4310|4301|4311|4302|4311|4302|4310|4301|3
1649700420000|2022-04-11 18:07:00||4301||4303||4303||4301|0
1649700430000|2022-04-11 18:07:10|4313||4312||4313||4312||0
1649700440000|2022-04-11 18:07:20|4315||4312||4315||4311||6
1649700450000|2022-04-11 18:07:30|4311||4312||4313||4311||1
1649700460000|2022-04-11 18:07:40|4311||4313||4314||4311||0
1649700470000|2022-04-11 18:07:50|4314||4314||4314||4313||0
1649700480000|2022-04-11 18:08:00|4315||4314||4315||4314||0
1649700500000|2022-04-11 18:08:20|4313||4314||4314||4313||0
1649700520000|2022-04-11 18:08:40|4313||4313||4313||4313||0
1649700530000|2022-04-11 18:08:50|4314||4313||4314||4313||0
1649700540000|2022-04-11 18:09:00|4312||4313||4313||4312||0
1649700550000|2022-04-11 18:09:10|4312|4304|4312|4303|4312|4304|4312|4303|2
1649700570000|2022-04-11 18:09:30|4311|4300|4311|4301|4311|4301|4311|4300|9
1649700580000|2022-04-11 18:09:40||4302||4301||4302||4301|0
1649700590000|2022-04-11 18:09:50||4302||4301||4302||4301|0
1649700600000|2022-04-11 18:10:00||4300||4299||4300||4299|0
1649700610000|2022-04-11 18:10:10||4300||4300||4301||4298|0
1649700620000|2022-04-11 18:10:20||4299||4299||4299||4299|0
1649700630000|2022-04-11 18:10:30||4300||4300||4301||4300|0
1649700640000|2022-04-11 18:10:40|4310||4310||4310||4309||0
1649700650000|2022-04-11 18:10:50|4309||4309||4310||4309||0
1649700660000|2022-04-11 18:11:00|4308|4299|4308|4299|4309|4299|4308|4299|0
1649700670000|2022-04-11 18:11:10|4307||4308||4309||4307||1
1649700680000|2022-04-11 18:11:20|4307||4307||4307||4307||0
1649700700000|2022-04-11 18:11:40|4306|4298|4306|4298|4307|4298|4303|4294|10
1649700710000|2022-04-11 18:11:50|4304|4297|4303|4295|4304|4297|4303|4294|0
1649700720000|2022-04-11 18:12:00|4305|4296|4304|4295|4305|4296|4303|4294|0
1649700730000|2022-04-11 18:12:10|4303|4293|4303|4294|4303|4294|4302|4293|1
1649700740000|2022-04-11 18:12:20|4304|4295|4304|4295|4305|4295|4303|4295|0
1649700750000|2022-04-11 18:12:30|4303|4294|4304|4295|4304|4295|4303|4294|0
1649700760000|2022-04-11 18:12:40|4305|4296|4304|4295|4305|4296|4304|4295|1
1649700770000|2022-04-11 18:12:50|4303|4294|4303|4294|4303|4294|4303|4294|0
1649700780000|2022-04-11 18:13:00|4305|4295|4304|4294|4305|4296|4304|4294|1
1649700790000|2022-04-11 18:13:10|4305||4304||4305||4304||0
1649700800000|2022-04-11 18:13:20|4305|4295|4303|4294|4305|4295|4303|4294|0
1649700810000|2022-04-11 18:13:30|4304|4293|4303|4293|4304|4293|4303|4293|0
1649700820000|2022-04-11 18:13:40|4304|4294|4304|4294|4305|4294|4303|4294|0
1649700830000|2022-04-11 18:13:50||4295||4295||4295||4295|0
1649700840000|2022-04-11 18:14:00|4305|4294|4304|4294|4305|4294|4304|4294|0
1649700850000|2022-04-11 18:14:10|4303||4303||4303||4303||0
1649700860000|2022-04-11 18:14:20|4302|4292|4302|4291|4303|4293|4301|4291|0
1649700870000|2022-04-11 18:14:30|4301||4301||4302||4300||0
1649700880000|2022-04-11 18:14:40|4300|4290|4300|4290|4301|4290|4300|4290|0
1649700890000|2022-04-11 18:14:50|4301|4291|4302|4291|4302|4291|4301|4291|0
1649700900000|2022-04-11 18:15:00|4301|4290|4299|4290|4301|4290|4299|4290|0
1649700910000|2022-04-11 18:15:10|4300||4300||4300||4299||0
1649700920000|2022-04-11 18:15:20|4301|4291|4300|4291|4301|4291|4300|4291|0
1649700930000|2022-04-11 18:15:30|4301||4301||4301||4300||0
1649700940000|2022-04-11 18:15:40|4300||4300||4301||4299||0
1649700960000|2022-04-11 18:16:00|4299||4299||4300||4298||17
1649700970000|2022-04-11 18:16:10|4300||4299||4300||4299||0
1649700980000|2022-04-11 18:16:20||4290||4290||4290||4290|2
1649701060000|2022-04-11 18:17:40|4300|4291|4300|4291|4300|4291|4299|4291|2
1649701090000|2022-04-11 18:18:10|4299||4300||4300||4299||0
1649701100000|2022-04-11 18:18:20|4299||4299||4300||4299||0
1649701110000|2022-04-11 18:18:30|4300|4292|4300|4292|4300|4292|4299|4292|0
1649701130000|2022-04-11 18:18:50|4299||4300||4300||4299||4
1649701180000|2022-04-11 18:19:40|4301|4293|4301|4293|4301|4293|4300|4293|0
1649701190000|2022-04-11 18:19:50|4300||4300||4300||4300||0
1649701200000|2022-04-11 18:20:00||4292||4292||4292||4292|9
1649701210000|2022-04-11 18:20:10|4299||4299||4299||4299||1
1649701220000|2022-04-11 18:20:20|4301|4293|4301|4293|4301|4293|4301|4293|6
1649701230000|2022-04-11 18:20:30|4300|4292|4300|4292|4300|4293|4300|4292|0
1649701240000|2022-04-11 18:20:40|4301|4293|4301|4293|4301|4293|4300|4292|0
1649701250000|2022-04-11 18:20:50|4300|4294|4302|4295|4302|4295|4300|4293|2
1649701260000|2022-04-11 18:21:00|4301|4294|4301|4293|4302|4295|4301|4293|4
1649701270000|2022-04-11 18:21:10|4300|4292|4300|4292|4301|4292|4300|4292|1
1649701280000|2022-04-11 18:21:20|4299|4291|4299|4291|4300|4292|4299|4291|0
1649701290000|2022-04-11 18:21:30|4300|4292|4300|4291|4300|4292|4299|4291|0
1649701300000|2022-04-11 18:21:40|4299|4292|4299|4291|4299|4292|4299|4291|0
1649701310000|2022-04-11 18:21:50|4300||4300||4300||4299||0
1649701320000|2022-04-11 18:22:00|4299|4290|4300|4292|4300|4292|4298|4290|1
1649701330000|2022-04-11 18:22:10|4299|4291|4299|4291|4300|4292|4299|4291|0
1649701340000|2022-04-11 18:22:20|4298|4290|4299|4290|4299|4290|4298|4290|0
1649701350000|2022-04-11 18:22:30|4298||4299||4299||4298||1
1649701360000|2022-04-11 18:22:40|4300|4291|4300|4292|4301|4292|4300|4291|0
1649701370000|2022-04-11 18:22:50||4291||4291||4292||4291|0
1649701380000|2022-04-11 18:23:00|4299|4292|4300|4292|4300|4292|4299|4291|0
1649701390000|2022-04-11 18:23:10|4302|4293|4301|4293|4302|4294|4301|4293|1
1649701400000|2022-04-11 18:23:20|4302|4292|4301|4292|4302|4293|4301|4292|0
1649701410000|2022-04-11 18:23:30|4302|4293|4302|4293|4302|4294|4301|4293|0
1649701420000|2022-04-11 18:23:40|4301|4294|4301|4293|4301|4294|4301|4293|0
1649701430000|2022-04-11 18:23:50|4302||4301||4302||4301||5
1649701440000|2022-04-11 18:24:00||4294||4293||4294||4293|0
1649701450000|2022-04-11 18:24:10||4294||4293||4294||4293|5
1649701460000|2022-04-11 18:24:20||4294||4293||4294||4293|0
1649701480000|2022-04-11 18:24:40||4294||4293||4294||4293|2
1649701490000|2022-04-11 18:24:50||4294||4293||4294||4293|2
1649701500000|2022-04-11 18:25:00|4300||4301||4301||4300||0
1649701510000|2022-04-11 18:25:10|4300|4294|4300|4293|4300|4294|4300|4293|1
1649701520000|2022-04-11 18:25:20|4302|4294|4301|4293|4302|4294|4301|4293|5
1649701530000|2022-04-11 18:25:30||4294||4293||4294||4293|1
1649701540000|2022-04-11 18:25:40||4294||4294||4294||4294|0
1649701550000|2022-04-11 18:25:50|4302|4295|4301|4294|4302|4295|4301|4293|5
1649701560000|2022-04-11 18:26:00|4302|4293|4301|4294|4302|4294|4301|4293|3
1649701570000|2022-04-11 18:26:10|4302|4293|4301|4293|4302|4294|4301|4293|4
1649701580000|2022-04-11 18:26:20||4294||4293||4294||4293|0
1649701600000|2022-04-11 18:26:40|4302|4294|4301|4293|4302|4294|4301|4293|0
1649701610000|2022-04-11 18:26:50|4300|4292|4301|4293|4301|4293|4300|4292|5
1649701620000|2022-04-11 18:27:00|4302||4302||4302||4301||1
1649701660000|2022-04-11 18:27:40|4301|4294|4301|4292|4301|4294|4301|4292|2
1649701670000|2022-04-11 18:27:50|4302|4293|4302|4293|4302|4293|4301|4293|0
1649701680000|2022-04-11 18:28:00|4303||4303||4303||4302||1
1649701690000|2022-04-11 18:28:10|4302|4294|4303|4294|4303|4294|4302|4293|0
1649701700000|2022-04-11 18:28:20|4302||4302||4302||4302||0
1649701710000|2022-04-11 18:28:30|4301||4301||4301||4301||0
1649701720000|2022-04-11 18:28:40|4300|4292|4300|4291|4301|4292|4300|4291|6
1649701730000|2022-04-11 18:28:50|4299|4290|4300|4291|4300|4291|4299|4290|0
1649701740000|2022-04-11 18:29:00|4299|4290|4300|4291|4300|4291|4299|4290|0
1649701750000|2022-04-11 18:29:10|4301|4290|4300|4291|4301|4291|4300|4290|0
1649701760000|2022-04-11 18:29:20|4301|4292|4302|4293|4302|4293|4301|4292|1
1649701770000|2022-04-11 18:29:30|4303|4292|4302|4292|4303|4293|4302|4292|0
1649701780000|2022-04-11 18:29:40|4301|4293|4301|4292|4301|4293|4301|4292|0
1649701790000|2022-04-11 18:29:50|4300|4291|4299|4290|4300|4291|4299|4290|0
1649701800000|2022-04-11 18:30:00|4298||4298||4298||4298||0
1649701820000|2022-04-11 18:30:20|||||||||1
1649701830000|2022-04-11 18:30:30|4297||4297||4297||4297||0
1649701840000|2022-04-11 18:30:40|4294|4289|4293|4285|4294|4289|4293|4285|8
1649701850000|2022-04-11 18:30:50|4294|4286|4294|4286|4294|4286|4294|4286|0
1649701860000|2022-04-11 18:31:00|4293||4294||4294||4293||1
1649701870000|2022-04-11 18:31:10|4295|4287|4295|4288|4295|4288|4295|4287|2
1649701880000|2022-04-11 18:31:20|4296||4296||4296||4296||0
1649701890000|2022-04-11 18:31:30||4287||4286||4287||4286|3
1649701900000|2022-04-11 18:31:40||4287||4287||4287||4287|0
1649701910000|2022-04-11 18:31:50|4295||4295||4295||4295||0
1649701920000|2022-04-11 18:32:00|4294|4285|4293|4285|4294|4286|4292|4285|1
1649701930000|2022-04-11 18:32:10|4294||4293||4294||4293||1
1649701940000|2022-04-11 18:32:20|4294|4286|4294|4286|4294|4286|4293|4285|0
1649701950000|2022-04-11 18:32:30|4293|4285|4292|4285|4293|4285|4292|4285|0
1649701960000|2022-04-11 18:32:40|4293||4293||4293||4293||1
1649701970000|2022-04-11 18:32:50|4292|4284|4294|4286|4295|4286|4292|4284|2
1649701980000|2022-04-11 18:33:00|4293|4285|4293|4284|4295|4286|4290|4282|2
1649701990000|2022-04-11 18:33:10|4294|4285|4296|4287|4296|4288|4294|4284|0
1649702000000|2022-04-11 18:33:20||4286||4287||4287||4286|0
1649702010000|2022-04-11 18:33:30||4286||4288||4288||4286|0
1649702020000|2022-04-11 18:33:40|4299|4289|4299|4289|4299|4289|4299|4289|2
1649702090000|2022-04-11 18:34:50|4302|4290|4302|4291|4302|4291|4302|4290|1
1649702100000|2022-04-11 18:35:00|4301||4302||4302||4301||0
1649702120000|2022-04-11 18:35:20|4304|4292|4304|4294|4305|4295|4303|4292|3
1649702140000|2022-04-11 18:35:40|4303||4303||4303||4303||0
1649702150000|2022-04-11 18:35:50|4300|4289|4300|4289|4300|4289|4300|4289|5
1649702160000|2022-04-11 18:36:00|4302||4302||4302||4302||0
1649702170000|2022-04-11 18:36:10|4301||4301||4301||4301||0
1649702190000|2022-04-11 18:36:30|4300||4300||4300||4300||0
1649702220000|2022-04-11 18:37:00|4299|4291|4299|4291|4299|4291|4299|4291|0
1649702230000|2022-04-11 18:37:10||4290||4292||4292||4290|0
1649702250000|2022-04-11 18:37:30|4303|4291|4303|4292|4303|4294|4303|4291|3
1649702260000|2022-04-11 18:37:40|4304|4293|4304|4295|4306|4297|4304|4293|0
1649702270000|2022-04-11 18:37:50|4305||4305||4305||4304||0
1649702280000|2022-04-11 18:38:00|4304|4296|4305|4295|4305|4296|4304|4295|0
1649702290000|2022-04-11 18:38:10|4304|4296|4305|4295|4305|4296|4304|4295|0
1649702300000|2022-04-11 18:38:20|4304||4304||4304||4303||0
1649702320000|2022-04-11 18:38:40||4296||4295||4296||4295|0
1649702340000|2022-04-11 18:39:00|4306|4296|4306|4298|4306|4299|4306|4296|2
1649702350000|2022-04-11 18:39:10||4299||4298||4299||4298|4
1649702370000|2022-04-11 18:39:30|4305||4306||4306||4305||0
1649702390000|2022-04-11 18:39:50|4307|4299|4308|4299|4308|4299|4307|4299|1
1649702400000|2022-04-11 18:40:00||4300||4300||4300||4300|0
1649702420000|2022-04-11 18:40:20|4310||4309||4311||4309||0
1649702430000|2022-04-11 18:40:30|4306|4299|4306|4298|4306|4299|4306|4298|2
1649702440000|2022-04-11 18:40:40|4309|4300|4308|4300|4310|4300|4308|4300|2
1649702450000|2022-04-11 18:40:50|4307|4299|4307|4299|4309|4300|4305|4296|4
1649702460000|2022-04-11 18:41:00||4298||4299||4299||4298|0
1649702470000|2022-04-11 18:41:10|4308|4300|4308|4300|4308|4300|4308|4299|1
1649702480000|2022-04-11 18:41:20||4299||4299||4299||4299|0
1649702490000|2022-04-11 18:41:30|4307|4298|4307|4298|4307|4299|4307|4298|0
1649702500000|2022-04-11 18:41:40|4308|4299|4311|4300|4311|4300|4308|4298|2
1649702510000|2022-04-11 18:41:50||4301||4301||4301||4301|0
1649702530000|2022-04-11 18:42:10|4310|4300|4309|4300|4310|4300|4309|4300|2
1649702580000|2022-04-11 18:43:00|4308|4297|4306|4297|4308|4297|4306|4297|8
1649702590000|2022-04-11 18:43:10|4307|4298|4308|4300|4308|4300|4307|4298|1
1649702600000|2022-04-11 18:43:20|4307|4299|4307|4298|4307|4299|4307|4298|0
1649702610000|2022-04-11 18:43:30|4308|4299|4308|4299|4308|4299|4308|4299|0
1649702630000|2022-04-11 18:43:50|4307||4308||4308||4307||0
1649702640000|2022-04-11 18:44:00|4309|4300|4309|4300|4309|4300|4309|4300|1
1649702680000|2022-04-11 18:44:40|4310|4302|4310|4300|4310|4302|4310|4300|3
1649702690000|2022-04-11 18:44:50|4311||4311||4311||4310||1
1649702700000|2022-04-11 18:45:00|4312||4312||4312||4311||0
1649702710000|2022-04-11 18:45:10|4311||4312||4312||4311||0
1649702720000|2022-04-11 18:45:20|4311||4312||4312||4311||0
1649702760000|2022-04-11 18:46:00|4311||4311||4312||4311||0
1649702770000|2022-04-11 18:46:10||4304||4300||4304||4300|6
1649702780000|2022-04-11 18:46:20|4312||4311||4312||4311||0
1649702790000|2022-04-11 18:46:30|4312||4311||4312||4311||0
1649702800000|2022-04-11 18:46:40|4312|4301|4312|4301|4312|4301|4311|4301|0
1649702810000|2022-04-11 18:46:50|4314||4314||4315||4314||1
1649702820000|2022-04-11 18:47:00|4315||4314||4315||4314||0
1649702830000|2022-04-11 18:47:10|4315||4314||4315||4313||0
1649702840000|2022-04-11 18:47:20|4313||4314||4314||4313||0
1649702870000|2022-04-11 18:47:50|4313||4314||4314||4313||0
1649702880000|2022-04-11 18:48:00|4313||4315||4315||4313||0
1649702890000|2022-04-11 18:48:10|4316||4315||4316||4315||0
1649702900000|2022-04-11 18:48:20|4316||4315||4316||4315||0
1649702910000|2022-04-11 18:48:30|4316||4316||4317||4315||0
1649702920000|2022-04-11 18:48:40|4317|4302|4317|4303|4317|4303|4316|4302|0
1649702930000|2022-04-11 18:48:50|4316||4316||4316||4316||0
1649702950000|2022-04-11 18:49:10|4317||4317||4317||4317||1
1649702960000|2022-04-11 18:49:20|4316||4317||4317||4316||0
1649702970000|2022-04-11 18:49:30|4316||4316||4316||4316||0
1649702980000|2022-04-11 18:49:40|4315||4316||4316||4315||2
1649702990000|2022-04-11 18:49:50|4317|4310|4319|4310|4321|4310|4317|4310|5
1649703000000|2022-04-11 18:50:00|4318||4319||4319||4318||0
1649703010000|2022-04-11 18:50:10|4320||4321||4321||4320||5
1649703020000|2022-04-11 18:50:20|4320||4321||4321||4320||0
1649703030000|2022-04-11 18:50:30||4311||4311||4311||4311|0
1649703040000|2022-04-11 18:50:40|4320|4310|4314|4306|4320|4310|4314|4304|11
1649703050000|2022-04-11 18:50:50|4318||4316||4318||4315||2
1649703060000|2022-04-11 18:51:00||4305||4305||4305||4305|0
1649703090000|2022-04-11 18:51:30|4315|4304|4313|4304|4315|4305|4313|4304|0
1649703100000|2022-04-11 18:51:40|4314|4307|4315|4308|4318|4308|4314|4307|4
1649703120000|2022-04-11 18:52:00|4318|4304|4318|4304|4318|4304|4318|4304|4
1649703150000|2022-04-11 18:52:30|4317||4316||4317||4316||0
1649703160000|2022-04-11 18:52:40|4317||4318||4318||4317||3
1649703170000|2022-04-11 18:52:50|4317||4317||4317||4317||0
1649703180000|2022-04-11 18:53:00|4316||4316||4316||4316||0
1649703190000|2022-04-11 18:53:10|4317||4316||4317||4316||0
1649703200000|2022-04-11 18:53:20|4317||4318||4318||4316||0
1649703210000|2022-04-11 18:53:30|||||||||1
1649703230000|2022-04-11 18:53:50|||||||||1
1649703240000|2022-04-11 18:54:00|||||||||1
1649703250000|2022-04-11 18:54:10|4317||4316||4317||4316||1
1649703270000|2022-04-11 18:54:30|4317||4317||4317||4317||1
1649703280000|2022-04-11 18:54:40|4316||4317||4317||4316||0
1649703410000|2022-04-11 18:56:50|4318||4318||4318||4318||0
1649703420000|2022-04-11 18:57:00|4316||4316||4316||4316||0
1649703460000|2022-04-11 18:57:40|4315||4316||4316||4315||0
1649703470000|2022-04-11 18:57:50|4317||4315||4317||4314||0
1649703490000|2022-04-11 18:58:10|4314||4315||4315||4314||0
1649703500000|2022-04-11 18:58:20|4314||4314||4314||4314||0
1649703540000|2022-04-11 18:59:00|4315||4315||4315||4315||3
1649703570000|2022-04-11 18:59:30|4314|4296|4313|4296|4314|4296|4313|4296|1
1649703590000|2022-04-11 18:59:50|4312|4301|4313.5|4304.5|4313.5|4304.5|4307|4301|0
1649726100000|2022-04-12 01:15:00|4242.5|4238.5|4244.5|4240.5|4259|4255|4241.5|4237.5|82
1649726110000|2022-04-12 01:15:10|4245|4241|4239.5|4235.5|4245|4241|4239|4235|9
1649726120000|2022-04-12 01:15:20|4242|4238|4243|4239|4244.5|4240.5|4242|4238|12
1649726130000|2022-04-12 01:15:30|4243.5|4239.5|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|4
1649726140000|2022-04-12 01:15:40|4245|4241|4242.5|4238.5|4245|4241|4242.5|4238.5|12
1649726150000|2022-04-12 01:15:50|4242|4238|4238.5|4234.5|4244|4240|4238.5|4234.5|11
1649726160000|2022-04-12 01:16:00|4239|4235|4237.5|4233.5|4239.5|4235.5|4237.5|4233.5|35
1649726170000|2022-04-12 01:16:10|4236.5|4232.5|4234|4230|4238|4234|4234|4230|41
1649726180000|2022-04-12 01:16:20|4233.5|4229.5|4230|4226|4233.5|4229.5|4230|4226|18
1649726190000|2022-04-12 01:16:30|4229.5|4225.5|4231|4227|4231.5|4227.5|4229.5|4225.5|33
1649726200000|2022-04-12 01:16:40|4230.5|4226.5|4230|4226|4232|4228|4229.5|4225.5|16
1649726210000|2022-04-12 01:16:50|4230.5|4226.5|4228|4224|4230.5|4226.5|4228|4224|10
1649726220000|2022-04-12 01:17:00|4228.5|4224.5|4227.5|4223.5|4228.5|4224.5|4227|4223|8
1649726230000|2022-04-12 01:17:10|4229|4225|4228.5|4224.5|4229|4225|4227|4223|8
1649726240000|2022-04-12 01:17:20|4229.5|4225.5|4230.5|4226.5|4232|4228|4229|4225|11
1649726250000|2022-04-12 01:17:30|4231|4227|4233|4229|4233|4229|4230.5|4226.5|19
1649726260000|2022-04-12 01:17:40|4233.5|4229.5|4233.5|4229.5|4234|4230|4233.5|4229.5|4
1649726270000|2022-04-12 01:17:50|4234|4230|4236|4232|4236.5|4232.5|4234|4230|14
1649726280000|2022-04-12 01:18:00|4236.5|4232.5|4237|4233|4238|4234|4236.5|4232.5|14
1649726290000|2022-04-12 01:18:10|4237.5|4233.5|4238.5|4234.5|4238.5|4234.5|4237.5|4233.5|6
1649726300000|2022-04-12 01:18:20|4239|4235|4242.5|4238.5|4243|4239|4239|4235|29
1649726310000|2022-04-12 01:18:30|4243|4239|4244.5|4240.5|4245|4241|4241.5|4237.5|6
1649726320000|2022-04-12 01:18:40|4244|4240|4244|4240|4245|4241|4243.5|4239.5|0
1649726330000|2022-04-12 01:18:50|4243.5|4239.5|4244.5|4240.5|4245|4241|4243.5|4239.5|0
1649726340000|2022-04-12 01:19:00|4244|4240|4245|4241|4245|4241|4244|4240|0
1649726350000|2022-04-12 01:19:10|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4243|4239|1
1649726360000|2022-04-12 01:19:20|4243|4239|4243|4239|4244|4240|4242.5|4238.5|0
1649726370000|2022-04-12 01:19:30|4243.5|4239.5|4241.5|4237.5|4243.5|4239.5|4241|4237|1
1649726380000|2022-04-12 01:19:40|4242|4238|4241|4237|4243|4239|4241|4237|1
1649726390000|2022-04-12 01:19:50|4241.5|4237.5|4244|4240|4244|4240|4241.5|4237.5|10
1649726400000|2022-04-12 01:20:00|4243.5|4239.5|4246|4242|4247.5|4243.5|4241.5|4237.5|18
1649726410000|2022-04-12 01:20:10|4245.5|4241.5|4247.5|4243.5|4247.5|4243.5|4245.5|4241.5|1
1649726420000|2022-04-12 01:20:20|4248.5|4244.5|4248|4244|4249|4245|4247.5|4243.5|6
1649726430000|2022-04-12 01:20:30|4247.5|4243.5|4254.5|4250.5|4254.5|4250.5|4247|4243|27
1649726440000|2022-04-12 01:20:40|4254|4250|4258.5|4254.5|4260|4256|4254|4250|28
1649726450000|2022-04-12 01:20:50|4257.5|4253.5|4266.5|4262.5|4266.5|4262.5|4257.5|4253.5|33
1649726460000|2022-04-12 01:21:00|4266|4262|4269.5|4265.5|4270.5|4266.5|4266|4262|27
1649726470000|2022-04-12 01:21:10|4268.5|4264.5|4271.5|4267.5|4272|4268|4268.5|4264.5|21
1649726480000|2022-04-12 01:21:20|4272|4268|4263|4259|4272|4268|4262.5|4258.5|35
1649726490000|2022-04-12 01:21:30|4263.5|4259.5|4263.5|4259.5|4263.5|4259.5|4262|4258|3
1649726500000|2022-04-12 01:21:40|4263|4259|4264|4260|4265.5|4261.5|4263|4259|2
1649726510000|2022-04-12 01:21:50|4264.5|4260.5|4265|4261|4265|4261|4264|4260|1
1649726520000|2022-04-12 01:22:00|4265.5|4261.5|4265|4261|4265.5|4261.5|4263.5|4259.5|1
1649726530000|2022-04-12 01:22:10|4264.5|4260.5|4263|4259|4265|4261|4263|4259|5
1649726540000|2022-04-12 01:22:20|4263.5|4259.5|4264|4260|4264|4260|4263|4259|0
1649726550000|2022-04-12 01:22:30|4264.5|4260.5|4264|4260|4265|4261|4264|4260|2
1649726560000|2022-04-12 01:22:40|4263.5|4259.5|4263.5|4259.5|4263.5|4259.5|4262.5|4258.5|0
1649726570000|2022-04-12 01:22:50|4263|4259|4263.5|4259.5|4263.5|4259.5|4262.5|4258.5|0
1649726580000|2022-04-12 01:23:00|4264|4260|4265|4261|4266|4262|4264|4260|3
1649726590000|2022-04-12 01:23:10|4264.5|4260.5|4263.5|4259.5|4264.5|4260.5|4263|4259|0
1649726600000|2022-04-12 01:23:20|4263|4259|4265|4261|4266|4262|4263|4259|2
1649726610000|2022-04-12 01:23:30|4264.5|4260.5|4265|4261|4265|4261|4264.5|4260.5|0
1649726620000|2022-04-12 01:23:40|4264.5|4260.5|4265|4261|4265|4261|4264.5|4260.5|0
1649726630000|2022-04-12 01:23:50|4264.5|4260.5|4265|4261|4265|4261|4264.5|4260.5|0
1649726640000|2022-04-12 01:24:00|4264.5|4260.5|4264.5|4260.5|4265.5|4261.5|4264.5|4260.5|3
1649726650000|2022-04-12 01:24:10|4264|4260|4262|4258|4265|4261|4262|4258|27
1649726660000|2022-04-12 01:24:20|4262.5|4258.5|4262.5|4258.5|4263.5|4259.5|4261|4257|30
1649726670000|2022-04-12 01:24:30|4263|4259|4264.5|4260.5|4265|4261|4262.5|4258.5|10
1649726680000|2022-04-12 01:24:40|4265|4261|4265.5|4261.5|4265.5|4261.5|4264.5|4260.5|3
1649726690000|2022-04-12 01:24:50|4265|4261|4264|4260|4265|4261|4263.5|4259.5|4
1649726700000|2022-04-12 01:25:00|4263.5|4259.5|4260.5|4256.5|4265.5|4261.5|4260.5|4256.5|58
1649726710000|2022-04-12 01:25:10|4261|4257|4261.5|4257.5|4262|4258|4259.5|4255.5|28
1649726720000|2022-04-12 01:25:20|4262|4258|4264|4260|4264.5|4260.5|4262|4258|11
1649726730000|2022-04-12 01:25:30|4264.5|4260.5|4262.5|4258.5|4265|4261|4262|4258|3
1649726740000|2022-04-12 01:25:40|4263|4259|4265|4261|4265.5|4261.5|4262.5|4258.5|9
1649726750000|2022-04-12 01:25:50|4264.5|4260.5|4266|4262|4266|4262|4264.5|4260.5|12
1649726760000|2022-04-12 01:26:00|4265.5|4261.5|4268|4264|4268|4264|4264.5|4260.5|4
1649726770000|2022-04-12 01:26:10|4267.5|4263.5|4267|4263|4267.5|4263.5|4265.5|4261.5|6
1649726780000|2022-04-12 01:26:20|4267.5|4263.5|4266|4262|4268.5|4264.5|4265|4261|25
1649726790000|2022-04-12 01:26:30|4265.5|4261.5|4267|4263|4267|4263|4265|4261|6
1649726800000|2022-04-12 01:26:40|4266.5|4262.5|4265|4261|4267.5|4263.5|4265|4261|12
1649726810000|2022-04-12 01:26:50|4265.5|4261.5|4265.5|4261.5|4265.5|4261.5|4264|4260|11
1649726820000|2022-04-12 01:27:00|4265|4261|4266|4262|4266.5|4262.5|4264.5|4260.5|8
1649726830000|2022-04-12 01:27:10|4265.5|4261.5|4264.5|4260.5|4267.5|4263.5|4264.5|4260.5|4
1649726840000|2022-04-12 01:27:20|4264|4260|4265|4261|4265.5|4261.5|4263.5|4259.5|3
1649726850000|2022-04-12 01:27:30|4264.5|4260.5|4266.5|4262.5|4266.5|4262.5|4264.5|4260.5|8
1649726860000|2022-04-12 01:27:40|4266|4262|4265.5|4261.5|4266|4262|4264.5|4260.5|7
1649726870000|2022-04-12 01:27:50|4265|4261|4265|4261|4265.5|4261.5|4264.5|4260.5|2
1649726880000|2022-04-12 01:28:00|4265.5|4261.5|4265.5|4261.5|4265.5|4261.5|4263.5|4259.5|9
1649726890000|2022-04-12 01:28:10|4265|4261|4267|4263|4267.5|4263.5|4265|4261|9
1649726900000|2022-04-12 01:28:20|4267.5|4263.5|4265|4261|4267.5|4263.5|4265|4261|2
1649726910000|2022-04-12 01:28:30|4266|4262|4265|4261|4266|4262|4265|4261|6
1649726920000|2022-04-12 01:28:40|4264.5|4260.5|4267|4263|4268|4264|4264.5|4260.5|7
1649726930000|2022-04-12 01:28:50|4267.5|4263.5|4268|4264|4270.5|4266.5|4267.5|4263.5|6
1649726940000|2022-04-12 01:29:00|4268.5|4264.5|4270|4266|4270.5|4266.5|4268.5|4264.5|1
1649726950000|2022-04-12 01:29:10|4269.5|4265.5|4270|4266|4271|4267|4269|4265|13
1649726960000|2022-04-12 01:29:20|4269.5|4265.5|4268.5|4264.5|4270|4266|4268.5|4264.5|5
1649726970000|2022-04-12 01:29:30|4269|4265|4268|4264|4269|4265|4267.5|4263.5|5
1649726980000|2022-04-12 01:29:40|4268.5|4264.5|4267.5|4263.5|4269|4265|4266.5|4262.5|17
1649726990000|2022-04-12 01:29:50|4267|4263|4266|4262|4267|4263|4266|4262|5
1649727000000|2022-04-12 01:30:00|4265|4261|4275.5|4271.5|4275.5|4271.5|4263|4259|292
1649727010000|2022-04-12 01:30:10|4273|4269|4275|4271|4277.5|4273.5|4270.5|4266.5|151
1649727020000|2022-04-12 01:30:20|4277.5|4273.5|4279|4275|4281.5|4277.5|4275.5|4271.5|93
1649727030000|2022-04-12 01:30:30|4280|4276|4274|4270|4280.5|4276.5|4274|4270|64
1649727040000|2022-04-12 01:30:40|4274.5|4270.5|4265.5|4261.5|4275.5|4271.5|4265.5|4261.5|118
1649727050000|2022-04-12 01:30:50|4265|4261|4263|4259|4268|4264|4263|4259|121
1649727060000|2022-04-12 01:31:00|4261|4257|4260.5|4256.5|4261|4257|4253|4249|159
1649727070000|2022-04-12 01:31:10|4261|4257|4253|4249|4262.5|4258.5|4252.5|4248.5|162
1649727080000|2022-04-12 01:31:20|4252|4248|4255.5|4251.5|4256.5|4252.5|4249|4245|106
1649727090000|2022-04-12 01:31:30|4256|4252|4254|4250|4260|4256|4249.5|4245.5|144
1649727100000|2022-04-12 01:31:40|4254.5|4250.5|4254.5|4250.5|4260.5|4256.5|4252.5|4248.5|82
1649727110000|2022-04-12 01:31:50|4254|4250|4252.5|4248.5|4260|4256|4252.5|4248.5|77
1649727120000|2022-04-12 01:32:00|4253.5|4249.5|4255.5|4251.5|4259|4255|4252.5|4248.5|46
1649727130000|2022-04-12 01:32:10|4255|4251|4261.5|4257.5|4262|4258|4254.5|4250.5|82
1649727140000|2022-04-12 01:32:20|4262|4258|4264.5|4260.5|4266|4262|4260.5|4256.5|93
1649727150000|2022-04-12 01:32:30|4265.5|4261.5|4267|4263|4269.5|4265.5|4263|4259|74
1649727160000|2022-04-12 01:32:40|4266.5|4262.5|4271|4267|4271|4267|4266.5|4262.5|60
1649727170000|2022-04-12 01:32:50|4270.5|4266.5|4275.5|4271.5|4276.5|4272.5|4270.5|4266.5|55
1649727180000|2022-04-12 01:33:00|4276|4272|4281|4277|4283.5|4279.5|4275|4271|96
1649727190000|2022-04-12 01:33:10|4279.5|4275.5|4285.5|4281.5|4285.5|4281.5|4279|4275|102
1649727200000|2022-04-12 01:33:20|4287.5|4283.5|4283|4279|4289|4285|4282.5|4278.5|136
1649727210000|2022-04-12 01:33:30|4281.5|4277.5|4275.5|4271.5|4282.5|4278.5|4275|4271|124
1649727220000|2022-04-12 01:33:40|4276.5|4272.5|4275|4271|4277.5|4273.5|4274|4270|54
1649727230000|2022-04-12 01:33:50|4274.5|4270.5|4277.5|4273.5|4282.5|4278.5|4274.5|4270.5|67
1649727240000|2022-04-12 01:34:00|4275.5|4271.5|4278|4274|4280|4276|4274.5|4270.5|63
1649727250000|2022-04-12 01:34:10|4277.5|4273.5|4274.5|4270.5|4280|4276|4269.5|4265.5|90
1649727260000|2022-04-12 01:34:20|4275|4271|4270.5|4266.5|4277|4273|4270|4266|73
1649727270000|2022-04-12 01:34:30|4270|4266|4264|4260|4272.5|4268.5|4263|4259|95
1649727280000|2022-04-12 01:34:40|4264.5|4260.5|4264|4260|4264.5|4260.5|4260.5|4256.5|74
1649727290000|2022-04-12 01:34:50|4265|4261|4263.5|4259.5|4266|4262|4263|4259|49
1649727300000|2022-04-12 01:35:00|4263|4259|4264.5|4260.5|4266.5|4262.5|4263|4259|48
1649727310000|2022-04-12 01:35:10|4263|4259|4267.5|4263.5|4267.5|4263.5|4262|4258|54
1649727320000|2022-04-12 01:35:20|4269|4265|4273|4269|4273|4269|4269|4265|84
1649727330000|2022-04-12 01:35:30|4272.5|4268.5|4273|4269|4273.5|4269.5|4270.5|4266.5|43
1649727340000|2022-04-12 01:35:40|4272|4268|4268|4264|4272|4268|4267.5|4263.5|82
1649727350000|2022-04-12 01:35:50|4267.5|4263.5|4273.5|4269.5|4273.5|4269.5|4267.5|4263.5|30
1649727360000|2022-04-12 01:36:00|4273|4269|4279|4275|4281|4277|4273|4269|95
1649727370000|2022-04-12 01:36:10|4279.5|4275.5|4284.5|4280.5|4284.5|4280.5|4279.5|4275.5|113
1649727380000|2022-04-12 01:36:20|4284|4280|4289.5|4285.5|4291|4287|4282.5|4278.5|74
1649727390000|2022-04-12 01:36:30|4290|4286|4283.5|4279.5|4290.5|4286.5|4283|4279|101
1649727400000|2022-04-12 01:36:40|4283|4279|4290.5|4286.5|4291|4287|4281.5|4277.5|73
1649727410000|2022-04-12 01:36:50|4290|4286|4288|4284|4290|4286|4284.5|4280.5|72
1649727420000|2022-04-12 01:37:00|4287.5|4283.5|4282|4278|4287.5|4283.5|4280.5|4276.5|54
1649727430000|2022-04-12 01:37:10|4283|4279|4282.5|4278.5|4284.5|4280.5|4279.5|4275.5|84
1649727440000|2022-04-12 01:37:20|4283|4279|4288.5|4284.5|4291.5|4287.5|4283|4279|62
1649727450000|2022-04-12 01:37:30|4289.5|4285.5|4284|4280|4290.5|4286.5|4284|4280|49
1649727460000|2022-04-12 01:37:40|4283.5|4279.5|4282.5|4278.5|4285|4281|4280.5|4276.5|58
1649727470000|2022-04-12 01:37:50|4283.5|4279.5|4279.5|4275.5|4283.5|4279.5|4278.5|4274.5|53
1649727480000|2022-04-12 01:38:00|4278|4274|4275.5|4271.5|4280.5|4276.5|4272|4268|65
1649727490000|2022-04-12 01:38:10|4276.5|4272.5|4279.5|4275.5|4280|4276|4275.5|4271.5|77
1649727500000|2022-04-12 01:38:20|4280|4276|4275|4271|4280.5|4276.5|4274|4270|35
1649727510000|2022-04-12 01:38:30|4275.5|4271.5|4277|4273|4278|4274|4275|4271|19
1649727520000|2022-04-12 01:38:40|4277.5|4273.5|4279.5|4275.5|4279.5|4275.5|4277|4273|20
1649727530000|2022-04-12 01:38:50|4281.5|4277.5|4279|4275|4282.5|4278.5|4278|4274|42
1649727540000|2022-04-12 01:39:00|4279.5|4275.5|4272|4268|4279.5|4275.5|4270.5|4266.5|75
1649727550000|2022-04-12 01:39:10|4271.5|4267.5|4271.5|4267.5|4272.5|4268.5|4268.5|4264.5|51
1649727560000|2022-04-12 01:39:20|4271|4267|4265|4261|4271.5|4267.5|4265|4261|17
1649727570000|2022-04-12 01:39:30|4264.5|4260.5|4263|4259|4265|4261|4260.5|4256.5|184
1649727580000|2022-04-12 01:39:40|4263.5|4259.5|4263|4259|4264.5|4260.5|4260.5|4256.5|87
1649727590000|2022-04-12 01:39:50|4261.5|4257.5|4259|4255|4261.5|4257.5|4258.5|4254.5|55
1649727600000|2022-04-12 01:40:00|4258.5|4254.5|4252|4248|4258.5|4254.5|4251|4247|71
1649727610000|2022-04-12 01:40:10|4252.5|4248.5|4258.5|4254.5|4258.5|4254.5|4251|4247|84
1649727620000|2022-04-12 01:40:20|4256.5|4252.5|4255|4251|4259|4255|4254|4250|118
1649727630000|2022-04-12 01:40:30|4254.5|4250.5|4253.5|4249.5|4259|4255|4251.5|4247.5|69
1649727640000|2022-04-12 01:40:40|4254.5|4250.5|4249.5|4245.5|4255|4251|4249|4245|80
1649727650000|2022-04-12 01:40:50|4250|4246|4249|4245|4250|4246|4247.5|4243.5|29
1649727660000|2022-04-12 01:41:00|4249.5|4245.5|4252.5|4248.5|4257|4253|4249.5|4245.5|112
1649727670000|2022-04-12 01:41:10|4253|4249|4253|4249|4254.5|4250.5|4252|4248|47
1649727680000|2022-04-12 01:41:20|4252.5|4248.5|4256|4252|4258.5|4254.5|4252|4248|117
1649727690000|2022-04-12 01:41:30|4257|4253|4254.5|4250.5|4258|4254|4252.5|4248.5|29
1649727700000|2022-04-12 01:41:40|4254|4250|4249.5|4245.5|4255|4251|4248.5|4244.5|43
1649727710000|2022-04-12 01:41:50|4250.5|4246.5|4245.5|4241.5|4250.5|4246.5|4243.5|4239.5|62
1649727720000|2022-04-12 01:42:00|4246|4242|4247.5|4243.5|4252.5|4248.5|4245.5|4241.5|88
1649727730000|2022-04-12 01:42:10|4248|4244|4248|4244|4251|4247|4246.5|4242.5|61
1649727740000|2022-04-12 01:42:20|4246.5|4242.5|4240.5|4236.5|4247|4243|4239.5|4235.5|107
1649727750000|2022-04-12 01:42:30|4241|4237|4243.5|4239.5|4243.5|4239.5|4240|4236|24
1649727760000|2022-04-12 01:42:40|4241|4237|4236|4232|4241.5|4237.5|4236|4232|41
1649727770000|2022-04-12 01:42:50|4236.5|4232.5|4232.5|4228.5|4237|4233|4230.5|4226.5|90
1649727780000|2022-04-12 01:43:00|4232|4228|4228.5|4224.5|4233|4229|4228.5|4224.5|36
1649727790000|2022-04-12 01:43:10|4229|4225|4224|4220|4229|4225|4224|4220|94
1649727800000|2022-04-12 01:43:20|4222.5|4218.5|4219.5|4215.5|4222.5|4218.5|4219|4215|121
1649727810000|2022-04-12 01:43:30|4219|4215|4217|4213|4220|4216|4215.5|4211.5|76
1649727820000|2022-04-12 01:43:40|4216.5|4212.5|4224|4220|4228.5|4224.5|4216.5|4212.5|128
1649727830000|2022-04-12 01:43:50|4222.5|4218.5|4220.5|4216.5|4222.5|4218.5|4218|4214|67
1649727840000|2022-04-12 01:44:00|4219.5|4215.5|4218.5|4214.5|4221.5|4217.5|4215.5|4211.5|63
1649727850000|2022-04-12 01:44:10|4219.5|4215.5|4216.5|4212.5|4222|4218|4215|4211|67
1649727860000|2022-04-12 01:44:20|4215.5|4211.5|4218|4214|4219.5|4215.5|4215.5|4211.5|39
1649727870000|2022-04-12 01:44:30|4218.5|4214.5|4216|4212|4219.5|4215.5|4215.5|4211.5|78
1649727880000|2022-04-12 01:44:40|4215.5|4211.5|4219.5|4215.5|4220|4216|4215|4211|50
1649727890000|2022-04-12 01:44:50|4220.5|4216.5|4215.5|4211.5|4220.5|4216.5|4215|4211|84
1649727900000|2022-04-12 01:45:00|4214|4210|4217.5|4213.5|4219.5|4215.5|4213.5|4209.5|74
1649727910000|2022-04-12 01:45:10|4218|4214|4215.5|4211.5|4221.5|4217.5|4214|4210|55
1649727920000|2022-04-12 01:45:20|4216|4212|4212.5|4208.5|4216.5|4212.5|4212.5|4208.5|30
1649727930000|2022-04-12 01:45:30|4212|4208|4215|4211|4215|4211|4210.5|4206.5|44
1649727940000|2022-04-12 01:45:40|4215.5|4211.5|4213.5|4209.5|4215.5|4211.5|4211.5|4207.5|31
1649727950000|2022-04-12 01:45:50|4214|4210|4208.5|4204.5|4214|4210|4208.5|4204.5|53
1649727960000|2022-04-12 01:46:00|4209.5|4205.5|4218.5|4214.5|4219.5|4215.5|4207|4203|143
1649727970000|2022-04-12 01:46:10|4219|4215|4213.5|4209.5|4220|4216|4213|4209|56
1649727980000|2022-04-12 01:46:20|4214.5|4210.5|4213.5|4209.5|4217.5|4213.5|4213.5|4209.5|36
1649727990000|2022-04-12 01:46:30|4213|4209|4218|4214|4219|4215|4213|4209|28
1649728000000|2022-04-12 01:46:40|4218.5|4214.5|4222|4218|4222.5|4218.5|4218.5|4214.5|32
1649728010000|2022-04-12 01:46:50|4222.5|4218.5|4222.5|4218.5|4222.5|4218.5|4221.5|4217.5|17
1649728020000|2022-04-12 01:47:00|4221.5|4217.5|4222.5|4218.5|4223.5|4219.5|4220.5|4216.5|74
1649728030000|2022-04-12 01:47:10|4223|4219|4226.5|4222.5|4226.5|4222.5|4222.5|4218.5|91
1649728040000|2022-04-12 01:47:20|4225.5|4221.5|4229|4225|4229|4225|4225.5|4221.5|40
1649728050000|2022-04-12 01:47:30|4228.5|4224.5|4232.5|4228.5|4233.5|4229.5|4228.5|4224.5|64
1649728060000|2022-04-12 01:47:40|4232|4228|4235.5|4231.5|4239|4235|4232|4228|65
1649728070000|2022-04-12 01:47:50|4236|4232|4236.5|4232.5|4239.5|4235.5|4235.5|4231.5|62
1649728080000|2022-04-12 01:48:00|4235.5|4231.5|4236.5|4232.5|4238.5|4234.5|4234.5|4230.5|66
1649728090000|2022-04-12 01:48:10|4236|4232|4235.5|4231.5|4236.5|4232.5|4233.5|4229.5|49
1649728100000|2022-04-12 01:48:20|4236.5|4232.5|4238|4234|4238|4234|4234|4230|47
1649728110000|2022-04-12 01:48:30|4238.5|4234.5|4243|4239|4244|4240|4238.5|4234.5|65
1649728120000|2022-04-12 01:48:40|4242.5|4238.5|4246|4242|4246|4242|4242.5|4238.5|37
1649728130000|2022-04-12 01:48:50|4247|4243|4251.5|4247.5|4251.5|4247.5|4246.5|4242.5|75
1649728140000|2022-04-12 01:49:00|4252.5|4248.5|4247.5|4243.5|4253|4249|4247.5|4243.5|52
1649728150000|2022-04-12 01:49:10|4248|4244|4248.5|4244.5|4251.5|4247.5|4248|4244|63
1649728160000|2022-04-12 01:49:20|4247.5|4243.5|4244|4240|4249.5|4245.5|4242.5|4238.5|60
1649728170000|2022-04-12 01:49:30|4243.5|4239.5|4241.5|4237.5|4245.5|4241.5|4241.5|4237.5|52
1649728180000|2022-04-12 01:49:40|4242|4238|4237.5|4233.5|4242.5|4238.5|4237.5|4233.5|73
1649728190000|2022-04-12 01:49:50|4238.5|4234.5|4236|4232|4240.5|4236.5|4235.5|4231.5|50
1649728200000|2022-04-12 01:50:00|4236.5|4232.5|4234.5|4230.5|4236.5|4232.5|4231.5|4227.5|50
1649728210000|2022-04-12 01:50:10|4235|4231|4231.5|4227.5|4235.5|4231.5|4231.5|4227.5|16
1649728220000|2022-04-12 01:50:20|4232|4228|4230.5|4226.5|4233|4229|4229.5|4225.5|11
1649728230000|2022-04-12 01:50:30|4229.5|4225.5|4233|4229|4236|4232|4229|4225|42
1649728240000|2022-04-12 01:50:40|4233.5|4229.5|4231.5|4227.5|4233.5|4229.5|4229.5|4225.5|26
1649728250000|2022-04-12 01:50:50|4232|4228|4232|4228|4232|4228|4228.5|4224.5|267
1649728260000|2022-04-12 01:51:00|4233.5|4229.5|4232|4228|4235|4231|4232|4228|32
1649728270000|2022-04-12 01:51:10|4232.5|4228.5|4232.5|4228.5|4232.5|4228.5|4228.5|4224.5|38
1649728280000|2022-04-12 01:51:20|4232|4228|4233|4229|4238|4234|4230.5|4226.5|56
1649728290000|2022-04-12 01:51:30|4232.5|4228.5|4231|4227|4233.5|4229.5|4229.5|4225.5|31
1649728300000|2022-04-12 01:51:40|4230.5|4226.5|4231|4227|4235|4231|4229|4225|17
1649728310000|2022-04-12 01:51:50|4231.5|4227.5|4229.5|4225.5|4233.5|4229.5|4229.5|4225.5|30
1649728320000|2022-04-12 01:52:00|4228.5|4224.5|4232|4228|4234|4230|4227.5|4223.5|47
1649728330000|2022-04-12 01:52:10|4231.5|4227.5|4237.5|4233.5|4237.5|4233.5|4231.5|4227.5|110
1649728340000|2022-04-12 01:52:20|4237|4233|4230.5|4226.5|4238.5|4234.5|4230.5|4226.5|113
1649728350000|2022-04-12 01:52:30|4230|4226|4231|4227|4231.5|4227.5|4229.5|4225.5|29
1649728360000|2022-04-12 01:52:40|4231.5|4227.5|4227|4223|4232|4228|4226.5|4222.5|31
1649728370000|2022-04-12 01:52:50|4227.5|4223.5|4226.5|4222.5|4229.5|4225.5|4225.5|4221.5|41
1649728380000|2022-04-12 01:53:00|4226|4222|4226.5|4222.5|4228.5|4224.5|4225.5|4221.5|45
1649728390000|2022-04-12 01:53:10|4226|4222|4225.5|4221.5|4227|4223|4225|4221|35
1649728400000|2022-04-12 01:53:20|4224.5|4220.5|4225|4221|4225.5|4221.5|4221.5|4217.5|72
1649728410000|2022-04-12 01:53:30|4225.5|4221.5|4224|4220|4226|4222|4220|4216|77
1649728420000|2022-04-12 01:53:40|4223.5|4219.5|4218|4214|4224.5|4220.5|4218|4214|48
1649728430000|2022-04-12 01:53:50|4217.5|4213.5|4217|4213|4219.5|4215.5|4216.5|4212.5|47
1649728440000|2022-04-12 01:54:00|4216.5|4212.5|4218.5|4214.5|4219.5|4215.5|4214.5|4210.5|32
1649728450000|2022-04-12 01:54:10|4218|4214|4217|4213|4220|4216|4216.5|4212.5|15
1649728460000|2022-04-12 01:54:20|4216.5|4212.5|4224.5|4220.5|4224.5|4220.5|4215|4211|63
1649728470000|2022-04-12 01:54:30|4225|4221|4224|4220|4225.5|4221.5|4223.5|4219.5|38
1649728480000|2022-04-12 01:54:40|4223.5|4219.5|4221.5|4217.5|4224.5|4220.5|4221.5|4217.5|33
1649728490000|2022-04-12 01:54:50|4222|4218|4222.5|4218.5|4223.5|4219.5|4221.5|4217.5|34
1649728500000|2022-04-12 01:55:00|4223.5|4219.5|4225.5|4221.5|4226|4222|4222.5|4218.5|37
1649728510000|2022-04-12 01:55:10|4224.5|4220.5|4223.5|4219.5|4224.5|4220.5|4217.5|4213.5|162
1649728520000|2022-04-12 01:55:20|4224|4220|4228|4224|4229.5|4225.5|4224|4220|45
1649728530000|2022-04-12 01:55:30|4227.5|4223.5|4224|4220|4229.5|4225.5|4223|4219|34
1649728540000|2022-04-12 01:55:40|4225|4221|4219|4215|4226|4222|4218.5|4214.5|28
1649728550000|2022-04-12 01:55:50|4218|4214|4215|4211|4218|4214|4214.5|4210.5|21
1649728560000|2022-04-12 01:56:00|4215.5|4211.5|4214|4210|4218.5|4214.5|4214|4210|22
1649728570000|2022-04-12 01:56:10|4214.5|4210.5|4218|4214|4218.5|4214.5|4213|4209|43
1649728580000|2022-04-12 01:56:20|4217.5|4213.5|4216|4212|4218|4214|4215.5|4211.5|16
1649728590000|2022-04-12 01:56:30|4215.5|4211.5|4211.5|4207.5|4216|4212|4211.5|4207.5|9
1649728600000|2022-04-12 01:56:40|4211|4207|4208.5|4204.5|4211|4207|4208|4204|49
1649728610000|2022-04-12 01:56:50|4209|4205|4208.5|4204.5|4210|4206|4206.5|4202.5|30
1649728620000|2022-04-12 01:57:00|4209|4205|4201.5|4197.5|4210.5|4206.5|4201.5|4197.5|81
1649728630000|2022-04-12 01:57:10|4202|4198|4199.5|4195.5|4202.5|4198.5|4198.5|4194.5|90
1649728640000|2022-04-12 01:57:20|4200|4196|4200|4196|4200.5|4196.5|4198|4194|27
1649728650000|2022-04-12 01:57:30|4199.5|4195.5|4197.5|4193.5|4200|4196|4197.5|4193.5|45
1649728660000|2022-04-12 01:57:40|4198|4194|4200|4196|4200.5|4196.5|4197.5|4193.5|19
1649728670000|2022-04-12 01:57:50|4200.5|4196.5|4204.5|4200.5|4208|4204|4199|4195|95
1649728680000|2022-04-12 01:58:00|4204|4200|4210.5|4206.5|4211|4207|4204|4200|37
1649728690000|2022-04-12 01:58:10|4211|4207|4212.5|4208.5|4212.5|4208.5|4210|4206|21
1649728700000|2022-04-12 01:58:20|4213|4209|4208|4204|4214.5|4210.5|4208|4204|28
1649728710000|2022-04-12 01:58:30|4208.5|4204.5|4208|4204|4210|4206|4206.5|4202.5|33
1649728720000|2022-04-12 01:58:40|4207.5|4203.5|4208.5|4204.5|4210|4206|4207.5|4203.5|2
1649728730000|2022-04-12 01:58:50|4207.5|4203.5|4209|4205|4210.5|4206.5|4207.5|4203.5|10
1649728740000|2022-04-12 01:59:00|4208.5|4204.5|4210|4206|4211.5|4207.5|4207.5|4203.5|16
1649728750000|2022-04-12 01:59:10|4210.5|4206.5|4207.5|4203.5|4210.5|4206.5|4207.5|4203.5|9
1649728760000|2022-04-12 01:59:20|4206.5|4202.5|4205|4201|4207|4203|4203|4199|39
1649728770000|2022-04-12 01:59:30|4205.5|4201.5|4206|4202|4208.5|4204.5|4205|4201|12
1649728780000|2022-04-12 01:59:40|4205.5|4201.5|4205.5|4201.5|4205.5|4201.5|4203|4199|12
1649728790000|2022-04-12 01:59:50|4207|4203|4208|4204|4208|4204|4203.5|4199.5|11
1649728800000|2022-04-12 02:00:00|4207.5|4203.5|4212|4208|4213|4209|4206.5|4202.5|102
1649728810000|2022-04-12 02:00:10|4212.5|4208.5|4214|4210|4215.5|4211.5|4211.5|4207.5|44
1649728820000|2022-04-12 02:00:20|4214.5|4210.5|4210.5|4206.5|4215|4211|4210.5|4206.5|46
1649728830000|2022-04-12 02:00:30|4209.5|4205.5|4209|4205|4210.5|4206.5|4207.5|4203.5|28
1649728840000|2022-04-12 02:00:40|4209.5|4205.5|4210|4206|4213.5|4209.5|4209|4205|22
1649728850000|2022-04-12 02:00:50|4209.5|4205.5|4208|4204|4210|4206|4204.5|4200.5|80
1649728860000|2022-04-12 02:01:00|4207.5|4203.5|4206.5|4202.5|4209|4205|4206.5|4202.5|18
1649728870000|2022-04-12 02:01:10|4207|4203|4202|4198|4207|4203|4199.5|4195.5|87
1649728880000|2022-04-12 02:01:20|4202.5|4198.5|4203.5|4199.5|4205.5|4201.5|4202|4198|19
1649728890000|2022-04-12 02:01:30|4204.5|4200.5|4201.5|4197.5|4204.5|4200.5|4201.5|4197.5|25
1649728900000|2022-04-12 02:01:40|4202|4198|4197.5|4193.5|4202|4198|4197.5|4193.5|47
1649728910000|2022-04-12 02:01:50|4198|4194|4202|4198|4202|4198|4198|4194|46
1649728920000|2022-04-12 02:02:00|4202.5|4198.5|4203.5|4199.5|4203.5|4199.5|4201|4197|29
1649728930000|2022-04-12 02:02:10|4203|4199|4203.5|4199.5|4203.5|4199.5|4200.5|4196.5|17
1649728940000|2022-04-12 02:02:20|4203|4199|4198.5|4194.5|4203|4199|4198|4194|44
1649728950000|2022-04-12 02:02:30|4199|4195|4203.5|4199.5|4203.5|4199.5|4197.5|4193.5|43
1649728960000|2022-04-12 02:02:40|4202.5|4198.5|4201.5|4197.5|4202.5|4198.5|4199.5|4195.5|8
1649728970000|2022-04-12 02:02:50|4202|4198|4200|4196|4202|4198|4197.5|4193.5|57
1649728980000|2022-04-12 02:03:00|4199.5|4195.5|4194|4190|4199.5|4195.5|4191.5|4187.5|57
1649728990000|2022-04-12 02:03:10|4194.5|4190.5|4199|4195|4199|4195|4194|4190|21
1649729000000|2022-04-12 02:03:20|4199.5|4195.5|4196|4192|4199.5|4195.5|4196|4192|28
1649729010000|2022-04-12 02:03:30|4195.5|4191.5|4195.5|4191.5|4196.5|4192.5|4193.5|4189.5|37
1649729020000|2022-04-12 02:03:40|4195|4191|4194|4190|4195.5|4191.5|4192.5|4188.5|14
1649729030000|2022-04-12 02:03:50|4193.5|4189.5|4189.5|4185.5|4193.5|4189.5|4189.5|4185.5|28
1649729040000|2022-04-12 02:04:00|4189|4185|4188|4184|4189|4185|4185.5|4181.5|42
1649729050000|2022-04-12 02:04:10|4187.5|4183.5|4190.5|4186.5|4190.5|4186.5|4187.5|4183.5|58
1649729060000|2022-04-12 02:04:20|4189.5|4185.5|4188|4184|4191|4187|4187.5|4183.5|14
1649729070000|2022-04-12 02:04:30|4187.5|4183.5|4184|4180|4188|4184|4183.5|4179.5|50
1649729080000|2022-04-12 02:04:40|4184.5|4180.5|4182.5|4178.5|4185|4181|4182.5|4178.5|4
1649729090000|2022-04-12 02:04:50|4184|4180|4181.5|4177.5|4184.5|4180.5|4180.5|4176.5|18
1649729100000|2022-04-12 02:05:00|4181|4177|4182.5|4178.5|4183.5|4179.5|4179.5|4175.5|40
1649729110000|2022-04-12 02:05:10|4181.5|4177.5|4187.5|4183.5|4187.5|4183.5|4181.5|4177.5|57
1649729120000|2022-04-12 02:05:20|4187|4183|4190.5|4186.5|4191.5|4187.5|4187|4183|48
1649729130000|2022-04-12 02:05:30|4191|4187|4191|4187|4191.5|4187.5|4189|4185|30
1649729140000|2022-04-12 02:05:40|4191.5|4187.5|4195|4191|4195.5|4191.5|4191.5|4187.5|27
1649729150000|2022-04-12 02:05:50|4194.5|4190.5|4190.5|4186.5|4195.5|4191.5|4190.5|4186.5|37
1649729160000|2022-04-12 02:06:00|4190|4186|4188.5|4184.5|4191.5|4187.5|4188|4184|21
1649729170000|2022-04-12 02:06:10|4188|4184|4189|4185|4192.5|4188.5|4187|4183|16
1649729180000|2022-04-12 02:06:20|4189.5|4185.5|4186.5|4182.5|4190.5|4186.5|4185.5|4181.5|20
1649729190000|2022-04-12 02:06:30|4186|4182|4187.5|4183.5|4187.5|4183.5|4183.5|4179.5|41
1649729200000|2022-04-12 02:06:40|4188|4184|4192|4188|4194|4190|4188|4184|66
1649729210000|2022-04-12 02:06:50|4191.5|4187.5|4189.5|4185.5|4192.5|4188.5|4189|4185|7
1649729220000|2022-04-12 02:07:00|4190|4186|4192|4188|4193|4189|4189|4185|19
1649729230000|2022-04-12 02:07:10|4191.5|4187.5|4188|4184|4192.5|4188.5|4188|4184|26
1649729240000|2022-04-12 02:07:20|4187.5|4183.5|4189|4185|4189.5|4185.5|4185.5|4181.5|28
1649729250000|2022-04-12 02:07:30|4188.5|4184.5|4189|4185|4190|4186|4188|4184|18
1649729260000|2022-04-12 02:07:40|4189.5|4185.5|4192|4188|4193|4189|4189.5|4185.5|24
1649729270000|2022-04-12 02:07:50|4191.5|4187.5|4195.5|4191.5|4195.5|4191.5|4190.5|4186.5|18
1649729280000|2022-04-12 02:08:00|4196|4192|4203|4199|4203.5|4199.5|4195.5|4191.5|87
1649729290000|2022-04-12 02:08:10|4202.5|4198.5|4203.5|4199.5|4204.5|4200.5|4200.5|4196.5|72
1649729300000|2022-04-12 02:08:20|4203|4199|4204.5|4200.5|4205.5|4201.5|4203|4199|17
1649729310000|2022-04-12 02:08:30|4205.5|4201.5|4206.5|4202.5|4206.5|4202.5|4204.5|4200.5|22
1649729320000|2022-04-12 02:08:40|4207|4203|4207.5|4203.5|4209.5|4205.5|4205.5|4201.5|32
1649729330000|2022-04-12 02:08:50|4207|4203|4203.5|4199.5|4208|4204|4203.5|4199.5|41
1649729340000|2022-04-12 02:09:00|4204|4200|4202|4198|4205|4201|4200.5|4196.5|37
1649729350000|2022-04-12 02:09:10|4201.5|4197.5|4197.5|4193.5|4201.5|4197.5|4197.5|4193.5|79
1649729360000|2022-04-12 02:09:20|4196.5|4192.5|4194|4190|4197.5|4193.5|4193.5|4189.5|38
1649729370000|2022-04-12 02:09:30|4194.5|4190.5|4197.5|4193.5|4199|4195|4194|4190|31
1649729380000|2022-04-12 02:09:40|4198|4194|4195.5|4191.5|4198|4194|4194|4190|45
1649729390000|2022-04-12 02:09:50|4196|4192|4197.5|4193.5|4197.5|4193.5|4193.5|4189.5|28
1649729400000|2022-04-12 02:10:00|4198|4194|4197|4193|4200.5|4196.5|4196.5|4192.5|25
1649729410000|2022-04-12 02:10:10|4198.5|4194.5|4202.5|4198.5|4204|4200|4198.5|4194.5|43
1649729420000|2022-04-12 02:10:20|4203|4199|4204|4200|4205.5|4201.5|4202|4198|41
1649729430000|2022-04-12 02:10:30|4204.5|4200.5|4200|4196|4205|4201|4199.5|4195.5|33
1649729440000|2022-04-12 02:10:40|4199.5|4195.5|4200.5|4196.5|4200.5|4196.5|4197.5|4193.5|15
1649729450000|2022-04-12 02:10:50|4200|4196|4202.5|4198.5|4203.5|4199.5|4200|4196|7
1649729460000|2022-04-12 02:11:00|4202|4198|4202.5|4198.5|4204|4200|4201.5|4197.5|23
1649729470000|2022-04-12 02:11:10|4203|4199|4200|4196|4203.5|4199.5|4199|4195|35
1649729480000|2022-04-12 02:11:20|4199.5|4195.5|4200|4196|4201.5|4197.5|4197.5|4193.5|26
1649729490000|2022-04-12 02:11:30|4200.5|4196.5|4199|4195|4201.5|4197.5|4198.5|4194.5|8
1649729500000|2022-04-12 02:11:40|4199.5|4195.5|4197|4193|4201|4197|4196.5|4192.5|3
1649729510000|2022-04-12 02:11:50|4196.5|4192.5|4192.5|4188.5|4197|4193|4192|4188|52
1649729520000|2022-04-12 02:12:00|4192|4188|4192|4188|4195.5|4191.5|4192|4188|21
1649729530000|2022-04-12 02:12:10|4191.5|4187.5|4190|4186|4191.5|4187.5|4189|4185|26
1649729540000|2022-04-12 02:12:20|4190.5|4186.5|4193|4189|4194|4190|4190|4186|16
1649729550000|2022-04-12 02:12:30|4193.5|4189.5|4191.5|4187.5|4194|4190|4191|4187|10
1649729560000|2022-04-12 02:12:40|4191|4187|4191.5|4187.5|4193|4189|4190.5|4186.5|6
1649729570000|2022-04-12 02:12:50|4191|4187|4191.5|4187.5|4193|4189|4191|4187|5
1649729580000|2022-04-12 02:13:00|4192|4188|4192.5|4188.5|4196.5|4192.5|4191.5|4187.5|32
1649729590000|2022-04-12 02:13:10|4191.5|4187.5|4190|4186|4192|4188|4189.5|4185.5|10
1649729600000|2022-04-12 02:13:20|4189.5|4185.5|4186.5|4182.5|4190.5|4186.5|4186.5|4182.5|22
1649729610000|2022-04-12 02:13:30|4187|4183|4191|4187|4192|4188|4187|4183|14
1649729620000|2022-04-12 02:13:40|4191.5|4187.5|4190|4186|4192|4188|4190|4186|3
1649729630000|2022-04-12 02:13:50|4189.5|4185.5|4188.5|4184.5|4190.5|4186.5|4187.5|4183.5|5
1649729640000|2022-04-12 02:14:00|4189|4185|4191|4187|4193|4189|4188|4184|20
1649729650000|2022-04-12 02:14:10|4191.5|4187.5|4189|4185|4191.5|4187.5|4188.5|4184.5|6
1649729660000|2022-04-12 02:14:20|4188.5|4184.5|4189.5|4185.5|4189.5|4185.5|4186|4182|15
1649729670000|2022-04-12 02:14:30|4189|4185|4197.5|4193.5|4197.5|4193.5|4189|4185|67
1649729680000|2022-04-12 02:14:40|4197|4193|4197|4193|4198|4194|4195|4191|14
1649729690000|2022-04-12 02:14:50|4196.5|4192.5|4195|4191|4197.5|4193.5|4194.5|4190.5|9
1649729700000|2022-04-12 02:15:00|4195.5|4191.5|4194.5|4190.5|4198|4194|4194|4190|26
1649729710000|2022-04-12 02:15:10|4195|4191|4191.5|4187.5|4195|4191|4191.5|4187.5|19
1649729720000|2022-04-12 02:15:20|4191|4187|4188|4184|4192.5|4188.5|4187.5|4183.5|16
1649729730000|2022-04-12 02:15:30|4187.5|4183.5|4186|4182|4187.5|4183.5|4185|4181|27
1649729740000|2022-04-12 02:15:40|4185.5|4181.5|4186|4182|4187|4183|4183.5|4179.5|17
1649729750000|2022-04-12 02:15:50|4185.5|4181.5|4186.5|4182.5|4188.5|4184.5|4185.5|4181.5|9
1649729760000|2022-04-12 02:16:00|4186|4182|4185.5|4181.5|4186.5|4182.5|4183|4179|33
1649729770000|2022-04-12 02:16:10|4185|4181|4187.5|4183.5|4187.5|4183.5|4184.5|4180.5|9
1649729780000|2022-04-12 02:16:20|4188|4184|4186|4182|4190|4186|4186|4182|2
1649729790000|2022-04-12 02:16:30|4186.5|4182.5|4189.5|4185.5|4190|4186|4185.5|4181.5|5
1649729800000|2022-04-12 02:16:40|4189|4185|4188|4184|4191.5|4187.5|4188|4184|15
1649729810000|2022-04-12 02:16:50|4187.5|4183.5|4187|4183|4188.5|4184.5|4186.5|4182.5|19
1649729820000|2022-04-12 02:17:00|4187.5|4183.5|4187.5|4183.5|4189.5|4185.5|4186|4182|5
1649729830000|2022-04-12 02:17:10|4187|4183|4184.5|4180.5|4187|4183|4184|4180|9
1649729840000|2022-04-12 02:17:20|4185|4181|4184|4180|4186.5|4182.5|4183.5|4179.5|28
1649729850000|2022-04-12 02:17:30|4183.5|4179.5|4184.5|4180.5|4184.5|4180.5|4183|4179|33
1649729860000|2022-04-12 02:17:40|4185|4181|4186.5|4182.5|4186.5|4182.5|4184|4180|25
1649729870000|2022-04-12 02:17:50|4186|4182|4182.5|4178.5|4186|4182|4181.5|4177.5|45
1649729880000|2022-04-12 02:18:00|4182|4178|4179.5|4175.5|4182|4178|4179|4175|27
1649729890000|2022-04-12 02:18:10|4180|4176|4180|4176|4180|4176|4178.5|4174.5|21
1649729900000|2022-04-12 02:18:20|4179.5|4175.5|4177.5|4173.5|4180|4176|4177.5|4173.5|17
1649729910000|2022-04-12 02:18:30|4177|4173|4177.5|4173.5|4178.5|4174.5|4176.5|4172.5|29
1649729920000|2022-04-12 02:18:40|4177|4173|4175.5|4171.5|4177.5|4173.5|4174.5|4170.5|20
1649729930000|2022-04-12 02:18:50|4176.5|4172.5|4175|4171|4177|4173|4174.5|4170.5|52
1649729940000|2022-04-12 02:19:00|4174.5|4170.5|4175.5|4171.5|4177|4173|4174.5|4170.5|33
1649729950000|2022-04-12 02:19:10|4175|4171|4174.5|4170.5|4175|4171|4173.5|4169.5|15
1649729960000|2022-04-12 02:19:20|4174|4170|4171.5|4167.5|4174.5|4170.5|4171.5|4167.5|34
1649729970000|2022-04-12 02:19:30|4172.5|4168.5|4170.5|4166.5|4172.5|4168.5|4170|4166|31
1649729980000|2022-04-12 02:19:40|4171|4167|4168.5|4164.5|4171.5|4167.5|4168.5|4164.5|73
1649729990000|2022-04-12 02:19:50|4169.5|4165.5|4168.5|4164.5|4169.5|4165.5|4168|4164|25
1649730000000|2022-04-12 02:20:00|4168|4164|4165|4161|4168|4164|4164.5|4160.5|56
1649730010000|2022-04-12 02:20:10|4165.5|4161.5|4168.5|4164.5|4169.5|4165.5|4165.5|4161.5|18
1649730020000|2022-04-12 02:20:20|4168|4164|4170.5|4166.5|4171|4167|4166.5|4162.5|52
1649730030000|2022-04-12 02:20:30|4170|4166|4170|4166|4173|4169|4169|4165|57
1649730040000|2022-04-12 02:20:40|4169.5|4165.5|4166|4162|4169.5|4165.5|4163.5|4159.5|47
1649730050000|2022-04-12 02:20:50|4166.5|4162.5|4166.5|4162.5|4166.5|4162.5|4165|4161|14
1649730060000|2022-04-12 02:21:00|4166|4162|4166.5|4162.5|4167.5|4163.5|4165|4161|11
1649730070000|2022-04-12 02:21:10|4167|4163|4164|4160|4168.5|4164.5|4163.5|4159.5|39
1649730080000|2022-04-12 02:21:20|4164.5|4160.5|4163.5|4159.5|4165.5|4161.5|4163|4159|13
1649730090000|2022-04-12 02:21:30|4164|4160|4163|4159|4164|4160|4161.5|4157.5|23
1649730100000|2022-04-12 02:21:40|4163.5|4159.5|4167|4163|4168.5|4164.5|4163.5|4159.5|27
1649730110000|2022-04-12 02:21:50|4166|4162|4167.5|4163.5|4167.5|4163.5|4165.5|4161.5|25
1649730120000|2022-04-12 02:22:00|4168|4164|4176|4172|4176|4172|4167.5|4163.5|77
1649730130000|2022-04-12 02:22:10|4176.5|4172.5|4173.5|4169.5|4176.5|4172.5|4172.5|4168.5|43
1649730140000|2022-04-12 02:22:20|4174|4170|4172.5|4168.5|4174|4170|4169.5|4165.5|27
1649730150000|2022-04-12 02:22:30|4172|4168|4175|4171|4175|4171|4172|4168|13
1649730160000|2022-04-12 02:22:40|4175.5|4171.5|4175.5|4171.5|4176.5|4172.5|4174.5|4170.5|6
1649730170000|2022-04-12 02:22:50|4175|4171|4175|4171|4178|4174|4174.5|4170.5|10
1649730180000|2022-04-12 02:23:00|4174.5|4170.5|4172|4168|4175.5|4171.5|4171|4167|33
1649730190000|2022-04-12 02:23:10|4171.5|4167.5|4171.5|4167.5|4172.5|4168.5|4169.5|4165.5|14
1649730200000|2022-04-12 02:23:20|4171|4167|4171|4167|4172.5|4168.5|4170.5|4166.5|27
1649730210000|2022-04-12 02:23:30|4170.5|4166.5|4166|4162|4170.5|4166.5|4166|4162|21
1649730220000|2022-04-12 02:23:40|4166.5|4162.5|4166|4162|4167.5|4163.5|4165.5|4161.5|69
1649730230000|2022-04-12 02:23:50|4165.5|4161.5|4165|4161|4166|4162|4163.5|4159.5|22
1649730240000|2022-04-12 02:24:00|4165.5|4161.5|4163.5|4159.5|4168|4164|4161.5|4157.5|32
1649730250000|2022-04-12 02:24:10|4163|4159|4158|4154|4163|4159|4158|4154|25
1649730260000|2022-04-12 02:24:20|4158.5|4154.5|4155|4151|4160.5|4156.5|4155|4151|37
1649730270000|2022-04-12 02:24:30|4155.5|4151.5|4153.5|4149.5|4155.5|4151.5|4151|4147|64
1649730280000|2022-04-12 02:24:40|4154|4150|4153|4149|4154.5|4150.5|4153|4149|32
1649730290000|2022-04-12 02:24:50|4153.5|4149.5|4158|4154|4158.5|4154.5|4153|4149|70
1649730300000|2022-04-12 02:25:00|4158.5|4154.5|4161|4157|4161|4157|4156.5|4152.5|62
1649730310000|2022-04-12 02:25:10|4161.5|4157.5|4160|4156|4161.5|4157.5|4157.5|4153.5|33
1649730320000|2022-04-12 02:25:20|4160.5|4156.5|4158|4154|4160.5|4156.5|4153.5|4149.5|53
1649730330000|2022-04-12 02:25:30|4157.5|4153.5|4157.5|4153.5|4157.5|4153.5|4153.5|4149.5|20
1649730340000|2022-04-12 02:25:40|4158|4154|4154|4150|4158|4154|4153|4149|43
1649730350000|2022-04-12 02:25:50|4154.5|4150.5|4156|4152|4157.5|4153.5|4154.5|4150.5|27
1649730360000|2022-04-12 02:26:00|4156.5|4152.5|4158|4154|4158.5|4154.5|4154|4150|49
1649730370000|2022-04-12 02:26:10|4158.5|4154.5|4157|4153|4159.5|4155.5|4155|4151|37
1649730380000|2022-04-12 02:26:20|4157.5|4153.5|4155.5|4151.5|4159|4155|4155.5|4151.5|38
1649730390000|2022-04-12 02:26:30|4155|4151|4158.5|4154.5|4159|4155|4155|4151|11
1649730400000|2022-04-12 02:26:40|4159|4155|4160|4156|4161|4157|4159|4155|7
1649730410000|2022-04-12 02:26:50|4160.5|4156.5|4164|4160|4165|4161|4160|4156|38
1649730420000|2022-04-12 02:27:00|4163.5|4159.5|4162.5|4158.5|4163.5|4159.5|4159.5|4155.5|45
1649730430000|2022-04-12 02:27:10|4162|4158|4156.5|4152.5|4162.5|4158.5|4155.5|4151.5|34
1649730440000|2022-04-12 02:27:20|4156|4152|4156.5|4152.5|4156.5|4152.5|4154|4150|14
1649730450000|2022-04-12 02:27:30|4156|4152|4155.5|4151.5|4156.5|4152.5|4155|4151|12
1649730460000|2022-04-12 02:27:40|4155|4151|4160.5|4156.5|4160.5|4156.5|4154.5|4150.5|11
1649730470000|2022-04-12 02:27:50|4160|4156|4159.5|4155.5|4160.5|4156.5|4158.5|4154.5|4
1649730480000|2022-04-12 02:28:00|4160|4156|4163|4159|4164|4160|4159.5|4155.5|18
1649730490000|2022-04-12 02:28:10|4162.5|4158.5|4166|4162|4166.5|4162.5|4162.5|4158.5|28
1649730500000|2022-04-12 02:28:20|4165.5|4161.5|4165.5|4161.5|4166.5|4162.5|4163.5|4159.5|17
1649730510000|2022-04-12 02:28:30|4165|4161|4164|4160|4166.5|4162.5|4163.5|4159.5|8
1649730520000|2022-04-12 02:28:40|4163.5|4159.5|4164.5|4160.5|4165.5|4161.5|4162|4158|5
1649730530000|2022-04-12 02:28:50|4163.5|4159.5|4162|4158|4165|4161|4161.5|4157.5|18
1649730540000|2022-04-12 02:29:00|4161|4157|4163|4159|4163|4159|4159.5|4155.5|28
1649730550000|2022-04-12 02:29:10|4164|4160|4165.5|4161.5|4166|4162|4161.5|4157.5|35
1649730560000|2022-04-12 02:29:20|4166.5|4162.5|4167|4163|4167.5|4163.5|4165|4161|21
1649730570000|2022-04-12 02:29:30|4167.5|4163.5|4167|4163|4167.5|4163.5|4165.5|4161.5|8
1649730580000|2022-04-12 02:29:40|4167.5|4163.5|4170.5|4166.5|4172|4168|4167|4163|27
1649730590000|2022-04-12 02:29:50|4170|4166|4170.5|4166.5|4172.5|4168.5|4169|4165|8
1649730600000|2022-04-12 02:30:00|4171|4167|4174|4170|4174.5|4170.5|4169.5|4165.5|16
1649730610000|2022-04-12 02:30:10|4174.5|4170.5|4183.5|4179.5|4183.5|4179.5|4174.5|4170.5|72
1649730620000|2022-04-12 02:30:20|4183|4179|4187|4183|4187.5|4183.5|4181.5|4177.5|90
1649730630000|2022-04-12 02:30:30|4186.5|4182.5|4185|4181|4187.5|4183.5|4184.5|4180.5|48
1649730640000|2022-04-12 02:30:40|4185.5|4181.5|4182|4178|4185.5|4181.5|4181|4177|105
1649730650000|2022-04-12 02:30:50|4181.5|4177.5|4187.5|4183.5|4187.5|4183.5|4179.5|4175.5|80
1649730660000|2022-04-12 02:31:00|4187|4183|4183.5|4179.5|4188|4184|4183.5|4179.5|36
1649730670000|2022-04-12 02:31:10|4184|4180|4185|4181|4185|4181|4181.5|4177.5|52
1649730680000|2022-04-12 02:31:20|4184.5|4180.5|4188|4184|4188.5|4184.5|4183.5|4179.5|51
1649730690000|2022-04-12 02:31:30|4188.5|4184.5|4185|4181|4190.5|4186.5|4185|4181|47
1649730700000|2022-04-12 02:31:40|4184|4180|4185.5|4181.5|4186.5|4182.5|4182.5|4178.5|56
1649730710000|2022-04-12 02:31:50|4185|4181|4182|4178|4186.5|4182.5|4182|4178|16
1649730720000|2022-04-12 02:32:00|4181.5|4177.5|4181.5|4177.5|4183.5|4179.5|4177.5|4173.5|48
1649730730000|2022-04-12 02:32:10|4181|4177|4180.5|4176.5|4183|4179|4177.5|4173.5|39
1649730740000|2022-04-12 02:32:20|4180|4176|4176|4172|4180|4176|4176|4172|13
1649730750000|2022-04-12 02:32:30|4176.5|4172.5|4177|4173|4178.5|4174.5|4176|4172|6
1649730760000|2022-04-12 02:32:40|4176|4172|4180|4176|4181.5|4177.5|4176|4172|15
1649730770000|2022-04-12 02:32:50|4180.5|4176.5|4183.5|4179.5|4184|4180|4180|4176|8
1649730780000|2022-04-12 02:33:00|4184|4180|4181.5|4177.5|4184.5|4180.5|4180.5|4176.5|13
1649730790000|2022-04-12 02:33:10|4182|4178|4184.5|4180.5|4184.5|4180.5|4182|4178|11
1649730800000|2022-04-12 02:33:20|4185.5|4181.5|4184|4180|4186.5|4182.5|4184|4180|25
1649730810000|2022-04-12 02:33:30|4184.5|4180.5|4185.5|4181.5|4186|4182|4183.5|4179.5|3
1649730820000|2022-04-12 02:33:40|4186|4182|4189.5|4185.5|4191|4187|4185.5|4181.5|51
1649730830000|2022-04-12 02:33:50|4189|4185|4187.5|4183.5|4189.5|4185.5|4185.5|4181.5|63
1649730840000|2022-04-12 02:34:00|4188|4184|4183|4179|4188.5|4184.5|4181|4177|74
1649730850000|2022-04-12 02:34:10|4183.5|4179.5|4182.5|4178.5|4183.5|4179.5|4181.5|4177.5|22
1649730860000|2022-04-12 02:34:20|4183|4179|4180.5|4176.5|4183.5|4179.5|4179.5|4175.5|18
1649730870000|2022-04-12 02:34:30|4181|4177|4182.5|4178.5|4185|4181|4181|4177|19
1649730880000|2022-04-12 02:34:40|4183|4179|4180.5|4176.5|4183|4179|4179.5|4175.5|16
1649730890000|2022-04-12 02:34:50|4181.5|4177.5|4180|4176|4181.5|4177.5|4179.5|4175.5|5
1649730900000|2022-04-12 02:35:00|4179.5|4175.5|4181|4177|4181.5|4177.5|4179|4175|5
1649730910000|2022-04-12 02:35:10|4181.5|4177.5|4184|4180|4184|4180|4181|4177|8
1649730920000|2022-04-12 02:35:20|4184.5|4180.5|4188.5|4184.5|4190.5|4186.5|4184|4180|65
1649730930000|2022-04-12 02:35:30|4189.5|4185.5|4187|4183|4189.5|4185.5|4187|4183|13
1649730940000|2022-04-12 02:35:40|4187.5|4183.5|4185.5|4181.5|4188.5|4184.5|4185.5|4181.5|20
1649730950000|2022-04-12 02:35:50|4186|4182|4190|4186|4191|4187|4186|4182|26
1649730960000|2022-04-12 02:36:00|4190.5|4186.5|4192|4188|4194|4190|4190|4186|64
1649730970000|2022-04-12 02:36:10|4192.5|4188.5|4194.5|4190.5|4194.5|4190.5|4190.5|4186.5|33
1649730980000|2022-04-12 02:36:20|4195|4191|4196.5|4192.5|4197.5|4193.5|4194|4190|32
1649730990000|2022-04-12 02:36:30|4197|4193|4198.5|4194.5|4199.5|4195.5|4196.5|4192.5|30
1649731000000|2022-04-12 02:36:40|4198|4194|4200.5|4196.5|4202|4198|4198|4194|69
1649731010000|2022-04-12 02:36:50|4201|4197|4200.5|4196.5|4201.5|4197.5|4199.5|4195.5|63
1649731020000|2022-04-12 02:37:00|4200|4196|4204.5|4200.5|4205.5|4201.5|4199.5|4195.5|49
1649731030000|2022-04-12 02:37:10|4204|4200|4199.5|4195.5|4205|4201|4199.5|4195.5|74
1649731040000|2022-04-12 02:37:20|4198|4194|4197|4193|4198.5|4194.5|4196|4192|76
1649731050000|2022-04-12 02:37:30|4196.5|4192.5|4197.5|4193.5|4200|4196|4196|4192|7
1649731060000|2022-04-12 02:37:40|4198|4194|4198.5|4194.5|4201.5|4197.5|4197.5|4193.5|46
1649731070000|2022-04-12 02:37:50|4198|4194|4198.5|4194.5|4199.5|4195.5|4197|4193|6
1649731080000|2022-04-12 02:38:00|4197.5|4193.5|4198|4194|4198.5|4194.5|4195|4191|13
1649731090000|2022-04-12 02:38:10|4197.5|4193.5|4199.5|4195.5|4200|4196|4197.5|4193.5|24
1649731100000|2022-04-12 02:38:20|4200.5|4196.5|4201.5|4197.5|4204|4200|4200.5|4196.5|45
1649731110000|2022-04-12 02:38:30|4202|4198|4201.5|4197.5|4204.5|4200.5|4201.5|4197.5|36
1649731120000|2022-04-12 02:38:40|4202|4198|4194.5|4190.5|4202|4198|4194.5|4190.5|59
1649731130000|2022-04-12 02:38:50|4195|4191|4193|4189|4197|4193|4192|4188|37
1649731140000|2022-04-12 02:39:00|4192.5|4188.5|4190|4186|4193|4189|4188.5|4184.5|23
1649731150000|2022-04-12 02:39:10|4189.5|4185.5|4186|4182|4189.5|4185.5|4185.5|4181.5|51
1649731160000|2022-04-12 02:39:20|4186.5|4182.5|4188|4184|4191|4187|4186.5|4182.5|27
1649731170000|2022-04-12 02:39:30|4187.5|4183.5|4188|4184|4189|4185|4187|4183|4
1649731180000|2022-04-12 02:39:40|4188.5|4184.5|4187|4183|4190|4186|4184.5|4180.5|25
1649731190000|2022-04-12 02:39:50|4187.5|4183.5|4183.5|4179.5|4189|4185|4183.5|4179.5|18
1649731200000|2022-04-12 02:40:00|4184|4180|4180.5|4176.5|4185|4181|4180|4176|61
1649731210000|2022-04-12 02:40:10|4179.5|4175.5|4179|4175|4180.5|4176.5|4177.5|4173.5|50
1649731220000|2022-04-12 02:40:20|4179.5|4175.5|4174.5|4170.5|4179.5|4175.5|4174.5|4170.5|54
1649731230000|2022-04-12 02:40:30|4175|4171|4176.5|4172.5|4177.5|4173.5|4173.5|4169.5|33
1649731240000|2022-04-12 02:40:40|4176|4172|4173.5|4169.5|4177|4173|4173.5|4169.5|61
1649731250000|2022-04-12 02:40:50|4173|4169|4171|4167|4174.5|4170.5|4171|4167|49
1649731260000|2022-04-12 02:41:00|4171.5|4167.5|4172.5|4168.5|4172.5|4168.5|4170|4166|21
1649731270000|2022-04-12 02:41:10|4172|4168|4171.5|4167.5|4172|4168|4169.5|4165.5|15
1649731280000|2022-04-12 02:41:20|4171|4167|4174.5|4170.5|4174.5|4170.5|4171|4167|24
1649731290000|2022-04-12 02:41:30|4174|4170|4170.5|4166.5|4175|4171|4170.5|4166.5|22
1649731300000|2022-04-12 02:41:40|4171|4167|4172|4168|4172.5|4168.5|4170.5|4166.5|25
1649731310000|2022-04-12 02:41:50|4171.5|4167.5|4172.5|4168.5|4172.5|4168.5|4169.5|4165.5|4
1649731320000|2022-04-12 02:42:00|4172|4168|4172.5|4168.5|4172.5|4168.5|4171.5|4167.5|3
1649731330000|2022-04-12 02:42:10|4172|4168|4171|4167|4172|4168|4168.5|4164.5|9
1649731340000|2022-04-12 02:42:20|4171.5|4167.5|4171|4167|4172.5|4168.5|4170.5|4166.5|6
1649731350000|2022-04-12 02:42:30|4171.5|4167.5|4176|4172|4177.5|4173.5|4171|4167|17
1649731360000|2022-04-12 02:42:40|4176.5|4172.5|4177.5|4173.5|4177.5|4173.5|4175.5|4171.5|10
1649731370000|2022-04-12 02:42:50|4177|4173|4177.5|4173.5|4177.5|4173.5|4176|4172|15
1649731380000|2022-04-12 02:43:00|4177|4173|4177.5|4173.5|4177.5|4173.5|4176.5|4172.5|5
1649731390000|2022-04-12 02:43:10|4177|4173|4175.5|4171.5|4177|4173|4174.5|4170.5|15
1649731400000|2022-04-12 02:43:20|4175|4171|4174.5|4170.5|4176.5|4172.5|4173|4169|8
1649731410000|2022-04-12 02:43:30|4175|4171|4171.5|4167.5|4175|4171|4171|4167|9
1649731420000|2022-04-12 02:43:40|4171|4167|4168|4164|4171.5|4167.5|4168|4164|22
1649731430000|2022-04-12 02:43:50|4167.5|4163.5|4166|4162|4167.5|4163.5|4165.5|4161.5|12
1649731440000|2022-04-12 02:44:00|4165.5|4161.5|4167|4163|4167|4163|4165.5|4161.5|7
1649731450000|2022-04-12 02:44:10|4168|4164|4166|4162|4169.5|4165.5|4165.5|4161.5|20
1649731460000|2022-04-12 02:44:20|4166.5|4162.5|4166|4162|4169|4165|4165.5|4161.5|32
1649731470000|2022-04-12 02:44:30|4166.5|4162.5|4167|4163|4167.5|4163.5|4163.5|4159.5|52
1649731480000|2022-04-12 02:44:40|4166.5|4162.5|4162.5|4158.5|4166.5|4162.5|4162.5|4158.5|14
1649731490000|2022-04-12 02:44:50|4163|4159|4164|4160|4164.5|4160.5|4163|4159|5
1649731500000|2022-04-12 02:45:00|4164.5|4160.5|4167.5|4163.5|4167.5|4163.5|4164|4160|10
1649731510000|2022-04-12 02:45:10|4168|4164|4167|4163|4172.5|4168.5|4166.5|4162.5|53
1649731520000|2022-04-12 02:45:20|4165|4161|4162.5|4158.5|4165|4161|4162.5|4158.5|55
1649731530000|2022-04-12 02:45:30|4162|4158|4162|4158|4162.5|4158.5|4161.5|4157.5|46
1649731540000|2022-04-12 02:45:40|4162.5|4158.5|4163|4159|4163.5|4159.5|4161.5|4157.5|11
1649731550000|2022-04-12 02:45:50|4163.5|4159.5|4161.5|4157.5|4163.5|4159.5|4161|4157|11
1649731560000|2022-04-12 02:46:00|4161|4157|4162.5|4158.5|4162.5|4158.5|4160.5|4156.5|12
1649731570000|2022-04-12 02:46:10|4163|4159|4161|4157|4163|4159|4161|4157|5
1649731580000|2022-04-12 02:46:20|4161.5|4157.5|4164|4160|4165.5|4161.5|4161.5|4157.5|6
1649731590000|2022-04-12 02:46:30|4164.5|4160.5|4166.5|4162.5|4168.5|4164.5|4164.5|4160.5|8
1649731600000|2022-04-12 02:46:40|4166|4162|4167|4163|4168|4164|4166|4162|5
1649731610000|2022-04-12 02:46:50|4166.5|4162.5|4164.5|4160.5|4167|4163|4164.5|4160.5|6
1649731620000|2022-04-12 02:47:00|4164|4160|4164|4160|4166|4162|4163|4159|3
1649731630000|2022-04-12 02:47:10|4166|4162|4163|4159|4166.5|4162.5|4163|4159|18
1649731640000|2022-04-12 02:47:20|4163.5|4159.5|4158.5|4154.5|4163.5|4159.5|4158.5|4154.5|70
1649731650000|2022-04-12 02:47:30|4159|4155|4158|4154|4160|4156|4158|4154|7
1649731660000|2022-04-12 02:47:40|4158.5|4154.5|4157|4153|4158.5|4154.5|4156.5|4152.5|12
1649731670000|2022-04-12 02:47:50|4157.5|4153.5|4157|4153|4157.5|4153.5|4156|4152|19
1649731680000|2022-04-12 02:48:00|4157.5|4153.5|4161|4157|4161.5|4157.5|4157|4153|16
1649731690000|2022-04-12 02:48:10|4161.5|4157.5|4160.5|4156.5|4162.5|4158.5|4160.5|4156.5|10
1649731700000|2022-04-12 02:48:20|4161|4157|4161.5|4157.5|4167.5|4163.5|4161|4157|56
1649731710000|2022-04-12 02:48:30|4161|4157|4161|4157|4162.5|4158.5|4159.5|4155.5|47
1649731720000|2022-04-12 02:48:40|4161.5|4157.5|4157.5|4153.5|4161.5|4157.5|4156.5|4152.5|32
1649731730000|2022-04-12 02:48:50|4158|4154|4155.5|4151.5|4158|4154|4155.5|4151.5|12
1649731740000|2022-04-12 02:49:00|4155|4151|4158.5|4154.5|4160.5|4156.5|4155|4151|16
1649731750000|2022-04-12 02:49:10|4159.5|4155.5|4162.5|4158.5|4162.5|4158.5|4158|4154|17
1649731760000|2022-04-12 02:49:20|4162|4158|4161.5|4157.5|4164|4160|4161.5|4157.5|15
1649731770000|2022-04-12 02:49:30|4162|4158|4161.5|4157.5|4162.5|4158.5|4159.5|4155.5|14
1649731780000|2022-04-12 02:49:40|4162|4158|4160.5|4156.5|4162.5|4158.5|4160|4156|7
1649731790000|2022-04-12 02:49:50|4160|4156|4161|4157|4162.5|4158.5|4160|4156|4
1649731800000|2022-04-12 02:50:00|4161.5|4157.5|4161.5|4157.5|4163|4159|4160.5|4156.5|7
1649731810000|2022-04-12 02:50:10|4162|4158|4159|4155|4162|4158|4158.5|4154.5|35
1649731820000|2022-04-12 02:50:20|4159.5|4155.5|4158.5|4154.5|4161|4157|4158.5|4154.5|13
1649731830000|2022-04-12 02:50:30|4158|4154|4160.5|4156.5|4160.5|4156.5|4157|4153|8
1649731840000|2022-04-12 02:50:40|4160|4156|4160|4156|4162|4158|4159.5|4155.5|11
1649731850000|2022-04-12 02:50:50|4160.5|4156.5|4158|4154|4161|4157|4158|4154|41
1649731860000|2022-04-12 02:51:00|4158.5|4154.5|4157|4153|4159.5|4155.5|4156.5|4152.5|11
1649731870000|2022-04-12 02:51:10|4156.5|4152.5|4157|4153|4157.5|4153.5|4155|4151|8
1649731880000|2022-04-12 02:51:20|4158|4154|4156.5|4152.5|4158|4154|4156|4152|6
1649731890000|2022-04-12 02:51:30|4156|4152|4155|4151|4156|4152|4153.5|4149.5|26
1649731900000|2022-04-12 02:51:40|4154.5|4150.5|4160|4156|4160.5|4156.5|4154.5|4150.5|38
1649731910000|2022-04-12 02:51:50|4159.5|4155.5|4156|4152|4160|4156|4155.5|4151.5|30
1649731920000|2022-04-12 02:52:00|4155.5|4151.5|4156|4152|4156.5|4152.5|4155|4151|6
1649731930000|2022-04-12 02:52:10|4156.5|4152.5|4155.5|4151.5|4156.5|4152.5|4154.5|4150.5|4
1649731940000|2022-04-12 02:52:20|4155|4151|4154.5|4150.5|4157|4153|4154.5|4150.5|1
1649731950000|2022-04-12 02:52:30|4155|4151|4157|4153|4157|4153|4154.5|4150.5|7
1649731960000|2022-04-12 02:52:40|4157.5|4153.5|4154|4150|4158|4154|4152.5|4148.5|43
1649731970000|2022-04-12 02:52:50|4154.5|4150.5|4156.5|4152.5|4156.5|4152.5|4154|4150|11
1649731980000|2022-04-12 02:53:00|4157|4153|4161.5|4157.5|4162|4158|4156.5|4152.5|24
1649731990000|2022-04-12 02:53:10|4162|4158|4162.5|4158.5|4164|4160|4162|4158|11
1649732000000|2022-04-12 02:53:20|4163|4159|4164|4160|4165|4161|4163|4159|3
1649732010000|2022-04-12 02:53:30|4164.5|4160.5|4165|4161|4165|4161|4163.5|4159.5|2
1649732020000|2022-04-12 02:53:40|4165.5|4161.5|4165.5|4161.5|4168.5|4164.5|4164.5|4160.5|21
1649732030000|2022-04-12 02:53:50|4166|4162|4164.5|4160.5|4168.5|4164.5|4164.5|4160.5|14
1649732040000|2022-04-12 02:54:00|4164|4160|4166|4162|4168|4164|4164|4160|7
1649732050000|2022-04-12 02:54:10|4166.5|4162.5|4168|4164|4168.5|4164.5|4166|4162|2
1649732060000|2022-04-12 02:54:20|4168.5|4164.5|4167.5|4163.5|4168.5|4164.5|4166|4162|2
1649732070000|2022-04-12 02:54:30|4168|4164|4168|4164|4168.5|4164.5|4167.5|4163.5|2
1649732080000|2022-04-12 02:54:40|4168.5|4164.5|4169.5|4165.5|4169.5|4165.5|4167.5|4163.5|9
1649732090000|2022-04-12 02:54:50|4171.5|4167.5|4171|4167|4172|4168|4170|4166|21
1649732100000|2022-04-12 02:55:00|4170.5|4166.5|4175|4171|4175|4171|4170|4166|19
1649732110000|2022-04-12 02:55:10|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4170|4166|28
1649732120000|2022-04-12 02:55:20|4173|4169|4169.5|4165.5|4173.5|4169.5|4169.5|4165.5|11
1649732130000|2022-04-12 02:55:30|4170|4166|4168|4164|4170.5|4166.5|4168|4164|15
1649732140000|2022-04-12 02:55:40|4167.5|4163.5|4164|4160|4167.5|4163.5|4163.5|4159.5|27
1649732150000|2022-04-12 02:55:50|4163.5|4159.5|4161.5|4157.5|4163.5|4159.5|4161|4157|21
1649732160000|2022-04-12 02:56:00|4161|4157|4161|4157|4162.5|4158.5|4159.5|4155.5|6
1649732170000|2022-04-12 02:56:10|4160.5|4156.5|4159.5|4155.5|4161.5|4157.5|4159.5|4155.5|10
1649732180000|2022-04-12 02:56:20|4159|4155|4157.5|4153.5|4159.5|4155.5|4156|4152|16
1649732190000|2022-04-12 02:56:30|4157|4153|4155.5|4151.5|4157|4153|4154.5|4150.5|24
1649732200000|2022-04-12 02:56:40|4155|4151|4155|4151|4157.5|4153.5|4154.5|4150.5|9
1649732210000|2022-04-12 02:56:50|4155.5|4151.5|4151.5|4147.5|4155.5|4151.5|4151.5|4147.5|18
1649732220000|2022-04-12 02:57:00|4152|4148|4152.5|4148.5|4152.5|4148.5|4150|4146|18
1649732230000|2022-04-12 02:57:10|4152|4148|4153|4149|4154.5|4150.5|4151.5|4147.5|25
1649732240000|2022-04-12 02:57:20|4152.5|4148.5|4150.5|4146.5|4153|4149|4150.5|4146.5|13
1649732250000|2022-04-12 02:57:30|4151|4147|4152|4148|4154.5|4150.5|4150.5|4146.5|18
1649732260000|2022-04-12 02:57:40|4152.5|4148.5|4150.5|4146.5|4154.5|4150.5|4150.5|4146.5|11
1649732270000|2022-04-12 02:57:50|4150|4146|4150|4146|4152.5|4148.5|4149.5|4145.5|74
1649732280000|2022-04-12 02:58:00|4150.5|4146.5|4150.5|4146.5|4152|4148|4150|4146|22
1649732290000|2022-04-12 02:58:10|4150|4146|4150|4146|4150.5|4146.5|4148.5|4144.5|33
1649732300000|2022-04-12 02:58:20|4150.5|4146.5|4150|4146|4151|4147|4149.5|4145.5|5
1649732310000|2022-04-12 02:58:30|4150.5|4146.5|4153|4149|4153|4149|4149.5|4145.5|28
1649732320000|2022-04-12 02:58:40|4152.5|4148.5|4153|4149|4154|4150|4152|4148|3
1649732330000|2022-04-12 02:58:50|4152.5|4148.5|4150|4146|4153|4149|4150|4146|1
1649732340000|2022-04-12 02:59:00|4149.5|4145.5|4151.5|4147.5|4151.5|4147.5|4149.5|4145.5|10
1649732350000|2022-04-12 02:59:10|4151|4147|4149.5|4145.5|4151.5|4147.5|4149.5|4145.5|8
1649732360000|2022-04-12 02:59:20|4150.5|4146.5|4151.5|4147.5|4152.5|4148.5|4150.5|4146.5|4
1649732370000|2022-04-12 02:59:30|4151|4147|4152.5|4148.5|4152.5|4148.5|4151|4147|4
1649732380000|2022-04-12 02:59:40|4152|4148|4152|4148|4153.5|4149.5|4151.5|4147.5|5
1649732390000|2022-04-12 02:59:50|4151|4147|4150.5|4146.5|4151.5|4147.5|4148.5|4144.5|15
1649732400000|2022-04-12 03:00:00|4151.5|4147.5|4149.5|4145.5|4151.5|4147.5|4149|4145|6
1649732410000|2022-04-12 03:00:10|4149|4145|4149.5|4145.5|4150.5|4146.5|4148.5|4144.5|12
1649732420000|2022-04-12 03:00:20|4149|4145|4148.5|4144.5|4149.5|4145.5|4147.5|4143.5|7
1649732430000|2022-04-12 03:00:30|4149|4145|4149|4145|4149.5|4145.5|4148.5|4144.5|2
1649732440000|2022-04-12 03:00:40|4148.5|4144.5|4147.5|4143.5|4148.5|4144.5|4147|4143|13
1649732450000|2022-04-12 03:00:50|4148|4144|4146|4142|4148.5|4144.5|4144.5|4140.5|59
1649732460000|2022-04-12 03:01:00|4146.5|4142.5|4146|4142|4147|4143|4144|4140|18
1649732470000|2022-04-12 03:01:10|4146.5|4142.5|4146|4142|4150|4146|4146|4142|29
1649732480000|2022-04-12 03:01:20|4146.5|4142.5|4148|4144|4148.5|4144.5|4144|4140|13
1649732490000|2022-04-12 03:01:30|4148.5|4144.5|4146|4142|4149|4145|4146|4142|9
1649732500000|2022-04-12 03:01:40|4145.5|4141.5|4145.5|4141.5|4145.5|4141.5|4144|4140|4
1649732510000|2022-04-12 03:01:50|4145|4141|4148|4144|4148|4144|4144.5|4140.5|9
1649732520000|2022-04-12 03:02:00|4148.5|4144.5|4148.5|4144.5|4149.5|4145.5|4146.5|4142.5|16
1649732530000|2022-04-12 03:02:10|4149|4145|4148|4144|4149.5|4145.5|4147|4143|4
1649732540000|2022-04-12 03:02:20|4148.5|4144.5|4146.5|4142.5|4148.5|4144.5|4145.5|4141.5|15
1649732550000|2022-04-12 03:02:30|4146|4142|4146.5|4142.5|4147.5|4143.5|4145.5|4141.5|4
1649732560000|2022-04-12 03:02:40|4146|4142|4145|4141|4146|4142|4145|4141|17
1649732570000|2022-04-12 03:02:50|4144.5|4140.5|4145|4141|4145.5|4141.5|4144|4140|5
1649732580000|2022-04-12 03:03:00|4145.5|4141.5|4144|4140|4145.5|4141.5|4144|4140|6
1649732590000|2022-04-12 03:03:10|4144.5|4140.5|4144|4140|4145|4141|4142.5|4138.5|17
1649732600000|2022-04-12 03:03:20|4143.5|4139.5|4142.5|4138.5|4144.5|4140.5|4142.5|4138.5|5
1649732610000|2022-04-12 03:03:30|4142|4138|4144|4140|4144|4140|4141.5|4137.5|13
1649732620000|2022-04-12 03:03:40|4144.5|4140.5|4143.5|4139.5|4146.5|4142.5|4143.5|4139.5|16
1649732630000|2022-04-12 03:03:50|4144|4140|4141.5|4137.5|4144|4140|4141.5|4137.5|5
1649732640000|2022-04-12 03:04:00|4140.5|4136.5|4142.5|4138.5|4143.5|4139.5|4140.5|4136.5|24
1649732650000|2022-04-12 03:04:10|4143|4139|4145.5|4141.5|4148|4144|4143|4139|36
1649732660000|2022-04-12 03:04:20|4145|4141|4143.5|4139.5|4145.5|4141.5|4142.5|4138.5|11
1649732670000|2022-04-12 03:04:30|4144|4140|4143|4139|4144|4140|4140.5|4136.5|54
1649732680000|2022-04-12 03:04:40|4142.5|4138.5|4141.5|4137.5|4143|4139|4141.5|4137.5|18
1649732690000|2022-04-12 03:04:50|4142|4138|4141.5|4137.5|4143.5|4139.5|4141|4137|4
1649732700000|2022-04-12 03:05:00|4141|4137|4142|4138|4143.5|4139.5|4140.5|4136.5|12
1649732710000|2022-04-12 03:05:10|4142.5|4138.5|4140.5|4136.5|4142.5|4138.5|4140|4136|5
1649732720000|2022-04-12 03:05:20|4140|4136|4139.5|4135.5|4140|4136|4137.5|4133.5|20
1649732730000|2022-04-12 03:05:30|4139|4135|4142.5|4138.5|4142.5|4138.5|4139|4135|9
1649732740000|2022-04-12 03:05:40|4142|4138|4143.5|4139.5|4144|4140|4142|4138|8
1649732750000|2022-04-12 03:05:50|4144.5|4140.5|4145|4141|4146.5|4142.5|4144.5|4140.5|36
1649732760000|2022-04-12 03:06:00|4145.5|4141.5|4144|4140|4145.5|4141.5|4143|4139|3
1649732770000|2022-04-12 03:06:10|4144.5|4140.5|4143|4139|4145|4141|4143|4139|2
1649732780000|2022-04-12 03:06:20|4142.5|4138.5|4142|4138|4143|4139|4140.5|4136.5|7
1649732790000|2022-04-12 03:06:30|4141.5|4137.5|4138.5|4134.5|4141.5|4137.5|4138.5|4134.5|12
1649732800000|2022-04-12 03:06:40|4139|4135|4137.5|4133.5|4139|4135|4137.5|4133.5|22
1649732810000|2022-04-12 03:06:50|4138|4134|4139|4135|4139.5|4135.5|4136.5|4132.5|37
1649732820000|2022-04-12 03:07:00|4139.5|4135.5|4145|4141|4146.5|4142.5|4139.5|4135.5|71
1649732830000|2022-04-12 03:07:10|4145.5|4141.5|4145|4141|4147|4143|4145|4141|16
1649732840000|2022-04-12 03:07:20|4144.5|4140.5|4143|4139|4145|4141|4143|4139|7
1649732850000|2022-04-12 03:07:30|4143.5|4139.5|4145.5|4141.5|4145.5|4141.5|4142.5|4138.5|8
1649732860000|2022-04-12 03:07:40|4145|4141|4147.5|4143.5|4147.5|4143.5|4144|4140|33
1649732870000|2022-04-12 03:07:50|4148|4144|4147.5|4143.5|4148|4144|4146.5|4142.5|1
1649732880000|2022-04-12 03:08:00|4147|4143|4146.5|4142.5|4148|4144|4146.5|4142.5|15
1649732890000|2022-04-12 03:08:10|4147|4143|4147.5|4143.5|4148.5|4144.5|4147|4143|12
1649732900000|2022-04-12 03:08:20|4148|4144|4152.5|4148.5|4152.5|4148.5|4147.5|4143.5|10
1649732910000|2022-04-12 03:08:30|4153|4149|4151.5|4147.5|4154.5|4150.5|4151|4147|44
1649732920000|2022-04-12 03:08:40|4150.5|4146.5|4150.5|4146.5|4151.5|4147.5|4148.5|4144.5|22
1649732930000|2022-04-12 03:08:50|4150|4146|4149|4145|4150|4146|4148|4144|12
1649732940000|2022-04-12 03:09:00|4148|4144|4144|4140|4148|4144|4143|4139|30
1649732950000|2022-04-12 03:09:10|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4140.5|4136.5|16
1649732960000|2022-04-12 03:09:20|4144|4140|4144.5|4140.5|4145|4141|4143.5|4139.5|2
1649732970000|2022-04-12 03:09:30|4144|4140|4143.5|4139.5|4144|4140|4142.5|4138.5|6
1649732980000|2022-04-12 03:09:40|4143|4139|4142|4138|4143|4139|4140.5|4136.5|9
1649732990000|2022-04-12 03:09:50|4141.5|4137.5|4143|4139|4145|4141|4140.5|4136.5|10
1649733000000|2022-04-12 03:10:00|4143.5|4139.5|4146.5|4142.5|4146.5|4142.5|4143|4139|18
1649733010000|2022-04-12 03:10:10|4147|4143|4143.5|4139.5|4147.5|4143.5|4143.5|4139.5|8
1649733020000|2022-04-12 03:10:20|4144|4140|4144|4140|4146|4142|4142.5|4138.5|13
1649733030000|2022-04-12 03:10:30|4144.5|4140.5|4144.5|4140.5|4145.5|4141.5|4143|4139|14
1649733040000|2022-04-12 03:10:40|4145|4141|4144.5|4140.5|4146|4142|4144|4140|5
1649733050000|2022-04-12 03:10:50|4145|4141|4142.5|4138.5|4146|4142|4142.5|4138.5|13
1649733060000|2022-04-12 03:11:00|4142|4138|4143.5|4139.5|4144.5|4140.5|4141.5|4137.5|11
1649733070000|2022-04-12 03:11:10|4144|4140|4145.5|4141.5|4146|4142|4142.5|4138.5|6
1649733080000|2022-04-12 03:11:20|4145|4141|4145.5|4141.5|4146|4142|4144|4140|12
1649733090000|2022-04-12 03:11:30|4146|4142|4147|4143|4147.5|4143.5|4145.5|4141.5|4
1649733100000|2022-04-12 03:11:40|4147.5|4143.5|4148|4144|4148.5|4144.5|4147.5|4143.5|17
1649733110000|2022-04-12 03:11:50|4148.5|4144.5|4147|4143|4148.5|4144.5|4146|4142|10
1649733120000|2022-04-12 03:12:00|4146.5|4142.5|4146|4142|4148.5|4144.5|4145.5|4141.5|7
1649733130000|2022-04-12 03:12:10|4145.5|4141.5|4140.5|4136.5|4145.5|4141.5|4140.5|4136.5|13
1649733140000|2022-04-12 03:12:20|4141|4137|4142|4138|4142.5|4138.5|4140.5|4136.5|9
1649733150000|2022-04-12 03:12:30|4142.5|4138.5|4142|4138|4143|4139|4141|4137|3
1649733160000|2022-04-12 03:12:40|4142.5|4138.5|4144.5|4140.5|4145.5|4141.5|4141.5|4137.5|6
1649733170000|2022-04-12 03:12:50|4144|4140|4145.5|4141.5|4145.5|4141.5|4143.5|4139.5|3
1649733180000|2022-04-12 03:13:00|4146|4142|4146|4142|4147.5|4143.5|4144|4140|9
1649733190000|2022-04-12 03:13:10|4145.5|4141.5|4146|4142|4146.5|4142.5|4145.5|4141.5|3
1649733200000|2022-04-12 03:13:20|4145.5|4141.5|4147.5|4143.5|4148|4144|4145.5|4141.5|2
1649733210000|2022-04-12 03:13:30|4148|4144|4146.5|4142.5|4148|4144|4146.5|4142.5|2
1649733220000|2022-04-12 03:13:40|4147|4143|4147|4143|4147.5|4143.5|4145|4141|8
1649733230000|2022-04-12 03:13:50|4147.5|4143.5|4147|4143|4147.5|4143.5|4145|4141|3
1649733240000|2022-04-12 03:14:00|4146.5|4142.5|4147.5|4143.5|4148.5|4144.5|4146|4142|7
1649733250000|2022-04-12 03:14:10|4148|4144|4147.5|4143.5|4148|4144|4146.5|4142.5|7
1649733260000|2022-04-12 03:14:20|4148|4144|4148|4144|4148.5|4144.5|4146.5|4142.5|8
1649733270000|2022-04-12 03:14:30|4147.5|4143.5|4148|4144|4148.5|4144.5|4147.5|4143.5|13
1649733280000|2022-04-12 03:14:40|4148.5|4144.5|4150.5|4146.5|4151|4147|4148.5|4144.5|11
1649733290000|2022-04-12 03:14:50|4149.5|4145.5|4149.5|4145.5|4150.5|4146.5|4149.5|4145.5|7
1649733300000|2022-04-12 03:15:00|4150.5|4146.5|4152|4148|4152.5|4148.5|4148|4144|35
1649733310000|2022-04-12 03:15:10|4152.5|4148.5|4153|4149|4154.5|4150.5|4152.5|4148.5|23
1649733320000|2022-04-12 03:15:20|4153.5|4149.5|4153.5|4149.5|4155|4151|4153.5|4149.5|4
1649733330000|2022-04-12 03:15:30|4153|4149|4153|4149|4155.5|4151.5|4152.5|4148.5|18
1649733340000|2022-04-12 03:15:40|4153.5|4149.5|4153|4149|4154|4150|4153|4149|12
1649733350000|2022-04-12 03:15:50|4153.5|4149.5|4152|4148|4154|4150|4149.5|4145.5|20
1649733360000|2022-04-12 03:16:00|4151.5|4147.5|4148.5|4144.5|4151.5|4147.5|4148|4144|16
1649733370000|2022-04-12 03:16:10|4148|4144|4144.5|4140.5|4148|4144|4144.5|4140.5|23
1649733380000|2022-04-12 03:16:20|4144|4140|4141.5|4137.5|4144|4140|4141.5|4137.5|21
1649733390000|2022-04-12 03:16:30|4141|4137|4140|4136|4141|4137|4139|4135|26
1649733400000|2022-04-12 03:16:40|4140.5|4136.5|4140.5|4136.5|4141|4137|4140|4136|4
1649733410000|2022-04-12 03:16:50|4140|4136|4141|4137|4141.5|4137.5|4139.5|4135.5|8
1649733420000|2022-04-12 03:17:00|4140.5|4136.5|4143|4139|4143.5|4139.5|4139.5|4135.5|5
1649733430000|2022-04-12 03:17:10|4142.5|4138.5|4143.5|4139.5|4144.5|4140.5|4141.5|4137.5|15
1649733440000|2022-04-12 03:17:20|4144|4140|4144.5|4140.5|4146.5|4142.5|4143.5|4139.5|18
1649733450000|2022-04-12 03:17:30|4145|4141|4143.5|4139.5|4145|4141|4143.5|4139.5|6
1649733460000|2022-04-12 03:17:40|4143|4139|4141.5|4137.5|4143.5|4139.5|4141|4137|9
1649733470000|2022-04-12 03:17:50|4141|4137|4142.5|4138.5|4142.5|4138.5|4141|4137|2
1649733480000|2022-04-12 03:18:00|4142|4138|4139|4135|4142.5|4138.5|4139|4135|18
1649733490000|2022-04-12 03:18:10|4138.5|4134.5|4135.5|4131.5|4138.5|4134.5|4131|4127|111
1649733500000|2022-04-12 03:18:20|4136.5|4132.5|4132.5|4128.5|4136.5|4132.5|4132.5|4128.5|28
1649733510000|2022-04-12 03:18:30|4133|4129|4132.5|4128.5|4134.5|4130.5|4131.5|4127.5|21
1649733520000|2022-04-12 03:18:40|4133|4129|4132.5|4128.5|4133.5|4129.5|4132|4128|23
1649733530000|2022-04-12 03:18:50|4133.5|4129.5|4132.5|4128.5|4134|4130|4131.5|4127.5|19
1649733540000|2022-04-12 03:19:00|4133|4129|4133|4129|4135.5|4131.5|4132|4128|30
1649733550000|2022-04-12 03:19:10|4132.5|4128.5|4131|4127|4133|4129|4130.5|4126.5|17
1649733560000|2022-04-12 03:19:20|4131.5|4127.5|4129.5|4125.5|4132|4128|4129.5|4125.5|12
1649733570000|2022-04-12 03:19:30|4129|4125|4129|4125|4129.5|4125.5|4128.5|4124.5|45
1649733580000|2022-04-12 03:19:40|4128.5|4124.5|4129|4125|4131.5|4127.5|4128.5|4124.5|12
1649733590000|2022-04-12 03:19:50|4129.5|4125.5|4130|4126|4130.5|4126.5|4127.5|4123.5|10
1649733600000|2022-04-12 03:20:00|4129.5|4125.5|4128.5|4124.5|4129.5|4125.5|4128|4124|6
1649733610000|2022-04-12 03:20:10|4128|4124|4131.5|4127.5|4131.5|4127.5|4128|4124|23
1649733620000|2022-04-12 03:20:20|4131|4127|4131.5|4127.5|4132.5|4128.5|4130.5|4126.5|4
1649733630000|2022-04-12 03:20:30|4131|4127|4131|4127|4131.5|4127.5|4130|4126|4
1649733640000|2022-04-12 03:20:40|4131.5|4127.5|4132.5|4128.5|4132.5|4128.5|4130.5|4126.5|10
1649733650000|2022-04-12 03:20:50|4132|4128|4134|4130|4134|4130|4130|4126|6
1649733660000|2022-04-12 03:21:00|4133.5|4129.5|4132|4128|4133.5|4129.5|4132|4128|3
1649733670000|2022-04-12 03:21:10|4131.5|4127.5|4129.5|4125.5|4132|4128|4128.5|4124.5|12
1649733680000|2022-04-12 03:21:20|4130|4126|4130|4126|4130.5|4126.5|4129.5|4125.5|1
1649733690000|2022-04-12 03:21:30|4130.5|4126.5|4129|4125|4130.5|4126.5|4129|4125|1
1649733700000|2022-04-12 03:21:40|4129.5|4125.5|4128.5|4124.5|4129.5|4125.5|4128|4124|3
1649733710000|2022-04-12 03:21:50|4128|4124|4127.5|4123.5|4129|4125|4126.5|4122.5|34
1649733720000|2022-04-12 03:22:00|4128|4124|4128.5|4124.5|4129|4125|4127.5|4123.5|8
1649733730000|2022-04-12 03:22:10|4129|4125|4130.5|4126.5|4130.5|4126.5|4128|4124|7
1649733740000|2022-04-12 03:22:20|4130|4126|4130|4126|4131|4127|4128.5|4124.5|15
1649733750000|2022-04-12 03:22:30|4130.5|4126.5|4132.5|4128.5|4132.5|4128.5|4130.5|4126.5|14
1649733760000|2022-04-12 03:22:40|4134|4130|4133|4129|4135|4131|4132.5|4128.5|28
1649733770000|2022-04-12 03:22:50|4132.5|4128.5|4130|4126|4132.5|4128.5|4128.5|4124.5|3
1649733780000|2022-04-12 03:23:00|4129.5|4125.5|4127.5|4123.5|4129.5|4125.5|4127.5|4123.5|3
1649733790000|2022-04-12 03:23:10|4128|4124|4126|4122|4128|4124|4126|4122|13
1649733800000|2022-04-12 03:23:20|4126.5|4122.5|4127|4123|4128|4124|4125.5|4121.5|8
1649733810000|2022-04-12 03:23:30|4127.5|4123.5|4128|4124|4128.5|4124.5|4127|4123|5
1649733820000|2022-04-12 03:23:40|4126.5|4122.5|4125.5|4121.5|4127|4123|4124|4120|10
1649733830000|2022-04-12 03:23:50|4124.5|4120.5|4125.5|4121.5|4126.5|4122.5|4123.5|4119.5|28
1649733840000|2022-04-12 03:24:00|4125|4121|4125|4121|4127|4123|4124|4120|29
1649733850000|2022-04-12 03:24:10|4124.5|4120.5|4124|4120|4124.5|4120.5|4123.5|4119.5|2
1649733860000|2022-04-12 03:24:20|4124.5|4120.5|4122.5|4118.5|4125|4121|4122.5|4118.5|7
1649733870000|2022-04-12 03:24:30|4123|4119|4121|4117|4123.5|4119.5|4120.5|4116.5|12
1649733880000|2022-04-12 03:24:40|4120.5|4116.5|4120.5|4116.5|4121|4117|4119.5|4115.5|31
1649733890000|2022-04-12 03:24:50|4120|4116|4121.5|4117.5|4123|4119|4118.5|4114.5|19
1649733900000|2022-04-12 03:25:00|4122|4118|4128|4124|4128|4124|4122|4118|13
1649733910000|2022-04-12 03:25:10|4126.5|4122.5|4126|4122|4131|4127|4125|4121|64
1649733920000|2022-04-12 03:25:20|4125.5|4121.5|4122|4118|4125.5|4121.5|4122|4118|23
1649733930000|2022-04-12 03:25:30|4122.5|4118.5|4123|4119|4123.5|4119.5|4122|4118|27
1649733940000|2022-04-12 03:25:40|4123.5|4119.5|4126.5|4122.5|4127.5|4123.5|4123.5|4119.5|21
1649733950000|2022-04-12 03:25:50|4126|4122|4124.5|4120.5|4127.5|4123.5|4124.5|4120.5|27
1649733960000|2022-04-12 03:26:00|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|4123.5|4119.5|11
1649733970000|2022-04-12 03:26:10|4126.5|4122.5|4129|4125|4129|4125|4125.5|4121.5|21
1649733980000|2022-04-12 03:26:20|4129.5|4125.5|4130.5|4126.5|4130.5|4126.5|4126.5|4122.5|20
1649733990000|2022-04-12 03:26:30|4130|4126|4131.5|4127.5|4131.5|4127.5|4130|4126|5
1649734000000|2022-04-12 03:26:40|4132|4128|4130.5|4126.5|4132|4128|4130.5|4126.5|2
1649734010000|2022-04-12 03:26:50|4131|4127|4129|4125|4131.5|4127.5|4128|4124|9
1649734020000|2022-04-12 03:27:00|4129.5|4125.5|4130|4126|4130.5|4126.5|4128.5|4124.5|3
1649734030000|2022-04-12 03:27:10|4129.5|4125.5|4131.5|4127.5|4131.5|4127.5|4129.5|4125.5|2
1649734040000|2022-04-12 03:27:20|4132|4128|4132.5|4128.5|4134.5|4130.5|4131.5|4127.5|53
1649734050000|2022-04-12 03:27:30|4133|4129|4132.5|4128.5|4133|4129|4130.5|4126.5|3
1649734060000|2022-04-12 03:27:40|4133|4129|4131.5|4127.5|4133|4129|4131.5|4127.5|5
1649734070000|2022-04-12 03:27:50|4131|4127|4132|4128|4132|4128|4129.5|4125.5|8
1649734080000|2022-04-12 03:28:00|4132.5|4128.5|4130.5|4126.5|4132.5|4128.5|4128.5|4124.5|61
1649734090000|2022-04-12 03:28:10|4131|4127|4130|4126|4131|4127|4129|4125|2
1649734100000|2022-04-12 03:28:20|4130.5|4126.5|4129.5|4125.5|4131|4127|4129.5|4125.5|1
1649734110000|2022-04-12 03:28:30|4129|4125|4133|4129|4134.5|4130.5|4129|4125|13
1649734120000|2022-04-12 03:28:40|4133.5|4129.5|4135|4131|4135.5|4131.5|4133.5|4129.5|11
1649734130000|2022-04-12 03:28:50|4135.5|4131.5|4130.5|4126.5|4136|4132|4130.5|4126.5|22
1649734140000|2022-04-12 03:29:00|4131|4127|4132.5|4128.5|4133.5|4129.5|4130.5|4126.5|20
1649734150000|2022-04-12 03:29:10|4132|4128|4131.5|4127.5|4134.5|4130.5|4131.5|4127.5|12
1649734160000|2022-04-12 03:29:20|4131|4127|4132|4128|4132.5|4128.5|4130.5|4126.5|3
1649734170000|2022-04-12 03:29:30|4133|4129|4128.5|4124.5|4133|4129|4128|4124|9
1649734180000|2022-04-12 03:29:40|4129|4125|4128|4124|4129.5|4125.5|4127|4123|9
1649734190000|2022-04-12 03:29:50|4127.5|4123.5|4125.5|4121.5|4128.5|4124.5|4125.5|4121.5|10
1649734200000|2022-04-12 03:30:00|4126|4122|4128.5|4124.5|4128.5|4124.5|4125.5|4121.5|5
1649734210000|2022-04-12 03:30:10|4128|4124|4127.5|4123.5|4128|4124|4126.5|4122.5|1
1649734220000|2022-04-12 03:30:20|4128.5|4124.5|4130.5|4126.5|4130.5|4126.5|4127.5|4123.5|11
1649734230000|2022-04-12 03:30:30|4130|4126|4132.5|4128.5|4133|4129|4129|4125|10
1649734240000|2022-04-12 03:30:40|4133|4129|4131.5|4127.5|4135|4131|4131.5|4127.5|10
1649734250000|2022-04-12 03:30:50|4132|4128|4131|4127|4133|4129|4130.5|4126.5|3
1649734260000|2022-04-12 03:31:00|4130|4126|4130|4126|4130.5|4126.5|4129.5|4125.5|0
1649734270000|2022-04-12 03:31:10|4129.5|4125.5|4128|4124|4130|4126|4128|4124|8
1649734280000|2022-04-12 03:31:20|4128.5|4124.5|4127.5|4123.5|4128.5|4124.5|4127|4123|0
1649734290000|2022-04-12 03:31:30|4128|4124|4128|4124|4128.5|4124.5|4127.5|4123.5|6
1649734300000|2022-04-12 03:31:40|4129.5|4125.5|4128.5|4124.5|4129.5|4125.5|4128.5|4124.5|11
1649734310000|2022-04-12 03:31:50|4128|4124|4128.5|4124.5|4128.5|4124.5|4127.5|4123.5|1
1649734320000|2022-04-12 03:32:00|4128|4124|4129.5|4125.5|4129.5|4125.5|4127.5|4123.5|4
1649734330000|2022-04-12 03:32:10|4130|4126|4132|4128|4132.5|4128.5|4130|4126|15
1649734340000|2022-04-12 03:32:20|4132.5|4128.5|4131|4127|4132.5|4128.5|4131|4127|2
1649734350000|2022-04-12 03:32:30|4130.5|4126.5|4131.5|4127.5|4132|4128|4130.5|4126.5|2
1649734360000|2022-04-12 03:32:40|4132|4128|4131|4127|4132|4128|4131|4127|2
1649734370000|2022-04-12 03:32:50|4131.5|4127.5|4129.5|4125.5|4132|4128|4129.5|4125.5|4
1649734380000|2022-04-12 03:33:00|4130|4126|4129.5|4125.5|4130|4126|4128.5|4124.5|22
1649734390000|2022-04-12 03:33:10|4130.5|4126.5|4132.5|4128.5|4133|4129|4130.5|4126.5|5
1649734400000|2022-04-12 03:33:20|4133|4129|4133.5|4129.5|4135.5|4131.5|4132.5|4128.5|21
1649734410000|2022-04-12 03:33:30|4133|4129|4133.5|4129.5|4133.5|4129.5|4132.5|4128.5|2
1649734420000|2022-04-12 03:33:40|4133|4129|4132.5|4128.5|4133|4129|4132.5|4128.5|0
1649734430000|2022-04-12 03:33:50|4131.5|4127.5|4131.5|4127.5|4131.5|4127.5|4130.5|4126.5|7
1649734440000|2022-04-12 03:34:00|4132.5|4128.5|4132|4128|4133.5|4129.5|4132|4128|4
1649734450000|2022-04-12 03:34:10|4132.5|4128.5|4131.5|4127.5|4133|4129|4130.5|4126.5|6
1649734460000|2022-04-12 03:34:20|4132|4128|4131.5|4127.5|4132|4128|4131|4127|0
1649734470000|2022-04-12 03:34:30|4131|4127|4130.5|4126.5|4131.5|4127.5|4130.5|4126.5|1
1649734480000|2022-04-12 03:34:40|4130|4126|4131.5|4127.5|4132|4128|4130|4126|2
1649734490000|2022-04-12 03:34:50|4132|4128|4132.5|4128.5|4132.5|4128.5|4131.5|4127.5|0
1649734500000|2022-04-12 03:35:00|4133.5|4129.5|4134|4130|4134.5|4130.5|4133.5|4129.5|11
1649734510000|2022-04-12 03:35:10|4134.5|4130.5|4130|4126|4135.5|4131.5|4130|4126|14
1649734520000|2022-04-12 03:35:20|4129.5|4125.5|4130.5|4126.5|4130.5|4126.5|4129.5|4125.5|1
1649734530000|2022-04-12 03:35:30|4131|4127|4133.5|4129.5|4133.5|4129.5|4131|4127|5
1649734540000|2022-04-12 03:35:40|4133|4129|4134|4130|4134.5|4130.5|4130.5|4126.5|19
1649734550000|2022-04-12 03:35:50|4133.5|4129.5|4135|4131|4135|4131|4133|4129|4
1649734560000|2022-04-12 03:36:00|4134|4130|4135|4131|4136|4132|4134|4130|1
1649734570000|2022-04-12 03:36:10|4134.5|4130.5|4135|4131|4135|4131|4133|4129|8
1649734580000|2022-04-12 03:36:20|4134.5|4130.5|4134|4130|4134.5|4130.5|4133.5|4129.5|0
1649734590000|2022-04-12 03:36:30|4133.5|4129.5|4135.5|4131.5|4136|4132|4133.5|4129.5|1
1649734600000|2022-04-12 03:36:40|4135|4131|4133.5|4129.5|4135.5|4131.5|4133.5|4129.5|2
1649734610000|2022-04-12 03:36:50|4134|4130|4134|4130|4134.5|4130.5|4133.5|4129.5|2
1649734620000|2022-04-12 03:37:00|4133.5|4129.5|4135.5|4131.5|4135.5|4131.5|4133.5|4129.5|2
1649734630000|2022-04-12 03:37:10|4135|4131|4135|4131|4135.5|4131.5|4134|4130|1
1649734640000|2022-04-12 03:37:20|4135.5|4131.5|4134|4130|4136|4132|4133.5|4129.5|5
1649734650000|2022-04-12 03:37:30|4134.5|4130.5|4136|4132|4136.5|4132.5|4134|4130|1
1649734660000|2022-04-12 03:37:40|4135.5|4131.5|4136.5|4132.5|4136.5|4132.5|4135.5|4131.5|2
1649734670000|2022-04-12 03:37:50|4137.5|4133.5|4137|4133|4138.5|4134.5|4137|4133|8
1649734680000|2022-04-12 03:38:00|4135.5|4131.5|4134.5|4130.5|4135.5|4131.5|4133.5|4129.5|15
1649734690000|2022-04-12 03:38:10|4135|4131|4132|4128|4135|4131|4132|4128|5
1649734700000|2022-04-12 03:38:20|4131.5|4127.5|4131|4127|4131.5|4127.5|4130.5|4126.5|16
1649734710000|2022-04-12 03:38:30|4131.5|4127.5|4134|4130|4134|4130|4131|4127|5
1649734720000|2022-04-12 03:38:40|4134.5|4130.5|4134|4130|4134.5|4130.5|4133.5|4129.5|7
1649734730000|2022-04-12 03:38:50|4134.5|4130.5|4136|4132|4137.5|4133.5|4134.5|4130.5|15
1649734740000|2022-04-12 03:39:00|4135.5|4131.5|4136|4132|4136.5|4132.5|4135|4131|1
1649734750000|2022-04-12 03:39:10|4136.5|4132.5|4140|4136|4140.5|4136.5|4136.5|4132.5|20
1649734760000|2022-04-12 03:39:20|4139.5|4135.5|4138.5|4134.5|4140.5|4136.5|4138|4134|8
1649734770000|2022-04-12 03:39:30|4139|4135|4141|4137|4141|4137|4139|4135|2
1649734780000|2022-04-12 03:39:40|4140.5|4136.5|4138|4134|4140.5|4136.5|4138|4134|11
1649734790000|2022-04-12 03:39:50|4138.5|4134.5|4139|4135|4139|4135|4138.5|4134.5|1
1649734800000|2022-04-12 03:40:00|4139.5|4135.5|4139|4135|4140|4136|4138.5|4134.5|19
1649734810000|2022-04-12 03:40:10|4139.5|4135.5|4140|4136|4140|4136|4138|4134|3
1649734820000|2022-04-12 03:40:20|4139.5|4135.5|4139.5|4135.5|4139.5|4135.5|4139|4135|1
1649734830000|2022-04-12 03:40:30|4139|4135|4140.5|4136.5|4140.5|4136.5|4139|4135|2
1649734840000|2022-04-12 03:40:40|4141.5|4137.5|4140.5|4136.5|4141.5|4137.5|4140|4136|10
1649734850000|2022-04-12 03:40:50|4139.5|4135.5|4138.5|4134.5|4140|4136|4138.5|4134.5|11
1649734860000|2022-04-12 03:41:00|4138|4134|4137.5|4133.5|4138|4134|4135.5|4131.5|17
1649734870000|2022-04-12 03:41:10|4138|4134|4138|4134|4138|4134|4136.5|4132.5|5
1649734880000|2022-04-12 03:41:20|4137.5|4133.5|4139|4135|4139.5|4135.5|4137.5|4133.5|7
1649734890000|2022-04-12 03:41:30|4139.5|4135.5|4140|4136|4140.5|4136.5|4138.5|4134.5|7
1649734900000|2022-04-12 03:41:40|4140.5|4136.5|4140.5|4136.5|4140.5|4136.5|4139.5|4135.5|4
1649734910000|2022-04-12 03:41:50|4140|4136|4139.5|4135.5|4140|4136|4138.5|4134.5|11
1649734920000|2022-04-12 03:42:00|4140|4136|4141.5|4137.5|4141.5|4137.5|4140|4136|40
1649734930000|2022-04-12 03:42:10|4142|4138|4142.5|4138.5|4142.5|4138.5|4141|4137|4
1649734940000|2022-04-12 03:42:20|4141.5|4137.5|4141.5|4137.5|4142.5|4138.5|4141.5|4137.5|9
1649734950000|2022-04-12 03:42:30|4140.5|4136.5|4140.5|4136.5|4141|4137|4140.5|4136.5|2
1649734960000|2022-04-12 03:42:40|4139.5|4135.5|4138.5|4134.5|4139.5|4135.5|4138.5|4134.5|11
1649734970000|2022-04-12 03:42:50|4139.5|4135.5|4139.5|4135.5|4140.5|4136.5|4139.5|4135.5|16
1649734980000|2022-04-12 03:43:00|4139|4135|4140.5|4136.5|4140.5|4136.5|4139|4135|2
1649734990000|2022-04-12 03:43:10|4140|4136|4138.5|4134.5|4140|4136|4138.5|4134.5|5
1649735000000|2022-04-12 03:43:20|4138|4134|4139.5|4135.5|4139.5|4135.5|4137.5|4133.5|16
1649735010000|2022-04-12 03:43:30|4140|4136|4139.5|4135.5|4140|4136|4139.5|4135.5|7
1649735020000|2022-04-12 03:43:40|4140|4136|4140.5|4136.5|4140.5|4136.5|4140|4136|1
1649735030000|2022-04-12 03:43:50|4141.5|4137.5|4142.5|4138.5|4142.5|4138.5|4141.5|4137.5|9
1649735040000|2022-04-12 03:44:00|4143|4139|4143.5|4139.5|4144.5|4140.5|4142|4138|19
1649735050000|2022-04-12 03:44:10|4142.5|4138.5|4143|4139|4143|4139|4142.5|4138.5|3
1649735060000|2022-04-12 03:44:20|4142.5|4138.5|4141.5|4137.5|4143|4139|4141.5|4137.5|8
1649735070000|2022-04-12 03:44:30|4141|4137|4140.5|4136.5|4142|4138|4140|4136|4
1649735080000|2022-04-12 03:44:40|4141|4137|4142.5|4138.5|4142.5|4138.5|4140.5|4136.5|4
1649735090000|2022-04-12 03:44:50|4143|4139|4142|4138|4143|4139|4141|4137|8
1649735100000|2022-04-12 03:45:00|4142.5|4138.5|4142.5|4138.5|4143.5|4139.5|4142|4138|5
1649735110000|2022-04-12 03:45:10|4142|4138|4141.5|4137.5|4142.5|4138.5|4141.5|4137.5|1
1649735120000|2022-04-12 03:45:20|4140.5|4136.5|4141.5|4137.5|4142|4138|4140.5|4136.5|11
1649735130000|2022-04-12 03:45:30|4142|4138|4144|4140|4145|4141|4141.5|4137.5|4
1649735140000|2022-04-12 03:45:40|4144.5|4140.5|4144|4140|4144.5|4140.5|4143.5|4139.5|3
1649735150000|2022-04-12 03:45:50|4143.5|4139.5|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|1
1649735160000|2022-04-12 03:46:00|4144|4140|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|7
1649735170000|2022-04-12 03:46:10|4145.5|4141.5|4145|4141|4145.5|4141.5|4145|4141|12
1649735180000|2022-04-12 03:46:20|4145.5|4141.5|4144.5|4140.5|4145.5|4141.5|4144.5|4140.5|6
1649735190000|2022-04-12 03:46:30|4145|4141|4144.5|4140.5|4145.5|4141.5|4143.5|4139.5|8
1649735200000|2022-04-12 03:46:40|4145|4141|4144.5|4140.5|4145|4141|4143.5|4139.5|5
1649735210000|2022-04-12 03:46:50|4145|4141|4146|4142|4146|4142|4145|4141|5
1649735220000|2022-04-12 03:47:00|4146.5|4142.5|4143.5|4139.5|4146.5|4142.5|4143.5|4139.5|15
1649735230000|2022-04-12 03:47:10|4142.5|4138.5|4140|4136|4143.5|4139.5|4139.5|4135.5|32
1649735240000|2022-04-12 03:47:20|4139.5|4135.5|4142|4138|4142.5|4138.5|4139.5|4135.5|12
1649735250000|2022-04-12 03:47:30|4141.5|4137.5|4144.5|4140.5|4145.5|4141.5|4141.5|4137.5|9
1649735260000|2022-04-12 03:47:40|4145|4141|4145.5|4141.5|4145.5|4141.5|4145|4141|2
1649735270000|2022-04-12 03:47:50|4146|4142|4144.5|4140.5|4146|4142|4144.5|4140.5|3
1649735280000|2022-04-12 03:48:00|4144|4140|4142.5|4138.5|4144.5|4140.5|4142.5|4138.5|4
1649735290000|2022-04-12 03:48:10|4143|4139|4143|4139|4143|4139|4143|4139|0
1649735300000|2022-04-12 03:48:20|4143.5|4139.5|4143|4139|4144|4140|4143|4139|1
1649735310000|2022-04-12 03:48:30|4142.5|4138.5|4144.5|4140.5|4144.5|4140.5|4142.5|4138.5|2
1649735320000|2022-04-12 03:48:40|4144|4140|4144|4140|4144.5|4140.5|4144|4140|2
1649735330000|2022-04-12 03:48:50|4144.5|4140.5|4143.5|4139.5|4144.5|4140.5|4143.5|4139.5|4
1649735340000|2022-04-12 03:49:00|4144|4140|4144.5|4140.5|4144.5|4140.5|4144|4140|0
1649735350000|2022-04-12 03:49:10|4144|4140|4144|4140|4144|4140|4144|4140|3
1649735360000|2022-04-12 03:49:20|4143.5|4139.5|4143.5|4139.5|4144|4140|4143.5|4139.5|2
1649735370000|2022-04-12 03:49:30|4142.5|4138.5|4144.5|4140.5|4144.5|4140.5|4142.5|4138.5|6
1649735380000|2022-04-12 03:49:40|4144|4140|4144.5|4140.5|4144.5|4140.5|4144|4140|4
1649735390000|2022-04-12 03:49:50|4145|4141|4145|4141|4145.5|4141.5|4144.5|4140.5|28
1649735400000|2022-04-12 03:50:00|4144.5|4140.5|4145.5|4141.5|4145.5|4141.5|4144.5|4140.5|8
1649735410000|2022-04-12 03:50:10|4146.5|4142.5|4146.5|4142.5|4146.5|4142.5|4146.5|4142.5|10
1649735420000|2022-04-12 03:50:20|4146|4142|4146|4142|4146.5|4142.5|4146|4142|4
1649735430000|2022-04-12 03:50:30|4146.5|4142.5|4147|4143|4147.5|4143.5|4146.5|4142.5|13
1649735440000|2022-04-12 03:50:40|4147.5|4143.5|4147.5|4143.5|4147.5|4143.5|4147|4143|15
1649735450000|2022-04-12 03:50:50|4147|4143|4148.5|4144.5|4148.5|4144.5|4147|4143|18
1649735460000|2022-04-12 03:51:00|4148|4144|4147.5|4143.5|4148.5|4144.5|4147.5|4143.5|8
1649735470000|2022-04-12 03:51:10|4148|4144|4148.5|4144.5|4148.5|4144.5|4148|4144|5
1649735480000|2022-04-12 03:51:20|4148|4144|4149|4145|4149|4145|4147.5|4143.5|20
1649735490000|2022-04-12 03:51:30|4148.5|4144.5|4148.5|4144.5|4148.5|4144.5|4147.5|4143.5|19
1649735500000|2022-04-12 03:51:40|4149|4145|4146.5|4142.5|4149.5|4145.5|4146.5|4142.5|17
1649735510000|2022-04-12 03:51:50|4146|4142|4147|4143|4147|4143|4145.5|4141.5|8
1649735520000|2022-04-12 03:52:00|4147.5|4143.5|4148|4144|4148.5|4144.5|4147|4143|16
1649735530000|2022-04-12 03:52:10|4148.5|4144.5|4148.5|4144.5|4148.5|4144.5|4147.5|4143.5|0
1649735540000|2022-04-12 03:52:20|4149|4145|4149|4145|4149.5|4145.5|4148.5|4144.5|7
1649735550000|2022-04-12 03:52:30|4148.5|4144.5|4149.5|4145.5|4149.5|4145.5|4148.5|4144.5|0
1649735560000|2022-04-12 03:52:40|4149|4145|4149.5|4145.5|4149.5|4145.5|4149|4145|2
1649735570000|2022-04-12 03:52:50|4149|4145|4149.5|4145.5|4149.5|4145.5|4148.5|4144.5|1
1649735580000|2022-04-12 03:53:00|4150|4146|4150.5|4146.5|4151.5|4147.5|4149.5|4145.5|43
1649735590000|2022-04-12 03:53:10|4150|4146|4149.5|4145.5|4150|4146|4149|4145|2
1649735600000|2022-04-12 03:53:20|4149|4145|4148.5|4144.5|4149.5|4145.5|4146.5|4142.5|31
1649735610000|2022-04-12 03:53:30|4149.5|4145.5|4151.5|4147.5|4151.5|4147.5|4149.5|4145.5|10
1649735620000|2022-04-12 03:53:40|4151|4147|4151|4147|4151.5|4147.5|4150.5|4146.5|2
1649735630000|2022-04-12 03:53:50|4151.5|4147.5|4152|4148|4152.5|4148.5|4151.5|4147.5|4
1649735640000|2022-04-12 03:54:00|4152.5|4148.5|4153.5|4149.5|4153.5|4149.5|4152.5|4148.5|9
1649735650000|2022-04-12 03:54:10|4154|4150|4154.5|4150.5|4155.5|4151.5|4154|4150|26
1649735660000|2022-04-12 03:54:20|4155.5|4151.5|4155.5|4151.5|4155.5|4151.5|4155|4151|5
1649735670000|2022-04-12 03:54:30|4155|4151|4157.5|4153.5|4158|4154|4155|4151|4
1649735680000|2022-04-12 03:54:40|4157|4153|4151.5|4147.5|4157.5|4153.5|4150.5|4146.5|36
1649735690000|2022-04-12 03:54:50|4152|4148|4152|4148|4152.5|4148.5|4151|4147|3
1649735700000|2022-04-12 03:55:00|4152.5|4148.5|4156|4152|4156|4152|4152|4148|9
1649735710000|2022-04-12 03:55:10|4155.5|4151.5|4155.5|4151.5|4157|4153|4155.5|4151.5|10
1649735720000|2022-04-12 03:55:20|4155|4151|4155|4151|4155|4151|4153.5|4149.5|5
1649735730000|2022-04-12 03:55:30|||||||||1
1649735740000|2022-04-12 03:55:40|4155.5|4151.5|4156.5|4152.5|4156.5|4152.5|4155|4151|1
1649735750000|2022-04-12 03:55:50|4157|4153|4158|4154|4158|4154|4156.5|4152.5|3
1649735760000|2022-04-12 03:56:00|4157.5|4153.5|4156.5|4152.5|4158|4154|4156.5|4152.5|0
1649735770000|2022-04-12 03:56:10|4156|4152|4157|4153|4157.5|4153.5|4156|4152|3
1649735780000|2022-04-12 03:56:20|4156.5|4152.5|4156.5|4152.5|4156.5|4152.5|4156|4152|10
1649735790000|2022-04-12 03:56:30|4156|4152|4155.5|4151.5|4156.5|4152.5|4155.5|4151.5|8
1649735800000|2022-04-12 03:56:40|4156|4152|4156.5|4152.5|4157|4153|4154.5|4150.5|10
1649735810000|2022-04-12 03:56:50|4156|4152|4155.5|4151.5|4156.5|4152.5|4154.5|4150.5|6
1649735820000|2022-04-12 03:57:00|4155|4151|4153.5|4149.5|4155.5|4151.5|4153.5|4149.5|5
1649735830000|2022-04-12 03:57:10|4153|4149|4154|4150|4155|4151|4153|4149|16
1649735840000|2022-04-12 03:57:20|4154.5|4150.5|4154.5|4150.5|4154.5|4150.5|4152.5|4148.5|4
1649735850000|2022-04-12 03:57:30|4155|4151|4157|4153|4157|4153|4155|4151|2
1649735860000|2022-04-12 03:57:40|4155|4151|4155.5|4151.5|4157.5|4153.5|4155|4151|9
1649735870000|2022-04-12 03:57:50|4156|4152|4154|4150|4156|4152|4154|4150|2
1649735880000|2022-04-12 03:58:00|4154.5|4150.5|4154|4150|4155|4151|4153.5|4149.5|20
1649735890000|2022-04-12 03:58:10|4153.5|4149.5|4153.5|4149.5|4154|4150|4153.5|4149.5|1
1649735900000|2022-04-12 03:58:20|4154|4150|4155.5|4151.5|4155.5|4151.5|4154|4150|7
1649735910000|2022-04-12 03:58:30|4155|4151|4155.5|4151.5|4156|4152|4155|4151|0
1649735920000|2022-04-12 03:58:40|4154|4150|4153.5|4149.5|4154|4150|4153.5|4149.5|6
1649735930000|2022-04-12 03:58:50|4154|4150|4152.5|4148.5|4154|4150|4152.5|4148.5|12
1649735940000|2022-04-12 03:59:00|4153|4149|4152|4148|4153|4149|4151.5|4147.5|7
1649735950000|2022-04-12 03:59:10|4151.5|4147.5|4151.5|4147.5|4152|4148|4151|4147|2
1649735960000|2022-04-12 03:59:20|4152|4148|4152|4148|4152|4148|4151|4147|1
1649735970000|2022-04-12 03:59:30|4152.5|4148.5|4152|4148|4153|4149|4152|4148|1
1649735980000|2022-04-12 03:59:40|4152.5|4148.5|4150|4146|4152.5|4148.5|4150|4146|9
1649735990000|2022-04-12 03:59:50|4150.5|4146.5|4149|4145|4151|4147|4149|4145|6
1649736000000|2022-04-12 04:00:00|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|0
1649739540000|2022-04-12 04:59:00|||||||||2
1649739600000|2022-04-12 05:00:00|4150.5|4146.5|4154.5|4150.5|4156.5|4152.5|4150.5|4146.5|27
1649739610000|2022-04-12 05:00:10|4154|4150|4151.5|4147.5|4154|4150|4151|4147|17
1649739620000|2022-04-12 05:00:20|4151|4147|4148.5|4144.5|4152|4148|4148|4144|14
1649739630000|2022-04-12 05:00:30|4148|4144|4146|4142|4148.5|4144.5|4146|4142|13
1649739640000|2022-04-12 05:00:40|4145.5|4141.5|4142|4138|4146|4142|4142|4138|8
1649739650000|2022-04-12 05:00:50|4140.5|4136.5|4140|4136|4140.5|4136.5|4137.5|4133.5|21
1649739660000|2022-04-12 05:01:00|4140.5|4136.5|4136|4132|4142|4138|4136|4132|13
1649739670000|2022-04-12 05:01:10|4136.5|4132.5|4133.5|4129.5|4138|4134|4133|4129|12
1649739680000|2022-04-12 05:01:20|4134|4130|4135.5|4131.5|4137|4133|4134|4130|13
1649739690000|2022-04-12 05:01:30|4136|4132|4134.5|4130.5|4136.5|4132.5|4134.5|4130.5|11
1649739700000|2022-04-12 05:01:40|4135|4131|4132|4128|4135|4131|4131.5|4127.5|10
1649739710000|2022-04-12 05:01:50|4132.5|4128.5|4131.5|4127.5|4133|4129|4129.5|4125.5|17
1649739720000|2022-04-12 05:02:00|4131|4127|4131|4127|4131.5|4127.5|4129|4125|23
1649739730000|2022-04-12 05:02:10|4131.5|4127.5|4129|4125|4131.5|4127.5|4129|4125|13
1649739740000|2022-04-12 05:02:20|4128.5|4124.5|4129.5|4125.5|4131|4127|4128.5|4124.5|15
1649739750000|2022-04-12 05:02:30|4130|4126|4129.5|4125.5|4130.5|4126.5|4128.5|4124.5|20
1649739760000|2022-04-12 05:02:40|4130.5|4126.5|4129|4125|4130.5|4126.5|4128.5|4124.5|14
1649739770000|2022-04-12 05:02:50|4129.5|4125.5|4127.5|4123.5|4130|4126|4127.5|4123.5|15
1649739780000|2022-04-12 05:03:00|4128|4124|4125|4121|4128.5|4124.5|4124.5|4120.5|16
1649739790000|2022-04-12 05:03:10|4124.5|4120.5|4125.5|4121.5|4126.5|4122.5|4124.5|4120.5|19
1649739800000|2022-04-12 05:03:20|4124.5|4120.5|4122.5|4118.5|4125|4121|4122.5|4118.5|48
1649739810000|2022-04-12 05:03:30|4121.5|4117.5|4120.5|4116.5|4122|4118|4120.5|4116.5|27
1649739820000|2022-04-12 05:03:40|4121|4117|4120.5|4116.5|4122|4118|4119.5|4115.5|15
1649739830000|2022-04-12 05:03:50|4119.5|4115.5|4123.5|4119.5|4123.5|4119.5|4119.5|4115.5|22
1649739840000|2022-04-12 05:04:00|4125.5|4121.5|4124.5|4120.5|4127.5|4123.5|4124.5|4120.5|55
1649739850000|2022-04-12 05:04:10|4125|4121|4122.5|4118.5|4125.5|4121.5|4122|4118|18
1649739860000|2022-04-12 05:04:20|4123|4119|4119.5|4115.5|4123|4119|4118.5|4114.5|30
1649739870000|2022-04-12 05:04:30|4118.5|4114.5|4119.5|4115.5|4120.5|4116.5|4118.5|4114.5|17
1649739880000|2022-04-12 05:04:40|4120|4116|4118.5|4114.5|4120.5|4116.5|4117.5|4113.5|36
1649739890000|2022-04-12 05:04:50|4119|4115|4116.5|4112.5|4119.5|4115.5|4116.5|4112.5|30
1649739900000|2022-04-12 05:05:00|4117|4113|4118.5|4114.5|4118.5|4114.5|4115.5|4111.5|28
1649739910000|2022-04-12 05:05:10|4119.5|4115.5|4119.5|4115.5|4119.5|4115.5|4117.5|4113.5|64
1649739920000|2022-04-12 05:05:20|4120.5|4116.5|4119|4115|4120.5|4116.5|4117.5|4113.5|15
1649739930000|2022-04-12 05:05:30|4118.5|4114.5|4123.5|4119.5|4124|4120|4117.5|4113.5|55
1649739940000|2022-04-12 05:05:40|4124|4120|4124.5|4120.5|4129|4125|4123.5|4119.5|26
1649739950000|2022-04-12 05:05:50|4125.5|4121.5|4124.5|4120.5|4126|4122|4124|4120|21
1649739960000|2022-04-12 05:06:00|4125.5|4121.5|4118.5|4114.5|4125.5|4121.5|4118|4114|44
1649739970000|2022-04-12 05:06:10|4119|4115|4115.5|4111.5|4119.5|4115.5|4115.5|4111.5|44
1649739980000|2022-04-12 05:06:20|4116|4112|4119.5|4115.5|4120.5|4116.5|4115.5|4111.5|15
1649739990000|2022-04-12 05:06:30|4120.5|4116.5|4119|4115|4120.5|4116.5|4118.5|4114.5|15
1649740000000|2022-04-12 05:06:40|4119.5|4115.5|4123|4119|4125|4121|4119.5|4115.5|45
1649740010000|2022-04-12 05:06:50|4123.5|4119.5|4120.5|4116.5|4124.5|4120.5|4120|4116|14
1649740020000|2022-04-12 05:07:00|4121.5|4117.5|4118|4114|4121.5|4117.5|4117.5|4113.5|10
1649740030000|2022-04-12 05:07:10|4118.5|4114.5|4116.5|4112.5|4119|4115|4115.5|4111.5|8
1649740040000|2022-04-12 05:07:20|4117|4113|4118|4114|4118|4114|4117|4113|4
1649740050000|2022-04-12 05:07:30|4118.5|4114.5|4121.5|4117.5|4122|4118|4117.5|4113.5|27
1649740060000|2022-04-12 05:07:40|4122|4118|4125.5|4121.5|4125.5|4121.5|4122|4118|19
1649740070000|2022-04-12 05:07:50|4125|4121|4124|4120|4125|4121|4122.5|4118.5|12
1649740080000|2022-04-12 05:08:00|4123.5|4119.5|4123.5|4119.5|4125.5|4121.5|4122|4118|42
1649740090000|2022-04-12 05:08:10|4124|4120|4122.5|4118.5|4125|4121|4121.5|4117.5|11
1649740100000|2022-04-12 05:08:20|4122|4118|4123.5|4119.5|4124.5|4120.5|4122|4118|5
1649740110000|2022-04-12 05:08:30|4124|4120|4124|4120|4124.5|4120.5|4121.5|4117.5|5
1649740120000|2022-04-12 05:08:40|4124.5|4120.5|4124.5|4120.5|4124.5|4120.5|4122.5|4118.5|6
1649740130000|2022-04-12 05:08:50|4125|4121|4124.5|4120.5|4125.5|4121.5|4123.5|4119.5|7
1649740140000|2022-04-12 05:09:00|4125|4121|4127.5|4123.5|4127.5|4123.5|4124.5|4120.5|19
1649740150000|2022-04-12 05:09:10|4127|4123|4128|4124|4128|4124|4126.5|4122.5|14
1649740160000|2022-04-12 05:09:20|4128.5|4124.5|4129|4125|4130.5|4126.5|4126.5|4122.5|35
1649740170000|2022-04-12 05:09:30|4129.5|4125.5|4132.5|4128.5|4132.5|4128.5|4129|4125|49
1649740180000|2022-04-12 05:09:40|4133|4129|4132.5|4128.5|4133|4129|4130.5|4126.5|15
1649740190000|2022-04-12 05:09:50|4132|4128|4138.5|4134.5|4139|4135|4132|4128|34
1649740200000|2022-04-12 05:10:00|4139|4135|4138|4134|4140.5|4136.5|4136.5|4132.5|51
1649740210000|2022-04-12 05:10:10|4138.5|4134.5|4142|4138|4142.5|4138.5|4137.5|4133.5|22
1649740220000|2022-04-12 05:10:20|4143.5|4139.5|4143.5|4139.5|4144.5|4140.5|4141|4137|27
1649740230000|2022-04-12 05:10:30|4144|4140|4144|4140|4146.5|4142.5|4143|4139|24
1649740240000|2022-04-12 05:10:40|4142.5|4138.5|4139|4135|4143.5|4139.5|4135|4131|73
1649740250000|2022-04-12 05:10:50|4138.5|4134.5|4143.5|4139.5|4145|4141|4138.5|4134.5|43
1649740260000|2022-04-12 05:11:00|4144|4140|4146.5|4142.5|4146.5|4142.5|4143.5|4139.5|12
1649740270000|2022-04-12 05:11:10|4147|4143|4147|4143|4147|4143|4144|4140|20
1649740280000|2022-04-12 05:11:20|4147.5|4143.5|4148.5|4144.5|4149.5|4145.5|4146.5|4142.5|70
1649740290000|2022-04-12 05:11:30|4148|4144|4152|4148|4152|4148|4148|4144|46
1649740300000|2022-04-12 05:11:40|4152.5|4148.5|4152|4148|4154|4150|4151|4147|34
1649740310000|2022-04-12 05:11:50|4152.5|4148.5|4151.5|4147.5|4152.5|4148.5|4149.5|4145.5|14
1649740320000|2022-04-12 05:12:00|4152|4148|4151.5|4147.5|4153|4149|4149.5|4145.5|12
1649740330000|2022-04-12 05:12:10|4151|4147|4156|4152|4156|4152|4150.5|4146.5|26
1649740340000|2022-04-12 05:12:20|4155.5|4151.5|4160|4156|4160|4156|4155|4151|35
1649740350000|2022-04-12 05:12:30|4160.5|4156.5|4165|4161|4167.5|4163.5|4160|4156|137
1649740360000|2022-04-12 05:12:40|4165.5|4161.5|4169|4165|4169|4165|4164.5|4160.5|45
1649740370000|2022-04-12 05:12:50|4169.5|4165.5|4173.5|4169.5|4173.5|4169.5|4169.5|4165.5|69
1649740380000|2022-04-12 05:13:00|4174.5|4170.5|4173.5|4169.5|4175.5|4171.5|4171.5|4167.5|63
1649740390000|2022-04-12 05:13:10|4173|4169|4164.5|4160.5|4173.5|4169.5|4161|4157|129
1649740400000|2022-04-12 05:13:20|4165.5|4161.5|4169.5|4165.5|4174|4170|4165.5|4161.5|114
1649740410000|2022-04-12 05:13:30|4170|4166|4170.5|4166.5|4173|4169|4169.5|4165.5|13
1649740420000|2022-04-12 05:13:40|4170|4166|4175|4171|4176|4172|4170|4166|35
1649740430000|2022-04-12 05:13:50|4175.5|4171.5|4178|4174|4178.5|4174.5|4174|4170|25
1649740440000|2022-04-12 05:14:00|4177.5|4173.5|4184|4180|4184|4180|4177.5|4173.5|38
1649740450000|2022-04-12 05:14:10|4184.5|4180.5|4186.5|4182.5|4187|4183|4183.5|4179.5|67
1649740460000|2022-04-12 05:14:20|4187|4183|4189.5|4185.5|4190.5|4186.5|4186.5|4182.5|63
1649740470000|2022-04-12 05:14:30|4190|4186|4193.5|4189.5|4193.5|4189.5|4188.5|4184.5|80
1649740480000|2022-04-12 05:14:40|4193|4189|4195|4191|4195.5|4191.5|4192.5|4188.5|38
1649740490000|2022-04-12 05:14:50|4195.5|4191.5|4194|4190|4195.5|4191.5|4189.5|4185.5|55
1649740500000|2022-04-12 05:15:00|4193.5|4189.5|4195|4191|4197|4193|4193.5|4189.5|63
1649740510000|2022-04-12 05:15:10|4195.5|4191.5|4189|4185|4197|4193|4188|4184|68
1649740520000|2022-04-12 05:15:20|4188.5|4184.5|4196.5|4192.5|4197|4193|4188.5|4184.5|38
1649740530000|2022-04-12 05:15:30|4197|4193|4197.5|4193.5|4200|4196|4195.5|4191.5|76
1649740540000|2022-04-12 05:15:40|4198|4194|4200|4196|4200|4196|4197|4193|39
1649740550000|2022-04-12 05:15:50|4199.5|4195.5|4206.5|4202.5|4206.5|4202.5|4199.5|4195.5|57
1649740560000|2022-04-12 05:16:00|4207|4203|4209.5|4205.5|4210|4206|4206|4202|46
1649740570000|2022-04-12 05:16:10|4210|4206|4211|4207|4212.5|4208.5|4207|4203|125
1649740580000|2022-04-12 05:16:20|4210.5|4206.5|4209|4205|4212.5|4208.5|4208|4204|31
1649740590000|2022-04-12 05:16:30|4207.5|4203.5|4214|4210|4215|4211|4207.5|4203.5|34
1649740600000|2022-04-12 05:16:40|4213.5|4209.5|4216.5|4212.5|4217|4213|4213.5|4209.5|36
1649740610000|2022-04-12 05:16:50|4217|4213|4218|4214|4219.5|4215.5|4214.5|4210.5|86
1649740620000|2022-04-12 05:17:00|4217.5|4213.5|4216|4212|4220.5|4216.5|4214.5|4210.5|75
1649740630000|2022-04-12 05:17:10|4215.5|4211.5|4218|4214|4218|4214|4213.5|4209.5|57
1649740640000|2022-04-12 05:17:20|4218.5|4214.5|4216|4212|4218.5|4214.5|4215.5|4211.5|20
1649740650000|2022-04-12 05:17:30|4215.5|4211.5|4213.5|4209.5|4218|4214|4210.5|4206.5|95
1649740660000|2022-04-12 05:17:40|4214|4210|4214.5|4210.5|4216.5|4212.5|4212.5|4208.5|52
1649740670000|2022-04-12 05:17:50|4215|4211|4216|4212|4218|4214|4211.5|4207.5|58
1649740680000|2022-04-12 05:18:00|4216.5|4212.5|4210|4206|4216.5|4212.5|4209|4205|75
1649740690000|2022-04-12 05:18:10|4209.5|4205.5|4210|4206|4211.5|4207.5|4209|4205|17
1649740700000|2022-04-12 05:18:20|4210.5|4206.5|4206.5|4202.5|4211.5|4207.5|4206.5|4202.5|37
1649740710000|2022-04-12 05:18:30|4208|4204|4208.5|4204.5|4210.5|4206.5|4205.5|4201.5|35
1649740720000|2022-04-12 05:18:40|4209|4205|4212|4208|4213.5|4209.5|4208.5|4204.5|63
1649740730000|2022-04-12 05:18:50|4212.5|4208.5|4208|4204|4213.5|4209.5|4208|4204|47
1649740740000|2022-04-12 05:19:00|4208.5|4204.5|4214|4210|4215.5|4211.5|4208.5|4204.5|42
1649740750000|2022-04-12 05:19:10|4214.5|4210.5|4223|4219|4224.5|4220.5|4214.5|4210.5|88
1649740760000|2022-04-12 05:19:20|4222.5|4218.5|4226.5|4222.5|4229|4225|4222|4218|44
1649740770000|2022-04-12 05:19:30|4227|4223|4231.5|4227.5|4233.5|4229.5|4227|4223|49
1649740780000|2022-04-12 05:19:40|4233|4229|4236.5|4232.5|4237.5|4233.5|4233|4229|42
1649740790000|2022-04-12 05:19:50|4237|4233|4242.5|4238.5|4242.5|4238.5|4236.5|4232.5|36
1649740800000|2022-04-12 05:20:00|4242|4238|4243.5|4239.5|4244.5|4240.5|4241|4237|71
1649740810000|2022-04-12 05:20:10|4244|4240|4236|4232|4244|4240|4234.5|4230.5|235
1649740820000|2022-04-12 05:20:20|4234.5|4230.5|4236.5|4232.5|4239|4235|4232.5|4228.5|136
1649740830000|2022-04-12 05:20:30|4234.5|4230.5|4239.5|4235.5|4239.5|4235.5|4234.5|4230.5|49
1649740840000|2022-04-12 05:20:40|4238|4234|4240|4236|4242.5|4238.5|4237|4233|52
1649740850000|2022-04-12 05:20:50|4240.5|4236.5|4236.5|4232.5|4242|4238|4236.5|4232.5|84
1649740860000|2022-04-12 05:21:00|4237.5|4233.5|4239.5|4235.5|4239.5|4235.5|4233.5|4229.5|68
1649740870000|2022-04-12 05:21:10|4240.5|4236.5|4243|4239|4243.5|4239.5|4240|4236|90
1649740880000|2022-04-12 05:21:20|4243.5|4239.5|4244.5|4240.5|4245|4241|4242|4238|42
1649740890000|2022-04-12 05:21:30|4245|4241|4240.5|4236.5|4246.5|4242.5|4240.5|4236.5|60
1649740900000|2022-04-12 05:21:40|4240|4236|4244.5|4240.5|4244.5|4240.5|4240|4236|57
1649740910000|2022-04-12 05:21:50|4245.5|4241.5|4243|4239|4245.5|4241.5|4242|4238|35
1649740920000|2022-04-12 05:22:00|4243.5|4239.5|4243|4239|4244.5|4240.5|4239.5|4235.5|78
1649740930000|2022-04-12 05:22:10|4243.5|4239.5|4241.5|4237.5|4245.5|4241.5|4240|4236|84
1649740940000|2022-04-12 05:22:20|4242.5|4238.5|4239.5|4235.5|4243|4239|4239.5|4235.5|68
1649740950000|2022-04-12 05:22:30|4240.5|4236.5|4236|4232|4241|4237|4235|4231|26
1649740960000|2022-04-12 05:22:40|4235.5|4231.5|4241.5|4237.5|4242|4238|4233|4229|76
1649740970000|2022-04-12 05:22:50|4242|4238|4241|4237|4244.5|4240.5|4239.5|4235.5|82
1649740980000|2022-04-12 05:23:00|4240.5|4236.5|4241.5|4237.5|4243.5|4239.5|4240.5|4236.5|58
1649740990000|2022-04-12 05:23:10|4242|4238|4242|4238|4242.5|4238.5|4237|4233|87
1649741000000|2022-04-12 05:23:20|4242.5|4238.5|4241|4237|4242.5|4238.5|4240.5|4236.5|26
1649741010000|2022-04-12 05:23:30|4241.5|4237.5|4245.5|4241.5|4245.5|4241.5|4241.5|4237.5|43
1649741020000|2022-04-12 05:23:40|4244|4240|4244.5|4240.5|4247|4243|4244|4240|44
1649741030000|2022-04-12 05:23:50|4245|4241|4247.5|4243.5|4248.5|4244.5|4244.5|4240.5|34
1649741040000|2022-04-12 05:24:00|4247|4243|4254.5|4250.5|4254.5|4250.5|4247|4243|68
1649741050000|2022-04-12 05:24:10|4253.5|4249.5|4257|4253|4257|4253|4252.5|4248.5|64
1649741060000|2022-04-12 05:24:20|4256.5|4252.5|4260.5|4256.5|4261.5|4257.5|4255.5|4251.5|68
1649741070000|2022-04-12 05:24:30|4260|4256|4264|4260|4264|4260|4259.5|4255.5|50
1649741080000|2022-04-12 05:24:40|4264.5|4260.5|4267|4263|4267.5|4263.5|4263|4259|109
1649741090000|2022-04-12 05:24:50|4267.5|4263.5|4266.5|4262.5|4267.5|4263.5|4264|4260|72
1649741100000|2022-04-12 05:25:00|4266|4262|4259|4255|4268.5|4264.5|4259|4255|134
1649741110000|2022-04-12 05:25:10|4257.5|4253.5|4258.5|4254.5|4260.5|4256.5|4254.5|4250.5|173
1649741120000|2022-04-12 05:25:20|4259|4255|4256.5|4252.5|4259.5|4255.5|4255|4251|81
1649741130000|2022-04-12 05:25:30|4257|4253|4254.5|4250.5|4257|4253|4252|4248|104
1649741140000|2022-04-12 05:25:40|4255|4251|4255.5|4251.5|4260.5|4256.5|4253.5|4249.5|119
1649741150000|2022-04-12 05:25:50|4255|4251|4252.5|4248.5|4256|4252|4252|4248|77
1649741160000|2022-04-12 05:26:00|4253.5|4249.5|4252.5|4248.5|4254.5|4250.5|4251.5|4247.5|73
1649741170000|2022-04-12 05:26:10|4252|4248|4248|4244|4254.5|4250.5|4246.5|4242.5|95
1649741180000|2022-04-12 05:26:20|4248.5|4244.5|4248|4244|4249.5|4245.5|4246|4242|28
1649741190000|2022-04-12 05:26:30|4250.5|4246.5|4247|4243|4251.5|4247.5|4246|4242|60
1649741200000|2022-04-12 05:26:40|4246|4242|4241.5|4237.5|4246.5|4242.5|4241.5|4237.5|53
1649741210000|2022-04-12 05:26:50|4241|4237|4239.5|4235.5|4242|4238|4238|4234|63
1649741220000|2022-04-12 05:27:00|4240|4236|4240.5|4236.5|4242.5|4238.5|4238|4234|87
1649741230000|2022-04-12 05:27:10|4241|4237|4239.5|4235.5|4241|4237|4237.5|4233.5|59
1649741240000|2022-04-12 05:27:20|4240|4236|4240.5|4236.5|4242|4238|4239|4235|37
1649741250000|2022-04-12 05:27:30|4241|4237|4241.5|4237.5|4243|4239|4240.5|4236.5|34
1649741260000|2022-04-12 05:27:40|4242|4238|4249|4245|4249|4245|4241|4237|94
1649741270000|2022-04-12 05:27:50|4249.5|4245.5|4250.5|4246.5|4252.5|4248.5|4249.5|4245.5|41
1649741280000|2022-04-12 05:28:00|4250|4246|4248.5|4244.5|4251|4247|4245.5|4241.5|80
1649741290000|2022-04-12 05:28:10|4247.5|4243.5|4245.5|4241.5|4249|4245|4245|4241|62
1649741300000|2022-04-12 05:28:20|4246|4242|4245|4241|4247.5|4243.5|4244|4240|17
1649741310000|2022-04-12 05:28:30|4245.5|4241.5|4242.5|4238.5|4246.5|4242.5|4242.5|4238.5|28
1649741320000|2022-04-12 05:28:40|4241.5|4237.5|4244|4240|4244.5|4240.5|4241.5|4237.5|44
1649741330000|2022-04-12 05:28:50|4244.5|4240.5|4241.5|4237.5|4244.5|4240.5|4240.5|4236.5|34
1649741340000|2022-04-12 05:29:00|4241|4237|4237|4233|4242|4238|4235|4231|55
1649741350000|2022-04-12 05:29:10|4236.5|4232.5|4239|4235|4240.5|4236.5|4236.5|4232.5|57
1649741360000|2022-04-12 05:29:20|4238.5|4234.5|4235.5|4231.5|4239|4235|4233.5|4229.5|31
1649741370000|2022-04-12 05:29:30|4236|4232|4232.5|4228.5|4236|4232|4232.5|4228.5|29
1649741380000|2022-04-12 05:29:40|4231|4227|4226.5|4222.5|4231|4227|4226.5|4222.5|43
1649741390000|2022-04-12 05:29:50|4227|4223|4227.5|4223.5|4229.5|4225.5|4227|4223|56
1649741400000|2022-04-12 05:30:00|4227|4223|4234|4230|4237|4233|4227|4223|108
1649741410000|2022-04-12 05:30:10|4233|4229|4229|4225|4234|4230|4227.5|4223.5|52
1649741420000|2022-04-12 05:30:20|4229.5|4225.5|4227.5|4223.5|4229.5|4225.5|4226.5|4222.5|32
1649741430000|2022-04-12 05:30:30|4227|4223|4230|4226|4232.5|4228.5|4225.5|4221.5|47
1649741440000|2022-04-12 05:30:40|4229.5|4225.5|4231|4227|4232|4228|4229|4225|54
1649741450000|2022-04-12 05:30:50|4230.5|4226.5|4229.5|4225.5|4232.5|4228.5|4225.5|4221.5|80
1649741460000|2022-04-12 05:31:00|4230.5|4226.5|4240|4236|4242|4238|4230.5|4226.5|133
1649741470000|2022-04-12 05:31:10|4240.5|4236.5|4243|4239|4243|4239|4238.5|4234.5|23
1649741480000|2022-04-12 05:31:20|4243.5|4239.5|4244|4240|4244|4240|4241|4237|30
1649741490000|2022-04-12 05:31:30|4243.5|4239.5|4246.5|4242.5|4248|4244|4242|4238|57
1649741500000|2022-04-12 05:31:40|4245|4241|4242.5|4238.5|4246|4242|4240.5|4236.5|92
1649741510000|2022-04-12 05:31:50|4243|4239|4246.5|4242.5|4246.5|4242.5|4242.5|4238.5|37
1649741520000|2022-04-12 05:32:00|4248|4244|4247|4243|4249|4245|4246.5|4242.5|96
1649741530000|2022-04-12 05:32:10|4246.5|4242.5|4246|4242|4247.5|4243.5|4245|4241|67
1649741540000|2022-04-12 05:32:20|4245.5|4241.5|4246.5|4242.5|4247.5|4243.5|4243.5|4239.5|36
1649741550000|2022-04-12 05:32:30|4246|4242|4247.5|4243.5|4249|4245|4245.5|4241.5|13
1649741560000|2022-04-12 05:32:40|4247|4243|4246|4242|4248.5|4244.5|4245.5|4241.5|12
1649741570000|2022-04-12 05:32:50|4246.5|4242.5|4246|4242|4249.5|4245.5|4246|4242|23
1649741580000|2022-04-12 05:33:00|4246.5|4242.5|4249|4245|4249.5|4245.5|4246.5|4242.5|16
1649741590000|2022-04-12 05:33:10|4248.5|4244.5|4242.5|4238.5|4249|4245|4241.5|4237.5|59
1649741600000|2022-04-12 05:33:20|4241.5|4237.5|4240|4236|4241.5|4237.5|4238.5|4234.5|53
1649741610000|2022-04-12 05:33:30|4240.5|4236.5|4239|4235|4240.5|4236.5|4237.5|4233.5|9
1649741620000|2022-04-12 05:33:40|4239.5|4235.5|4240.5|4236.5|4242|4238|4238.5|4234.5|9
1649741630000|2022-04-12 05:33:50|4241|4237|4244|4240|4247|4243|4241|4237|55
1649741640000|2022-04-12 05:34:00|4244.5|4240.5|4242|4238|4246|4242|4241.5|4237.5|66
1649741650000|2022-04-12 05:34:10|4241.5|4237.5|4236|4232|4241.5|4237.5|4235.5|4231.5|51
1649741660000|2022-04-12 05:34:20|4235.5|4231.5|4234.5|4230.5|4236.5|4232.5|4234.5|4230.5|15
1649741670000|2022-04-12 05:34:30|4235.5|4231.5|4234|4230|4237.5|4233.5|4233.5|4229.5|14
1649741680000|2022-04-12 05:34:40|4234.5|4230.5|4235|4231|4236|4232|4231.5|4227.5|26
1649741690000|2022-04-12 05:34:50|4235.5|4231.5|4230|4226|4235.5|4231.5|4229|4225|21
1649741700000|2022-04-12 05:35:00|4230.5|4226.5|4229.5|4225.5|4233.5|4229.5|4229.5|4225.5|23
1649741710000|2022-04-12 05:35:10|4230|4226|4237.5|4233.5|4238|4234|4230|4226|32
1649741720000|2022-04-12 05:35:20|4236|4232|4236.5|4232.5|4240.5|4236.5|4236|4232|18
1649741730000|2022-04-12 05:35:30|4236|4232|4240|4236|4240|4236|4235.5|4231.5|21
1649741740000|2022-04-12 05:35:40|4239.5|4235.5|4242|4238|4243.5|4239.5|4239.5|4235.5|21
1649741750000|2022-04-12 05:35:50|4242.5|4238.5|4244.5|4240.5|4245|4241|4242.5|4238.5|25
1649741760000|2022-04-12 05:36:00|4244|4240|4240|4236|4245.5|4241.5|4239.5|4235.5|42
1649741770000|2022-04-12 05:36:10|4239.5|4235.5|4237|4233|4239.5|4235.5|4234.5|4230.5|35
1649741780000|2022-04-12 05:36:20|4236.5|4232.5|4231.5|4227.5|4236.5|4232.5|4229.5|4225.5|51
1649741790000|2022-04-12 05:36:30|4231|4227|4234|4230|4234.5|4230.5|4231|4227|15
1649741800000|2022-04-12 05:36:40|4234.5|4230.5|4234.5|4230.5|4236.5|4232.5|4233|4229|26
1649741810000|2022-04-12 05:36:50|4235|4231|4237|4233|4238.5|4234.5|4234.5|4230.5|7
1649741820000|2022-04-12 05:37:00|4236.5|4232.5|4237|4233|4238.5|4234.5|4235.5|4231.5|13
1649741830000|2022-04-12 05:37:10|4237.5|4233.5|4234|4230|4240|4236|4233|4229|44
1649741840000|2022-04-12 05:37:20|4233.5|4229.5|4232.5|4228.5|4235|4231|4232.5|4228.5|4
1649741850000|2022-04-12 05:37:30|4231.5|4227.5|4230.5|4226.5|4232.5|4228.5|4230|4226|14
1649741860000|2022-04-12 05:37:40|4231|4227|4233|4229|4233|4229|4229.5|4225.5|8
1649741870000|2022-04-12 05:37:50|4233.5|4229.5|4231|4227|4233.5|4229.5|4230|4226|7
1649741880000|2022-04-12 05:38:00|4231.5|4227.5|4231|4227|4233.5|4229.5|4230.5|4226.5|8
1649741890000|2022-04-12 05:38:10|4230.5|4226.5|4226.5|4222.5|4231|4227|4226|4222|25
1649741900000|2022-04-12 05:38:20|4226|4222|4223|4219|4226.5|4222.5|4221|4217|73
1649741910000|2022-04-12 05:38:30|4222.5|4218.5|4217.5|4213.5|4223.5|4219.5|4217.5|4213.5|54
1649741920000|2022-04-12 05:38:40|4218|4214|4213.5|4209.5|4218.5|4214.5|4213.5|4209.5|11
1649741930000|2022-04-12 05:38:50|4214|4210|4212.5|4208.5|4214|4210|4211.5|4207.5|28
1649741940000|2022-04-12 05:39:00|4213|4209|4219|4215|4219.5|4215.5|4211.5|4207.5|47
1649741950000|2022-04-12 05:39:10|4218.5|4214.5|4219|4215|4221.5|4217.5|4217|4213|82
1649741960000|2022-04-12 05:39:20|4219.5|4215.5|4219|4215|4221.5|4217.5|4217|4213|20
1649741970000|2022-04-12 05:39:30|4221|4217|4219.5|4215.5|4222|4218|4219|4215|15
1649741980000|2022-04-12 05:39:40|4220.5|4216.5|4221|4217|4221.5|4217.5|4218|4214|17
1649741990000|2022-04-12 05:39:50|4221.5|4217.5|4223|4219|4224.5|4220.5|4219|4215|22
1649742000000|2022-04-12 05:40:00|4222.5|4218.5|4220.5|4216.5|4222.5|4218.5|4220|4216|13
1649742010000|2022-04-12 05:40:10|4220|4216|4217|4213|4220|4216|4215|4211|64
1649742020000|2022-04-12 05:40:20|4216.5|4212.5|4219.5|4215.5|4219.5|4215.5|4216.5|4212.5|12
1649742030000|2022-04-12 05:40:30|4219|4215|4217|4213|4219.5|4215.5|4216.5|4212.5|16
1649742040000|2022-04-12 05:40:40|4216.5|4212.5|4215.5|4211.5|4217|4213|4212.5|4208.5|41
1649742050000|2022-04-12 05:40:50|4215|4211|4215.5|4211.5|4217|4213|4214.5|4210.5|30
1649742060000|2022-04-12 05:41:00|4216|4212|4215.5|4211.5|4218|4214|4215.5|4211.5|7
1649742070000|2022-04-12 05:41:10|4216.5|4212.5|4217|4213|4218|4214|4216|4212|12
1649742080000|2022-04-12 05:41:20|4217.5|4213.5|4214|4210|4217.5|4213.5|4214|4210|11
1649742090000|2022-04-12 05:41:30|4213.5|4209.5|4214.5|4210.5|4214.5|4210.5|4213|4209|16
1649742100000|2022-04-12 05:41:40|4215|4211|4215|4211|4217.5|4213.5|4214|4210|21
1649742110000|2022-04-12 05:41:50|4214.5|4210.5|4213.5|4209.5|4214.5|4210.5|4213|4209|14
1649742120000|2022-04-12 05:42:00|4214|4210|4211.5|4207.5|4214.5|4210.5|4210|4206|50
1649742130000|2022-04-12 05:42:10|4211|4207|4211.5|4207.5|4212|4208|4210|4206|11
1649742140000|2022-04-12 05:42:20|4213.5|4209.5|4211|4207|4215|4211|4210|4206|44
1649742150000|2022-04-12 05:42:30|4210.5|4206.5|4208.5|4204.5|4210.5|4206.5|4208|4204|10
1649742160000|2022-04-12 05:42:40|4209|4205|4206.5|4202.5|4209|4205|4206.5|4202.5|40
1649742170000|2022-04-12 05:42:50|4207|4203|4204|4200|4207|4203|4204|4200|28
1649742180000|2022-04-12 05:43:00|4203.5|4199.5|4207|4203|4207.5|4203.5|4203.5|4199.5|21
1649742190000|2022-04-12 05:43:10|4207.5|4203.5|4207.5|4203.5|4209.5|4205.5|4206|4202|13
1649742200000|2022-04-12 05:43:20|4207|4203|4210.5|4206.5|4210.5|4206.5|4206.5|4202.5|16
1649742210000|2022-04-12 05:43:30|4211|4207|4209.5|4205.5|4211|4207|4208|4204|18
1649742220000|2022-04-12 05:43:40|4210|4206|4211|4207|4212.5|4208.5|4210|4206|11
1649742230000|2022-04-12 05:43:50|4210.5|4206.5|4212.5|4208.5|4212.5|4208.5|4210.5|4206.5|7
1649742240000|2022-04-12 05:44:00|4213|4209|4213|4209|4213|4209|4210.5|4206.5|13
1649742250000|2022-04-12 05:44:10|4213.5|4209.5|4217|4213|4217.5|4213.5|4213|4209|30
1649742260000|2022-04-12 05:44:20|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4216.5|4212.5|26
1649742270000|2022-04-12 05:44:30|4219.5|4215.5|4221.5|4217.5|4222.5|4218.5|4219|4215|27
1649742280000|2022-04-12 05:44:40|4221|4217|4221.5|4217.5|4221.5|4217.5|4219|4215|35
1649742290000|2022-04-12 05:44:50|4221|4217|4218|4214|4221|4217|4218|4214|9
1649742300000|2022-04-12 05:45:00|4218.5|4214.5|4215.5|4211.5|4221|4217|4212.5|4208.5|57
1649742310000|2022-04-12 05:45:10|4216|4212|4211.5|4207.5|4217.5|4213.5|4211.5|4207.5|28
1649742320000|2022-04-12 05:45:20|4211|4207|4213|4209|4213|4209|4210|4206|26
1649742330000|2022-04-12 05:45:30|4213.5|4209.5|4213|4209|4214|4210|4212|4208|16
1649742340000|2022-04-12 05:45:40|4213.5|4209.5|4211.5|4207.5|4213.5|4209.5|4210.5|4206.5|9
1649742350000|2022-04-12 05:45:50|4210.5|4206.5|4213.5|4209.5|4213.5|4209.5|4210.5|4206.5|20
1649742360000|2022-04-12 05:46:00|4213|4209|4216|4212|4217|4213|4212.5|4208.5|65
1649742370000|2022-04-12 05:46:10|4216.5|4212.5|4215.5|4211.5|4216.5|4212.5|4213.5|4209.5|6
1649742380000|2022-04-12 05:46:20|4215|4211|4215.5|4211.5|4217|4213|4214.5|4210.5|3
1649742390000|2022-04-12 05:46:30|4216|4212|4213.5|4209.5|4216|4212|4212.5|4208.5|11
1649742400000|2022-04-12 05:46:40|4213|4209|4216.5|4212.5|4217|4213|4212.5|4208.5|7
1649742410000|2022-04-12 05:46:50|4217|4213|4218|4214|4218.5|4214.5|4216.5|4212.5|12
1649742420000|2022-04-12 05:47:00|4218.5|4214.5|4223|4219|4224|4220|4218|4214|96
1649742430000|2022-04-12 05:47:10|4222.5|4218.5|4222|4218|4224|4220|4221.5|4217.5|30
1649742440000|2022-04-12 05:47:20|4222.5|4218.5|4221.5|4217.5|4223|4219|4221.5|4217.5|22
1649742450000|2022-04-12 05:47:30|4222|4218|4223.5|4219.5|4224.5|4220.5|4222|4218|40
1649742460000|2022-04-12 05:47:40|4222|4218|4221|4217|4222.5|4218.5|4218.5|4214.5|67
1649742470000|2022-04-12 05:47:50|4220.5|4216.5|4221|4217|4222|4218|4218|4214|23
1649742480000|2022-04-12 05:48:00|4221.5|4217.5|4219|4215|4222|4218|4218.5|4214.5|25
1649742490000|2022-04-12 05:48:10|4218.5|4214.5|4219|4215|4220|4216|4217|4213|11
1649742500000|2022-04-12 05:48:20|4219.5|4215.5|4224.5|4220.5|4225.5|4221.5|4219.5|4215.5|80
1649742510000|2022-04-12 05:48:30|4225|4221|4223.5|4219.5|4225|4221|4222.5|4218.5|18
1649742520000|2022-04-12 05:48:40|4223|4219|4222|4218|4223|4219|4221.5|4217.5|7
1649742530000|2022-04-12 05:48:50|4221.5|4217.5|4222.5|4218.5|4223.5|4219.5|4221.5|4217.5|18
1649742540000|2022-04-12 05:49:00|4221.5|4217.5|4222.5|4218.5|4224.5|4220.5|4221|4217|11
1649742550000|2022-04-12 05:49:10|4223|4219|4224|4220|4225.5|4221.5|4223|4219|22
1649742560000|2022-04-12 05:49:20|4223.5|4219.5|4220|4216|4223.5|4219.5|4216.5|4212.5|95
1649742570000|2022-04-12 05:49:30|4220.5|4216.5|4220.5|4216.5|4221|4217|4218.5|4214.5|33
1649742580000|2022-04-12 05:49:40|4221|4217|4218|4214|4221|4217|4217.5|4213.5|5
1649742590000|2022-04-12 05:49:50|4217.5|4213.5|4221.5|4217.5|4222.5|4218.5|4217.5|4213.5|53
1649742600000|2022-04-12 05:50:00|4221|4217|4218|4214|4221.5|4217.5|4216.5|4212.5|16
1649742610000|2022-04-12 05:50:10|4218.5|4214.5|4219.5|4215.5|4220|4216|4218.5|4214.5|6
1649742620000|2022-04-12 05:50:20|4220|4216|4218.5|4214.5|4222|4218|4218.5|4214.5|32
1649742630000|2022-04-12 05:50:30|4219|4215|4218.5|4214.5|4220.5|4216.5|4217.5|4213.5|21
1649742640000|2022-04-12 05:50:40|4219|4215|4217.5|4213.5|4219|4215|4217.5|4213.5|5
1649742650000|2022-04-12 05:50:50|4217|4213|4216.5|4212.5|4218.5|4214.5|4215.5|4211.5|29
1649742660000|2022-04-12 05:51:00|4216|4212|4215|4211|4216.5|4212.5|4214.5|4210.5|17
1649742670000|2022-04-12 05:51:10|4215.5|4211.5|4214|4210|4215.5|4211.5|4213.5|4209.5|13
1649742680000|2022-04-12 05:51:20|4213.5|4209.5|4211.5|4207.5|4215.5|4211.5|4211.5|4207.5|43
1649742690000|2022-04-12 05:51:30|4211|4207|4208.5|4204.5|4211|4207|4208.5|4204.5|21
1649742700000|2022-04-12 05:51:40|4209|4205|4209.5|4205.5|4212|4208|4208.5|4204.5|168
1649742710000|2022-04-12 05:51:50|4210|4206|4208|4204|4210.5|4206.5|4208|4204|20
1649742720000|2022-04-12 05:52:00|4208.5|4204.5|4212|4208|4212|4208|4208.5|4204.5|24
1649742730000|2022-04-12 05:52:10|4211.5|4207.5|4214.5|4210.5|4215.5|4211.5|4211|4207|44
1649742740000|2022-04-12 05:52:20|4215|4211|4215|4211|4215|4211|4214.5|4210.5|5
1649742750000|2022-04-12 05:52:30|4214.5|4210.5|4215|4211|4216.5|4212.5|4214|4210|9
1649742760000|2022-04-12 05:52:40|4215.5|4211.5|4216.5|4212.5|4216.5|4212.5|4215.5|4211.5|6
1649742770000|2022-04-12 05:52:50|4216|4212|4216.5|4212.5|4216.5|4212.5|4215.5|4211.5|15
1649742780000|2022-04-12 05:53:00|4216|4212|4219.5|4215.5|4219.5|4215.5|4215.5|4211.5|40
1649742790000|2022-04-12 05:53:10|4220|4216|4216|4212|4220|4216|4215.5|4211.5|25
1649742800000|2022-04-12 05:53:20|4216.5|4212.5|4213|4209|4217|4213|4213|4209|14
1649742810000|2022-04-12 05:53:30|4212.5|4208.5|4214.5|4210.5|4214.5|4210.5|4211.5|4207.5|13
1649742820000|2022-04-12 05:53:40|4214|4210|4212.5|4208.5|4215|4211|4212|4208|5
1649742830000|2022-04-12 05:53:50|4212|4208|4213.5|4209.5|4214|4210|4211.5|4207.5|5
1649742840000|2022-04-12 05:54:00|4214|4210|4211|4207|4214|4210|4210|4206|7
1649742850000|2022-04-12 05:54:10|4211.5|4207.5|4215|4211|4215|4211|4210.5|4206.5|35
1649742860000|2022-04-12 05:54:20|4215.5|4211.5|4215.5|4211.5|4215.5|4211.5|4214.5|4210.5|4
1649742870000|2022-04-12 05:54:30|4215|4211|4213|4209|4215|4211|4211.5|4207.5|11
1649742880000|2022-04-12 05:54:40|4213.5|4209.5|4212.5|4208.5|4213.5|4209.5|4212.5|4208.5|0
1649742890000|2022-04-12 05:54:50|4213|4209|4211|4207|4214.5|4210.5|4211|4207|11
1649742900000|2022-04-12 05:55:00|4210.5|4206.5|4211.5|4207.5|4212|4208|4210|4206|3
1649742910000|2022-04-12 05:55:10|4210.5|4206.5|4212.5|4208.5|4212.5|4208.5|4209.5|4205.5|8
1649742920000|2022-04-12 05:55:20|4212|4208|4212.5|4208.5|4213|4209|4210.5|4206.5|4
1649742930000|2022-04-12 05:55:30|4212|4208|4212.5|4208.5|4213|4209|4211|4207|9
1649742940000|2022-04-12 05:55:40|4212|4208|4213|4209|4214|4210|4212|4208|0
1649742950000|2022-04-12 05:55:50|4212.5|4208.5|4211.5|4207.5|4213|4209|4211|4207|2
1649742960000|2022-04-12 05:56:00|4211|4207|4210|4206|4213|4209|4208.5|4204.5|8
1649742970000|2022-04-12 05:56:10|4209.5|4205.5|4210.5|4206.5|4210.5|4206.5|4209.5|4205.5|1
1649742980000|2022-04-12 05:56:20|4210|4206|4210.5|4206.5|4212.5|4208.5|4209.5|4205.5|7
1649742990000|2022-04-12 05:56:30|4211|4207|4209.5|4205.5|4211.5|4207.5|4209.5|4205.5|6
1649743000000|2022-04-12 05:56:40|4210|4206|4212.5|4208.5|4212.5|4208.5|4210|4206|7
1649743010000|2022-04-12 05:56:50|4212|4208|4212|4208|4212.5|4208.5|4211.5|4207.5|2
1649743020000|2022-04-12 05:57:00|4212.5|4208.5|4216|4212|4216.5|4212.5|4211.5|4207.5|22
1649743030000|2022-04-12 05:57:10|4216.5|4212.5|4215.5|4211.5|4217.5|4213.5|4215.5|4211.5|5
1649743040000|2022-04-12 05:57:20|4216|4212|4216|4212|4216.5|4212.5|4214.5|4210.5|7
1649743050000|2022-04-12 05:57:30|4216.5|4212.5|4217.5|4213.5|4218|4214|4216|4212|15
1649743060000|2022-04-12 05:57:40|4218|4214|4218.5|4214.5|4218.5|4214.5|4217.5|4213.5|0
1649743070000|2022-04-12 05:57:50|4218|4214|4216|4212|4218|4214|4214.5|4210.5|8
1649743080000|2022-04-12 05:58:00|4215.5|4211.5|4216|4212|4216|4212|4214.5|4210.5|2
1649743090000|2022-04-12 05:58:10|4217|4213|4217|4213|4217.5|4213.5|4215.5|4211.5|2
1649743100000|2022-04-12 05:58:20|4216.5|4212.5|4210|4206|4216.5|4212.5|4209.5|4205.5|21
1649743110000|2022-04-12 05:58:30|4209.5|4205.5|4210.5|4206.5|4211.5|4207.5|4209.5|4205.5|8
1649743120000|2022-04-12 05:58:40|4211|4207|4211|4207|4212|4208|4209.5|4205.5|6
1649743130000|2022-04-12 05:58:50|4211.5|4207.5|4211.5|4207.5|4211.5|4207.5|4211|4207|0
1649743140000|2022-04-12 05:59:00|4211|4207|4210|4206|4211.5|4207.5|4209.5|4205.5|7
1649743150000|2022-04-12 05:59:10|4209.5|4205.5|4211.5|4207.5|4212|4208|4208.5|4204.5|2
1649743160000|2022-04-12 05:59:20|4211|4207|4212|4208|4212|4208|4210|4206|3
1649743170000|2022-04-12 05:59:30|4211.5|4207.5|4211.5|4207.5|4212|4208|4210.5|4206.5|3
1649743180000|2022-04-12 05:59:40|4213.5|4209.5|4215.5|4211.5|4215.5|4211.5|4213|4209|21
1649743190000|2022-04-12 05:59:50|4215|4211|4216.5|4212.5|4217.5|4213.5|4214.5|4210.5|27
1649743200000|2022-04-12 06:00:00|4216|4212|4216|4212|4216.5|4212.5|4213.5|4209.5|10
1649743210000|2022-04-12 06:00:10|4216.5|4212.5|4214|4210|4217.5|4213.5|4214|4210|8
1649743220000|2022-04-12 06:00:20|4214.5|4210.5|4218|4214|4219.5|4215.5|4214.5|4210.5|22
1649743230000|2022-04-12 06:00:30|4218.5|4214.5|4221|4217|4221|4217|4218.5|4214.5|29
1649743240000|2022-04-12 06:00:40|4221.5|4217.5|4220.5|4216.5|4221.5|4217.5|4220|4216|6
1649743250000|2022-04-12 06:00:50|4221|4217|4223|4219|4223.5|4219.5|4221|4217|31
1649743260000|2022-04-12 06:01:00|4223.5|4219.5|4223|4219|4224.5|4220.5|4222.5|4218.5|4
1649743270000|2022-04-12 06:01:10|4222.5|4218.5|4222|4218|4224.5|4220.5|4221.5|4217.5|1
1649743280000|2022-04-12 06:01:20|4221.5|4217.5|4220|4216|4221.5|4217.5|4219.5|4215.5|12
1649743290000|2022-04-12 06:01:30|4219.5|4215.5|4217.5|4213.5|4220|4216|4217|4213|14
1649743300000|2022-04-12 06:01:40|4218|4214|4217|4213|4218|4214|4215.5|4211.5|19
1649743310000|2022-04-12 06:01:50|4216.5|4212.5|4214|4210|4216.5|4212.5|4213.5|4209.5|11
1649743320000|2022-04-12 06:02:00|4214.5|4210.5|4212.5|4208.5|4214.5|4210.5|4212.5|4208.5|5
1649743330000|2022-04-12 06:02:10|4211.5|4207.5|4212.5|4208.5|4213.5|4209.5|4210.5|4206.5|14
1649743340000|2022-04-12 06:02:20|4212|4208|4207.5|4203.5|4212|4208|4207.5|4203.5|24
1649743350000|2022-04-12 06:02:30|4207|4203|4209|4205|4209.5|4205.5|4207|4203|16
1649743360000|2022-04-12 06:02:40|4209.5|4205.5|4208|4204|4209.5|4205.5|4206.5|4202.5|19
1649743370000|2022-04-12 06:02:50|4207.5|4203.5|4208.5|4204.5|4210.5|4206.5|4207.5|4203.5|19
1649743380000|2022-04-12 06:03:00|4208|4204|4206.5|4202.5|4208.5|4204.5|4206.5|4202.5|24
1649743390000|2022-04-12 06:03:10|4206|4202|4204|4200|4206|4202|4203.5|4199.5|39
1649743400000|2022-04-12 06:03:20|4203.5|4199.5|4203.5|4199.5|4204.5|4200.5|4203|4199|7
1649743410000|2022-04-12 06:03:30|4204|4200|4204|4200|4204|4200|4202.5|4198.5|15
1649743420000|2022-04-12 06:03:40|4203.5|4199.5|4202.5|4198.5|4203.5|4199.5|4202.5|4198.5|29
1649743430000|2022-04-12 06:03:50|4203.5|4199.5|4202.5|4198.5|4205|4201|4202.5|4198.5|9
1649743440000|2022-04-12 06:04:00|4203|4199|4204.5|4200.5|4204.5|4200.5|4202.5|4198.5|10
1649743450000|2022-04-12 06:04:10|4204|4200|4203.5|4199.5|4204.5|4200.5|4202.5|4198.5|7
1649743460000|2022-04-12 06:04:20|4203|4199|4203|4199|4204.5|4200.5|4202.5|4198.5|2
1649743470000|2022-04-12 06:04:30|4203.5|4199.5|4204|4200|4205|4201|4203|4199|8
1649743480000|2022-04-12 06:04:40|4204.5|4200.5|4205|4201|4206.5|4202.5|4204|4200|20
1649743490000|2022-04-12 06:04:50|4204.5|4200.5|4204.5|4200.5|4205.5|4201.5|4203.5|4199.5|9
1649743500000|2022-04-12 06:05:00|4205|4201|4206.5|4202.5|4206.5|4202.5|4204.5|4200.5|13
1649743510000|2022-04-12 06:05:10|4207|4203|4205.5|4201.5|4207|4203|4204.5|4200.5|40
1649743520000|2022-04-12 06:05:20|4206|4202|4207|4203|4208.5|4204.5|4205.5|4201.5|26
1649743530000|2022-04-12 06:05:30|4207.5|4203.5|4206.5|4202.5|4208.5|4204.5|4205.5|4201.5|12
1649743540000|2022-04-12 06:05:40|4206|4202|4205|4201|4206.5|4202.5|4205|4201|0
1649743550000|2022-04-12 06:05:50|4204.5|4200.5|4204|4200|4204.5|4200.5|4204|4200|2
1649743560000|2022-04-12 06:06:00|4204.5|4200.5|4204|4200|4207|4203|4203.5|4199.5|10
1649743570000|2022-04-12 06:06:10|4203.5|4199.5|4201.5|4197.5|4203.5|4199.5|4201.5|4197.5|2
1649743580000|2022-04-12 06:06:20|4202|4198|4200.5|4196.5|4202.5|4198.5|4200.5|4196.5|6
1649743590000|2022-04-12 06:06:30|4200|4196|4203.5|4199.5|4203.5|4199.5|4200|4196|10
1649743600000|2022-04-12 06:06:40|4203|4199|4201.5|4197.5|4203|4199|4201.5|4197.5|14
1649743610000|2022-04-12 06:06:50|4201|4197|4202.5|4198.5|4202.5|4198.5|4200.5|4196.5|8
1649743620000|2022-04-12 06:07:00|4203|4199|4204.5|4200.5|4205.5|4201.5|4203|4199|24
1649743630000|2022-04-12 06:07:10|4204|4200|4204|4200|4204.5|4200.5|4201.5|4197.5|6
1649743640000|2022-04-12 06:07:20|4204.5|4200.5|4204|4200|4205|4201|4203.5|4199.5|7
1649743650000|2022-04-12 06:07:30|4204.5|4200.5|4203|4199|4204.5|4200.5|4202|4198|1
1649743660000|2022-04-12 06:07:40|4202.5|4198.5|4201.5|4197.5|4203|4199|4200.5|4196.5|19
1649743670000|2022-04-12 06:07:50|4201|4197|4200|4196|4201|4197|4200|4196|4
1649743680000|2022-04-12 06:08:00|4199.5|4195.5|4204|4200|4204|4200|4199.5|4195.5|10
1649743690000|2022-04-12 06:08:10|4204.5|4200.5|4204.5|4200.5|4205.5|4201.5|4204|4200|14
1649743700000|2022-04-12 06:08:20|4205|4201|4207|4203|4207|4203|4204.5|4200.5|26
1649743710000|2022-04-12 06:08:30|4206.5|4202.5|4209|4205|4209.5|4205.5|4206.5|4202.5|22
1649743720000|2022-04-12 06:08:40|4209.5|4205.5|4208|4204|4210|4206|4207.5|4203.5|6
1649743730000|2022-04-12 06:08:50|4207.5|4203.5|4209|4205|4209.5|4205.5|4207.5|4203.5|10
1649743740000|2022-04-12 06:09:00|4209.5|4205.5|4212|4208|4212.5|4208.5|4209.5|4205.5|16
1649743750000|2022-04-12 06:09:10|4211.5|4207.5|4210.5|4206.5|4212|4208|4209.5|4205.5|25
1649743760000|2022-04-12 06:09:20|4209.5|4205.5|4211|4207|4212|4208|4208.5|4204.5|11
1649743770000|2022-04-12 06:09:30|4211.5|4207.5|4213|4209|4213|4209|4210.5|4206.5|12
1649743780000|2022-04-12 06:09:40|4213.5|4209.5|4213.5|4209.5|4214.5|4210.5|4213|4209|4
1649743790000|2022-04-12 06:09:50|4213|4209|4212.5|4208.5|4214|4210|4212.5|4208.5|5
1649743800000|2022-04-12 06:10:00|4212|4208|4213|4209|4214|4210|4211.5|4207.5|10
1649743810000|2022-04-12 06:10:10|4214|4210|4213|4209|4214.5|4210.5|4212.5|4208.5|3
1649743820000|2022-04-12 06:10:20|4213.5|4209.5|4214.5|4210.5|4214.5|4210.5|4213.5|4209.5|4
1649743830000|2022-04-12 06:10:30|4215|4211|4214.5|4210.5|4215.5|4211.5|4214|4210|9
1649743840000|2022-04-12 06:10:40|4213.5|4209.5|4211.5|4207.5|4213.5|4209.5|4211|4207|9
1649743850000|2022-04-12 06:10:50|4210.5|4206.5|4211.5|4207.5|4211.5|4207.5|4209.5|4205.5|16
1649743860000|2022-04-12 06:11:00|4212|4208|4212.5|4208.5|4213|4209|4212|4208|16
1649743870000|2022-04-12 06:11:10|4213|4209|4212.5|4208.5|4213.5|4209.5|4212.5|4208.5|3
1649743880000|2022-04-12 06:11:20|4213|4209|4213.5|4209.5|4214.5|4210.5|4212.5|4208.5|12
1649743890000|2022-04-12 06:11:30|4212.5|4208.5|4213|4209|4213.5|4209.5|4212.5|4208.5|4
1649743900000|2022-04-12 06:11:40|4213.5|4209.5|4214|4210|4215.5|4211.5|4213|4209|7
1649743910000|2022-04-12 06:11:50|4214.5|4210.5|4214|4210|4215|4211|4213.5|4209.5|11
1649743920000|2022-04-12 06:12:00|4213.5|4209.5|4214|4210|4215.5|4211.5|4213.5|4209.5|4
1649743930000|2022-04-12 06:12:10|4214.5|4210.5|4215|4211|4215.5|4211.5|4214|4210|5
1649743940000|2022-04-12 06:12:20|4215.5|4211.5|4215|4211|4215.5|4211.5|4212.5|4208.5|16
1649743950000|2022-04-12 06:12:30|4215.5|4211.5|4216|4212|4216|4212|4215|4211|3
1649743960000|2022-04-12 06:12:40|4216.5|4212.5|4216|4212|4216.5|4212.5|4215|4211|13
1649743970000|2022-04-12 06:12:50|4215.5|4211.5|4216|4212|4216|4212|4215.5|4211.5|1
1649743980000|2022-04-12 06:13:00|4215.5|4211.5|4216|4212|4216.5|4212.5|4215|4211|11
1649743990000|2022-04-12 06:13:10|4216.5|4212.5|4216|4212|4216.5|4212.5|4215.5|4211.5|5
1649744000000|2022-04-12 06:13:20|4216.5|4212.5|4215.5|4211.5|4216.5|4212.5|4215.5|4211.5|1
1649744010000|2022-04-12 06:13:30|4215|4211|4216.5|4212.5|4216.5|4212.5|4214.5|4210.5|6
1649744020000|2022-04-12 06:13:40|4217|4213|4219.5|4215.5|4219.5|4215.5|4217|4213|59
1649744030000|2022-04-12 06:13:50|4219|4215|4219.5|4215.5|4220|4216|4218.5|4214.5|5
1649744040000|2022-04-12 06:14:00|4220|4216|4222|4218|4222|4218|4220|4216|20
1649744050000|2022-04-12 06:14:10|4222.5|4218.5|4223.5|4219.5|4224|4220|4222|4218|25
1649744060000|2022-04-12 06:14:20|4224.5|4220.5|4224.5|4220.5|4225.5|4221.5|4224|4220|21
1649744070000|2022-04-12 06:14:30|4225.5|4221.5|4227.5|4223.5|4227.5|4223.5|4225.5|4221.5|12
1649744080000|2022-04-12 06:14:40|4228|4224|4228.5|4224.5|4228.5|4224.5|4225.5|4221.5|36
1649744090000|2022-04-12 06:14:50|4228|4224|4231|4227|4231|4227|4228|4224|25
1649744100000|2022-04-12 06:15:00|4230.5|4226.5|4232|4228|4233.5|4229.5|4229|4225|59
1649744110000|2022-04-12 06:15:10|4231.5|4227.5|4232.5|4228.5|4234.5|4230.5|4231.5|4227.5|39
1649744120000|2022-04-12 06:15:20|4233|4229|4233|4229|4233.5|4229.5|4230.5|4226.5|31
1649744130000|2022-04-12 06:15:30|4232.5|4228.5|4234.5|4230.5|4236.5|4232.5|4232.5|4228.5|27
1649744140000|2022-04-12 06:15:40|4235|4231|4236.5|4232.5|4237.5|4233.5|4234.5|4230.5|48
1649744150000|2022-04-12 06:15:50|4237|4233|4237.5|4233.5|4238|4234|4236.5|4232.5|28
1649744160000|2022-04-12 06:16:00|4236.5|4232.5|4237.5|4233.5|4238|4234|4235.5|4231.5|36
1649744170000|2022-04-12 06:16:10|4237|4233|4238.5|4234.5|4238.5|4234.5|4235.5|4231.5|43
1649744180000|2022-04-12 06:16:20|4238|4234|4239|4235|4239|4235|4237.5|4233.5|27
1649744190000|2022-04-12 06:16:30|4239.5|4235.5|4239|4235|4240|4236|4238.5|4234.5|48
1649744200000|2022-04-12 06:16:40|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4238.5|4234.5|20
1649744210000|2022-04-12 06:16:50|4238.5|4234.5|4239|4235|4239.5|4235.5|4237.5|4233.5|23
1649744220000|2022-04-12 06:17:00|4238.5|4234.5|4237.5|4233.5|4239.5|4235.5|4237.5|4233.5|25
1649744230000|2022-04-12 06:17:10|4237|4233|4235.5|4231.5|4237|4233|4235.5|4231.5|24
1649744240000|2022-04-12 06:17:20|4236|4232|4236.5|4232.5|4236.5|4232.5|4235.5|4231.5|6
1649744250000|2022-04-12 06:17:30|4237|4233|4237.5|4233.5|4237.5|4233.5|4235.5|4231.5|14
1649744260000|2022-04-12 06:17:40|4237|4233|4232.5|4228.5|4238|4234|4232.5|4228.5|27
1649744270000|2022-04-12 06:17:50|4231.5|4227.5|4232.5|4228.5|4234|4230|4231|4227|17
1649744280000|2022-04-12 06:18:00|4233|4229|4233|4229|4233.5|4229.5|4231.5|4227.5|22
1649744290000|2022-04-12 06:18:10|4233.5|4229.5|4231.5|4227.5|4234|4230|4231.5|4227.5|40
1649744300000|2022-04-12 06:18:20|4231|4227|4233.5|4229.5|4233.5|4229.5|4231|4227|31
1649744310000|2022-04-12 06:18:30|4232.5|4228.5|4234|4230|4235|4231|4232.5|4228.5|24
1649744320000|2022-04-12 06:18:40|4233.5|4229.5|4233.5|4229.5|4234.5|4230.5|4233.5|4229.5|15
1649744330000|2022-04-12 06:18:50|4234|4230|4236|4232|4236.5|4232.5|4234|4230|35
1649744340000|2022-04-12 06:19:00|4236.5|4232.5|4236.5|4232.5|4240.5|4236.5|4236.5|4232.5|64
1649744350000|2022-04-12 06:19:10|4238|4234|4236|4232|4238.5|4234.5|4236|4232|10
1649744360000|2022-04-12 06:19:20|4236.5|4232.5|4237.5|4233.5|4237.5|4233.5|4234|4230|22
1649744370000|2022-04-12 06:19:30|4238|4234|4239.5|4235.5|4239.5|4235.5|4236.5|4232.5|23
1649744380000|2022-04-12 06:19:40|4240|4236|4240|4236|4240.5|4236.5|4239.5|4235.5|6
1649744390000|2022-04-12 06:19:50|4240.5|4236.5|4237.5|4233.5|4240.5|4236.5|4236.5|4232.5|25
1649744400000|2022-04-12 06:20:00|4237|4233|4235.5|4231.5|4237|4233|4233.5|4229.5|30
1649744410000|2022-04-12 06:20:10|4235|4231|4236.5|4232.5|4236.5|4232.5|4234.5|4230.5|17
1649744420000|2022-04-12 06:20:20|4237|4233|4236.5|4232.5|4237|4233|4235.5|4231.5|13
1649744430000|2022-04-12 06:20:30|4237|4233|4237|4233|4238.5|4234.5|4236|4232|24
1649744440000|2022-04-12 06:20:40|4237.5|4233.5|4240|4236|4240.5|4236.5|4237.5|4233.5|22
1649744450000|2022-04-12 06:20:50|4240.5|4236.5|4239.5|4235.5|4241|4237|4238.5|4234.5|25
1649744460000|2022-04-12 06:21:00|4240|4236|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|16
1649744470000|2022-04-12 06:21:10|4241|4237|4241|4237|4241.5|4237.5|4240|4236|15
1649744480000|2022-04-12 06:21:20|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|22
1649744490000|2022-04-12 06:21:30|4242|4238|4242|4238|4242.5|4238.5|4240|4236|48
1649744500000|2022-04-12 06:21:40|4241.5|4237.5|4241|4237|4242|4238|4240.5|4236.5|25
1649744510000|2022-04-12 06:21:50|4240.5|4236.5|4238.5|4234.5|4240.5|4236.5|4237.5|4233.5|79
1649744520000|2022-04-12 06:22:00|4239|4235|4238|4234|4239.5|4235.5|4236.5|4232.5|43
1649744530000|2022-04-12 06:22:10|4238.5|4234.5|4240.5|4236.5|4240.5|4236.5|4236.5|4232.5|26
1649744540000|2022-04-12 06:22:20|4241|4237|4243.5|4239.5|4243.5|4239.5|4241|4237|14
1649744550000|2022-04-12 06:22:30|4242.5|4238.5|4242.5|4238.5|4243.5|4239.5|4240.5|4236.5|11
1649744560000|2022-04-12 06:22:40|4242|4238|4242|4238|4244|4240|4241.5|4237.5|44
1649744570000|2022-04-12 06:22:50|4241.5|4237.5|4244|4240|4245|4241|4241.5|4237.5|26
1649744580000|2022-04-12 06:23:00|4243.5|4239.5|4245.5|4241.5|4247.5|4243.5|4243.5|4239.5|82
1649744590000|2022-04-12 06:23:10|4245|4241|4247.5|4243.5|4248|4244|4245|4241|50
1649744600000|2022-04-12 06:23:20|4248|4244|4249|4245|4249.5|4245.5|4247.5|4243.5|38
1649744610000|2022-04-12 06:23:30|4250.5|4246.5|4254|4250|4254|4250|4250.5|4246.5|72
1649744620000|2022-04-12 06:23:40|4255|4251|4256|4252|4256.5|4252.5|4253.5|4249.5|49
1649744630000|2022-04-12 06:23:50|4256.5|4252.5|4256.5|4252.5|4257.5|4253.5|4256|4252|32
1649744640000|2022-04-12 06:24:00|4257|4253|4257|4253|4257.5|4253.5|4255.5|4251.5|24
1649744650000|2022-04-12 06:24:10|4257.5|4253.5|4256.5|4252.5|4258|4254|4254.5|4250.5|44
1649744660000|2022-04-12 06:24:20|4256|4252|4252.5|4248.5|4256.5|4252.5|4251.5|4247.5|44
1649744670000|2022-04-12 06:24:30|4251.5|4247.5|4252.5|4248.5|4253|4249|4251.5|4247.5|22
1649744680000|2022-04-12 06:24:40|4253|4249|4250|4246|4253|4249|4248.5|4244.5|57
1649744690000|2022-04-12 06:24:50|4250.5|4246.5|4249.5|4245.5|4250.5|4246.5|4247.5|4243.5|30
1649744700000|2022-04-12 06:25:00|4250.5|4246.5|4245.5|4241.5|4250.5|4246.5|4245.5|4241.5|23
1649744710000|2022-04-12 06:25:10|4246.5|4242.5|4244.5|4240.5|4246.5|4242.5|4243.5|4239.5|20
1649744720000|2022-04-12 06:25:20|4245.5|4241.5|4246|4242|4247.5|4243.5|4245.5|4241.5|38
1649744730000|2022-04-12 06:25:30|4245.5|4241.5|4251.5|4247.5|4251.5|4247.5|4245.5|4241.5|32
1649744740000|2022-04-12 06:25:40|4252|4248|4253.5|4249.5|4254.5|4250.5|4252|4248|21
1649744750000|2022-04-12 06:25:50|4253|4249|4256|4252|4256|4252|4253|4249|21
1649744760000|2022-04-12 06:26:00|4255.5|4251.5|4254.5|4250.5|4257|4253|4254.5|4250.5|39
1649744770000|2022-04-12 06:26:10|4255.5|4251.5|4257|4253|4257.5|4253.5|4255.5|4251.5|20
1649744780000|2022-04-12 06:26:20|4256.5|4252.5|4255|4251|4258|4254|4254.5|4250.5|18
1649744790000|2022-04-12 06:26:30|4255.5|4251.5|4250.5|4246.5|4255.5|4251.5|4250.5|4246.5|19
1649744800000|2022-04-12 06:26:40|4251|4247|4254.5|4250.5|4254.5|4250.5|4251|4247|13
1649744810000|2022-04-12 06:26:50|4255|4251|4256.5|4252.5|4257|4253|4255|4251|19
1649744820000|2022-04-12 06:27:00|4256|4252|4257|4253|4259.5|4255.5|4255.5|4251.5|36
1649744830000|2022-04-12 06:27:10|4257.5|4253.5|4253.5|4249.5|4257.5|4253.5|4253.5|4249.5|8
1649744840000|2022-04-12 06:27:20|4254|4250|4253|4249|4255|4251|4251.5|4247.5|15
1649744850000|2022-04-12 06:27:30|4252.5|4248.5|4250.5|4246.5|4252.5|4248.5|4249.5|4245.5|21
1649744860000|2022-04-12 06:27:40|4250|4246|4255.5|4251.5|4255.5|4251.5|4249.5|4245.5|26
1649744870000|2022-04-12 06:27:50|4256|4252|4258|4254|4258|4254|4255.5|4251.5|18
1649744880000|2022-04-12 06:28:00|4257.5|4253.5|4255|4251|4257.5|4253.5|4255|4251|5
1649744890000|2022-04-12 06:28:10|4254.5|4250.5|4253|4249|4256|4252|4253|4249|21
1649744900000|2022-04-12 06:28:20|4252.5|4248.5|4256.5|4252.5|4257|4253|4251.5|4247.5|18
1649744910000|2022-04-12 06:28:30|4256|4252|4257|4253|4257.5|4253.5|4255.5|4251.5|9
1649744920000|2022-04-12 06:28:40|4257.5|4253.5|4258.5|4254.5|4258.5|4254.5|4256.5|4252.5|20
1649744930000|2022-04-12 06:28:50|4258|4254|4257|4253|4258|4254|4257|4253|17
1649744940000|2022-04-12 06:29:00|4257.5|4253.5|4258.5|4254.5|4259|4255|4257.5|4253.5|11
1649744950000|2022-04-12 06:29:10|4258|4254|4258.5|4254.5|4259|4255|4257|4253|1
1649744960000|2022-04-12 06:29:20|4259.5|4255.5|4261|4257|4261|4257|4259.5|4255.5|57
1649744970000|2022-04-12 06:29:30|4261.5|4257.5|4264.5|4260.5|4265|4261|4261.5|4257.5|89
1649744980000|2022-04-12 06:29:40|4265|4261|4267|4263|4267|4263|4265|4261|32
1649744990000|2022-04-12 06:29:50|4267.5|4263.5|4270.5|4266.5|4270.5|4266.5|4267.5|4263.5|23
1649745000000|2022-04-12 06:30:00|4271|4267|4271.5|4267.5|4271.5|4267.5|4268|4264|59
1649745010000|2022-04-12 06:30:10|4270.5|4266.5|4270.5|4266.5|4272.5|4268.5|4269.5|4265.5|78
1649745020000|2022-04-12 06:30:20|4271.5|4267.5|4266.5|4262.5|4272|4268|4266.5|4262.5|60
1649745030000|2022-04-12 06:30:30|4267.5|4263.5|4265.5|4261.5|4268.5|4264.5|4265.5|4261.5|66
1649745040000|2022-04-12 06:30:40|4264.5|4260.5|4266.5|4262.5|4266.5|4262.5|4263.5|4259.5|28
1649745050000|2022-04-12 06:30:50|4267|4263|4268.5|4264.5|4271.5|4267.5|4267|4263|36
1649745060000|2022-04-12 06:31:00|4267.5|4263.5|4265.5|4261.5|4269|4265|4265.5|4261.5|40
1649745070000|2022-04-12 06:31:10|4266|4262|4267|4263|4267.5|4263.5|4264|4260|26
1649745080000|2022-04-12 06:31:20|4267.5|4263.5|4269.5|4265.5|4270.5|4266.5|4267|4263|49
1649745090000|2022-04-12 06:31:30|4270.5|4266.5|4269.5|4265.5|4271.5|4267.5|4267.5|4263.5|43
1649745100000|2022-04-12 06:31:40|4268.5|4264.5|4271.5|4267.5|4271.5|4267.5|4268.5|4264.5|17
1649745110000|2022-04-12 06:31:50|4271|4267|4271.5|4267.5|4271.5|4267.5|4270.5|4266.5|24
1649745120000|2022-04-12 06:32:00|4271|4267|4271.5|4267.5|4272.5|4268.5|4270.5|4266.5|61
1649745130000|2022-04-12 06:32:10|4270.5|4266.5|4270.5|4266.5|4270.5|4266.5|4267.5|4263.5|83
1649745140000|2022-04-12 06:32:20|4271.5|4267.5|4271.5|4267.5|4272.5|4268.5|4271|4267|46
1649745150000|2022-04-12 06:32:30|4270.5|4266.5|4267|4263|4270.5|4266.5|4265.5|4261.5|75
1649745160000|2022-04-12 06:32:40|4266.5|4262.5|4265.5|4261.5|4268.5|4264.5|4265|4261|56
1649745170000|2022-04-12 06:32:50|4266.5|4262.5|4270|4266|4270|4266|4266.5|4262.5|82
1649745180000|2022-04-12 06:33:00|4270.5|4266.5|4269.5|4265.5|4271.5|4267.5|4269.5|4265.5|71
1649745190000|2022-04-12 06:33:10|4270|4266|4271.5|4267.5|4272.5|4268.5|4270|4266|34
1649745200000|2022-04-12 06:33:20|4272|4268|4270.5|4266.5|4272|4268|4270.5|4266.5|33
1649745210000|2022-04-12 06:33:30|4271.5|4267.5|4271.5|4267.5|4272|4268|4271.5|4267.5|13
1649745220000|2022-04-12 06:33:40|4270.5|4266.5|4274.5|4270.5|4274.5|4270.5|4270.5|4266.5|15
1649745230000|2022-04-12 06:33:50|4274|4270|4275.5|4271.5|4275.5|4271.5|4273.5|4269.5|45
1649745240000|2022-04-12 06:34:00|4275|4271|4276.5|4272.5|4276.5|4272.5|4275|4271|63
1649745250000|2022-04-12 06:34:10|4276|4272|4276.5|4272.5|4276.5|4272.5|4276|4272|15
1649745260000|2022-04-12 06:34:20|4277|4273|4277|4273|4277.5|4273.5|4276.5|4272.5|20
1649745270000|2022-04-12 06:34:30|4277.5|4273.5|4277.5|4273.5|4278.5|4274.5|4277.5|4273.5|5
1649745280000|2022-04-12 06:34:40|4278|4274|4278.5|4274.5|4279|4275|4277.5|4273.5|40
1649745290000|2022-04-12 06:34:50|4278|4274|4279.5|4275.5|4279.5|4275.5|4277.5|4273.5|14
1649745300000|2022-04-12 06:35:00|4280.5|4276.5|4284.5|4280.5|4284.5|4280.5|4280.5|4276.5|94
1649745310000|2022-04-12 06:35:10|4284|4280|4287.5|4283.5|4287.5|4283.5|4284|4280|108
1649745320000|2022-04-12 06:35:20|4288|4284|4291.5|4287.5|4292|4288|4288|4284|176
1649745330000|2022-04-12 06:35:30|4292|4288|4295.5|4291.5|4296|4292|4291.5|4287.5|292
1649745340000|2022-04-12 06:35:40|4296|4292|4299.5|4295.5|4299.5|4295.5|4296|4292|304
1649745350000|2022-04-12 06:35:50|4300|4296|4303.5|4299.5|4303.5|4299.5|4299.5|4295.5|283
1649745360000|2022-04-12 06:36:00|4304|4300|4306.5|4302.5|4307.5|4303.5|4303.5|4299.5|187
1649745370000|2022-04-12 06:36:10|4307|4303|4309.5|4305.5|4310|4306|4305.5|4301.5|193
1649745380000|2022-04-12 06:36:20|4309|4305|4311|4307|4311|4307|4309|4305|187
1649745390000|2022-04-12 06:36:30|4310.5|4306.5|4314|4310|4314|4310|4310.5|4306.5|171
1649745400000|2022-04-12 06:36:40|4314.5|4310.5|4317|4313|4317.5|4313.5|4314|4310|224
1649745410000|2022-04-12 06:36:50|4316.5|4312.5|4320.5|4316.5|4321|4317|4315.5|4311.5|118
1649745420000|2022-04-12 06:37:00|4321|4317|4312.5|4308.5|4321|4317|4309.5|4305.5|221
1649745430000|2022-04-12 06:37:10|4313|4309|4318.5|4314.5|4319.5|4315.5|4313|4309|133
1649745440000|2022-04-12 06:37:20|4316.5|4312.5|4317|4313|4320.5|4316.5|4316.5|4312.5|118
1649745450000|2022-04-12 06:37:30|4317.5|4313.5|4316.5|4312.5|4318.5|4314.5|4315.5|4311.5|73
1649745460000|2022-04-12 06:37:40|4317|4313|4316|4312|4318|4314|4314.5|4310.5|56
1649745470000|2022-04-12 06:37:50|4315.5|4311.5|4311|4307|4315.5|4311.5|4307.5|4303.5|85
1649745480000|2022-04-12 06:38:00|4311.5|4307.5|4303|4299|4312|4308|4301.5|4297.5|79
1649745490000|2022-04-12 06:38:10|4303.5|4299.5|4309.5|4305.5|4312.5|4308.5|4303.5|4299.5|131
1649745500000|2022-04-12 06:38:20|4309|4305|4306.5|4302.5|4310|4306|4306.5|4302.5|70
1649745510000|2022-04-12 06:38:30|4307|4303|4308|4304|4308|4304|4303.5|4299.5|42
1649745520000|2022-04-12 06:38:40|4307|4303|4309.5|4305.5|4309.5|4305.5|4305.5|4301.5|73
1649745530000|2022-04-12 06:38:50|4308.5|4304.5|4310.5|4306.5|4312.5|4308.5|4308.5|4304.5|54
1649745540000|2022-04-12 06:39:00|4310|4306|4304.5|4300.5|4310.5|4306.5|4304.5|4300.5|40
1649745550000|2022-04-12 06:39:10|4304|4300|4300.5|4296.5|4304.5|4300.5|4299.5|4295.5|96
1649745560000|2022-04-12 06:39:20|4300|4296|4302.5|4298.5|4302.5|4298.5|4300|4296|23
1649745570000|2022-04-12 06:39:30|4303|4299|4303.5|4299.5|4304|4300|4300.5|4296.5|37
1649745580000|2022-04-12 06:39:40|4304|4300|4303.5|4299.5|4304.5|4300.5|4301.5|4297.5|16
1649745590000|2022-04-12 06:39:50|4304|4300|4302.5|4298.5|4304.5|4300.5|4301.5|4297.5|55
1649745600000|2022-04-12 06:40:00|4299|4295|4299|4295|4301.5|4297.5|4298.5|4294.5|64
1649745610000|2022-04-12 06:40:10|4300.5|4296.5|4296.5|4292.5|4301.5|4297.5|4296.5|4292.5|49
1649745620000|2022-04-12 06:40:20|4297.5|4293.5|4298|4294|4299.5|4295.5|4296.5|4292.5|51
1649745630000|2022-04-12 06:40:30|4298.5|4294.5|4303.5|4299.5|4303.5|4299.5|4297.5|4293.5|46
1649745640000|2022-04-12 06:40:40|4303|4299|4305.5|4301.5|4307.5|4303.5|4302.5|4298.5|128
1649745650000|2022-04-12 06:40:50|4305|4301|4301.5|4297.5|4305.5|4301.5|4301.5|4297.5|37
1649745660000|2022-04-12 06:41:00|4302|4298|4302.5|4298.5|4304|4300|4301.5|4297.5|17
1649745670000|2022-04-12 06:41:10|4303|4299|4301.5|4297.5|4303|4299|4299|4295|27
1649745680000|2022-04-12 06:41:20|4302|4298|4303|4299|4304|4300|4301|4297|25
1649745690000|2022-04-12 06:41:30|4303.5|4299.5|4302.5|4298.5|4303.5|4299.5|4301.5|4297.5|22
1649745700000|2022-04-12 06:41:40|4303|4299|4306.5|4302.5|4306.5|4302.5|4302.5|4298.5|64
1649745710000|2022-04-12 06:41:50|4307.5|4303.5|4306.5|4302.5|4308|4304|4306.5|4302.5|39
1649745720000|2022-04-12 06:42:00|4306|4302|4303|4299|4307.5|4303.5|4303|4299|45
1649745730000|2022-04-12 06:42:10|4302.5|4298.5|4304|4300|4304.5|4300.5|4301.5|4297.5|46
1649745740000|2022-04-12 06:42:20|4303.5|4299.5|4303|4299|4304.5|4300.5|4302.5|4298.5|12
1649745750000|2022-04-12 06:42:30|4302.5|4298.5|4302|4298|4303|4299|4301.5|4297.5|7
1649745760000|2022-04-12 06:42:40|4302.5|4298.5|4303|4299|4303.5|4299.5|4301|4297|21
1649745770000|2022-04-12 06:42:50|4302.5|4298.5|4305.5|4301.5|4307|4303|4302|4298|40
1649745780000|2022-04-12 06:43:00|4306|4302|4308.5|4304.5|4308.5|4304.5|4306|4302|24
1649745790000|2022-04-12 06:43:10|4308|4304|4307.5|4303.5|4308.5|4304.5|4306.5|4302.5|54
1649745800000|2022-04-12 06:43:20|4308|4304|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|27
1649745810000|2022-04-12 06:43:30|4308|4304|4307.5|4303.5|4308|4304|4307.5|4303.5|32
1649745820000|2022-04-12 06:43:40|4305.5|4301.5|4306|4302|4306.5|4302.5|4303|4299|51
1649745830000|2022-04-12 06:43:50|4305.5|4301.5|4304|4300|4306|4302|4303.5|4299.5|24
1649745840000|2022-04-12 06:44:00|4304.5|4300.5|4304.5|4300.5|4305|4301|4301.5|4297.5|41
1649745850000|2022-04-12 06:44:10|4304|4300|4302|4298|4304|4300|4301.5|4297.5|22
1649745860000|2022-04-12 06:44:20|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4300|4296|17
1649745870000|2022-04-12 06:44:30|4301|4297|4300.5|4296.5|4301.5|4297.5|4299.5|4295.5|52
1649745880000|2022-04-12 06:44:40|4300|4296|4300.5|4296.5|4301.5|4297.5|4299|4295|31
1649745890000|2022-04-12 06:44:50|4301.5|4297.5|4300.5|4296.5|4302.5|4298.5|4300.5|4296.5|38
1649745900000|2022-04-12 06:45:00|4301|4297|4297.5|4293.5|4304.5|4300.5|4297.5|4293.5|49
1649745910000|2022-04-12 06:45:10|4298|4294|4294|4290|4298|4294|4293.5|4289.5|33
1649745920000|2022-04-12 06:45:20|4293.5|4289.5|4291.5|4287.5|4294.5|4290.5|4290.5|4286.5|24
1649745930000|2022-04-12 06:45:30|4292|4288|4291|4287|4292.5|4288.5|4290.5|4286.5|51
1649745940000|2022-04-12 06:45:40|4290.5|4286.5|4290.5|4286.5|4292|4288|4289.5|4285.5|44
1649745950000|2022-04-12 06:45:50|4290|4286|4296|4292|4296|4292|4289.5|4285.5|33
1649745960000|2022-04-12 06:46:00|4296.5|4292.5|4300|4296|4301|4297|4296.5|4292.5|72
1649745970000|2022-04-12 06:46:10|4300.5|4296.5|4303.5|4299.5|4303.5|4299.5|4300.5|4296.5|12
1649745980000|2022-04-12 06:46:20|4304|4300|4302|4298|4305|4301|4301.5|4297.5|33
1649745990000|2022-04-12 06:46:30|4301.5|4297.5|4301.5|4297.5|4302.5|4298.5|4300.5|4296.5|11
1649746000000|2022-04-12 06:46:40|4302|4298|4301.5|4297.5|4302.5|4298.5|4300.5|4296.5|20
1649746010000|2022-04-12 06:46:50|4299.5|4295.5|4304|4300|4304|4300|4299.5|4295.5|31
1649746020000|2022-04-12 06:47:00|4304.5|4300.5|4305.5|4301.5|4305.5|4301.5|4303|4299|16
1649746030000|2022-04-12 06:47:10|4305|4301|4302.5|4298.5|4306|4302|4302.5|4298.5|38
1649746040000|2022-04-12 06:47:20|4303.5|4299.5|4303.5|4299.5|4304|4300|4302.5|4298.5|11
1649746050000|2022-04-12 06:47:30|4304|4300|4304.5|4300.5|4305|4301|4302.5|4298.5|16
1649746060000|2022-04-12 06:47:40|4304|4300|4303|4299|4304|4300|4302.5|4298.5|10
1649746070000|2022-04-12 06:47:50|4302.5|4298.5|4303.5|4299.5|4304|4300|4302.5|4298.5|6
1649746080000|2022-04-12 06:48:00|4303|4299|4300|4296|4303|4299|4299.5|4295.5|25
1649746090000|2022-04-12 06:48:10|4300.5|4296.5|4300.5|4296.5|4302|4298|4299.5|4295.5|22
1649746100000|2022-04-12 06:48:20|4300|4296|4303|4299|4303|4299|4298.5|4294.5|29
1649746110000|2022-04-12 06:48:30|4303.5|4299.5|4302|4298|4304|4300|4300|4296|76
1649746120000|2022-04-12 06:48:40|4302.5|4298.5|4302.5|4298.5|4303|4299|4301|4297|29
1649746130000|2022-04-12 06:48:50|4302|4298|4302.5|4298.5|4303|4299|4301.5|4297.5|16
1649746140000|2022-04-12 06:49:00|4302|4298|4304.5|4300.5|4304.5|4300.5|4302|4298|19
1649746150000|2022-04-12 06:49:10|4303.5|4299.5|4302|4298|4304.5|4300.5|4301.5|4297.5|44
1649746160000|2022-04-12 06:49:20|4301.5|4297.5|4302|4298|4302.5|4298.5|4301.5|4297.5|7
1649746170000|2022-04-12 06:49:30|4302.5|4298.5|4304.5|4300.5|4304.5|4300.5|4302.5|4298.5|21
1649746180000|2022-04-12 06:49:40|4304|4300|4303.5|4299.5|4305|4301|4303|4299|9
1649746190000|2022-04-12 06:49:50|4305|4301|4302.5|4298.5|4305.5|4301.5|4300|4296|55
1649746200000|2022-04-12 06:50:00|4303|4299|4303|4299|4303.5|4299.5|4301.5|4297.5|14
1649746210000|2022-04-12 06:50:10|4302.5|4298.5|4302|4298|4302.5|4298.5|4301.5|4297.5|4
1649746220000|2022-04-12 06:50:20|4301.5|4297.5|4294|4290|4301.5|4297.5|4293.5|4289.5|130
1649746230000|2022-04-12 06:50:30|4293.5|4289.5|4294|4290|4294|4290|4291.5|4287.5|50
1649746240000|2022-04-12 06:50:40|4293.5|4289.5|4296|4292|4297|4293|4293.5|4289.5|56
1649746250000|2022-04-12 06:50:50|4295.5|4291.5|4296|4292|4297.5|4293.5|4295.5|4291.5|55
1649746260000|2022-04-12 06:51:00|4295.5|4291.5|4298|4294|4298.5|4294.5|4295.5|4291.5|66
1649746270000|2022-04-12 06:51:10|4298.5|4294.5|4296|4292|4298.5|4294.5|4296|4292|14
1649746280000|2022-04-12 06:51:20|4296.5|4292.5|4296|4292|4297|4293|4295.5|4291.5|6
1649746290000|2022-04-12 06:51:30|4295.5|4291.5|4294|4290|4296|4292|4294|4290|40
1649746300000|2022-04-12 06:51:40|4293.5|4289.5|4294.5|4290.5|4295|4291|4293|4289|31
1649746310000|2022-04-12 06:51:50|4294|4290|4294|4290|4294.5|4290.5|4293.5|4289.5|8
1649746320000|2022-04-12 06:52:00|4293.5|4289.5|4295.5|4291.5|4295.5|4291.5|4293.5|4289.5|23
1649746330000|2022-04-12 06:52:10|4296|4292|4288|4284|4296|4292|4287.5|4283.5|106
1649746340000|2022-04-12 06:52:20|4287.5|4283.5|4286.5|4282.5|4289.5|4285.5|4286.5|4282.5|47
1649746350000|2022-04-12 06:52:30|4287|4283|4285.5|4281.5|4288.5|4284.5|4285.5|4281.5|28
1649746360000|2022-04-12 06:52:40|4284.5|4280.5|4287|4283|4288|4284|4284|4280|44
1649746370000|2022-04-12 06:52:50|4287.5|4283.5|4284.5|4280.5|4287.5|4283.5|4284|4280|21
1649746380000|2022-04-12 06:53:00|4285|4281|4285.5|4281.5|4287|4283|4284.5|4280.5|9
1649746390000|2022-04-12 06:53:10|4286|4282|4287.5|4283.5|4287.5|4283.5|4285.5|4281.5|16
1649746400000|2022-04-12 06:53:20|4286.5|4282.5|4291.5|4287.5|4292.5|4288.5|4286.5|4282.5|65
1649746410000|2022-04-12 06:53:30|4291|4287|4290|4286|4292.5|4288.5|4289.5|4285.5|24
1649746420000|2022-04-12 06:53:40|4289|4285|4289|4285|4289|4285|4286.5|4282.5|46
1649746430000|2022-04-12 06:53:50|4289.5|4285.5|4291|4287|4291.5|4287.5|4287.5|4283.5|12
1649746440000|2022-04-12 06:54:00|4291.5|4287.5|4292.5|4288.5|4293|4289|4290.5|4286.5|25
1649746450000|2022-04-12 06:54:10|4293|4289|4291.5|4287.5|4293|4289|4291.5|4287.5|12
1649746460000|2022-04-12 06:54:20|4292|4288|4291|4287|4293.5|4289.5|4290.5|4286.5|41
1649746470000|2022-04-12 06:54:30|4290.5|4286.5|4290.5|4286.5|4291.5|4287.5|4289.5|4285.5|10
1649746480000|2022-04-12 06:54:40|4289.5|4285.5|4289|4285|4292.5|4288.5|4288.5|4284.5|7
1649746490000|2022-04-12 06:54:50|4288.5|4284.5|4291.5|4287.5|4292|4288|4288.5|4284.5|7
1649746500000|2022-04-12 06:55:00|4292|4288|4287.5|4283.5|4292.5|4288.5|4286|4282|19
1649746510000|2022-04-12 06:55:10|4287|4283|4287.5|4283.5|4288|4284|4286|4282|5
1649746520000|2022-04-12 06:55:20|4287|4283|4288|4284|4289|4285|4286.5|4282.5|28
1649746530000|2022-04-12 06:55:30|4287.5|4283.5|4285.5|4281.5|4288|4284|4285.5|4281.5|13
1649746540000|2022-04-12 06:55:40|4286|4282|4289.5|4285.5|4290|4286|4286|4282|22
1649746550000|2022-04-12 06:55:50|4290|4286|4288.5|4284.5|4291|4287|4288.5|4284.5|29
1649746560000|2022-04-12 06:56:00|4289|4285|4285|4281|4289.5|4285.5|4285|4281|19
1649746570000|2022-04-12 06:56:10|4284.5|4280.5|4286|4282|4286.5|4282.5|4284|4280|20
1649746580000|2022-04-12 06:56:20|4286.5|4282.5|4283.5|4279.5|4286.5|4282.5|4283.5|4279.5|15
1649746590000|2022-04-12 06:56:30|4284|4280|4285|4281|4286.5|4282.5|4282.5|4278.5|24
1649746600000|2022-04-12 06:56:40|4284.5|4280.5|4284|4280|4284.5|4280.5|4282.5|4278.5|16
1649746610000|2022-04-12 06:56:50|4283.5|4279.5|4284.5|4280.5|4284.5|4280.5|4282|4278|10
1649746620000|2022-04-12 06:57:00|4286.5|4282.5|4289.5|4285.5|4290.5|4286.5|4286|4282|25
1649746630000|2022-04-12 06:57:10|4290|4286|4291.5|4287.5|4292|4288|4289.5|4285.5|24
1649746640000|2022-04-12 06:57:20|4292|4288|4293.5|4289.5|4294.5|4290.5|4292|4288|27
1649746650000|2022-04-12 06:57:30|4291.5|4287.5|4289|4285|4291.5|4287.5|4288|4284|30
1649746660000|2022-04-12 06:57:40|4288.5|4284.5|4287|4283|4289.5|4285.5|4285.5|4281.5|12
1649746670000|2022-04-12 06:57:50|4286.5|4282.5|4285.5|4281.5|4287|4283|4284|4280|16
1649746680000|2022-04-12 06:58:00|4284.5|4280.5|4286|4282|4286.5|4282.5|4284|4280|2
1649746690000|2022-04-12 06:58:10|4285.5|4281.5|4285.5|4281.5|4286.5|4282.5|4285|4281|7
1649746700000|2022-04-12 06:58:20|4286|4282|4284.5|4280.5|4286.5|4282.5|4284.5|4280.5|15
1649746710000|2022-04-12 06:58:30|4285|4281|4284.5|4280.5|4285|4281|4283|4279|26
1649746720000|2022-04-12 06:58:40|4283.5|4279.5|4284.5|4280.5|4286|4282|4283.5|4279.5|32
1649746730000|2022-04-12 06:58:50|4285|4281|4285|4281|4285.5|4281.5|4283|4279|31
1649746740000|2022-04-12 06:59:00|4284.5|4280.5|4284|4280|4285|4281|4282|4278|24
1649746750000|2022-04-12 06:59:10|4283|4279|4286.5|4282.5|4287.5|4283.5|4282.5|4278.5|31
1649746760000|2022-04-12 06:59:20|4286|4282|4288.5|4284.5|4290|4286|4286|4282|11
1649746770000|2022-04-12 06:59:30|4289|4285|4290|4286|4291.5|4287.5|4288.5|4284.5|31
1649746780000|2022-04-12 06:59:40|4290.5|4286.5|4289.5|4285.5|4290.5|4286.5|4287.5|4283.5|27
1649746790000|2022-04-12 06:59:50|4289|4285|4291|4287|4291|4287|4288.5|4284.5|32
1649746800000|2022-04-12 07:00:00|4290.5|4286.5|4285.5|4281.5|4291|4287|4285.5|4281.5|50
1649746810000|2022-04-12 07:00:10|4286|4282|4285.5|4281.5|4289.5|4285.5|4285.5|4281.5|7
1649746820000|2022-04-12 07:00:20|4284.5|4280.5|4282.5|4278.5|4285|4281|4282.5|4278.5|10
1649746830000|2022-04-12 07:00:30|4281.5|4277.5|4283.5|4279.5|4284|4280|4281.5|4277.5|14
1649746840000|2022-04-12 07:00:40|4282.5|4278.5|4280|4276|4282.5|4278.5|4279.5|4275.5|33
1649746850000|2022-04-12 07:00:50|4279.5|4275.5|4278|4274|4280.5|4276.5|4277.5|4273.5|29
1649746860000|2022-04-12 07:01:00|4277.5|4273.5|4281.5|4277.5|4281.5|4277.5|4277.5|4273.5|33
1649746870000|2022-04-12 07:01:10|4280.5|4276.5|4279|4275|4281.5|4277.5|4278.5|4274.5|31
1649746880000|2022-04-12 07:01:20|4279.5|4275.5|4281|4277|4281|4277|4278|4274|15
1649746890000|2022-04-12 07:01:30|4280.5|4276.5|4279.5|4275.5|4281.5|4277.5|4278.5|4274.5|14
1649746900000|2022-04-12 07:01:40|4279|4275|4279|4275|4280|4276|4278.5|4274.5|6
1649746910000|2022-04-12 07:01:50|4279.5|4275.5|4281|4277|4281|4277|4278.5|4274.5|17
1649746920000|2022-04-12 07:02:00|4281.5|4277.5|4282|4278|4283|4279|4281|4277|18
1649746930000|2022-04-12 07:02:10|4282.5|4278.5|4284|4280|4284.5|4280.5|4282|4278|48
1649746940000|2022-04-12 07:02:20|4284.5|4280.5|4280.5|4276.5|4284.5|4280.5|4280.5|4276.5|9
1649746950000|2022-04-12 07:02:30|4281|4277|4279.5|4275.5|4281|4277|4278.5|4274.5|11
1649746960000|2022-04-12 07:02:40|4280|4276|4282.5|4278.5|4283|4279|4279.5|4275.5|28
1649746970000|2022-04-12 07:02:50|4282|4278|4277|4273|4282|4278|4276.5|4272.5|25
1649746980000|2022-04-12 07:03:00|4277.5|4273.5|4278.5|4274.5|4278.5|4274.5|4276.5|4272.5|8
1649746990000|2022-04-12 07:03:10|4277.5|4273.5|4277|4273|4278.5|4274.5|4276|4272|13
1649747000000|2022-04-12 07:03:20|4276.5|4272.5|4278|4274|4278.5|4274.5|4276.5|4272.5|11
1649747010000|2022-04-12 07:03:30|4278.5|4274.5|4273|4269|4278.5|4274.5|4272.5|4268.5|70
1649747020000|2022-04-12 07:03:40|4272.5|4268.5|4267.5|4263.5|4273|4269|4267|4263|77
1649747030000|2022-04-12 07:03:50|4267|4263|4266.5|4262.5|4268.5|4264.5|4265.5|4261.5|81
1649747040000|2022-04-12 07:04:00|4267|4263|4263.5|4259.5|4267|4263|4263.5|4259.5|31
1649747050000|2022-04-12 07:04:10|4263|4259|4261.5|4257.5|4263.5|4259.5|4261.5|4257.5|30
1649747060000|2022-04-12 07:04:20|4260.5|4256.5|4259.5|4255.5|4262.5|4258.5|4259.5|4255.5|92
1649747070000|2022-04-12 07:04:30|4260|4256|4258.5|4254.5|4260.5|4256.5|4257.5|4253.5|48
1649747080000|2022-04-12 07:04:40|4258|4254|4255|4251|4258.5|4254.5|4254|4250|54
1649747090000|2022-04-12 07:04:50|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4253.5|4249.5|23
1649747100000|2022-04-12 07:05:00|4254.5|4250.5|4254|4250|4255.5|4251.5|4253.5|4249.5|28
1649747110000|2022-04-12 07:05:10|4254.5|4250.5|4251.5|4247.5|4255.5|4251.5|4249|4245|112
1649747120000|2022-04-12 07:05:20|4251|4247|4252.5|4248.5|4253|4249|4247.5|4243.5|58
1649747130000|2022-04-12 07:05:30|4253.5|4249.5|4254|4250|4255|4251|4252.5|4248.5|14
1649747140000|2022-04-12 07:05:40|4253.5|4249.5|4253.5|4249.5|4255.5|4251.5|4253.5|4249.5|18
1649747150000|2022-04-12 07:05:50|4252|4248|4253|4249|4253.5|4249.5|4251|4247|25
1649747160000|2022-04-12 07:06:00|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4250.5|4246.5|11
1649747170000|2022-04-12 07:06:10|4254|4250|4258.5|4254.5|4258.5|4254.5|4252.5|4248.5|19
1649747180000|2022-04-12 07:06:20|4259.5|4255.5|4263.5|4259.5|4263.5|4259.5|4258|4254|116
1649747190000|2022-04-12 07:06:30|4264|4260|4262|4258|4264|4260|4260.5|4256.5|15
1649747200000|2022-04-12 07:06:40|4262.5|4258.5|4263.5|4259.5|4263.5|4259.5|4260.5|4256.5|9
1649747210000|2022-04-12 07:06:50|4264|4260|4264|4260|4264.5|4260.5|4262|4258|6
1649747220000|2022-04-12 07:07:00|4263.5|4259.5|4263|4259|4264|4260|4261.5|4257.5|6
1649747230000|2022-04-12 07:07:10|4263.5|4259.5|4263|4259|4263.5|4259.5|4259|4255|17
1649747240000|2022-04-12 07:07:20|4262.5|4258.5|4260.5|4256.5|4263|4259|4260.5|4256.5|8
1649747250000|2022-04-12 07:07:30|4261|4257|4261.5|4257.5|4262.5|4258.5|4260.5|4256.5|4
1649747260000|2022-04-12 07:07:40|4261|4257|4263.5|4259.5|4264.5|4260.5|4259.5|4255.5|9
1649747270000|2022-04-12 07:07:50|4264.5|4260.5|4267|4263|4267|4263|4264.5|4260.5|11
1649747280000|2022-04-12 07:08:00|4267.5|4263.5|4270|4266|4271|4267|4267.5|4263.5|34
1649747290000|2022-04-12 07:08:10|4270.5|4266.5|4269.5|4265.5|4271|4267|4268|4264|15
1649747300000|2022-04-12 07:08:20|4270|4266|4266|4262|4270|4266|4265.5|4261.5|40
1649747310000|2022-04-12 07:08:30|4264.5|4260.5|4262|4258|4265|4261|4262|4258|21
1649747320000|2022-04-12 07:08:40|4262.5|4258.5|4260.5|4256.5|4263|4259|4260.5|4256.5|16
1649747330000|2022-04-12 07:08:50|4261|4257|4265|4261|4265.5|4261.5|4261|4257|21
1649747340000|2022-04-12 07:09:00|4263.5|4259.5|4263.5|4259.5|4265|4261|4263|4259|17
1649747350000|2022-04-12 07:09:10|4264|4260|4262|4258|4266.5|4262.5|4261.5|4257.5|18
1649747360000|2022-04-12 07:09:20|4262.5|4258.5|4258.5|4254.5|4262.5|4258.5|4257.5|4253.5|15
1649747370000|2022-04-12 07:09:30|4259|4255|4260.5|4256.5|4261|4257|4259|4255|5
1649747380000|2022-04-12 07:09:40|4260|4256|4258|4254|4262.5|4258.5|4257.5|4253.5|29
1649747390000|2022-04-12 07:09:50|4257.5|4253.5|4258|4254|4260|4256|4257.5|4253.5|1
1649747400000|2022-04-12 07:10:00|4257.5|4253.5|4260|4256|4261|4257|4257.5|4253.5|8
1649747410000|2022-04-12 07:10:10|4260.5|4256.5|4260.5|4256.5|4262.5|4258.5|4260|4256|19
1649747420000|2022-04-12 07:10:20|4261|4257|4261|4257|4262.5|4258.5|4259.5|4255.5|24
1649747430000|2022-04-12 07:10:30|4260.5|4256.5|4258.5|4254.5|4261.5|4257.5|4258.5|4254.5|8
1649747440000|2022-04-12 07:10:40|4259|4255|4257.5|4253.5|4259|4255|4256|4252|17
1649747450000|2022-04-12 07:10:50|4258|4254|4265|4261|4265.5|4261.5|4258|4254|39
1649747460000|2022-04-12 07:11:00|4265.5|4261.5|4265.5|4261.5|4266|4262|4264|4260|13
1649747470000|2022-04-12 07:11:10|4266|4262|4265.5|4261.5|4266.5|4262.5|4264|4260|9
1649747480000|2022-04-12 07:11:20|4266|4262|4262.5|4258.5|4266.5|4262.5|4262.5|4258.5|19
1649747490000|2022-04-12 07:11:30|4263.5|4259.5|4262.5|4258.5|4263.5|4259.5|4258.5|4254.5|46
1649747500000|2022-04-12 07:11:40|4263|4259|4264.5|4260.5|4264.5|4260.5|4261.5|4257.5|23
1649747510000|2022-04-12 07:11:50|4264|4260|4264|4260|4264.5|4260.5|4263|4259|18
1649747520000|2022-04-12 07:12:00|4264.5|4260.5|4262.5|4258.5|4264.5|4260.5|4262.5|4258.5|8
1649747530000|2022-04-12 07:12:10|4263|4259|4263.5|4259.5|4264.5|4260.5|4263|4259|13
1649747540000|2022-04-12 07:12:20|4264|4260|4265|4261|4265.5|4261.5|4264|4260|11
1649747550000|2022-04-12 07:12:30|4264.5|4260.5|4263.5|4259.5|4265|4261|4263.5|4259.5|5
1649747560000|2022-04-12 07:12:40|4264.5|4260.5|4268.5|4264.5|4269.5|4265.5|4263.5|4259.5|30
1649747570000|2022-04-12 07:12:50|4269|4265|4269.5|4265.5|4269.5|4265.5|4267.5|4263.5|17
1649747580000|2022-04-12 07:13:00|4269|4265|4267.5|4263.5|4269.5|4265.5|4267.5|4263.5|6
1649747590000|2022-04-12 07:13:10|4266.5|4262.5|4264.5|4260.5|4266.5|4262.5|4262|4258|51
1649747600000|2022-04-12 07:13:20|4264|4260|4264.5|4260.5|4265.5|4261.5|4264|4260|7
1649747610000|2022-04-12 07:13:30|4265.5|4261.5|4264.5|4260.5|4265.5|4261.5|4263.5|4259.5|9
1649747620000|2022-04-12 07:13:40|4263.5|4259.5|4260|4256|4263.5|4259.5|4259.5|4255.5|23
1649747630000|2022-04-12 07:13:50|4260.5|4256.5|4259.5|4255.5|4261.5|4257.5|4258.5|4254.5|24
1649747640000|2022-04-12 07:14:00|4258.5|4254.5|4257|4253|4258.5|4254.5|4257|4253|24
1649747650000|2022-04-12 07:14:10|4256.5|4252.5|4257|4253|4258.5|4254.5|4256|4252|18
1649747660000|2022-04-12 07:14:20|4257.5|4253.5|4260|4256|4260.5|4256.5|4257.5|4253.5|11
1649747670000|2022-04-12 07:14:30|4260.5|4256.5|4259|4255|4260.5|4256.5|4258.5|4254.5|7
1649747680000|2022-04-12 07:14:40|4258.5|4254.5|4255.5|4251.5|4259|4255|4255.5|4251.5|19
1649747690000|2022-04-12 07:14:50|4255|4251|4255|4251|4255|4251|4253.5|4249.5|19
1649747700000|2022-04-12 07:15:00|4255.5|4251.5|4252.5|4248.5|4256.5|4252.5|4252.5|4248.5|21
1649747710000|2022-04-12 07:15:10|4253|4249|4251.5|4247.5|4253.5|4249.5|4250.5|4246.5|30
1649747720000|2022-04-12 07:15:20|4251|4247|4250.5|4246.5|4251.5|4247.5|4249|4245|25
1649747730000|2022-04-12 07:15:30|4251.5|4247.5|4251.5|4247.5|4251.5|4247.5|4248.5|4244.5|14
1649747740000|2022-04-12 07:15:40|4250.5|4246.5|4251|4247|4251|4247|4249.5|4245.5|15
1649747750000|2022-04-12 07:15:50|4251.5|4247.5|4252.5|4248.5|4253.5|4249.5|4251|4247|34
1649747760000|2022-04-12 07:16:00|4252|4248|4252|4248|4253|4249|4250.5|4246.5|18
1649747770000|2022-04-12 07:16:10|4251.5|4247.5|4253|4249|4255.5|4251.5|4251.5|4247.5|18
1649747780000|2022-04-12 07:16:20|4252.5|4248.5|4251.5|4247.5|4252.5|4248.5|4251.5|4247.5|9
1649747790000|2022-04-12 07:16:30|4252|4248|4251.5|4247.5|4252.5|4248.5|4251.5|4247.5|15
1649747800000|2022-04-12 07:16:40|4251|4247|4249|4245|4251|4247|4248.5|4244.5|7
1649747810000|2022-04-12 07:16:50|4249.5|4245.5|4250|4246|4250.5|4246.5|4249|4245|4
1649747820000|2022-04-12 07:17:00|4250.5|4246.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|7
1649747830000|2022-04-12 07:17:10|4249|4245|4244.5|4240.5|4249|4245|4244.5|4240.5|51
1649747840000|2022-04-12 07:17:20|4245|4241|4244.5|4240.5|4245|4241|4243.5|4239.5|10
1649747850000|2022-04-12 07:17:30|4244|4240|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|19
1649747860000|2022-04-12 07:17:40|4243|4239|4243.5|4239.5|4244.5|4240.5|4242.5|4238.5|11
1649747870000|2022-04-12 07:17:50|4242.5|4238.5|4243|4239|4244.5|4240.5|4242.5|4238.5|5
1649747880000|2022-04-12 07:18:00|4243.5|4239.5|4242.5|4238.5|4244|4240|4242.5|4238.5|6
1649747890000|2022-04-12 07:18:10|4243|4239|4241|4237|4243|4239|4241|4237|9
1649747900000|2022-04-12 07:18:20|4240.5|4236.5|4237|4233|4240.5|4236.5|4237|4233|20
1649747910000|2022-04-12 07:18:30|4237.5|4233.5|4238|4234|4238|4234|4235.5|4231.5|30
1649747920000|2022-04-12 07:18:40|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4237.5|4233.5|18
1649747930000|2022-04-12 07:18:50|4240|4236|4240|4236|4242|4238|4240|4236|25
1649747940000|2022-04-12 07:19:00|4240.5|4236.5|4243.5|4239.5|4243.5|4239.5|4240.5|4236.5|10
1649747950000|2022-04-12 07:19:10|4242.5|4238.5|4240|4236|4243|4239|4240|4236|18
1649747960000|2022-04-12 07:19:20|4240.5|4236.5|4241|4237|4242.5|4238.5|4240.5|4236.5|7
1649747970000|2022-04-12 07:19:30|4241.5|4237.5|4237.5|4233.5|4241.5|4237.5|4237.5|4233.5|20
1649747980000|2022-04-12 07:19:40|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4238.5|4234.5|2
1649747990000|2022-04-12 07:19:50|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4240|4236|15
1649748000000|2022-04-12 07:20:00|4241|4237|4244.5|4240.5|4244.5|4240.5|4240.5|4236.5|37
1649748010000|2022-04-12 07:20:10|4245.5|4241.5|4242.5|4238.5|4247.5|4243.5|4242.5|4238.5|56
1649748020000|2022-04-12 07:20:20|4242|4238|4238.5|4234.5|4242.5|4238.5|4238.5|4234.5|33
1649748030000|2022-04-12 07:20:30|4237.5|4233.5|4239|4235|4240|4236|4237.5|4233.5|11
1649748040000|2022-04-12 07:20:40|4238.5|4234.5|4241.5|4237.5|4241.5|4237.5|4238.5|4234.5|4
1649748050000|2022-04-12 07:20:50|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4239|4235|36
1649748060000|2022-04-12 07:21:00|4241|4237|4242.5|4238.5|4242.5|4238.5|4240.5|4236.5|7
1649748070000|2022-04-12 07:21:10|4243.5|4239.5|4243.5|4239.5|4245|4241|4242.5|4238.5|40
1649748080000|2022-04-12 07:21:20|4242.5|4238.5|4242.5|4238.5|4243.5|4239.5|4241|4237|26
1649748090000|2022-04-12 07:21:30|4242|4238|4243|4239|4243.5|4239.5|4241.5|4237.5|0
1649748100000|2022-04-12 07:21:40|4243.5|4239.5|4241|4237|4243.5|4239.5|4241|4237|11
1649748110000|2022-04-12 07:21:50|4240.5|4236.5|4238|4234|4240.5|4236.5|4236|4232|59
1649748120000|2022-04-12 07:22:00|4238.5|4234.5|4237.5|4233.5|4238.5|4234.5|4237|4233|6
1649748130000|2022-04-12 07:22:10|4238|4234|4236.5|4232.5|4238.5|4234.5|4236.5|4232.5|5
1649748140000|2022-04-12 07:22:20|4237|4233|4238.5|4234.5|4238.5|4234.5|4236.5|4232.5|12
1649748150000|2022-04-12 07:22:30|4239|4235|4239.5|4235.5|4239.5|4235.5|4238|4234|29
1649748160000|2022-04-12 07:22:40|4240|4236|4245.5|4241.5|4245.5|4241.5|4240|4236|30
1649748170000|2022-04-12 07:22:50|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|13
1649748180000|2022-04-12 07:23:00|4243|4239|4246|4242|4246.5|4242.5|4243|4239|12
1649748190000|2022-04-12 07:23:10|4246.5|4242.5|4247|4243|4248|4244|4245.5|4241.5|7
1649748200000|2022-04-12 07:23:20|4247.5|4243.5|4244.5|4240.5|4247.5|4243.5|4244.5|4240.5|9
1649748210000|2022-04-12 07:23:30|4243|4239|4243|4239|4245|4241|4242.5|4238.5|6
1649748220000|2022-04-12 07:23:40|4242.5|4238.5|4242.5|4238.5|4244.5|4240.5|4242|4238|4
1649748230000|2022-04-12 07:23:50|4242|4238|4245.5|4241.5|4245.5|4241.5|4240|4236|42
1649748240000|2022-04-12 07:24:00|4246|4242|4247.5|4243.5|4247.5|4243.5|4245|4241|24
1649748250000|2022-04-12 07:24:10|4247|4243|4246.5|4242.5|4249.5|4245.5|4246.5|4242.5|13
1649748260000|2022-04-12 07:24:20|4247|4243|4247|4243|4248|4244|4246.5|4242.5|6
1649748270000|2022-04-12 07:24:30|4247.5|4243.5|4247|4243|4247.5|4243.5|4246|4242|17
1649748280000|2022-04-12 07:24:40|4246.5|4242.5|4251|4247|4251|4247|4246.5|4242.5|19
1649748290000|2022-04-12 07:24:50|4251.5|4247.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|7
1649748300000|2022-04-12 07:25:00|4248.5|4244.5|4249|4245|4249|4245|4246.5|4242.5|32
1649748310000|2022-04-12 07:25:10|4248.5|4244.5|4250|4246|4250|4246|4248|4244|28
1649748320000|2022-04-12 07:25:20|4250.5|4246.5|4250|4246|4250.5|4246.5|4249|4245|13
1649748330000|2022-04-12 07:25:30|4249.5|4245.5|4250|4246|4251.5|4247.5|4249.5|4245.5|23
1649748340000|2022-04-12 07:25:40|4249.5|4245.5|4249|4245|4249.5|4245.5|4248.5|4244.5|6
1649748350000|2022-04-12 07:25:50|4248.5|4244.5|4250|4246|4250.5|4246.5|4248.5|4244.5|1
1649748360000|2022-04-12 07:26:00|4250.5|4246.5|4250|4246|4250.5|4246.5|4249.5|4245.5|1
1649748370000|2022-04-12 07:26:10|4250.5|4246.5|4250|4246|4250.5|4246.5|4249.5|4245.5|0
1649748380000|2022-04-12 07:26:20|4250.5|4246.5|4250.5|4246.5|4251|4247|4249.5|4245.5|3
1649748390000|2022-04-12 07:26:30|4250|4246|4249.5|4245.5|4250.5|4246.5|4249.5|4245.5|3
1649748400000|2022-04-12 07:26:40|4250|4246|4250.5|4246.5|4250.5|4246.5|4249|4245|3
1649748410000|2022-04-12 07:26:50|4250|4246|4246.5|4242.5|4250|4246|4246.5|4242.5|11
1649748420000|2022-04-12 07:27:00|4244.5|4240.5|4244|4240|4245.5|4241.5|4242.5|4238.5|16
1649748430000|2022-04-12 07:27:10|4243.5|4239.5|4245|4241|4245|4241|4243.5|4239.5|8
1649748440000|2022-04-12 07:27:20|4245.5|4241.5|4244|4240|4245.5|4241.5|4243.5|4239.5|5
1649748450000|2022-04-12 07:27:30|4243.5|4239.5|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|0
1649748460000|2022-04-12 07:27:40|4245|4241|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|2
1649748470000|2022-04-12 07:27:50|4244|4240|4241|4237|4244|4240|4240.5|4236.5|22
1649748480000|2022-04-12 07:28:00|4240.5|4236.5|4241|4237|4241|4237|4240.5|4236.5|9
1649748490000|2022-04-12 07:28:10|4240.5|4236.5|4240.5|4236.5|4241.5|4237.5|4239.5|4235.5|28
1649748500000|2022-04-12 07:28:20|4241|4237|4241|4237|4241.5|4237.5|4240.5|4236.5|43
1649748510000|2022-04-12 07:28:30|4240.5|4236.5|4241.5|4237.5|4242.5|4238.5|4240.5|4236.5|8
1649748520000|2022-04-12 07:28:40|4241|4237|4240|4236|4241|4237|4238|4234|52
1649748530000|2022-04-12 07:28:50|4239.5|4235.5|4237.5|4233.5|4241|4237|4237.5|4233.5|51
1649748540000|2022-04-12 07:29:00|4238|4234|4237.5|4233.5|4238.5|4234.5|4237.5|4233.5|32
1649748550000|2022-04-12 07:29:10|4238|4234|4240|4236|4242.5|4238.5|4238|4234|90
1649748560000|2022-04-12 07:29:20|4239.5|4235.5|4242|4238|4242.5|4238.5|4239.5|4235.5|40
1649748570000|2022-04-12 07:29:30|4242.5|4238.5|4240.5|4236.5|4242.5|4238.5|4240.5|4236.5|10
1649748580000|2022-04-12 07:29:40|4241.5|4237.5|4241.5|4237.5|4242.5|4238.5|4241.5|4237.5|19
1649748590000|2022-04-12 07:29:50|4242|4238|4241.5|4237.5|4242|4238|4240.5|4236.5|11
1649748600000|2022-04-12 07:30:00|4241|4237|4238.5|4234.5|4241.5|4237.5|4238.5|4234.5|58
1649748610000|2022-04-12 07:30:10|4239|4235|4240.5|4236.5|4240.5|4236.5|4239|4235|29
1649748620000|2022-04-12 07:30:20|4241|4237|4240.5|4236.5|4241|4237|4239.5|4235.5|33
1649748630000|2022-04-12 07:30:30|4240|4236|4237|4233|4240|4236|4237|4233|30
1649748640000|2022-04-12 07:30:40|4237.5|4233.5|4233.5|4229.5|4237.5|4233.5|4233.5|4229.5|58
1649748650000|2022-04-12 07:30:50|4233|4229|4233|4229|4233.5|4229.5|4232.5|4228.5|23
1649748660000|2022-04-12 07:31:00|4233.5|4229.5|4234.5|4230.5|4235.5|4231.5|4233|4229|49
1649748670000|2022-04-12 07:31:10|4234|4230|4233.5|4229.5|4234.5|4230.5|4233|4229|6
1649748680000|2022-04-12 07:31:20|4233|4229|4231.5|4227.5|4233|4229|4230.5|4226.5|14
1649748690000|2022-04-12 07:31:30|4231|4227|4231.5|4227.5|4231.5|4227.5|4229.5|4225.5|9
1649748700000|2022-04-12 07:31:40|4231|4227|4230.5|4226.5|4231|4227|4228|4224|14
1649748710000|2022-04-12 07:31:50|4230|4226|4231.5|4227.5|4231.5|4227.5|4230|4226|10
1649748720000|2022-04-12 07:32:00|4231|4227|4232|4228|4232.5|4228.5|4230.5|4226.5|13
1649748730000|2022-04-12 07:32:10|4232.5|4228.5|4231.5|4227.5|4232.5|4228.5|4231|4227|2
1649748740000|2022-04-12 07:32:20|4231|4227|4230.5|4226.5|4231.5|4227.5|4230.5|4226.5|5
1649748750000|2022-04-12 07:32:30|4229.5|4225.5|4228|4224|4229.5|4225.5|4227.5|4223.5|14
1649748760000|2022-04-12 07:32:40|4227.5|4223.5|4228|4224|4228.5|4224.5|4227.5|4223.5|10
1649748770000|2022-04-12 07:32:50|4227.5|4223.5|4227|4223|4227.5|4223.5|4226|4222|12
1649748780000|2022-04-12 07:33:00|4227.5|4223.5|4227|4223|4228.5|4224.5|4227|4223|14
1649748790000|2022-04-12 07:33:10|4226.5|4222.5|4227|4223|4227|4223|4225.5|4221.5|11
1649748800000|2022-04-12 07:33:20|4227.5|4223.5|4228.5|4224.5|4228.5|4224.5|4227.5|4223.5|11
1649748810000|2022-04-12 07:33:30|4229.5|4225.5|4229.5|4225.5|4231|4227|4229|4225|47
1649748820000|2022-04-12 07:33:40|4230|4226|4228|4224|4230.5|4226.5|4227.5|4223.5|19
1649748830000|2022-04-12 07:33:50|4227.5|4223.5|4229|4225|4229|4225|4227|4223|5
1649748840000|2022-04-12 07:34:00|4229.5|4225.5|4229.5|4225.5|4230.5|4226.5|4229|4225|5
1649748850000|2022-04-12 07:34:10|4228.5|4224.5|4228.5|4224.5|4229.5|4225.5|4228.5|4224.5|12
1649748860000|2022-04-12 07:34:20|4228|4224|4228|4224|4230.5|4226.5|4227.5|4223.5|43
1649748870000|2022-04-12 07:34:30|4227.5|4223.5|4231.5|4227.5|4231.5|4227.5|4227.5|4223.5|9
1649748880000|2022-04-12 07:34:40|4231|4227|4232.5|4228.5|4232.5|4228.5|4230.5|4226.5|14
1649748890000|2022-04-12 07:34:50|4232|4228|4233|4229|4233|4229|4231.5|4227.5|6
1649748900000|2022-04-12 07:35:00|4232.5|4228.5|4232|4228|4232.5|4228.5|4232|4228|4
1649748910000|2022-04-12 07:35:10|4232.5|4228.5|4231.5|4227.5|4232.5|4228.5|4229.5|4225.5|13
1649748920000|2022-04-12 07:35:20|4232|4228|4233|4229|4233.5|4229.5|4232|4228|3
1649748930000|2022-04-12 07:35:30|4232.5|4228.5|4233.5|4229.5|4233.5|4229.5|4232.5|4228.5|4
1649748940000|2022-04-12 07:35:40|4232.5|4228.5|4232.5|4228.5|4233|4229|4231.5|4227.5|12
1649748950000|2022-04-12 07:35:50|4231.5|4227.5|4233.5|4229.5|4233.5|4229.5|4231.5|4227.5|12
1649748960000|2022-04-12 07:36:00|4232.5|4228.5|4232.5|4228.5|4233.5|4229.5|4232.5|4228.5|23
1649748970000|2022-04-12 07:36:10|4230.5|4226.5|4229.5|4225.5|4230.5|4226.5|4229.5|4225.5|13
1649748980000|2022-04-12 07:36:20|4228.5|4224.5|4229|4225|4229.5|4225.5|4228.5|4224.5|22
1649748990000|2022-04-12 07:36:30|4228.5|4224.5|4225.5|4221.5|4228.5|4224.5|4225.5|4221.5|23
1649749000000|2022-04-12 07:36:40|4224.5|4220.5|4224.5|4220.5|4224.5|4220.5|4224|4220|37
1649749010000|2022-04-12 07:36:50|4223.5|4219.5|4224.5|4220.5|4224.5|4220.5|4223.5|4219.5|18
1649749020000|2022-04-12 07:37:00|4223.5|4219.5|4223.5|4219.5|4224.5|4220.5|4223.5|4219.5|13
1649749030000|2022-04-12 07:37:10|4224.5|4220.5|4225|4221|4225.5|4221.5|4223.5|4219.5|19
1649749040000|2022-04-12 07:37:20|4225.5|4221.5|4223.5|4219.5|4225.5|4221.5|4223.5|4219.5|18
1649749050000|2022-04-12 07:37:30|4224|4220|4224.5|4220.5|4224.5|4220.5|4223.5|4219.5|9
1649749060000|2022-04-12 07:37:40|4224|4220|4223.5|4219.5|4224.5|4220.5|4223.5|4219.5|10
1649749070000|2022-04-12 07:37:50|4224.5|4220.5|4224.5|4220.5|4225|4221|4224|4220|22
1649749080000|2022-04-12 07:38:00|4224|4220|4226|4222|4226|4222|4224|4220|9
1649749090000|2022-04-12 07:38:10|4226.5|4222.5|4225.5|4221.5|4226.5|4222.5|4225.5|4221.5|2
1649749100000|2022-04-12 07:38:20|4224.5|4220.5|4224|4220|4224.5|4220.5|4223.5|4219.5|13
1649749110000|2022-04-12 07:38:30|4223.5|4219.5|4224|4220|4224.5|4220.5|4222.5|4218.5|22
1649749120000|2022-04-12 07:38:40|4223.5|4219.5|4224.5|4220.5|4224.5|4220.5|4223.5|4219.5|16
1649749130000|2022-04-12 07:38:50|4224|4220|4224.5|4220.5|4225.5|4221.5|4223.5|4219.5|17
1649749140000|2022-04-12 07:39:00|4224|4220|4222.5|4218.5|4224.5|4220.5|4222.5|4218.5|23
1649749150000|2022-04-12 07:39:10|4221.5|4217.5|4221.5|4217.5|4222.5|4218.5|4221|4217|12
1649749160000|2022-04-12 07:39:20|4221|4217|4221.5|4217.5|4222.5|4218.5|4220.5|4216.5|3
1649749170000|2022-04-12 07:39:30|4222|4218|4222.5|4218.5|4223.5|4219.5|4222|4218|11
1649749180000|2022-04-12 07:39:40|4222|4218|4221.5|4217.5|4222|4218|4220.5|4216.5|4
1649749190000|2022-04-12 07:39:50|4221|4217|4221|4217|4221.5|4217.5|4219.5|4215.5|33
1649749200000|2022-04-12 07:40:00|4220.5|4216.5|4220.5|4216.5|4222|4218|4220|4216|21
1649749210000|2022-04-12 07:40:10|4221.5|4217.5|4224|4220|4224|4220|4221|4217|19
1649749220000|2022-04-12 07:40:20|4223.5|4219.5|4224.5|4220.5|4225|4221|4223.5|4219.5|9
1649749230000|2022-04-12 07:40:30|4223.5|4219.5|4225|4221|4225|4221|4223.5|4219.5|4
1649749240000|2022-04-12 07:40:40|4224.5|4220.5|4222|4218|4224.5|4220.5|4221|4217|32
1649749250000|2022-04-12 07:40:50|4221.5|4217.5|4222.5|4218.5|4223.5|4219.5|4221.5|4217.5|20
1649749260000|2022-04-12 07:41:00|4223.5|4219.5|4223|4219|4223.5|4219.5|4222.5|4218.5|16
1649749270000|2022-04-12 07:41:10|4222.5|4218.5|4225.5|4221.5|4225.5|4221.5|4222.5|4218.5|14
1649749280000|2022-04-12 07:41:20|4226|4222|4227.5|4223.5|4227.5|4223.5|4226|4222|21
1649749290000|2022-04-12 07:41:30|4227|4223|4226.5|4222.5|4227.5|4223.5|4226.5|4222.5|8
1649749300000|2022-04-12 07:41:40|4225.5|4221.5|4227|4223|4227.5|4223.5|4225.5|4221.5|16
1649749310000|2022-04-12 07:41:50|4226.5|4222.5|4227|4223|4227.5|4223.5|4226.5|4222.5|9
1649749320000|2022-04-12 07:42:00|4226.5|4222.5|4224.5|4220.5|4227.5|4223.5|4224.5|4220.5|20
1649749330000|2022-04-12 07:42:10|4225|4221|4224.5|4220.5|4225.5|4221.5|4224.5|4220.5|15
1649749340000|2022-04-12 07:42:20|4225|4221|4226|4222|4226.5|4222.5|4224.5|4220.5|11
1649749350000|2022-04-12 07:42:30|4226.5|4222.5|4226.5|4222.5|4227.5|4223.5|4226.5|4222.5|7
1649749360000|2022-04-12 07:42:40|4226|4222|4226|4222|4226.5|4222.5|4225.5|4221.5|5
1649749370000|2022-04-12 07:42:50|4225.5|4221.5|4227|4223|4228|4224|4225.5|4221.5|10
1649749380000|2022-04-12 07:43:00|4226.5|4222.5|4226|4222|4226.5|4222.5|4225.5|4221.5|11
1649749390000|2022-04-12 07:43:10|4225.5|4221.5|4226|4222|4226.5|4222.5|4225.5|4221.5|9
1649749400000|2022-04-12 07:43:20|4225.5|4221.5|4226|4222|4226.5|4222.5|4225.5|4221.5|18
1649749410000|2022-04-12 07:43:30|4225.5|4221.5|4225.5|4221.5|4226|4222|4225.5|4221.5|6
1649749420000|2022-04-12 07:43:40|4226|4222|4226.5|4222.5|4226.5|4222.5|4225.5|4221.5|5
1649749430000|2022-04-12 07:43:50|4227|4223|4226.5|4222.5|4227.5|4223.5|4225.5|4221.5|14
1649749440000|2022-04-12 07:44:00|4227|4223|4231.5|4227.5|4233.5|4229.5|4227|4223|34
1649749450000|2022-04-12 07:44:10|4232|4228|4233.5|4229.5|4233.5|4229.5|4232|4228|25
1649749460000|2022-04-12 07:44:20|4233|4229|4233.5|4229.5|4234|4230|4232|4228|22
1649749470000|2022-04-12 07:44:30|4234|4230|4234.5|4230.5|4234.5|4230.5|4233.5|4229.5|14
1649749480000|2022-04-12 07:44:40|4235.5|4231.5|4236|4232|4236.5|4232.5|4235.5|4231.5|17
1649749490000|2022-04-12 07:44:50|4236.5|4232.5|4233.5|4229.5|4236.5|4232.5|4233.5|4229.5|18
1649749500000|2022-04-12 07:45:00|4234|4230|4234.5|4230.5|4235.5|4231.5|4232.5|4228.5|19
1649749510000|2022-04-12 07:45:10|4235|4231|4237|4233|4237.5|4233.5|4235|4231|7
1649749520000|2022-04-12 07:45:20|4237.5|4233.5|4237.5|4233.5|4238|4234|4236.5|4232.5|1
1649749530000|2022-04-12 07:45:30|4237|4233|4235.5|4231.5|4237|4233|4235.5|4231.5|8
1649749540000|2022-04-12 07:45:40|4235|4231|4235.5|4231.5|4236|4232|4234|4230|15
1649749550000|2022-04-12 07:45:50|4235|4231|4235.5|4231.5|4236.5|4232.5|4235|4231|9
1649749560000|2022-04-12 07:46:00|4234.5|4230.5|4232.5|4228.5|4234.5|4230.5|4232.5|4228.5|13
1649749570000|2022-04-12 07:46:10|4233|4229|4232.5|4228.5|4233.5|4229.5|4231.5|4227.5|13
1649749580000|2022-04-12 07:46:20|4231.5|4227.5|4230.5|4226.5|4231.5|4227.5|4229.5|4225.5|40
1649749590000|2022-04-12 07:46:30|4231|4227|4232.5|4228.5|4232.5|4228.5|4231|4227|28
1649749600000|2022-04-12 07:46:40|4232|4228|4232|4228|4232.5|4228.5|4231.5|4227.5|19
1649749610000|2022-04-12 07:46:50|4232.5|4228.5|4233.5|4229.5|4233.5|4229.5|4231.5|4227.5|18
1649749620000|2022-04-12 07:47:00|4233|4229|4233.5|4229.5|4233.5|4229.5|4231.5|4227.5|21
1649749630000|2022-04-12 07:47:10|4234.5|4230.5|4234|4230|4234.5|4230.5|4233.5|4229.5|12
1649749640000|2022-04-12 07:47:20|4234.5|4230.5|4235.5|4231.5|4235.5|4231.5|4234|4230|8
1649749650000|2022-04-12 07:47:30|4235|4231|4236.5|4232.5|4236.5|4232.5|4234.5|4230.5|18
1649749660000|2022-04-12 07:47:40|4236|4232|4236.5|4232.5|4236.5|4232.5|4235.5|4231.5|14
1649749670000|2022-04-12 07:47:50|4237|4233|4236.5|4232.5|4237.5|4233.5|4236.5|4232.5|12
1649749680000|2022-04-12 07:48:00|4235.5|4231.5|4235.5|4231.5|4235.5|4231.5|4234.5|4230.5|43
1649749690000|2022-04-12 07:48:10|4234.5|4230.5|4233.5|4229.5|4234.5|4230.5|4233.5|4229.5|16
1649749700000|2022-04-12 07:48:20|4234|4230|4234.5|4230.5|4235.5|4231.5|4234|4230|8
1649749710000|2022-04-12 07:48:30|4233.5|4229.5|4235|4231|4235.5|4231.5|4233.5|4229.5|8
1649749720000|2022-04-12 07:48:40|4234.5|4230.5|4234.5|4230.5|4235.5|4231.5|4233.5|4229.5|25
1649749730000|2022-04-12 07:48:50|4235|4231|4233|4229|4236.5|4232.5|4233|4229|25
1649749740000|2022-04-12 07:49:00|4233.5|4229.5|4233.5|4229.5|4233.5|4229.5|4232|4228|12
1649749750000|2022-04-12 07:49:10|4233|4229|4234.5|4230.5|4234.5|4230.5|4233|4229|17
1649749760000|2022-04-12 07:49:20|4235|4231|4236.5|4232.5|4236.5|4232.5|4234.5|4230.5|20
1649749770000|2022-04-12 07:49:30|4236|4232|4232.5|4228.5|4237|4233|4232.5|4228.5|39
1649749780000|2022-04-12 07:49:40|4233|4229|4233.5|4229.5|4233.5|4229.5|4232|4228|20
1649749790000|2022-04-12 07:49:50|4234.5|4230.5|4233.5|4229.5|4234.5|4230.5|4233.5|4229.5|13
1649749800000|2022-04-12 07:50:00|4232.5|4228.5|4229|4225|4232.5|4228.5|4228.5|4224.5|70
1649749810000|2022-04-12 07:50:10|4229.5|4225.5|4229.5|4225.5|4229.5|4225.5|4227.5|4223.5|38
1649749820000|2022-04-12 07:50:20|4230|4226|4229.5|4225.5|4230.5|4226.5|4229.5|4225.5|29
1649749830000|2022-04-12 07:50:30|4228.5|4224.5|4227.5|4223.5|4228.5|4224.5|4227.5|4223.5|18
1649749840000|2022-04-12 07:50:40|4227|4223|4226.5|4222.5|4227.5|4223.5|4226.5|4222.5|29
1649749850000|2022-04-12 07:50:50|4227|4223|4226.5|4222.5|4227.5|4223.5|4226.5|4222.5|26
1649749860000|2022-04-12 07:51:00|4226|4222|4225.5|4221.5|4226|4222|4224.5|4220.5|15
1649749870000|2022-04-12 07:51:10|4224.5|4220.5|4225.5|4221.5|4226.5|4222.5|4224|4220|18
1649749890000|2022-04-12 07:51:30|4224.5|4220.5|4225.5|4221.5|4226|4222|4223.5|4219.5|15
1649749900000|2022-04-12 07:51:40|4225|4221|4228|4224|4228.5|4224.5|4225|4221|12
1649749910000|2022-04-12 07:51:50|4227.5|4223.5|4228|4224|4228.5|4224.5|4227|4223|3
1649749920000|2022-04-12 07:52:00|4228.5|4224.5|4231.5|4227.5|4231.5|4227.5|4227.5|4223.5|53
1649749930000|2022-04-12 07:52:10|4230.5|4226.5|4229.5|4225.5|4231|4227|4228.5|4224.5|4
1649749940000|2022-04-12 07:52:20|4228.5|4224.5|4228.5|4224.5|4228.5|4224.5|4228.5|4224.5|3
1649749950000|2022-04-12 07:52:30|4227.5|4223.5|4228.5|4224.5|4229|4225|4227|4223|9
1649749960000|2022-04-12 07:52:40|4228|4224|4229.5|4225.5|4230|4226|4227.5|4223.5|10
1649749970000|2022-04-12 07:52:50|4230|4226|4228.5|4224.5|4230.5|4226.5|4228.5|4224.5|15
1649749980000|2022-04-12 07:53:00|4229|4225|4229.5|4225.5|4229.5|4225.5|4228.5|4224.5|6
1649749990000|2022-04-12 07:53:10|4230|4226|4230.5|4226.5|4232|4228|4230|4226|10
1649750000000|2022-04-12 07:53:20|4231|4227|4230.5|4226.5|4231.5|4227.5|4230.5|4226.5|14
1649750010000|2022-04-12 07:53:30|4231|4227|4231|4227|4231.5|4227.5|4230.5|4226.5|22
1649750020000|2022-04-12 07:53:40|4230.5|4226.5|4230.5|4226.5|4231.5|4227.5|4230.5|4226.5|9
1649750030000|2022-04-12 07:53:50|4230|4226|4228|4224|4230|4226|4227|4223|31
1649750040000|2022-04-12 07:54:00|4227.5|4223.5|4228|4224|4228.5|4224.5|4226.5|4222.5|14
1649750050000|2022-04-12 07:54:10|4228.5|4224.5|4230|4226|4230.5|4226.5|4228.5|4224.5|13
1649750060000|2022-04-12 07:54:20|4230.5|4226.5|4231|4227|4232.5|4228.5|4230|4226|22
1649750070000|2022-04-12 07:54:30|4230.5|4226.5|4230.5|4226.5|4232.5|4228.5|4230.5|4226.5|16
1649750080000|2022-04-12 07:54:40|4231|4227|4230.5|4226.5|4233|4229|4230.5|4226.5|4
1649750090000|2022-04-12 07:54:50|4229.5|4225.5|4230.5|4226.5|4230.5|4226.5|4229.5|4225.5|8
1649750100000|2022-04-12 07:55:00|4230|4226|4231.5|4227.5|4231.5|4227.5|4229.5|4225.5|5
1649750110000|2022-04-12 07:55:10|4232|4228|4232.5|4228.5|4233.5|4229.5|4231|4227|16
1649750120000|2022-04-12 07:55:20|4232|4228|4235|4231|4235|4231|4232|4228|20
1649750130000|2022-04-12 07:55:30|4234.5|4230.5|4234.5|4230.5|4235.5|4231.5|4234.5|4230.5|15
1649750140000|2022-04-12 07:55:40|4234|4230|4236|4232|4236|4232|4234|4230|21
1649750150000|2022-04-12 07:55:50|4235.5|4231.5|4234|4230|4235.5|4231.5|4233.5|4229.5|12
1649750160000|2022-04-12 07:56:00|4234.5|4230.5|4234.5|4230.5|4235|4231|4233.5|4229.5|7
1649750170000|2022-04-12 07:56:10|4234|4230|4236.5|4232.5|4236.5|4232.5|4234|4230|13
1649750180000|2022-04-12 07:56:20|4237.5|4233.5|4239|4235|4239.5|4235.5|4237.5|4233.5|30
1649750190000|2022-04-12 07:56:30|4239.5|4235.5|4239.5|4235.5|4241|4237|4239.5|4235.5|10
1649750200000|2022-04-12 07:56:40|4240|4236|4240.5|4236.5|4241.5|4237.5|4240|4236|14
1649750210000|2022-04-12 07:56:50|4241.5|4237.5|4241.5|4237.5|4242.5|4238.5|4241|4237|9
1649750220000|2022-04-12 07:57:00|4240.5|4236.5|4239.5|4235.5|4241|4237|4239|4235|29
1649750230000|2022-04-12 07:57:10|4240|4236|4240|4236|4240.5|4236.5|4239.5|4235.5|14
1649750240000|2022-04-12 07:57:20|4240.5|4236.5|4240|4236|4240.5|4236.5|4239.5|4235.5|17
1649750250000|2022-04-12 07:57:30|4240.5|4236.5|4240.5|4236.5|4241|4237|4239.5|4235.5|7
1649750260000|2022-04-12 07:57:40|4240|4236|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|5
1649750270000|2022-04-12 07:57:50|4242|4238|4240.5|4236.5|4242.5|4238.5|4240.5|4236.5|18
1649750280000|2022-04-12 07:58:00|4240|4236|4238.5|4234.5|4240|4236|4238.5|4234.5|19
1649750290000|2022-04-12 07:58:10|4238|4234|4239.5|4235.5|4240|4236|4238|4234|11
1649750300000|2022-04-12 07:58:20|4239|4235|4238|4234|4239|4235|4237.5|4233.5|8
1649750310000|2022-04-12 07:58:30|4238.5|4234.5|4237.5|4233.5|4238.5|4234.5|4237.5|4233.5|2
1649750320000|2022-04-12 07:58:40|4238|4234|4239|4235|4239.5|4235.5|4238|4234|8
1649750330000|2022-04-12 07:58:50|4238.5|4234.5|4238.5|4234.5|4239.5|4235.5|4238.5|4234.5|3
1649750340000|2022-04-12 07:59:00|4239|4235|4237.5|4233.5|4240.5|4236.5|4237|4233|16
1649750350000|2022-04-12 07:59:10|4237|4233|4238.5|4234.5|4239.5|4235.5|4237|4233|13
1649750360000|2022-04-12 07:59:20|4239|4235|4240|4236|4240|4236|4239|4235|8
1649750370000|2022-04-12 07:59:30|4240.5|4236.5|4240|4236|4240.5|4236.5|4238.5|4234.5|26
1649750380000|2022-04-12 07:59:40|4239.5|4235.5|4240|4236|4241.5|4237.5|4239.5|4235.5|22
1649750390000|2022-04-12 07:59:50|4241|4237|4241|4237|4241.5|4237.5|4239.5|4235.5|24
1649750400000|2022-04-12 08:00:00|4240.5|4236.5|4237.5|4233.5|4240.5|4236.5|4236.5|4232.5|30
1649750410000|2022-04-12 08:00:10|4237|4233|4237|4233|4238.5|4234.5|4237|4233|13
1649750420000|2022-04-12 08:00:20|4236.5|4232.5|4235.5|4231.5|4237|4233|4235.5|4231.5|13
1649750430000|2022-04-12 08:00:30|4234.5|4230.5|4234.5|4230.5|4236|4232|4234.5|4230.5|8
1649750440000|2022-04-12 08:00:40|4235|4231|4235|4231|4236|4232|4233.5|4229.5|8
1649750450000|2022-04-12 08:00:50|4235.5|4231.5|4237|4233|4237|4233|4235|4231|10
1649750460000|2022-04-12 08:01:00|4236.5|4232.5|4242|4238|4242|4238|4236|4232|42
1649750470000|2022-04-12 08:01:10|4242.5|4238.5|4240|4236|4242.5|4238.5|4239.5|4235.5|7
1649750480000|2022-04-12 08:01:20|4239.5|4235.5|4239|4235|4240.5|4236.5|4238.5|4234.5|4
1649750490000|2022-04-12 08:01:30|4240.5|4236.5|4239.5|4235.5|4240.5|4236.5|4238|4234|15
1649750500000|2022-04-12 08:01:40|4240|4236|4241|4237|4242|4238|4239|4235|10
1649750510000|2022-04-12 08:01:50|4242|4238|4241|4237|4242.5|4238.5|4239.5|4235.5|6
1649750520000|2022-04-12 08:02:00|4241.5|4237.5|4240|4236|4241.5|4237.5|4238.5|4234.5|18
1649750530000|2022-04-12 08:02:10|4240.5|4236.5|4241.5|4237.5|4242.5|4238.5|4240|4236|11
1649750540000|2022-04-12 08:02:20|4241|4237|4243.5|4239.5|4244.5|4240.5|4240.5|4236.5|5
1649750550000|2022-04-12 08:02:30|4243|4239|4243|4239|4244|4240|4242.5|4238.5|1
1649750560000|2022-04-12 08:02:40|4243.5|4239.5|4243|4239|4243.5|4239.5|4242.5|4238.5|4
1649750570000|2022-04-12 08:02:50|4243.5|4239.5|4243.5|4239.5|4243.5|4239.5|4242.5|4238.5|7
1649750580000|2022-04-12 08:03:00|4243|4239|4243.5|4239.5|4244|4240|4242.5|4238.5|11
1649750590000|2022-04-12 08:03:10|4243|4239|4244|4240|4244.5|4240.5|4243|4239|8
1649750600000|2022-04-12 08:03:20|4244.5|4240.5|4241.5|4237.5|4244.5|4240.5|4241.5|4237.5|11
1649750610000|2022-04-12 08:03:30|4242|4238|4243|4239|4243|4239|4241.5|4237.5|6
1649750620000|2022-04-12 08:03:40|4242.5|4238.5|4243|4239|4243.5|4239.5|4242.5|4238.5|16
1649750630000|2022-04-12 08:03:50|4243.5|4239.5|4244|4240|4244.5|4240.5|4242.5|4238.5|26
1649750640000|2022-04-12 08:04:00|4243.5|4239.5|4243|4239|4244.5|4240.5|4242.5|4238.5|8
1649750650000|2022-04-12 08:04:10|4243.5|4239.5|4242.5|4238.5|4243.5|4239.5|4242.5|4238.5|8
1649750660000|2022-04-12 08:04:20|4243|4239|4243.5|4239.5|4244.5|4240.5|4243|4239|8
1649750670000|2022-04-12 08:04:30|4244|4240|4245.5|4241.5|4245.5|4241.5|4243.5|4239.5|17
1649750680000|2022-04-12 08:04:40|4245|4241|4245.5|4241.5|4245.5|4241.5|4243.5|4239.5|12
1649750690000|2022-04-12 08:04:50|4246.5|4242.5|4245.5|4241.5|4246.5|4242.5|4245.5|4241.5|18
1649750700000|2022-04-12 08:05:00|4245|4241|4244|4240|4245.5|4241.5|4244|4240|26
1649750710000|2022-04-12 08:05:10|4244.5|4240.5|4244|4240|4244.5|4240.5|4243.5|4239.5|16
1649750720000|2022-04-12 08:05:20|4244.5|4240.5|4244.5|4240.5|4245.5|4241.5|4243|4239|10
1649750730000|2022-04-12 08:05:30|4243.5|4239.5|4243|4239|4244|4240|4242.5|4238.5|10
1649750740000|2022-04-12 08:05:40|4242.5|4238.5|4244|4240|4244.5|4240.5|4242.5|4238.5|27
1649750750000|2022-04-12 08:05:50|4244.5|4240.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|12
1649750760000|2022-04-12 08:06:00|4244|4240|4242.5|4238.5|4244|4240|4241.5|4237.5|10
1649750770000|2022-04-12 08:06:10|4243|4239|4243.5|4239.5|4244.5|4240.5|4242.5|4238.5|11
1649750780000|2022-04-12 08:06:20|4244|4240|4246.5|4242.5|4246.5|4242.5|4243.5|4239.5|23
1649750790000|2022-04-12 08:06:30|4246|4242|4243.5|4239.5|4246|4242|4243.5|4239.5|8
1649750800000|2022-04-12 08:06:40|4244|4240|4246|4242|4246.5|4242.5|4243.5|4239.5|9
1649750810000|2022-04-12 08:06:50|4246.5|4242.5|4244.5|4240.5|4246.5|4242.5|4244.5|4240.5|12
1649750820000|2022-04-12 08:07:00|4245|4241|4246|4242|4246.5|4242.5|4244.5|4240.5|14
1649750830000|2022-04-12 08:07:10|4245.5|4241.5|4247.5|4243.5|4247.5|4243.5|4245.5|4241.5|14
1649750840000|2022-04-12 08:07:20|4247|4243|4247.5|4243.5|4247.5|4243.5|4247|4243|12
1649750850000|2022-04-12 08:07:30|4247|4243|4249.5|4245.5|4249.5|4245.5|4247|4243|47
1649750860000|2022-04-12 08:07:40|4250|4246|4250|4246|4252|4248|4249.5|4245.5|39
1649750870000|2022-04-12 08:07:50|4250.5|4246.5|4254|4250|4254.5|4250.5|4250|4246|37
1649750880000|2022-04-12 08:08:00|4254.5|4250.5|4252.5|4248.5|4254.5|4250.5|4251.5|4247.5|38
1649750890000|2022-04-12 08:08:10|4252|4248|4252|4248|4252.5|4248.5|4251.5|4247.5|37
1649750900000|2022-04-12 08:08:20|4252.5|4248.5|4253|4249|4253.5|4249.5|4251.5|4247.5|29
1649750910000|2022-04-12 08:08:30|4253.5|4249.5|4252.5|4248.5|4253.5|4249.5|4251.5|4247.5|38
1649750920000|2022-04-12 08:08:40|4253|4249|4246.5|4242.5|4254|4250|4246.5|4242.5|117
1649750930000|2022-04-12 08:08:50|4247|4243|4253.5|4249.5|4253.5|4249.5|4247|4243|40
1649750940000|2022-04-12 08:09:00|4254|4250|4252|4248|4254|4250|4251|4247|27
1649750950000|2022-04-12 08:09:10|4251.5|4247.5|4254|4250|4254|4250|4251.5|4247.5|13
1649750960000|2022-04-12 08:09:20|4254.5|4250.5|4256.5|4252.5|4256.5|4252.5|4254|4250|12
1649750970000|2022-04-12 08:09:30|4256|4252|4255|4251|4256|4252|4255|4251|26
1649750980000|2022-04-12 08:09:40|4254.5|4250.5|4252|4248|4255|4251|4252|4248|39
1649750990000|2022-04-12 08:09:50|4251.5|4247.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|43
1649751000000|2022-04-12 08:10:00|4249|4245|4249.5|4245.5|4250|4246|4248.5|4244.5|10
1649751010000|2022-04-12 08:10:10|4250|4246|4250.5|4246.5|4251|4247|4249.5|4245.5|11
1649751020000|2022-04-12 08:10:20|4251|4247|4252|4248|4252|4248|4250.5|4246.5|6
1649751030000|2022-04-12 08:10:30|4251.5|4247.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|7
1649751040000|2022-04-12 08:10:40|4250|4246|4250|4246|4250.5|4246.5|4249|4245|8
1649751050000|2022-04-12 08:10:50|4249.5|4245.5|4250|4246|4250.5|4246.5|4248.5|4244.5|13
1649751060000|2022-04-12 08:11:00|4250.5|4246.5|4251|4247|4252.5|4248.5|4250|4246|10
1649751070000|2022-04-12 08:11:10|4251.5|4247.5|4251|4247|4251.5|4247.5|4250.5|4246.5|6
1649751080000|2022-04-12 08:11:20|4250.5|4246.5|4251.5|4247.5|4252|4248|4250.5|4246.5|5
1649751090000|2022-04-12 08:11:30|4252|4248|4251.5|4247.5|4252|4248|4250.5|4246.5|19
1649751100000|2022-04-12 08:11:40|4252|4248|4251|4247|4252.5|4248.5|4250.5|4246.5|9
1649751110000|2022-04-12 08:11:50|4251.5|4247.5|4250.5|4246.5|4251.5|4247.5|4250.5|4246.5|73
1649751120000|2022-04-12 08:12:00|4251|4247|4247.5|4243.5|4251.5|4247.5|4247|4243|17
1649751130000|2022-04-12 08:12:10|4248|4244|4249|4245|4249.5|4245.5|4248|4244|13
1649751140000|2022-04-12 08:12:20|4249.5|4245.5|4249.5|4245.5|4249.5|4245.5|4249.5|4245.5|5
1649751150000|2022-04-12 08:12:30|4250|4246|4250.5|4246.5|4250.5|4246.5|4249.5|4245.5|10
1649751160000|2022-04-12 08:12:40|4250|4246|4252|4248|4252.5|4248.5|4250|4246|38
1649751170000|2022-04-12 08:12:50|4251.5|4247.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|11
1649751180000|2022-04-12 08:13:00|4250|4246|4250|4246|4251.5|4247.5|4250|4246|8
1649751190000|2022-04-12 08:13:10|4250.5|4246.5|4248.5|4244.5|4250.5|4246.5|4248.5|4244.5|33
1649751200000|2022-04-12 08:13:20|4249|4245|4247.5|4243.5|4249.5|4245.5|4247.5|4243.5|30
1649751210000|2022-04-12 08:13:30|4248|4244|4246.5|4242.5|4248|4244|4246.5|4242.5|31
1649751220000|2022-04-12 08:13:40|4247|4243|4248.5|4244.5|4248.5|4244.5|4247|4243|5
1649751230000|2022-04-12 08:13:50|4249|4245|4250|4246|4250|4246|4248.5|4244.5|9
1649751240000|2022-04-12 08:14:00|4249.5|4245.5|4250.5|4246.5|4250.5|4246.5|4249.5|4245.5|1015
1649751250000|2022-04-12 08:14:10|4251.5|4247.5|4252|4248|4252.5|4248.5|4251|4247|20
1649751260000|2022-04-12 08:14:20|4252.5|4248.5|4253.5|4249.5|4253.5|4249.5|4252|4248|214
1649751270000|2022-04-12 08:14:30|4254|4250|4253.5|4249.5|4254|4250|4253|4249|84
1649751280000|2022-04-12 08:14:40|4254|4250|4253|4249|4254.5|4250.5|4253|4249|17
1649751290000|2022-04-12 08:14:50|4253.5|4249.5|4252.5|4248.5|4253.5|4249.5|4252|4248|7
1649751300000|2022-04-12 08:15:00|4253|4249|4253|4249|4253.5|4249.5|4251.5|4247.5|22
1649751310000|2022-04-12 08:15:10|4253.5|4249.5|4252.5|4248.5|4253.5|4249.5|4251.5|4247.5|11
1649751320000|2022-04-12 08:15:20|4252|4248|4251.5|4247.5|4252|4248|4251.5|4247.5|9
1649751330000|2022-04-12 08:15:30|4252|4248|4253.5|4249.5|4253.5|4249.5|4251.5|4247.5|17
1649751340000|2022-04-12 08:15:40|4254|4250|4254|4250|4254.5|4250.5|4253|4249|5
1649751350000|2022-04-12 08:15:50|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4254|4250|16
1649751360000|2022-04-12 08:16:00|4257|4253|4258.5|4254.5|4258.5|4254.5|4257|4253|39
1649751370000|2022-04-12 08:16:10|4259|4255|4257.5|4253.5|4259.5|4255.5|4256|4252|15
1649751380000|2022-04-12 08:16:20|4258|4254|4258|4254|4258.5|4254.5|4257.5|4253.5|15
1649751390000|2022-04-12 08:16:30|4257.5|4253.5|4257.5|4253.5|4258.5|4254.5|4257|4253|5
1649751400000|2022-04-12 08:16:40|4257|4253|4258|4254|4258.5|4254.5|4257|4253|10
1649751410000|2022-04-12 08:16:50|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|10
1649751420000|2022-04-12 08:17:00|4258|4254|4258.5|4254.5|4258.5|4254.5|4258|4254|7
1649751430000|2022-04-12 08:17:10|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257|4253|6
1649751440000|2022-04-12 08:17:20|4258|4254|4259|4255|4259.5|4255.5|4258|4254|13
1649751450000|2022-04-12 08:17:30|4259.5|4255.5|4257.5|4253.5|4259.5|4255.5|4257.5|4253.5|10
1649751460000|2022-04-12 08:17:40|4256.5|4252.5|4257.5|4253.5|4258|4254|4256.5|4252.5|6
1649751470000|2022-04-12 08:17:50|4258|4254|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|6
1649751480000|2022-04-12 08:18:00|4255.5|4251.5|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|24
1649751490000|2022-04-12 08:18:10|4256|4252|4255.5|4251.5|4256|4252|4255.5|4251.5|5
1649751500000|2022-04-12 08:18:20|4256|4252|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|7
1649751510000|2022-04-12 08:18:30|4256|4252|4255.5|4251.5|4256|4252|4255.5|4251.5|7
1649751520000|2022-04-12 08:18:40|4256|4252|4252.5|4248.5|4256|4252|4252.5|4248.5|35
1649751530000|2022-04-12 08:18:50|4253|4249|4252.5|4248.5|4253.5|4249.5|4252.5|4248.5|10
1649751540000|2022-04-12 08:19:00|4253|4249|4253|4249|4253.5|4249.5|4252.5|4248.5|11
1649751550000|2022-04-12 08:19:10|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|13
1649751560000|2022-04-12 08:19:20|4253|4249|4254|4250|4254|4250|4252.5|4248.5|6
1649751570000|2022-04-12 08:19:30|4254.5|4250.5|4253.5|4249.5|4254.5|4250.5|4253.5|4249.5|6
1649751580000|2022-04-12 08:19:40|4254|4250|4253|4249|4254.5|4250.5|4253|4249|11
1649751590000|2022-04-12 08:19:50|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4
1649751600000|2022-04-12 08:20:00|4254.5|4250.5|4255|4251|4255.5|4251.5|4254.5|4250.5|17
1649751610000|2022-04-12 08:20:10|4255.5|4251.5|4257|4253|4257.5|4253.5|4255|4251|28
1649751620000|2022-04-12 08:20:20|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|6
1649751630000|2022-04-12 08:20:30|4257|4253|4257|4253|4257.5|4253.5|4256.5|4252.5|11
1649751640000|2022-04-12 08:20:40|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|6
1649751650000|2022-04-12 08:20:50|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|8
1649751660000|2022-04-12 08:21:00|4257|4253|4258.5|4254.5|4258.5|4254.5|4257|4253|18
1649751670000|2022-04-12 08:21:10|4258|4254|4258|4254|4258.5|4254.5|4257.5|4253.5|8
1649751680000|2022-04-12 08:21:20|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|9
1649751690000|2022-04-12 08:21:30|4259.5|4255.5|4258.5|4254.5|4259.5|4255.5|4258|4254|11
1649751700000|2022-04-12 08:21:40|4258|4254|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|11
1649751710000|2022-04-12 08:21:50|4257|4253|4256.5|4252.5|4257.5|4253.5|4255.5|4251.5|14
1649751720000|2022-04-12 08:22:00|||||||||8
1649751730000|2022-04-12 08:22:10|4257|4253|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|20
1649751740000|2022-04-12 08:22:20|4257|4253|4257.5|4253.5|4258|4254|4257|4253|4
1649751750000|2022-04-12 08:22:30|4258|4254|4259.5|4255.5|4259.5|4255.5|4258|4254|15
1649751760000|2022-04-12 08:22:40|4259|4255|4258|4254|4259|4255|4258|4254|8
1649751770000|2022-04-12 08:22:50|4258.5|4254.5|4256.5|4252.5|4258.5|4254.5|4256.5|4252.5|11
1649751780000|2022-04-12 08:23:00|4257|4253|4257.5|4253.5|4257.5|4253.5|4257|4253|5
1649751790000|2022-04-12 08:23:10|4258|4254|4258|4254|4258.5|4254.5|4257.5|4253.5|14
1649751800000|2022-04-12 08:23:20|4258.5|4254.5|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|5
1649751810000|2022-04-12 08:23:30|4258|4254|4257|4253|4258.5|4254.5|4257|4253|8
1649751820000|2022-04-12 08:23:40|4257.5|4253.5|4256|4252|4257.5|4253.5|4256|4252|14
1649751830000|2022-04-12 08:23:50|4256.5|4252.5|4256|4252|4256.5|4252.5|4255.5|4251.5|9
1649751840000|2022-04-12 08:24:00|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|6
1649751850000|2022-04-12 08:24:10|4256.5|4252.5|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|6
1649751860000|2022-04-12 08:24:20|4256|4252|4256.5|4252.5|4257|4253|4256|4252|7
1649751870000|2022-04-12 08:24:30|4257|4253|4257|4253|4257|4253|4256.5|4252.5|6
1649751880000|2022-04-12 08:24:40|4256.5|4252.5|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|8
1649751890000|2022-04-12 08:24:50|4257|4253|4256.5|4252.5|4257.5|4253.5|4256.5|4252.5|12
1649751900000|2022-04-12 08:25:00|4257|4253|4256|4252|4257|4253|4255.5|4251.5|10
1649751910000|2022-04-12 08:25:10|4256.5|4252.5|4254.5|4250.5|4256.5|4252.5|4254.5|4250.5|13
1649751920000|2022-04-12 08:25:20|4254|4250|4255.5|4251.5|4255.5|4251.5|4254|4250|3
1649751930000|2022-04-12 08:25:30|4256.5|4252.5|4255|4251|4256.5|4252.5|4255|4251|23
1649751940000|2022-04-12 08:25:40|4255.5|4251.5|4255|4251|4255.5|4251.5|4254.5|4250.5|10
1649751950000|2022-04-12 08:25:50|4255.5|4251.5|4255|4251|4255.5|4251.5|4254|4250|4
1649751960000|2022-04-12 08:26:00|4255.5|4251.5|4256|4252|4256.5|4252.5|4255.5|4251.5|10
1649751970000|2022-04-12 08:26:10|4256.5|4252.5|4256|4252|4256.5|4252.5|4255.5|4251.5|9
1649751980000|2022-04-12 08:26:20|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|6
1649751990000|2022-04-12 08:26:30|4256.5|4252.5|4255|4251|4256.5|4252.5|4255|4251|5
1649752000000|2022-04-12 08:26:40|4255.5|4251.5|4256|4252|4256|4252|4255.5|4251.5|6
1649752010000|2022-04-12 08:26:50|||||||||5
1649752020000|2022-04-12 08:27:00|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256|4252|10
1649752030000|2022-04-12 08:27:10|4256|4252|4256|4252|4256.5|4252.5|4256|4252|6
1649752040000|2022-04-12 08:27:20|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|9
1649752050000|2022-04-12 08:27:30|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|5
1649752060000|2022-04-12 08:27:40|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|6
1649752070000|2022-04-12 08:27:50|4256|4252|4256.5|4252.5|4256.5|4252.5|4256|4252|6
1649752080000|2022-04-12 08:28:00|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|8
1649752090000|2022-04-12 08:28:10|4256|4252|4257.5|4253.5|4258|4254|4256|4252|7
1649752100000|2022-04-12 08:28:20|||||||||7
1649752110000|2022-04-12 08:28:30|||||||||5
1649752120000|2022-04-12 08:28:40|4258|4254|4258|4254|4258|4254|4257.5|4253.5|8
1649752130000|2022-04-12 08:28:50|4258.5|4254.5|4258|4254|4258.5|4254.5|4257.5|4253.5|13
1649752140000|2022-04-12 08:29:00|4257.5|4253.5|4257|4253|4257.5|4253.5|4256.5|4252.5|16
1649752150000|2022-04-12 08:29:10|4256.5|4252.5|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|5
1649752160000|2022-04-12 08:29:20|4258|4254|4258.5|4254.5|4258.5|4254.5|4258|4254|11
1649752170000|2022-04-12 08:29:30|4259|4255|4259.5|4255.5|4260|4256|4259|4255|13
1649752180000|2022-04-12 08:29:40|4260|4256|4259.5|4255.5|4260|4256|4259.5|4255.5|12
1649752190000|2022-04-12 08:29:50|4260|4256|4259|4255|4260.5|4256.5|4258.5|4254.5|10
1649752200000|2022-04-12 08:30:00|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|0
1649755240000|2022-04-12 09:20:40|4270|4260|4269|4254|4270|4260|4269|4254|0
1649755260000|2022-04-12 09:21:00||4249||4252||4252||4249|0
1649755270000|2022-04-12 09:21:10|4268||4268||4268||4268||0
1649755280000|2022-04-12 09:21:20||4251||4252||4252||4251|0
1649755300000|2022-04-12 09:21:40||4251||4251||4251||4251|0
1649755330000|2022-04-12 09:22:10||4249||4251||4251||4249|6
1649755340000|2022-04-12 09:22:20|4267||4266||4267||4266||0
1649755350000|2022-04-12 09:22:30|4265|4249|4265|4250|4265|4250|4265|4249|1
1649755360000|2022-04-12 09:22:40|4262||4262||4262||4262||0
1649755370000|2022-04-12 09:22:50|4261||4261||4261||4261||0
1649755410000|2022-04-12 09:23:30||4249||4250||4250||4249|0
1649755470000|2022-04-12 09:24:30||4249||4250||4250||4249|0
1649755500000|2022-04-12 09:25:00|4259||4259||4259||4259||0
1649755520000|2022-04-12 09:25:20|4262|4251|4262|4251|4262|4251|4262|4251|1
1649755550000|2022-04-12 09:25:50||4248||4249||4249||4248|5
1649755560000|2022-04-12 09:26:00|4261|4250|4261|4251|4261|4251|4261|4250|0
1649755580000|2022-04-12 09:26:20|||||||||2
1649755590000|2022-04-12 09:26:30|4257|4250|4261|4249|4261|4250|4257|4246|6
1649755680000|2022-04-12 09:28:00||4246||4246||4246||4246|5
1649755690000|2022-04-12 09:28:10||4249||4250||4250||4248|0
1649755700000|2022-04-12 09:28:20|4260|4251|4262|4253|4262|4254|4260|4251|2
1649755710000|2022-04-12 09:28:30|4261||4261||4261||4261||0
1649755720000|2022-04-12 09:28:40|4260|4248|4261|4252|4261|4252|4260|4248|7
1649755730000|2022-04-12 09:28:50|4260||4260||4260||4260||0
1649755740000|2022-04-12 09:29:00|4259||4260||4260||4259||1
1649755750000|2022-04-12 09:29:10|4261||4261||4261||4261||0
1649755780000|2022-04-12 09:29:40||4251||4251||4251||4251|0
1649755810000|2022-04-12 09:30:10||4252||4252||4252||4252|0
1649755830000|2022-04-12 09:30:30||4248||4251||4251||4248|5
1649755840000|2022-04-12 09:30:40|4260||4260||4260||4260||0
1649755850000|2022-04-12 09:30:50|4259|4248|4259|4251|4259|4251|4258|4248|5
1649755860000|2022-04-12 09:31:00|4261|4250|4258|4250|4261|4250|4258|4250|8
1649755870000|2022-04-12 09:31:10||4248||4249||4249||4248|0
1649755910000|2022-04-12 09:31:50|4260||4260||4260||4260||1
1649755920000|2022-04-12 09:32:00|4259||4259||4259||4259||0
1649755930000|2022-04-12 09:32:10|4262|4253|4265|4254|4266|4254|4262|4253|5
1649755940000|2022-04-12 09:32:20|4269|4255|4269|4258|4269|4258|4269|4255|2
1649755950000|2022-04-12 09:32:30||4260||4260||4260||4260|0
1649755960000|2022-04-12 09:32:40|4271|4261|4270|4261|4271|4261|4270|4261|0
1649755970000|2022-04-12 09:32:50||4258||4258||4258||4258|3
1649755980000|2022-04-12 09:33:00|4269|4256|4269|4254|4269|4256|4269|4253|2
1649755990000|2022-04-12 09:33:10|4268|4253|4262|4251|4268|4253|4262|4251|3
1649756000000|2022-04-12 09:33:20|4261||4261||4261||4261||0
1649756010000|2022-04-12 09:33:30|||||||||1
1649756020000|2022-04-12 09:33:40|4258|4248|4258|4249|4258|4249|4258|4248|6
1649756030000|2022-04-12 09:33:50||4248||4248||4248||4248|0
1649756050000|2022-04-12 09:34:10|4257||4257||4257||4257||0
1649756080000|2022-04-12 09:34:40||4246||4246||4246||4246|2
1649756100000|2022-04-12 09:35:00|4262|4251|4263|4251|4264|4251|4262|4251|7
1649756110000|2022-04-12 09:35:10|||||||||3
1649756130000|2022-04-12 09:35:30|4257|4250|4257|4248|4257|4250|4257|4248|3
1649756140000|2022-04-12 09:35:40|4256||4256||4256||4256||0
1649756150000|2022-04-12 09:35:50|4257|4249|4263|4253|4263|4253|4257|4249|7
1649756160000|2022-04-12 09:36:00|4262|4249|4263|4252|4263|4252|4262|4249|7
1649756220000|2022-04-12 09:37:00||4248||4249||4249||4248|5
1649756230000|2022-04-12 09:37:10|4262|4248|4261|4248|4262|4249|4261|4248|0
1649756240000|2022-04-12 09:37:20|4260||4260||4260||4260||2
1649756250000|2022-04-12 09:37:30|4257|4246|4257|4246|4257|4246|4257|4246|0
1649756290000|2022-04-12 09:38:10|4260|4247|4263|4249|4263|4249|4260|4247|6
1649756300000|2022-04-12 09:38:20|4262||4260||4262||4260||0
1649756320000|2022-04-12 09:38:40|||||||||2
1649756350000|2022-04-12 09:39:10||4250||4251||4251||4250|0
1649756360000|2022-04-12 09:39:20||4252||4252||4252||4252|0
1649756380000|2022-04-12 09:39:40||4249||4249||4249||4249|1
1649756420000|2022-04-12 09:40:20||4250||4251||4251||4250|0
1649756440000|2022-04-12 09:40:40||4249||4249||4249||4249|1
1649756460000|2022-04-12 09:41:00||4248||4248||4248||4248|1
1649756470000|2022-04-12 09:41:10|4257||4257||4257||4257||0
1649756480000|2022-04-12 09:41:20|4260||4260||4260||4260||5
1649756490000|2022-04-12 09:41:30|4258||4257||4258||4257||0
1649756500000|2022-04-12 09:41:40||4247||4248||4248||4247|1
1649756530000|2022-04-12 09:42:10||4247||4247||4247||4247|0
1649756590000|2022-04-12 09:43:10|||||||||5
1649756600000|2022-04-12 09:43:20|4256|4246|4255|4246|4256|4246|4255|4246|0
1649756610000|2022-04-12 09:43:30|||||||||3
1649756620000|2022-04-12 09:43:40||4245||4246||4246||4245|7
1649756630000|2022-04-12 09:43:50|4254|4245|4253|4245|4254|4245|4253|4245|2
1649756640000|2022-04-12 09:44:00|4252|4242|4254|4244|4254|4244|4252|4242|19
1649756650000|2022-04-12 09:44:10|4256|4245|4256|4248|4256|4248|4255|4245|5
1649756660000|2022-04-12 09:44:20|4258||4261||4261||4258||0
1649756690000|2022-04-12 09:44:50|4263|4249|4263|4249|4263|4249|4263|4249|0
1649756720000|2022-04-12 09:45:20|4262||4261||4262||4261||0
1649756740000|2022-04-12 09:45:40||4248||4248||4248||4246|5
1649756750000|2022-04-12 09:45:50||4249||4249||4249||4249|1
1649756760000|2022-04-12 09:46:00||4248||4247||4248||4247|1
1649756820000|2022-04-12 09:47:00|4260||4260||4260||4260||0
1649756830000|2022-04-12 09:47:10||4242||4242||4242||4242|1
1649756840000|2022-04-12 09:47:20||4243||4243||4244||4243|0
1649756900000|2022-04-12 09:48:20|4259||4257||4259||4257||0
1649756940000|2022-04-12 09:49:00|||||||||1
1649756970000|2022-04-12 09:49:30||4244||4245||4245||4244|0
1649756990000|2022-04-12 09:49:50||4246||4246||4246||4246|0
1649757030000|2022-04-12 09:50:30||4247||4247||4247||4247|0
1649757040000|2022-04-12 09:50:40|4258|4249|4258|4249|4259|4249|4258|4249|0
1649757050000|2022-04-12 09:50:50|4259|4250|4260|4247|4260|4252|4258|4247|1
1649757210000|2022-04-12 09:53:30||4248||4248||4248||4248|0
1649757230000|2022-04-12 09:53:50|4261|4251|4263|4251|4263|4251|4261|4251|0
1649757290000|2022-04-12 09:54:50|4264|4252|4266|4252|4266|4252|4264|4252|0
1649757350000|2022-04-12 09:55:50||4253||4253||4253||4253|0
1649757430000|2022-04-12 09:57:10||4254||4254||4254||4254|0
1649757480000|2022-04-12 09:58:00|||||||||1
1649757500000|2022-04-12 09:58:20|4267||4265||4270||4265||0
1649757510000|2022-04-12 09:58:30|4266||4266||4266||4266||0
1649757540000|2022-04-12 09:59:00|4265||4266||4266||4265||0
1649757580000|2022-04-12 09:59:40|4260|4251|4260|4251|4260|4251|4260|4251|1
1649757590000|2022-04-12 09:59:50|4262||4262||4262||4262||0
1649757600000|2022-04-12 10:00:00|4263||4263||4263||4263||0
1649757630000|2022-04-12 10:00:30|4264||4264||4264||4264||1
1649757640000|2022-04-12 10:00:40|4265||4265||4265||4265||0
1649757660000|2022-04-12 10:01:00|4264||4264||4264||4264||0
1649757670000|2022-04-12 10:01:10|4263||4264||4264||4263||0
1649757710000|2022-04-12 10:01:50|4265||4264||4265||4264||0
1649757730000|2022-04-12 10:02:10|4266|4252|4266|4253|4266|4253|4266|4252|0
1649757740000|2022-04-12 10:02:20|4267||4267||4267||4267||0
1649757770000|2022-04-12 10:02:50|4266||4266||4266||4266||0
1649757780000|2022-04-12 10:03:00|4267||4267||4267||4267||0
1649757850000|2022-04-12 10:04:10|4266||4266||4266||4266||0
1649757860000|2022-04-12 10:04:20||4257||4257||4257||4257|0
1649757910000|2022-04-12 10:05:10|4270|4258|4268|4258|4270|4258|4267|4258|2
1649757920000|2022-04-12 10:05:20|4267||4267||4268||4267||0
1649757930000|2022-04-12 10:05:30|4266|4257|4265|4257|4266|4257|4265|4257|2
1649757940000|2022-04-12 10:05:40||4253||4253||4253||4253|1
1649757960000|2022-04-12 10:06:00||4251||4251||4251||4251|0
1649757970000|2022-04-12 10:06:10|4264||4264||4264||4264||0
1649757990000|2022-04-12 10:06:30|4263||4262||4263||4262||0
1649758250000|2022-04-12 10:10:50|4261||4261||4261||4261||0
1649758420000|2022-04-12 10:13:40|4262||4262||4262||4262||0
1649758460000|2022-04-12 10:14:20|4261||4261||4261||4261||0
1649758510000|2022-04-12 10:15:10|4260|4248|4259|4248|4260|4248|4259|4248|5
1649758520000|2022-04-12 10:15:20||4249||4249||4249||4249|0
1649758530000|2022-04-12 10:15:30||4248||4248||4250||4248|2
1649758540000|2022-04-12 10:15:40|4258|4247|4258|4247|4258|4247|4258|4247|0
1649758660000|2022-04-12 10:17:40|4257||4256||4257||4256||0
1649758680000|2022-04-12 10:18:00||4245||4247||4247||4245|0
1649758710000|2022-04-12 10:18:30||4245||4245||4245||4245|0
1649758780000|2022-04-12 10:19:40||4246||4246||4246||4246|0
1649758820000|2022-04-12 10:20:20||4245||4245||4245||4245|0
1649758830000|2022-04-12 10:20:30||4246||4246||4246||4246|0
1649758920000|2022-04-12 10:22:00||4247||4247||4247||4247|0
1649758940000|2022-04-12 10:22:20|4255||4256||4256||4255||2
1649758990000|2022-04-12 10:23:10||4246||4246||4246||4246|0
1649759100000|2022-04-12 10:25:00|4255|4245|4254|4244|4255|4245|4254|4244|1
1649759110000|2022-04-12 10:25:10|4253||4252||4253||4252||0
1649759130000|2022-04-12 10:25:30||4242||4244||4244||4242|6
1649759150000|2022-04-12 10:25:50||4243||4243||4243||4243|2
1649759160000|2022-04-12 10:26:00|4250||4250||4250||4250||0
1649759170000|2022-04-12 10:26:10|4252||4254||4254||4252||1
1649759180000|2022-04-12 10:26:20||4244||4244||4244||4244|0
1649759190000|2022-04-12 10:26:30||4245||4245||4245||4245|0
1649759200000|2022-04-12 10:26:40||4243||4243||4243||4242|3
1649759220000|2022-04-12 10:27:00||4244||4244||4244||4244|0
1649759330000|2022-04-12 10:28:50||4245||4245||4245||4245|0
1649759390000|2022-04-12 10:29:50|4256|4246|4256|4246|4256|4246|4256|4246|3
1649759400000|2022-04-12 10:30:00||4247||4247||4247||4247|0
1649759410000|2022-04-12 10:30:10||4246||4248||4248||4246|0
1649759420000|2022-04-12 10:30:20||4246||4246||4246||4246|2
1649759460000|2022-04-12 10:31:00|4255||4256||4256||4255||0
1649759500000|2022-04-12 10:31:40||4247||4247||4247||4247|1
1649759550000|2022-04-12 10:32:30||4246||4246||4246||4246|0
1649759580000|2022-04-12 10:33:00|4257|4247|4256|4247|4257|4247|4256|4247|11
1649759590000|2022-04-12 10:33:10|4257|4249|4257|4249|4257|4249|4257|4249|0
1649759600000|2022-04-12 10:33:20||4247||4250||4250||4247|1
1649759610000|2022-04-12 10:33:30|4258|4251|4258|4251|4258|4251|4258|4251|2
1649759620000|2022-04-12 10:33:40||4247||4247||4247||4247|7
1649759700000|2022-04-12 10:35:00|4259|4248|4259|4248|4259|4248|4259|4248|0
1649759720000|2022-04-12 10:35:20|4261||4263||4263||4261||3
1649759760000|2022-04-12 10:36:00||4249||4250||4250||4249|0
1649759790000|2022-04-12 10:36:30|4266|4251|4266|4251|4266|4251|4266|4251|1
1649759800000|2022-04-12 10:36:40||4255||4255||4255||4255|0
1649759850000|2022-04-12 10:37:30||4256||4256||4256||4256|0
1649759860000|2022-04-12 10:37:40||4257||4257||4257||4257|0
1649759870000|2022-04-12 10:37:50||4256||4255||4256||4255|3
1649759990000|2022-04-12 10:39:50|4265|4253|4264|4253|4265|4253|4264|4253|0
1649760060000|2022-04-12 10:41:00|4263|4251|4263|4251|4263|4251|4263|4251|0
1649760130000|2022-04-12 10:42:10|4266||4266||4266||4266||1
1649760500000|2022-04-12 10:48:20|4265||4265||4265||4265||0
1649760660000|2022-04-12 10:51:00|4264||4264||4264||4264||0
1649760970000|2022-04-12 10:56:10||4257||4251||4257||4251|1
1649761460000|2022-04-12 11:04:20|4261||4261||4261||4261||0
1649761470000|2022-04-12 11:04:30||4249||4249||4249||4249|1
1649761480000|2022-04-12 11:04:40|||||||||1
1649761500000|2022-04-12 11:05:00||4250||4250||4250||4250|0
1649761510000|2022-04-12 11:05:10||4251||4251||4251||4251|0
1649761580000|2022-04-12 11:06:20||4247||4247||4247||4247|1
1649761780000|2022-04-12 11:09:40|4260||4259||4260||4259||0
1649761830000|2022-04-12 11:10:30||4246||4246||4246||4246|0
1649762040000|2022-04-12 11:14:00||4247||4247||4247||4247|0
1649762440000|2022-04-12 11:20:40||4248||4248||4248||4248|0
1649762730000|2022-04-12 11:25:30||4247||4247||4247||4247|0
1649762750000|2022-04-12 11:25:50||4248||4248||4248||4248|0
1649762920000|2022-04-12 11:28:40|4262||4262||4262||4262||1
1649762960000|2022-04-12 11:29:20||4249||4250||4250||4249|0
1649763050000|2022-04-12 11:30:50|4265||4265||4265||4265||1
1649763290000|2022-04-12 11:34:50|4264||4264||4264||4264||0
1649763550000|2022-04-12 11:39:10|4263||4263||4263||4263||0
1649763650000|2022-04-12 11:40:50|4262||4262||4262||4262||0
1649763680000|2022-04-12 11:41:20|||||||||1
1649763690000|2022-04-12 11:41:30|4266||4265||4266||4265||1
1649763710000|2022-04-12 11:41:50|4271|4251|4271|4255|4271|4255|4271|4251|5
1649763720000|2022-04-12 11:42:00|4270||4270||4270||4270||0
1649763730000|2022-04-12 11:42:10|4269||4269||4269||4269||0
1649763760000|2022-04-12 11:42:40|4268||4268||4268||4268||0
1649763770000|2022-04-12 11:42:50|4267||4267||4267||4267||0
1649763790000|2022-04-12 11:43:10||4254||4252||4254||4252|0
1649763830000|2022-04-12 11:43:50|4266||4265||4266||4265||0
1649763900000|2022-04-12 11:45:00||4253||4254||4254||4253|0
1649763910000|2022-04-12 11:45:10|4267||4267||4267||4267||1
1649764050000|2022-04-12 11:47:30||4255||4255||4255||4255|0
1649764200000|2022-04-12 11:50:00|4265||4265||4265||4265||0
1649764210000|2022-04-12 11:50:10|4264||4267||4267||4263||5
1649764240000|2022-04-12 11:50:40|4266||4266||4266||4266||0
1649764250000|2022-04-12 11:50:50|4265||4265||4265||4265||0
1649764260000|2022-04-12 11:51:00|4264||4263||4264||4263||0
1649764270000|2022-04-12 11:51:10|4264|4254|4265|4253|4265|4254|4264|4252|4
1649764280000|2022-04-12 11:51:20||4254||4255||4255||4254|0
1649764290000|2022-04-12 11:51:30||4253||4253||4253||4253|0
1649764310000|2022-04-12 11:51:50||4254||4255||4255||4254|0
1649764340000|2022-04-12 11:52:20|4264|4254|4264|4255|4264|4255|4264|4254|0
1649764350000|2022-04-12 11:52:30|4263|4254|4263|4255|4263|4255|4263|4254|0
1649764360000|2022-04-12 11:52:40|4265|4256|4267|4257|4267|4258|4265|4256|3
1649764370000|2022-04-12 11:52:50||4258||4258||4258||4258|0
1649764390000|2022-04-12 11:53:10||4259||4259||4259||4259|0
1649764420000|2022-04-12 11:53:40||4258||4255||4258||4255|1
1649764500000|2022-04-12 11:55:00||4256||4255||4256||4255|0
1649764640000|2022-04-12 11:57:20||4256||4256||4256||4256|0
1649764670000|2022-04-12 11:57:50||4257||4256||4257||4256|0
1649764710000|2022-04-12 11:58:30|4268||4268||4268||4268||0
1649764800000|2022-04-12 12:00:00|4269||4269||4269||4269||0
1649764820000|2022-04-12 12:00:20|4270|4257|4272|4262|4272|4262|4270|4257|0
1649764840000|2022-04-12 12:00:40|4276||4276||4276||4276||1
1649764930000|2022-04-12 12:02:10|4275||4275||4275||4275||0
1649764960000|2022-04-12 12:02:40|4274|4258|4273|4258|4274|4258|4273|4258|1
1649765000000|2022-04-12 12:03:20||4257||4256||4258||4256|0
1649765040000|2022-04-12 12:04:00|4272|4257|4272|4256|4272|4257|4272|4256|0
1649765060000|2022-04-12 12:04:20||4257||4256||4257||4256|0
1649765120000|2022-04-12 12:05:20||4257||4258||4258||4257|0
1649765130000|2022-04-12 12:05:30||4259||4258||4259||4258|0
1649765160000|2022-04-12 12:06:00||4257||4257||4258||4257|1
1649765170000|2022-04-12 12:06:10||4256||4257||4258||4256|0
1649765180000|2022-04-12 12:06:20||4256||4256||4256||4256|0
1649765200000|2022-04-12 12:06:40||4257||4258||4258||4257|0
1649765210000|2022-04-12 12:06:50||4257||4256||4257||4256|0
1649765230000|2022-04-12 12:07:10||4257||4258||4258||4257|0
1649765260000|2022-04-12 12:07:40||4257||4258||4258||4257|0
1649765310000|2022-04-12 12:08:30||4259||4259||4259||4259|0
1649765320000|2022-04-12 12:08:40||4260||4259||4260||4259|0
1649765330000|2022-04-12 12:08:50||4260||4260||4260||4259|0
1649765340000|2022-04-12 12:09:00||4261||4261||4261||4261|0
1649765360000|2022-04-12 12:09:20||4262||4261||4262||4261|0
1649765370000|2022-04-12 12:09:30||4262||4262||4262||4261|0
1649765380000|2022-04-12 12:09:40||4263||4263||4263||4263|0
1649765390000|2022-04-12 12:09:50|4276|4262|4276|4262|4276|4262|4276|4262|1
1649765410000|2022-04-12 12:10:10||4263||4263||4263||4263|1
1649765430000|2022-04-12 12:10:30||4262||4262||4262||4262|0
1649765580000|2022-04-12 12:13:00||4263||4263||4263||4263|0
1649765600000|2022-04-12 12:13:20||4266||4263||4266||4263|1
1649765610000|2022-04-12 12:13:30||4262||4262||4262||4262|0
1649765620000|2022-04-12 12:13:40|4275|4264|4275|4264|4275|4264|4275|4264|0
1649765640000|2022-04-12 12:14:00||4266||4266||4266||4266|0
1649765650000|2022-04-12 12:14:10||4264||4264||4264||4264|1
1649765700000|2022-04-12 12:15:00||4263||4263||4263||4263|0
1649765710000|2022-04-12 12:15:10||4265||4265||4265||4265|0
1649765720000|2022-04-12 12:15:20|4273|4263|4273|4263|4273|4263|4273|4263|1
1649765760000|2022-04-12 12:16:00||4258||4258||4258||4258|1
1649765770000|2022-04-12 12:16:10|4272||4271||4272||4271||0
1649765790000|2022-04-12 12:16:30||4261||4261||4261||4261|0
1649765800000|2022-04-12 12:16:40|4273||4273||4273||4273||0
1649765850000|2022-04-12 12:17:30||4258||4258||4258||4258|0
1649765900000|2022-04-12 12:18:20|4272||4271||4272||4271||0
1649765940000|2022-04-12 12:19:00|4270||4269||4270||4269||0
1649765960000|2022-04-12 12:19:20|4271||4271||4271||4271||0
1649766130000|2022-04-12 12:22:10|4270||4269||4270||4269||0
1649766190000|2022-04-12 12:23:10|4271||4271||4271||4271||0
1649766230000|2022-04-12 12:23:50|4270||4270||4270||4270||0
1649766340000|2022-04-12 12:25:40|4269|4256|4268|4256|4269|4256|4268|4256|0
1649766350000|2022-04-12 12:25:50|4269|4261|4269|4256|4269|4261|4268|4256|1
1649766360000|2022-04-12 12:26:00|4268||4270||4270||4268||0
1649766390000|2022-04-12 12:26:30|4269||4268||4269||4268||0
1649766410000|2022-04-12 12:26:50|4269||4268||4269||4268||0
1649766450000|2022-04-12 12:27:30||4257||4256||4257||4256|0
1649766470000|2022-04-12 12:27:50||4257||4257||4257||4257|0
1649766480000|2022-04-12 12:28:00||4256||4256||4256||4256|0
1649766490000|2022-04-12 12:28:10||4257||4256||4257||4256|0
1649766500000|2022-04-12 12:28:20||4257||4257||4257||4257|0
1649766540000|2022-04-12 12:29:00||4258||4256||4258||4256|0
1649766550000|2022-04-12 12:29:10||4258||4258||4258||4258|0
1649766560000|2022-04-12 12:29:20||4256||4257||4259||4256|3
1649766570000|2022-04-12 12:29:30||4256||4256||4256||4256|0
1649766600000|2022-04-12 12:30:00|4273|4263|4290|4264|4290|4264|4273|4263|8
1649766610000|2022-04-12 12:30:10|4293|4265|4293|4272|4296|4272|4293|4265|0
1649766630000|2022-04-12 12:30:30||4273||4275||4275||4273|0
1649766650000|2022-04-12 12:30:50|4303|4294|4308|4288|4313|4294|4299|4288|17
1649766660000|2022-04-12 12:31:00|4304|4289|4307|4291|4307|4291|4304|4289|0
1649766670000|2022-04-12 12:31:10|4306|4289|4306|4289|4306|4289|4306|4289|0
1649766690000|2022-04-12 12:31:30|4304|4288|4303|4285|4304|4288|4303|4285|0
1649766700000|2022-04-12 12:31:40|4300||4300||4300||4300||0
1649766730000|2022-04-12 12:32:10|4303||4303||4303||4303||0
1649766770000|2022-04-12 12:32:50|4300||4300||4300||4300||0
1649766840000|2022-04-12 12:34:00|4297||4297||4297||4297||0
1649766860000|2022-04-12 12:34:20|4295||4297||4297||4295||1
1649766880000|2022-04-12 12:34:40|4303||4303||4303||4303||1
1649766900000|2022-04-12 12:35:00|4302|4286|4302|4286|4302|4286|4302|4286|0
1649766910000|2022-04-12 12:35:10|4301||4301||4301||4301||0
1649766920000|2022-04-12 12:35:20|4300|4285|4299|4285|4300|4285|4299|4285|0
1649766930000|2022-04-12 12:35:30||4286||4286||4286||4286|0
1649766950000|2022-04-12 12:35:50|4297||4297||4297||4297||0
1649766990000|2022-04-12 12:36:30||4287||4287||4287||4287|0
1649767030000|2022-04-12 12:37:10|4299|4288|4307|4298|4309|4298|4299|4288|28
1649767040000|2022-04-12 12:37:20||4296||4296||4296||4296|1
1649767050000|2022-04-12 12:37:30||4292||4295||4295||4292|0
1649767060000|2022-04-12 12:37:40||4296||4295||4296||4295|0
1649767070000|2022-04-12 12:37:50||4292||4295||4295||4292|0
1649767080000|2022-04-12 12:38:00|4309||4308||4309||4308||0
1649767090000|2022-04-12 12:38:10|||||||||1
1649767120000|2022-04-12 12:38:40||4299||4299||4299||4299|0
1649767130000|2022-04-12 12:38:50|4309||4309||4309||4309||2
1649767150000|2022-04-12 12:39:10|4308||4309||4309||4308||0
1649767200000|2022-04-12 12:40:00|4313||4312||4313||4312||0
1649767250000|2022-04-12 12:40:50|4313||4315||4315||4313||0
1649767260000|2022-04-12 12:41:00||4300||4300||4300||4300|0
1649767280000|2022-04-12 12:41:20|4314||4312||4314||4312||0
1649767300000|2022-04-12 12:41:40|4313||4313||4313||4313||0
1649767340000|2022-04-12 12:42:20|4312||4313||4313||4312||0
1649767350000|2022-04-12 12:42:30|4314|4303|4315|4303|4315|4303|4314|4303|6
1649767400000|2022-04-12 12:43:20|4319||4319||4319||4319||1
1649767430000|2022-04-12 12:43:50|4320||4319||4325||4319||0
1649767440000|2022-04-12 12:44:00|4320|4308|4321|4308|4325|4308|4320|4308|0
1649767450000|2022-04-12 12:44:10|4325||4321||4325||4321||0
1649767480000|2022-04-12 12:44:40||4312||4312||4312||4312|2
1649767490000|2022-04-12 12:44:50|4325|4315|4322|4313|4325|4315|4320|4312|5
1649767500000|2022-04-12 12:45:00|4321||4321||4321||4321||0
1649767510000|2022-04-12 12:45:10|4320|4312|4320|4312|4320|4312|4320|4312|1
1649767520000|2022-04-12 12:45:20|4321||4321||4321||4321||0
1649767530000|2022-04-12 12:45:30|4323||4324||4325||4323||2
1649767540000|2022-04-12 12:45:40||4313||4313||4313||4313|0
1649767580000|2022-04-12 12:46:20|4323||4323||4323||4322||0
1649767630000|2022-04-12 12:47:10|4327|4317|4325|4316|4327|4317|4325|4313|6
1649767640000|2022-04-12 12:47:20|4323|4313|4322|4313|4323|4313|4322|4313|1
1649767650000|2022-04-12 12:47:30|4323||4327||4327||4323||0
1649767680000|2022-04-12 12:48:00|4324||4324||4324||4324||0
1649767710000|2022-04-12 12:48:30|4325||4324||4327||4324||0
1649767720000|2022-04-12 12:48:40|4325||4325||4325||4325||0
1649767750000|2022-04-12 12:49:10|4323||4323||4323||4323||0
1649767770000|2022-04-12 12:49:30|4321||4323||4323||4321||1
1649767780000|2022-04-12 12:49:40|4325||4325||4325||4325||1
1649767810000|2022-04-12 12:50:10||4312||4312||4312||4312|1
1649767820000|2022-04-12 12:50:20|4324|4308|4324|4308|4324|4308|4324|4308|2
1649767830000|2022-04-12 12:50:30|4323||4321||4323||4321||0
1649767840000|2022-04-12 12:50:40|||||||||1
1649767870000|2022-04-12 12:51:10|4318|4303|4319|4303|4319|4303|4316|4303|3
1649767900000|2022-04-12 12:51:40||4304||4304||4304||4304|0
1649767910000|2022-04-12 12:51:50|4322|4305|4322|4306|4322|4306|4322|4305|0
1649767920000|2022-04-12 12:52:00||4307||4307||4307||4307|0
1649767930000|2022-04-12 12:52:10|4314|4308|4324|4309|4324|4309|4314|4308|2
1649767940000|2022-04-12 12:52:20|4323||4324||4324||4322||0
1649767950000|2022-04-12 12:52:30|4323||4323||4323||4323||0
1649767970000|2022-04-12 12:52:50|4325|4314|4325|4313|4325|4316|4325|4313|1
1649767980000|2022-04-12 12:53:00|4324||4325||4325||4324||0
1649768000000|2022-04-12 12:53:20|4326||4326||4326||4326||0
1649768010000|2022-04-12 12:53:30|4325||4327||4327||4325||0
1649768060000|2022-04-12 12:54:20||4320||4317||4320||4314|11
1649768070000|2022-04-12 12:54:30||4316||4317||4317||4316|0
1649768080000|2022-04-12 12:54:40||4312||4315||4316||4312|0
1649768100000|2022-04-12 12:55:00||4316||4316||4316||4316|0
1649768110000|2022-04-12 12:55:10|4330||4330||4330||4330||2
1649768140000|2022-04-12 12:55:40|4329||4329||4329||4329||0
1649768150000|2022-04-12 12:55:50|4330|4321|4330|4321|4330|4321|4329|4321|0
1649768160000|2022-04-12 12:56:00|4332|4322|4334|4322|4337|4322|4332|4322|4
1649768170000|2022-04-12 12:56:10|4332||4332||4332||4332||3
1649768190000|2022-04-12 12:56:30||4321||4322||4322||4321|0
1649768200000|2022-04-12 12:56:40||4319||4322||4322||4319|0
1649768220000|2022-04-12 12:57:00|4330|4319|4330|4316|4330|4320|4330|4316|5
1649768270000|2022-04-12 12:57:50||4315||4314||4316||4314|0
1649768320000|2022-04-12 12:58:40|4324|4309|4324|4313|4324|4313|4324|4309|0
1649768340000|2022-04-12 12:59:00||4312||4312||4312||4312|2
1649768360000|2022-04-12 12:59:20|4323|4309|4322|4311|4323|4311|4322|4309|0
1649768370000|2022-04-12 12:59:30||4309||4309||4310||4306|0
1649768400000|2022-04-12 13:00:00|4321||4321||4321||4321||0
1649768410000|2022-04-12 13:00:10||4308||4308||4309||4308|0
1649768440000|2022-04-12 13:00:40|4317|4303|4317|4304|4317|4304|4317|4303|2
1649768450000|2022-04-12 13:00:50|4316|4305|4316|4305|4316|4305|4316|4305|0
1649768460000|2022-04-12 13:01:00|4319|4306|4319|4307|4319|4307|4319|4306|0
1649768480000|2022-04-12 13:01:20|4318|4306|4318|4306|4318|4306|4318|4306|0
1649768510000|2022-04-12 13:01:50|4313||4318||4318||4313||4
1649768540000|2022-04-12 13:02:20|4319|4307|4319|4307|4319|4307|4319|4307|0
1649768550000|2022-04-12 13:02:30||4308||4308||4308||4308|0
1649768560000|2022-04-12 13:02:40|4318||4318||4318||4318||0
1649768570000|2022-04-12 13:02:50|4317|4309|4322|4309|4322|4309|4317|4309|3
1649768580000|2022-04-12 13:03:00|4321||4321||4321||4321||0
1649768590000|2022-04-12 13:03:10||4308||4308||4309||4308|0
1649768640000|2022-04-12 13:04:00|4320|4306|4320|4306|4320|4306|4320|4306|0
1649768660000|2022-04-12 13:04:20|4319|4307|4318|4307|4319|4307|4318|4307|0
1649768700000|2022-04-12 13:05:00||4306||4306||4306||4306|0
1649768710000|2022-04-12 13:05:10|||||||||1
1649768730000|2022-04-12 13:05:30||4307||4307||4307||4306|0
1649768740000|2022-04-12 13:05:40|||||||||1
1649768760000|2022-04-12 13:06:00||4306||4307||4307||4306|0
1649768790000|2022-04-12 13:06:30||4306||4307||4307||4306|0
1649768820000|2022-04-12 13:07:00||4306||4306||4306||4306|0
1649768830000|2022-04-12 13:07:10|4317||4317||4317||4317||0
1649768840000|2022-04-12 13:07:20|4315|4303|4315|4303|4315|4303|4315|4303|1
1649768890000|2022-04-12 13:08:10||4299||4300||4300||4299|0
1649768910000|2022-04-12 13:08:30||4301||4302||4302||4301|0
1649768920000|2022-04-12 13:08:40|4314|4299|4314|4300|4314|4300|4314|4299|0
1649768930000|2022-04-12 13:08:50||4302||4295||4302||4295|4
1649768940000|2022-04-12 13:09:00|4313|4292|4311|4292|4313|4292|4311|4288|1
1649768950000|2022-04-12 13:09:10|4310|4293|4310|4293|4310|4293|4310|4293|0
1649768960000|2022-04-12 13:09:20|4309|4294|4310|4295|4310|4295|4302|4294|7
1649768980000|2022-04-12 13:09:40||4296||4297||4297||4296|0
1649769000000|2022-04-12 13:10:00|4311|4302|4311|4298|4311|4303|4311|4297|20
1649769010000|2022-04-12 13:10:10|4308|4302|4308|4297|4308|4302|4308|4297|5
1649769020000|2022-04-12 13:10:20|4311||4310||4311||4307||2
1649769040000|2022-04-12 13:10:40||4298||4297||4298||4297|0
1649769080000|2022-04-12 13:11:20||4298||4298||4298||4298|0
1649769090000|2022-04-12 13:11:30|4306||4310||4310||4306||10
1649769130000|2022-04-12 13:12:10|4312|4299|4312|4299|4312|4299|4312|4299|0
1649769190000|2022-04-12 13:13:10|4311||4309||4311||4309||0
1649769200000|2022-04-12 13:13:20|4311||4308||4311||4308||0
1649769220000|2022-04-12 13:13:40|4311|4302|4311|4302|4311|4302|4311|4302|2
1649769290000|2022-04-12 13:14:50|4308|4299|4308|4299|4308|4299|4308|4299|4
1649769300000|2022-04-12 13:15:00|4312|4303|4312|4299|4312|4303|4312|4299|1
1649769310000|2022-04-12 13:15:10||4303||4303||4303||4303|0
1649769320000|2022-04-12 13:15:20|4309|4300|4308|4299|4309|4300|4308|4299|5
1649769340000|2022-04-12 13:15:40||4298||4298||4298||4298|0
1649769380000|2022-04-12 13:16:20|4307|4299|4308|4299|4308|4299|4307|4299|2
1649769390000|2022-04-12 13:16:30|4309||4309||4309||4308||1
1649769400000|2022-04-12 13:16:40|4308|4300|4308|4299|4309|4301|4308|4299|2
1649769420000|2022-04-12 13:17:00||4298||4298||4298||4298|0
1649769430000|2022-04-12 13:17:10||4296||4296||4296||4296|0
1649769450000|2022-04-12 13:17:30|4309|4298|4309|4299|4309|4299|4309|4298|0
1649769460000|2022-04-12 13:17:40|4312|4301|4312|4301|4312|4303|4312|4301|6
1649769470000|2022-04-12 13:17:50|4311||4311||4311||4311||0
1649769490000|2022-04-12 13:18:10||4302||4302||4302||4302|0
1649769500000|2022-04-12 13:18:20|4310|4301|4310|4301|4310|4301|4310|4301|1
1649769510000|2022-04-12 13:18:30|4309||4308||4309||4308||0
1649769520000|2022-04-12 13:18:40|4309|4298|4309|4299|4309|4299|4309|4298|1
1649769530000|2022-04-12 13:18:50|4308|4298|4309|4299|4309|4299|4308|4298|0
1649769540000|2022-04-12 13:19:00|4308|4298|4308|4298|4308|4298|4308|4298|0
1649769560000|2022-04-12 13:19:20|4309|4299|4312|4299|4312|4299|4308|4299|0
1649769620000|2022-04-12 13:20:20||4300||4301||4301||4300|0
1649769660000|2022-04-12 13:21:00|4309|4298|4308|4298|4309|4298|4308|4298|1
1649769680000|2022-04-12 13:21:20||4296||4295||4296||4295|0
1649769710000|2022-04-12 13:21:50|4307|4293|4307|4293|4307|4293|4307|4293|0
1649769790000|2022-04-12 13:23:10|4305||4305||4305||4305||0
1649769810000|2022-04-12 13:23:30||4294||4295||4295||4294|0
1649769860000|2022-04-12 13:24:20|4304|4292|4305|4293|4305|4293|4304|4292|2
1649769870000|2022-04-12 13:24:30|4308|4294|4308|4295|4308|4295|4308|4294|2
1649769880000|2022-04-12 13:24:40||4296||4298||4298||4296|0
1649769900000|2022-04-12 13:25:00||4299||4299||4299||4299|0
1649769910000|2022-04-12 13:25:10||4295||4295||4300||4295|1
1649769950000|2022-04-12 13:25:50||4296||4296||4296||4296|0
1649769960000|2022-04-12 13:26:00||4297||4297||4297||4297|0
1649769970000|2022-04-12 13:26:10||4298||4298||4298||4298|0
1649769980000|2022-04-12 13:26:20|4311|4300|4311|4302|4311|4302|4311|4300|0
1649769990000|2022-04-12 13:26:30||4303||4303||4303||4303|0
1649770000000|2022-04-12 13:26:40||4302||4302||4302||4302|1
1649770010000|2022-04-12 13:26:50||4298||4298||4298||4298|5
1649770020000|2022-04-12 13:27:00||4299||4300||4300||4299|0
1649770030000|2022-04-12 13:27:10||4299||4299||4302||4299|1
1649770050000|2022-04-12 13:27:30||4300||4300||4300||4300|0
1649770060000|2022-04-12 13:27:40||4301||4302||4302||4301|0
1649770070000|2022-04-12 13:27:50|4312|4303|4312|4299|4315|4306|4312|4299|1
1649770080000|2022-04-12 13:28:00|4311||4311||4311||4311||0
1649770140000|2022-04-12 13:29:00|4312||4315||4315||4312||0
1649770160000|2022-04-12 13:29:20|4314||4314||4314||4314||0
1649770190000|2022-04-12 13:29:50|4313|4295|4311|4295|4313|4295|4311|4295|0
1649770200000|2022-04-12 13:30:00|4310|4292|4310|4292|4310|4292|4310|4292|0
1649770210000|2022-04-12 13:30:10|4309|4293|4308|4293|4309|4293|4308|4293|0
1649770220000|2022-04-12 13:30:20|4307|4288|4308|4295|4308|4295|4306|4288|3
1649770230000|2022-04-12 13:30:30|4307|4298|4308|4298|4308|4298|4307|4298|1
1649770240000|2022-04-12 13:30:40|4315|4295|4311|4297|4318|4297|4311|4295|5
1649770250000|2022-04-12 13:30:50|4310|4295|4310|4292|4310|4295|4310|4292|0
1649770260000|2022-04-12 13:31:00|4309||4307||4309||4306||0
1649770270000|2022-04-12 13:31:10|4305||4309||4309||4305||0
1649770280000|2022-04-12 13:31:20|4314|4293|4313|4296|4314|4296|4313|4293|1
1649770290000|2022-04-12 13:31:30|4312||4313||4314||4310||0
1649770300000|2022-04-12 13:31:40|4314||4312||4314||4312||0
1649770310000|2022-04-12 13:31:50|4311|4293|4304|4288|4311|4293|4302|4288|4
1649770320000|2022-04-12 13:32:00|4303|4289|4311|4290|4314|4290|4302|4289|0
1649770330000|2022-04-12 13:32:10|4305||4314||4314||4305||0
1649770340000|2022-04-12 13:32:20|4313||4302||4313||4302||2
1649770350000|2022-04-12 13:32:30|4307|4291|4309|4292|4309|4292|4301|4291|1
1649770360000|2022-04-12 13:32:40|4311|4288|4303|4288|4312|4288|4303|4288|2
1649770370000|2022-04-12 13:32:50|4302|4284|4295|4282|4302|4284|4295|4282|0
1649770380000|2022-04-12 13:33:00|4294|4280|4292|4277|4294|4280|4292|4276|3
1649770390000|2022-04-12 13:33:10|4291|4276|4289|4270|4291|4276|4289|4267|3
1649770400000|2022-04-12 13:33:20|4288|4267|4287|4269|4288|4269|4287|4267|0
1649770410000|2022-04-12 13:33:30||4267||4269||4269||4267|0
1649770420000|2022-04-12 13:33:40|4289|4270|4288|4270|4289|4271|4288|4267|3
1649770430000|2022-04-12 13:33:50||4276||4272||4276||4270|1
1649770440000|2022-04-12 13:34:00|4289||4288||4289||4288||0
1649770450000|2022-04-12 13:34:10|4289||4285||4289||4285||0
1649770460000|2022-04-12 13:34:20|4282||4282||4282||4282||0
1649770470000|2022-04-12 13:34:30|4286|4273|4286|4274|4286|4274|4286|4273|4
1649770480000|2022-04-12 13:34:40|4291|4275|4290|4275|4292|4275|4290|4275|1
1649770490000|2022-04-12 13:34:50|4289|4277|4289|4277|4289|4277|4288|4277|0
1649770500000|2022-04-12 13:35:00|4290|4280|4289|4277|4292|4280|4289|4277|1
1649770510000|2022-04-12 13:35:10|4288|4274|4284|4270|4288|4274|4283|4270|2
1649770520000|2022-04-12 13:35:20||4271||4271||4271||4271|0
1649770540000|2022-04-12 13:35:40|4281|4270|4281|4270|4281|4270|4281|4270|0
1649770550000|2022-04-12 13:35:50|4279|4266|4278|4263|4279|4266|4277|4263|5
1649770560000|2022-04-12 13:36:00|4279||4281||4281||4279||0
1649770570000|2022-04-12 13:36:10|4277||4278||4279||4277||0
1649770580000|2022-04-12 13:36:20|4277|4264|4275|4264|4278|4264|4275|4264|0
1649770590000|2022-04-12 13:36:30|4274|4263|4274|4263|4274|4263|4274|4263|0
1649770600000|2022-04-12 13:36:40|4273|4261|4270|4261|4273|4261|4269|4261|0
1649770610000|2022-04-12 13:36:50|4271||4271||4271||4271||6
1649770620000|2022-04-12 13:37:00|4272|4262|4272|4263|4273|4263|4272|4262|2
1649770630000|2022-04-12 13:37:10|4273|4262|4273|4261|4273|4262|4271|4261|8
1649770640000|2022-04-12 13:37:20|4272||4273||4273||4272||0
1649770650000|2022-04-12 13:37:30|4275||4274||4275||4274||1
1649770660000|2022-04-12 13:37:40|4272||4272||4272||4272||0
1649770670000|2022-04-12 13:37:50|4270|4263|4272|4261|4272|4265|4270|4261|13
1649770680000|2022-04-12 13:38:00|4265|4260|4264|4255|4265|4260|4264|4252|89
1649770690000|2022-04-12 13:38:10|4265|4252|4263|4252|4265|4254|4262|4252|2
1649770700000|2022-04-12 13:38:20|4261|4251|4264|4253|4264|4253|4260|4251|10
1649770710000|2022-04-12 13:38:30|4263|4252|4263|4254|4264|4254|4262|4252|0
1649770720000|2022-04-12 13:38:40|4264|4252|4263|4251|4264|4252|4262|4251|2
1649770730000|2022-04-12 13:38:50|4262|4253|4262|4253|4264|4255|4257|4250|34
1649770740000|2022-04-12 13:39:00|4263|4254|4264|4254|4267|4256|4263|4253|11
1649770750000|2022-04-12 13:39:10|4265|4255|4262|4250|4265|4256|4262|4250|5
1649770760000|2022-04-12 13:39:20|4263|4251|4264|4253|4264|4253|4263|4251|0
1649770770000|2022-04-12 13:39:30|4265|4254|4264|4254|4267|4256|4264|4253|3
1649770780000|2022-04-12 13:39:40|4263|4250|4262|4252|4264|4252|4262|4250|2
1649770790000|2022-04-12 13:39:50|4258|4248|4257|4247|4258|4248|4257|4247|8
1649770800000|2022-04-12 13:40:00|4258|4251|4262|4251|4262|4251|4257|4251|3
1649770810000|2022-04-12 13:40:10|4260|4249|4259|4247|4260|4249|4259|4247|1
1649770820000|2022-04-12 13:40:20|4258||4257||4258||4257||0
1649770830000|2022-04-12 13:40:30||4248||4248||4248||4248|0
1649770840000|2022-04-12 13:40:40||4247||4245||4247||4244|3
1649770850000|2022-04-12 13:40:50||4244||4243||4245||4243|0
1649770860000|2022-04-12 13:41:00||4245||4246||4246||4243|0
1649770870000|2022-04-12 13:41:10|4253|4245|4253|4244|4253|4245|4252|4241|13
1649770880000|2022-04-12 13:41:20|4252|4243|4252|4241|4252|4243|4252|4239|2
1649770890000|2022-04-12 13:41:30|4254|4240|4254|4243|4254|4243|4252|4240|1
1649770900000|2022-04-12 13:41:40|4253|4242|4251|4241|4253|4242|4251|4240|0
1649770910000|2022-04-12 13:41:50||4240||4239||4240||4239|0
1649770930000|2022-04-12 13:42:10|4248|4238|4247|4237|4248|4238|4247|4237|0
1649770940000|2022-04-12 13:42:20|4246|4238|4245|4235|4246|4238|4244|4233|16
1649770950000|2022-04-12 13:42:30|4247|4236|4252|4240|4252|4240|4247|4236|3
1649770960000|2022-04-12 13:42:40|4251|4239|4250|4237|4251|4240|4250|4237|0
1649770970000|2022-04-12 13:42:50|4245|4238|4248|4238|4248|4239|4245|4238|2
1649770980000|2022-04-12 13:43:00|4249|4239|4250|4239|4250|4239|4246|4239|2
1649770990000|2022-04-12 13:43:10|4248|4240|4252|4239|4252|4242|4248|4239|3
1649771000000|2022-04-12 13:43:20|4251||4250||4251||4250||0
1649771020000|2022-04-12 13:43:40|4248|4238|4241|4234|4248|4238|4241|4233|23
1649771030000|2022-04-12 13:43:50|4244|4231|4241|4233|4244|4233|4241|4231|18
1649771040000|2022-04-12 13:44:00|4244|4232|4241|4234|4244|4234|4241|4232|14
1649771050000|2022-04-12 13:44:10|4240|4231|4241|4234|4243|4234|4240|4231|24
1649771060000|2022-04-12 13:44:20|4243|4235|4245|4237|4248|4237|4243|4234|3
1649771070000|2022-04-12 13:44:30|4246||4248||4248||4246||3
1649771080000|2022-04-12 13:44:40||4236||4240||4240||4236|0
1649771090000|2022-04-12 13:44:50|4250|4239|4250|4238|4250|4240|4250|4238|2
1649771100000|2022-04-12 13:45:00|4249|4237|4248|4238|4249|4238|4248|4237|3
1649771110000|2022-04-12 13:45:10|4247|4237|4246|4236|4247|4237|4246|4235|1
1649771120000|2022-04-12 13:45:20|4245|4234|4246|4236|4246|4236|4241|4231|16
1649771130000|2022-04-12 13:45:30|4245|4235|4241|4231|4245|4235|4241|4231|2
1649771150000|2022-04-12 13:45:50|4242|4232|4241|4232|4242|4232|4241|4232|0
1649771160000|2022-04-12 13:46:00|4240|4233|4243|4234|4243|4234|4240|4232|8
1649771170000|2022-04-12 13:46:10|4245|4235|4245|4237|4248|4238|4244|4235|15
1649771180000|2022-04-12 13:46:20|4246|4236|4248|4238|4248|4238|4244|4236|2
1649771190000|2022-04-12 13:46:30|4251|4239|4251|4242|4251|4242|4251|4239|1
1649771200000|2022-04-12 13:46:40|||||||||1
1649771210000|2022-04-12 13:46:50|4250|4240|4252|4242|4252|4242|4248|4240|3
1649771220000|2022-04-12 13:47:00|4253|4244|4253|4244|4254|4244|4252|4242|2
1649771230000|2022-04-12 13:47:10|4254|4245|4262|4250|4262|4250|4254|4245|0
1649771240000|2022-04-12 13:47:20|4264||4264||4265||4263||2
1649771250000|2022-04-12 13:47:30|4265|4251|4267|4254|4267|4254|4264|4251|0
1649771260000|2022-04-12 13:47:40|4269|4256|4264|4254|4269|4260|4264|4254|0
1649771270000|2022-04-12 13:47:50|4263|4250|4264|4252|4264|4254|4262|4250|5
1649771280000|2022-04-12 13:48:00|4265|4254|4262|4254|4268|4254|4262|4254|2
1649771290000|2022-04-12 13:48:10||4252||4250||4252||4250|0
1649771300000|2022-04-12 13:48:20|4259|4247|4259|4249|4259|4251|4255|4247|16
1649771310000|2022-04-12 13:48:30|4258|4248|4258|4247|4258|4250|4258|4244|10
1649771320000|2022-04-12 13:48:40|4257|4246|4254|4244|4257|4246|4252|4242|11
1649771330000|2022-04-12 13:48:50|4253|4243|4252|4240|4254|4243|4252|4240|0
1649771340000|2022-04-12 13:49:00|4253|4241|4258|4242|4258|4242|4253|4241|0
1649771350000|2022-04-12 13:49:10|4260|4244|4260|4249|4260|4249|4260|4244|0
1649771370000|2022-04-12 13:49:30|4262|4248|4260|4249|4262|4249|4259|4248|0
1649771390000|2022-04-12 13:49:50||4248||4249||4249||4247|0
1649771410000|2022-04-12 13:50:10|4262|4248|4255|4246|4262|4249|4255|4246|0
1649771420000|2022-04-12 13:50:20|4260|4249|4259|4249|4262|4250|4257|4246|4
1649771430000|2022-04-12 13:50:30|4258|4250|4261|4250|4262|4250|4258|4250|0
1649771440000|2022-04-12 13:50:40|4262||4262||4264||4262||0
1649771450000|2022-04-12 13:50:50|4267||4265||4267||4265||2
1649771460000|2022-04-12 13:51:00|4266||4267||4267||4265||0
1649771470000|2022-04-12 13:51:10|4270|4251|4268|4254|4270|4254|4268|4251|0
1649771480000|2022-04-12 13:51:20|4270|4255|4271|4256|4274|4256|4267|4255|2
1649771490000|2022-04-12 13:51:30||4258||4259||4259||4258|0
1649771500000|2022-04-12 13:51:40|4276|4262|4273|4261|4277|4266|4272|4261|6
1649771510000|2022-04-12 13:51:50|4275|4263|4275|4263|4275|4263|4275|4263|0
1649771520000|2022-04-12 13:52:00|4274|4261|4274|4263|4274|4263|4274|4261|1
1649771530000|2022-04-12 13:52:10|4273|4262|4269|4259|4273|4262|4268|4258|2
1649771540000|2022-04-12 13:52:20|4268|4258|4272|4258|4272|4260|4268|4257|5
1649771550000|2022-04-12 13:52:30|4274||4272||4274||4271||0
1649771580000|2022-04-12 13:53:00|||||||||1
1649771600000|2022-04-12 13:53:20|4271||4271||4271||4271||0
1649771610000|2022-04-12 13:53:30|4270|4259|4277|4265|4277|4265|4270|4259|3
1649771620000|2022-04-12 13:53:40|4279||4279||4279||4279||0
1649771640000|2022-04-12 13:54:00|4278||4278||4278||4278||0
1649771650000|2022-04-12 13:54:10|4281||4281||4281||4281||0
1649771660000|2022-04-12 13:54:20|4280|4263|4274|4262|4280|4263|4274|4260|0
1649771670000|2022-04-12 13:54:30|4276|4264|4279|4265|4279|4265|4276|4264|1
1649771690000|2022-04-12 13:54:50|4278||4278||4278||4278||0
1649771710000|2022-04-12 13:55:10|4277|4262|4274|4262|4277|4262|4274|4258|0
1649771720000|2022-04-12 13:55:20|4276||4276||4276||4276||0
1649771730000|2022-04-12 13:55:30|4278|4263|4278|4264|4278|4264|4278|4263|0
1649771740000|2022-04-12 13:55:40|4281|4265|4281|4266|4281|4266|4281|4265|0
1649771750000|2022-04-12 13:55:50|4282||4283||4289||4282||30
1649771760000|2022-04-12 13:56:00|4284||4282||4285||4282||6
1649771770000|2022-04-12 13:56:10|4283|4267|4284|4268|4284|4268|4282|4267|0
1649771780000|2022-04-12 13:56:20|4286|4269|4286|4274|4287|4274|4286|4269|2
1649771790000|2022-04-12 13:56:30|4284|4273|4284|4272|4284|4273|4284|4272|0
1649771800000|2022-04-12 13:56:40|4286||4286||4287||4286||0
1649771810000|2022-04-12 13:56:50|4289||4287||4289||4287||0
1649771820000|2022-04-12 13:57:00|4286||4285||4286||4283||0
1649771830000|2022-04-12 13:57:10|4289|4273|4289|4274|4289|4274|4289|4273|2
1649771840000|2022-04-12 13:57:20|4290|4275|4290|4278|4290|4278|4290|4275|0
1649771860000|2022-04-12 13:57:40|4289||4290||4290||4289||0
1649771880000|2022-04-12 13:58:00|4289|4279|4290|4280|4290|4280|4289|4279|0
1649771890000|2022-04-12 13:58:10|4294|4283|4295|4283|4296|4283|4290|4283|9
1649771900000|2022-04-12 13:58:20|4296||4295||4296||4292||1
1649771910000|2022-04-12 13:58:30|4294||4294||4294||4294||0
1649771920000|2022-04-12 13:58:40||4284||4284||4284||4284|6
1649771930000|2022-04-12 13:58:50|4298|4282|4296|4282|4298|4282|4296|4282|4
1649771940000|2022-04-12 13:59:00|4295||4295||4295||4292||0
1649771950000|2022-04-12 13:59:10|4296|4284|4296|4285|4296|4285|4296|4284|0
1649771960000|2022-04-12 13:59:20|4298||4298||4300||4297||0
1649771970000|2022-04-12 13:59:30|4297|4282|4294|4282|4297|4282|4294|4282|2
1649771980000|2022-04-12 13:59:40|4293|4285|4297|4285|4297|4285|4293|4285|0
1649771990000|2022-04-12 13:59:50|4298||4297||4299||4297||0
1649772000000|2022-04-12 14:00:00|4298|4286|4300|4287|4300|4287|4298|4286|0
1649772010000|2022-04-12 14:00:10|4299|4288|4300|4289|4300|4289|4298|4288|0
1649772020000|2022-04-12 14:00:20|4295|4288|4295|4282|4295|4289|4292|4282|3
1649772030000|2022-04-12 14:00:30|4294||4294||4294||4294||0
1649772040000|2022-04-12 14:00:40|4295||4295||4295||4294||0
1649772050000|2022-04-12 14:00:50|4294||4295||4295||4294||0
1649772060000|2022-04-12 14:01:00|4296||4295||4299||4295||0
1649772070000|2022-04-12 14:01:10|4297||4295||4297||4295||0
1649772080000|2022-04-12 14:01:20|4294||4295||4295||4294||0
1649772090000|2022-04-12 14:01:30|4294||4293||4294||4293||0
1649772100000|2022-04-12 14:01:40|4295||4295||4297||4292||0
1649772110000|2022-04-12 14:01:50|4294||4295||4295||4292||1
1649772120000|2022-04-12 14:02:00|4297|4283|4295|4283|4297|4283|4295|4283|1
1649772130000|2022-04-12 14:02:10|4294|4281|4292|4282|4294|4282|4292|4281|0
1649772140000|2022-04-12 14:02:20||4281||4281||4282||4281|2
1649772150000|2022-04-12 14:02:30||4282||4282||4282||4282|0
1649772170000|2022-04-12 14:02:50|4291|4281|4290|4280|4291|4282|4290|4280|2
1649772180000|2022-04-12 14:03:00|4289|4281|4293|4282|4293|4282|4289|4281|2
1649772190000|2022-04-12 14:03:10|4292|4283|4293|4283|4293|4283|4292|4283|1
1649772200000|2022-04-12 14:03:20|4290|4284|4293|4284|4293|4284|4290|4284|2
1649772210000|2022-04-12 14:03:30|4292|4283|4292|4284|4292|4284|4292|4283|0
1649772220000|2022-04-12 14:03:40|4293|4283|4291|4282|4294|4284|4291|4282|1
1649772230000|2022-04-12 14:03:50|4292||4293||4293||4292||0
1649772240000|2022-04-12 14:04:00|4295|4283|4294|4284|4296|4287|4294|4283|2
1649772250000|2022-04-12 14:04:10|4296|4285|4296|4285|4297|4285|4292|4285|1
1649772260000|2022-04-12 14:04:20|4297||4297||4297||4296||0
1649772270000|2022-04-12 14:04:30|4298|4286|4298|4287|4298|4287|4298|4286|0
1649772280000|2022-04-12 14:04:40|4300|4288|4299|4289|4300|4289|4299|4288|0
1649772290000|2022-04-12 14:04:50|4300||4300||4300||4300||0
1649772300000|2022-04-12 14:05:00|4296|4290|4297|4289|4297|4290|4296|4289|2
1649772310000|2022-04-12 14:05:10||4287||4288||4289||4287|0
1649772320000|2022-04-12 14:05:20|4296|4287|4298|4285|4300|4287|4296|4285|0
1649772330000|2022-04-12 14:05:30|4300|4286|4301|4292|4302|4292|4300|4286|7
1649772340000|2022-04-12 14:05:40|4303||4303||4303||4303||0
1649772350000|2022-04-12 14:05:50||4294||4292||4295||4292|1
1649772360000|2022-04-12 14:06:00|4307|4294|4309|4298|4309|4298|4307|4294|2
1649772370000|2022-04-12 14:06:10|4308|4297|4308|4297|4308|4298|4308|4297|2
1649772380000|2022-04-12 14:06:20|4307|4298|4307|4297|4307|4298|4307|4297|0
1649772400000|2022-04-12 14:06:40|4306|4296|4304|4289|4306|4296|4304|4289|6
1649772420000|2022-04-12 14:07:00|4303|4287|4297|4287|4303|4287|4297|4287|1
1649772430000|2022-04-12 14:07:10|4296||4297||4297||4296||0
1649772440000|2022-04-12 14:07:20|4295|4284|4294|4284|4295|4284|4294|4284|1
1649772450000|2022-04-12 14:07:30|4292|4280|4294|4281|4294|4282|4292|4280|2
1649772460000|2022-04-12 14:07:40||4282||4282||4283||4281|0
1649772470000|2022-04-12 14:07:50|4292|4286|4292|4281|4292|4286|4292|4280|1
1649772480000|2022-04-12 14:08:00|4293|4280|4292|4280|4293|4283|4292|4280|1
1649772490000|2022-04-12 14:08:10|4291||4289||4291||4289||0
1649772500000|2022-04-12 14:08:20|4288|4276|4289|4279|4289|4280|4286|4274|4
1649772510000|2022-04-12 14:08:30|4290||4292||4292||4290||1
1649772550000|2022-04-12 14:09:10||4277||4277||4277||4277|1
1649772570000|2022-04-12 14:09:30|4294|4278|4294|4280|4294|4282|4294|4278|0
1649772580000|2022-04-12 14:09:40||4281||4281||4281||4281|0
1649772600000|2022-04-12 14:10:00|4295||4299||4299||4295||0
1649772610000|2022-04-12 14:10:10|4298|4282|4295|4282|4298|4282|4290|4282|1
1649772620000|2022-04-12 14:10:20|4298|4283|4298|4284|4298|4284|4298|4283|0
1649772640000|2022-04-12 14:10:40|4300||4299||4300||4299||0
1649772650000|2022-04-12 14:10:50|4302|4285|4303|4286|4303|4286|4300|4285|3
1649772660000|2022-04-12 14:11:00|4302|4287|4304|4287|4305|4287|4302|4287|0
1649772670000|2022-04-12 14:11:10|4303|4292|4303|4292|4303|4292|4303|4292|0
1649772680000|2022-04-12 14:11:20|4302|4289|4299|4286|4302|4289|4299|4286|1
1649772690000|2022-04-12 14:11:30|4300||4300||4300||4300||0
1649772700000|2022-04-12 14:11:40|4301||4304||4304||4301||0
1649772710000|2022-04-12 14:11:50|4302||4302||4302||4302||0
1649772720000|2022-04-12 14:12:00|4304|4287|4299|4287|4304|4287|4299|4287|0
1649772730000|2022-04-12 14:12:10||4286||4283||4286||4282|4
1649772750000|2022-04-12 14:12:30|4298||4296||4298||4296||0
1649772760000|2022-04-12 14:12:40|4297|4281|4289|4276|4297|4281|4289|4276|2
1649772770000|2022-04-12 14:12:50|4288||4287||4288||4287||1
1649772780000|2022-04-12 14:13:00|4288|4273|4287|4273|4288|4273|4287|4273|0
1649772790000|2022-04-12 14:13:10||4271||4271||4271||4271|0
1649772810000|2022-04-12 14:13:30|4286||4286||4286||4286||0
1649772820000|2022-04-12 14:13:40|4285|4276|4284|4271|4285|4276|4284|4271|4
1649772830000|2022-04-12 14:13:50|4283|4272|4284|4272|4287|4272|4283|4272|0
1649772840000|2022-04-12 14:14:00|4285|4273|4286|4273|4286|4273|4284|4273|0
1649772850000|2022-04-12 14:14:10|4287||4288||4289||4287||0
1649772860000|2022-04-12 14:14:20|4287|4274|4291|4275|4291|4275|4287|4274|0
1649772870000|2022-04-12 14:14:30|4290||4291||4293||4290||0
1649772880000|2022-04-12 14:14:40|4293|4276|4293|4280|4293|4280|4293|4276|0
1649772890000|2022-04-12 14:14:50|4292|4278|4292|4278|4292|4278|4292|4278|0
1649772910000|2022-04-12 14:15:10||4275||4275||4275||4275|0
1649772940000|2022-04-12 14:15:40|4291|4273|4287|4273|4291|4273|4285|4273|0
1649772960000|2022-04-12 14:16:00|4288||4288||4288||4288||0
1649772970000|2022-04-12 14:16:10|4290|4274|4290|4275|4290|4275|4290|4274|0
1649772980000|2022-04-12 14:16:20|4292|4276|4290|4276|4292|4276|4290|4276|0
1649772990000|2022-04-12 14:16:30|4289|4274|4288|4274|4289|4274|4288|4274|0
1649773000000|2022-04-12 14:16:40|4287||4287||4287||4287||0
1649773020000|2022-04-12 14:17:00|4286|4272|4285|4272|4286|4272|4285|4272|0
1649773040000|2022-04-12 14:17:20|4287||4285||4287||4285||0
1649773050000|2022-04-12 14:17:30|4287||4287||4287||4287||0
1649773060000|2022-04-12 14:17:40|4288|4273|4290|4278|4290|4278|4288|4273|0
1649773070000|2022-04-12 14:17:50|4292||4292||4292||4292||0
1649773080000|2022-04-12 14:18:00|4291|4276|4288|4276|4291|4276|4288|4276|0
1649773090000|2022-04-12 14:18:10||4274||4274||4274||4274|0
1649773100000|2022-04-12 14:18:20|4290|4275|4288|4275|4290|4275|4288|4275|10
1649773110000|2022-04-12 14:18:30|4282||4287||4287||4282||1
1649773120000|2022-04-12 14:18:40||4272||4272||4272||4272|0
1649773140000|2022-04-12 14:19:00|4286|4271|4286|4271|4286|4271|4286|4271|0
1649773150000|2022-04-12 14:19:10|4282||4281||4282||4281||0
1649773160000|2022-04-12 14:19:20||4267||4267||4267||4267|1
1649773180000|2022-04-12 14:19:40|4280||4279||4280||4276||1
1649773220000|2022-04-12 14:20:20||4269||4269||4269||4269|0
1649773230000|2022-04-12 14:20:30|4280|4270|4280|4270|4280|4270|4280|4270|2
1649773240000|2022-04-12 14:20:40|4286|4273|4286|4273|4286|4273|4286|4273|1
1649773250000|2022-04-12 14:20:50|4285|4274|4284|4274|4285|4274|4284|4274|0
1649773270000|2022-04-12 14:21:10|4286||4286||4286||4286||0
1649773280000|2022-04-12 14:21:20|4285||4284||4285||4284||0
1649773290000|2022-04-12 14:21:30|4286||4286||4286||4281||1
1649773300000|2022-04-12 14:21:40|4285||4286||4286||4284||0
1649773330000|2022-04-12 14:22:10|4285|4273|4282|4273|4285|4273|4282|4273|1
1649773340000|2022-04-12 14:22:20|4281|4270|4281|4270|4282|4270|4281|4270|1
1649773350000|2022-04-12 14:22:30||4267||4267||4267||4267|0
1649773360000|2022-04-12 14:22:40|4283||4283||4283||4283||0
1649773380000|2022-04-12 14:23:00|4281||4281||4281||4281||0
1649773390000|2022-04-12 14:23:10|4279|4268|4279|4267|4279|4268|4279|4267|0
1649773400000|2022-04-12 14:23:20|4278||4278||4278||4278||0
1649773410000|2022-04-12 14:23:30|4277||4277||4277||4277||0
1649773430000|2022-04-12 14:23:50|4275||4279||4279||4275||1
1649773500000|2022-04-12 14:25:00|4275||4279||4279||4275||1
1649773520000|2022-04-12 14:25:20|4275||4277||4279||4275||3
1649773530000|2022-04-12 14:25:30||4264||4264||4264||4264|4
1649773540000|2022-04-12 14:25:40||4260||4262||4264||4260|9
1649773550000|2022-04-12 14:25:50||4264||4264||4264||4264|0
1649773570000|2022-04-12 14:26:10|4276|4262|4270|4262|4277|4262|4270|4262|1
1649773580000|2022-04-12 14:26:20|4272||4271||4272||4271||2
1649773590000|2022-04-12 14:26:30||4260||4261||4261||4260|0
1649773600000|2022-04-12 14:26:40|4272|4263|4274|4265|4274|4265|4272|4263|1
1649773610000|2022-04-12 14:26:50||4264||4264||4264||4264|0
1649773620000|2022-04-12 14:27:00||4263||4264||4264||4263|0
1649773630000|2022-04-12 14:27:10||4265||4265||4266||4265|0
1649773640000|2022-04-12 14:27:20|4276|4266|4272|4263|4276|4267|4272|4263|2
1649773650000|2022-04-12 14:27:30|4274|4264|4276|4264|4276|4264|4274|4264|1
1649773660000|2022-04-12 14:27:40|4275|4263|4276|4264|4276|4264|4274|4263|0
1649773670000|2022-04-12 14:27:50||4263||4264||4264||4263|0
1649773680000|2022-04-12 14:28:00||4265||4265||4265||4264|0
1649773690000|2022-04-12 14:28:10|4275|4264|4274|4264|4275|4265|4274|4264|0
1649773700000|2022-04-12 14:28:20|4273|4262|4273|4262|4273|4262|4273|4261|0
1649773710000|2022-04-12 14:28:30|4274|4261|4274|4262|4274|4262|4274|4261|0
1649773720000|2022-04-12 14:28:40||4261||4262||4263||4261|0
1649773730000|2022-04-12 14:28:50|4272|4263|4272|4261|4272|4263|4272|4261|0
1649773740000|2022-04-12 14:29:00|4274||4270||4274||4270||0
1649773750000|2022-04-12 14:29:10|4272|4263|4273|4263|4274|4263|4272|4263|1
1649773760000|2022-04-12 14:29:20||4262||4262||4263||4260|0
1649773780000|2022-04-12 14:29:40|4270|4261|4270|4261|4270|4261|4270|4261|2
1649773790000|2022-04-12 14:29:50|4269|4258|4269|4260|4269|4260|4269|4257|4
1649773800000|2022-04-12 14:30:00|4270|4262|4270|4259|4270|4262|4270|4257|2
1649773810000|2022-04-12 14:30:10||4257||4260||4262||4257|2
1649773820000|2022-04-12 14:30:20||4257||4260||4260||4257|0
1649773830000|2022-04-12 14:30:30||4261||4259||4261||4257|0
1649773850000|2022-04-12 14:30:50||4260||4259||4261||4259|0
1649773860000|2022-04-12 14:31:00||4258||4259||4260||4258|0
1649773870000|2022-04-12 14:31:10||4258||4260||4260||4258|0
1649773880000|2022-04-12 14:31:20||4259||4259||4259||4258|0
1649773890000|2022-04-12 14:31:30|4267|4258|4266|4257|4267|4258|4266|4257|0
1649773900000|2022-04-12 14:31:40||4256||4256||4256||4256|0
1649773910000|2022-04-12 14:31:50|4264|4257|4264|4256|4264|4257|4264|4256|0
1649773920000|2022-04-12 14:32:00|4263|4253|4263|4254|4263|4254|4261|4253|9
1649773930000|2022-04-12 14:32:10|4264||4262||4265||4262||9
1649773940000|2022-04-12 14:32:20|4264|4255|4264|4255|4265|4255|4264|4255|2
1649773950000|2022-04-12 14:32:30|4261|4253|4264|4252|4264|4253|4260|4251|3
1649773960000|2022-04-12 14:32:40||4253||4252||4253||4251|0
1649773970000|2022-04-12 14:32:50|4262|4253|4262|4253|4262|4253|4262|4252|0
1649773980000|2022-04-12 14:33:00|4264||4264||4265||4264||9
1649773990000|2022-04-12 14:33:10|4263|4254|4264|4253|4264|4254|4263|4253|1
1649774000000|2022-04-12 14:33:20|4263|4251|4264|4253|4264|4254|4260|4251|2
1649774020000|2022-04-12 14:33:40|4261||4264||4264||4261||1
1649774030000|2022-04-12 14:33:50|4262|4254|4262|4255|4262|4255|4262|4254|0
1649774040000|2022-04-12 14:34:00|4264|4254|4264|4254|4264|4254|4264|4254|1
1649774050000|2022-04-12 14:34:10|4263|4252|4261|4251|4264|4252|4261|4251|4
1649774060000|2022-04-12 14:34:20|4260|4248|4258|4248|4260|4248|4258|4248|5
1649774070000|2022-04-12 14:34:30|4259|4250|4260|4251|4260|4251|4258|4250|1
1649774080000|2022-04-12 14:34:40|4259|4252|4259|4248|4259|4252|4258|4248|2
1649774090000|2022-04-12 14:34:50|4258|4247|4260|4249|4260|4249|4258|4247|0
1649774110000|2022-04-12 14:35:10||4250||4250||4250||4250|0
1649774120000|2022-04-12 14:35:20|4262||4261||4262||4261||1
1649774130000|2022-04-12 14:35:30|4262||4262||4262||4261||0
1649774140000|2022-04-12 14:35:40|4261|4251|4261|4252|4262|4252|4259|4251|1
1649774150000|2022-04-12 14:35:50|4262|4250|4262|4252|4262|4252|4261|4250|0
1649774160000|2022-04-12 14:36:00|4261||4261||4262||4261||0
1649774170000|2022-04-12 14:36:10|4260|4250|4261|4251|4261|4251|4260|4250|0
1649774180000|2022-04-12 14:36:20|4262|4252|4264|4252|4264|4252|4260|4252|1
1649774190000|2022-04-12 14:36:30|4265|4253|4265|4255|4265|4255|4263|4253|1
1649774200000|2022-04-12 14:36:40|4264|4252|4264|4251|4264|4252|4264|4251|2
1649774220000|2022-04-12 14:37:00||4250||4249||4251||4249|0
1649774230000|2022-04-12 14:37:10|4262|4247|4257|4247|4262|4249|4257|4247|0
1649774240000|2022-04-12 14:37:20|4256|4246|4255|4246|4256|4246|4255|4246|1
1649774250000|2022-04-12 14:37:30|4256|4247|4256|4247|4256|4247|4256|4247|1
1649774260000|2022-04-12 14:37:40||4246||4246||4246||4246|1
1649774270000|2022-04-12 14:37:50||4247||4246||4247||4246|0
1649774280000|2022-04-12 14:38:00|4253|4244|4252|4240|4253|4244|4252|4240|12
1649774290000|2022-04-12 14:38:10||4241||4241||4241||4241|0
1649774300000|2022-04-12 14:38:20|||||||||1
1649774310000|2022-04-12 14:38:30||4242||4242||4242||4242|0
1649774330000|2022-04-12 14:38:50||4243||4242||4243||4242|0
1649774340000|2022-04-12 14:39:00|4254|4243|4252|4243|4256|4243|4252|4243|5
1649774350000|2022-04-12 14:39:10|4254|4244|4256|4244|4256|4244|4254|4243|0
1649774360000|2022-04-12 14:39:20||4243||4244||4244||4243|0
1649774370000|2022-04-12 14:39:30||4245||4245||4245||4245|0
1649774380000|2022-04-12 14:39:40|4254|4246|4254|4245|4254|4246|4254|4245|0
1649774390000|2022-04-12 14:39:50|4256||4256||4256||4256||0
1649774400000|2022-04-12 14:40:00||4246||4245||4246||4245|0
1649774410000|2022-04-12 14:40:10|4253|4246|4256|4247|4256|4247|4252|4246|3
1649774430000|2022-04-12 14:40:30|4257|4248|4257|4248|4257|4248|4257|4248|0
1649774440000|2022-04-12 14:40:40|4256|4247|4256|4246|4257|4247|4256|4243|2
1649774450000|2022-04-12 14:40:50|4253||4253||4253||4253||0
1649774460000|2022-04-12 14:41:00|4256|4243|4256|4243|4256|4243|4256|4243|2
1649774470000|2022-04-12 14:41:10|4252|4244|4256|4244|4256|4244|4252|4244|1
1649774500000|2022-04-12 14:41:40|4257|4245|4257|4248|4257|4248|4257|4245|0
1649774520000|2022-04-12 14:42:00|4255|4249|4257|4249|4257|4249|4255|4249|1
1649774530000|2022-04-12 14:42:10|4261|4250|4261|4250|4261|4250|4261|4250|1
1649774540000|2022-04-12 14:42:20||4249||4249||4249||4249|0
1649774550000|2022-04-12 14:42:30|4260|4248|4258|4246|4260|4248|4258|4246|0
1649774560000|2022-04-12 14:42:40||4247||4248||4248||4247|0
1649774570000|2022-04-12 14:42:50||4249||4249||4249||4249|0
1649774580000|2022-04-12 14:43:00||4248||4248||4248||4248|0
1649774590000|2022-04-12 14:43:10||4249||4249||4249||4249|0
1649774610000|2022-04-12 14:43:30|4259|4250|4259|4249|4259|4250|4259|4249|0
1649774620000|2022-04-12 14:43:40|4258||4258||4258||4258||0
1649774630000|2022-04-12 14:43:50|4257|4246|4256|4246|4257|4246|4256|4246|2
1649774640000|2022-04-12 14:44:00|4255|4243|4254|4243|4256|4243|4253|4243|2
1649774660000|2022-04-12 14:44:20||4244||4244||4244||4244|0
1649774680000|2022-04-12 14:44:40|4256|4245|4258|4246|4258|4246|4256|4245|1
1649774710000|2022-04-12 14:45:10|4257|4243|4256|4243|4257|4243|4256|4243|1
1649774730000|2022-04-12 14:45:30||4244||4244||4244||4244|0
1649774760000|2022-04-12 14:46:00|4252|4245|4252|4243|4252|4245|4252|4243|4
1649774770000|2022-04-12 14:46:10||4244||4244||4244||4244|2
1649774780000|2022-04-12 14:46:20|4256|4246|4256|4248|4256|4248|4256|4246|37
1649774800000|2022-04-12 14:46:40||4246||4246||4246||4246|2
1649774810000|2022-04-12 14:46:50|4258|4247|4258|4247|4258|4247|4258|4247|3
1649774820000|2022-04-12 14:47:00||4245||4248||4249||4245|0
1649774840000|2022-04-12 14:47:20|4257|4249|4257|4247|4257|4250|4257|4247|4
1649774880000|2022-04-12 14:48:00||4245||4242||4245||4242|0
1649774890000|2022-04-12 14:48:10|4256|4241|4255|4241|4256|4242|4255|4241|0
1649774900000|2022-04-12 14:48:20|4254||4252||4254||4252||0
1649774910000|2022-04-12 14:48:30|4251|4238|4248|4236|4251|4238|4248|4236|1
1649774920000|2022-04-12 14:48:40|4247||4248||4248||4246||4
1649774930000|2022-04-12 14:48:50|4249||4247||4249||4247||0
1649774940000|2022-04-12 14:49:00|4248|4237|4248|4236|4248|4237|4248|4236|3
1649774950000|2022-04-12 14:49:10|4247|4237|4246|4237|4247|4237|4246|4237|0
1649774960000|2022-04-12 14:49:20|4247|4238|4249|4239|4249|4239|4246|4238|2
1649774970000|2022-04-12 14:49:30|4248|4238|4248|4238|4248|4238|4248|4238|0
1649774980000|2022-04-12 14:49:40|4247|4239|4249|4239|4249|4239|4246|4239|2
1649774990000|2022-04-12 14:49:50|4248|4238|4248|4239|4249|4239|4248|4238|0
1649775000000|2022-04-12 14:50:00|4249|4236|4249|4238|4249|4239|4249|4236|2
1649775010000|2022-04-12 14:50:10||4237||4238||4239||4237|0
1649775020000|2022-04-12 14:50:20||4237||4238||4238||4237|0
1649775030000|2022-04-12 14:50:30||4237||4236||4239||4236|1
1649775040000|2022-04-12 14:50:40|4248|4235|4245|4235|4248|4235|4245|4235|0
1649775050000|2022-04-12 14:50:50|4246||4244||4247||4244||0
1649775060000|2022-04-12 14:51:00|4247||4247||4247||4247||1
1649775070000|2022-04-12 14:51:10|4249|4236|4249|4238|4249|4238|4249|4236|0
1649775080000|2022-04-12 14:51:20||4236||4236||4236||4235|1
1649775090000|2022-04-12 14:51:30||4237||4237||4237||4236|0
1649775100000|2022-04-12 14:51:40||4236||4237||4237||4236|0
1649775110000|2022-04-12 14:51:50||4238||4237||4239||4237|0
1649775120000|2022-04-12 14:52:00||4238||4237||4239||4237|0
1649775130000|2022-04-12 14:52:10|4250|4238|4252|4240|4253|4240|4250|4238|0
1649775140000|2022-04-12 14:52:20|4253||4253||4255||4253||0
1649775160000|2022-04-12 14:52:40||4241||4241||4242||4241|0
1649775170000|2022-04-12 14:52:50||4242||4242||4242||4241|2
1649775200000|2022-04-12 14:53:20||4241||4242||4242||4241|0
1649775210000|2022-04-12 14:53:30|4254|4243|4254|4242|4254|4243|4254|4242|0
1649775220000|2022-04-12 14:53:40|4255|4243|4257|4243|4257|4243|4255|4243|2
1649775230000|2022-04-12 14:53:50||4244||4245||4245||4244|0
1649775250000|2022-04-12 14:54:10||4243||4243||4243||4243|0
1649775260000|2022-04-12 14:54:20|4256|4241|4253|4241|4256|4241|4253|4241|1
1649775270000|2022-04-12 14:54:30|4251|4239|4250|4237|4251|4239|4250|4237|1
1649775280000|2022-04-12 14:54:40|4249||4249||4249||4249||0
1649775290000|2022-04-12 14:54:50|4248|4238|4248|4238|4248|4238|4247|4238|0
1649775300000|2022-04-12 14:55:00|4247|4236|4247|4235|4247|4236|4247|4235|2
1649775310000|2022-04-12 14:55:10||4233||4235||4235||4233|0
1649775340000|2022-04-12 14:55:40|4248|4236|4247|4237|4248|4237|4247|4236|0
1649775350000|2022-04-12 14:55:50|4248|4238|4250|4240|4251|4240|4248|4238|6
1649775360000|2022-04-12 14:56:00|4251||4253||4253||4251||0
1649775370000|2022-04-12 14:56:10|4255||4255||4255||4255||0
1649775410000|2022-04-12 14:56:50||4241||4242||4242||4241|0
1649775420000|2022-04-12 14:57:00||4243||4245||4245||4243|0
1649775430000|2022-04-12 14:57:10|4257||4258||4258||4257||3
1649775450000|2022-04-12 14:57:30|4257|4244|4257|4245|4257|4245|4257|4244|0
1649775460000|2022-04-12 14:57:40|4256|4244|4256|4242|4256|4245|4256|4242|0
1649775470000|2022-04-12 14:57:50||4243||4244||4244||4243|0
1649775480000|2022-04-12 14:58:00|4255|4243|4255|4244|4255|4245|4255|4243|0
1649775490000|2022-04-12 14:58:10|4254|4242|4251|4243|4254|4243|4251|4242|0
1649775500000|2022-04-12 14:58:20|4254|4244|4255|4244|4255|4245|4254|4244|1
1649775510000|2022-04-12 14:58:30||4245||4245||4245||4244|0
1649775520000|2022-04-12 14:58:40|4256|4243|4256|4245|4256|4245|4256|4243|0
1649775530000|2022-04-12 14:58:50|||||||||3
1649775550000|2022-04-12 14:59:10|4258|4246|4258|4247|4258|4247|4257|4246|0
1649775560000|2022-04-12 14:59:20|4259||4259||4259||4259||0
1649775570000|2022-04-12 14:59:30|4258||4258||4258||4258||0
1649775580000|2022-04-12 14:59:40|4257|4245|4258|4247|4258|4247|4257|4245|0
1649775590000|2022-04-12 14:59:50||4246||4247||4247||4246|0
1649775600000|2022-04-12 15:00:00||4246||4245||4246||4245|0
1649775610000|2022-04-12 15:00:10|4256|4243|4254|4242|4256|4243|4254|4242|3
1649775620000|2022-04-12 15:00:20|4252|4240|4251|4237|4252|4240|4251|4237|0
1649775630000|2022-04-12 15:00:30||4238||4239||4239||4238|0
1649775640000|2022-04-12 15:00:40|4249||4249||4249||4249||0
1649775650000|2022-04-12 15:00:50|4251|4240|4252|4242|4254|4242|4250|4240|0
1649775660000|2022-04-12 15:01:00|4254||4254||4256||4253||0
1649775670000|2022-04-12 15:01:10|4256||4256||4256||4255||0
1649775690000|2022-04-12 15:01:30|4257|4245|4259|4246|4261|4246|4257|4245|5
1649775700000|2022-04-12 15:01:40|4261|4247|4261|4248|4261|4248|4260|4247|0
1649775720000|2022-04-12 15:02:00|4262|4249|4262|4250|4262|4250|4262|4249|0
1649775730000|2022-04-12 15:02:10|||||||||1
1649775750000|2022-04-12 15:02:30|4266|4251|4266|4252|4266|4252|4266|4251|10
1649775760000|2022-04-12 15:02:40||4256||4252||4256||4252|1
1649775780000|2022-04-12 15:03:00|4265||4263||4265||4263||0
1649775790000|2022-04-12 15:03:10|4262||4262||4262||4262||0
1649775800000|2022-04-12 15:03:20|4264||4264||4264||4264||0
1649775810000|2022-04-12 15:03:30|4266||4266||4268||4266||0
1649775850000|2022-04-12 15:04:10|4265||4265||4265||4265||0
1649775860000|2022-04-12 15:04:20|4268||4267||4268||4267||0
1649775890000|2022-04-12 15:04:50|4266||4266||4266||4266||0
1649775900000|2022-04-12 15:05:00|4265||4265||4265||4265||0
1649775910000|2022-04-12 15:05:10|4264||4264||4264||4264||0
1649775920000|2022-04-12 15:05:20|4263||4263||4263||4263||0
1649775930000|2022-04-12 15:05:30||4253||4252||4253||4252|0
1649775960000|2022-04-12 15:06:00|4262|4250|4260|4250|4262|4250|4260|4250|0
1649775970000|2022-04-12 15:06:10|4259|4246|4259|4245|4259|4246|4258|4245|2
1649775980000|2022-04-12 15:06:20|4255|4246|4256|4242|4256|4246|4253|4242|2
1649775990000|2022-04-12 15:06:30|4259|4243|4258|4247|4259|4247|4256|4243|0
1649776000000|2022-04-12 15:06:40|4259|4248|4261|4249|4262|4250|4259|4248|0
1649776010000|2022-04-12 15:06:50|4262|4250|4262|4250|4262|4250|4262|4250|0
1649776030000|2022-04-12 15:07:10|4264||4264||4264||4262||0
1649776040000|2022-04-12 15:07:20|4263||4264||4264||4263||0
1649776050000|2022-04-12 15:07:30|4263||4262||4264||4262||0
1649776070000|2022-04-12 15:07:50|4261||4261||4261||4260||0
1649776090000|2022-04-12 15:08:10|4260||4261||4261||4260||0
1649776100000|2022-04-12 15:08:20|4260||4261||4261||4260||0
1649776110000|2022-04-12 15:08:30||4249||4249||4250||4249|0
1649776120000|2022-04-12 15:08:40||4248||4248||4248||4248|0
1649776130000|2022-04-12 15:08:50||4249||4249||4249||4249|0
1649776140000|2022-04-12 15:09:00||4248||4247||4248||4247|0
1649776150000|2022-04-12 15:09:10|4259|4246|4256|4242|4259|4246|4256|4242|2
1649776160000|2022-04-12 15:09:20||4243||4243||4243||4243|0
1649776170000|2022-04-12 15:09:30|4257||4258||4258||4256||0
1649776190000|2022-04-12 15:09:50|4257||4256||4257||4256||0
1649776200000|2022-04-12 15:10:00|4257||4256||4257||4256||0
1649776220000|2022-04-12 15:10:20|4255||4255||4255||4255||0
1649776290000|2022-04-12 15:11:30|4254||4254||4255||4254||0
1649776300000|2022-04-12 15:11:40|4252|4242|4252|4240|4252|4242|4252|4240|0
1649776310000|2022-04-12 15:11:50|4254|4241|4254|4242|4254|4242|4252|4241|0
1649776320000|2022-04-12 15:12:00|4255||4252||4255||4252||0
1649776330000|2022-04-12 15:12:10|4253|4243|4254|4244|4254|4244|4253|4243|0
1649776340000|2022-04-12 15:12:20|4255|4245|4255|4245|4255|4245|4255|4245|0
1649776350000|2022-04-12 15:12:30|4254|4246|4255|4246|4255|4246|4254|4246|0
1649776380000|2022-04-12 15:13:00|4256|4247|4255|4245|4259|4247|4255|4245|1
1649776390000|2022-04-12 15:13:10|4259||4256||4259||4255||0
1649776400000|2022-04-12 15:13:20|4259||4257||4259||4256||0
1649776410000|2022-04-12 15:13:30|4256|4246|4257|4247|4257|4247|4256|4246|0
1649776420000|2022-04-12 15:13:40|4261|4248|4261|4248|4261|4248|4261|4248|5
1649776430000|2022-04-12 15:13:50|4262||4262||4262||4262||0
1649776460000|2022-04-12 15:14:20|4264|4249|4264|4250|4264|4250|4264|4249|0
1649776470000|2022-04-12 15:14:30|4263|4247|4262|4247|4263|4247|4262|4247|0
1649776490000|2022-04-12 15:14:50|4265||4265||4265||4265||0
1649776510000|2022-04-12 15:15:10||4248||4250||4250||4248|0
1649776540000|2022-04-12 15:15:40||4251||4251||4251||4251|0
1649776550000|2022-04-12 15:15:50|4267|4252|4267|4253|4267|4253|4267|4252|0
1649776570000|2022-04-12 15:16:10|4266||4266||4266||4266||0
1649776580000|2022-04-12 15:16:20|4265|4251|4265|4251|4265|4251|4265|4251|0
1649776640000|2022-04-12 15:17:20||4252||4253||4253||4252|0
1649776650000|2022-04-12 15:17:30|4268||4267||4268||4267||0
1649776680000|2022-04-12 15:18:00|4266|4251|4266|4251|4266|4251|4266|4251|0
1649776690000|2022-04-12 15:18:10|4265|4252|4265|4253|4265|4253|4265|4252|0
1649776700000|2022-04-12 15:18:20|4266||4266||4266||4266||0
1649776720000|2022-04-12 15:18:40|4267|4254|4269|4254|4269|4254|4267|4254|0
1649776730000|2022-04-12 15:18:50||4255||4256||4256||4255|0
1649776770000|2022-04-12 15:19:30|4268||4268||4268||4268||0
1649776790000|2022-04-12 15:19:50|4269||4269||4269||4269||0
1649776810000|2022-04-12 15:20:10|4268||4268||4268||4268||0
1649776830000|2022-04-12 15:20:30|4269||4271||4271||4269||0
1649776850000|2022-04-12 15:20:50||4257||4257||4257||4257|1
1649776860000|2022-04-12 15:21:00|4273||4273||4273||4273||0
1649776870000|2022-04-12 15:21:10||4258||4259||4259||4258|0
1649776900000|2022-04-12 15:21:40||4260||4261||4261||4259|0
1649776910000|2022-04-12 15:21:50|4272|4262|4272|4261|4272|4262|4272|4261|0
1649776920000|2022-04-12 15:22:00|4277|4259|4275|4262|4277|4266|4273|4259|6
1649776930000|2022-04-12 15:22:10|4274|4259|4273|4259|4274|4259|4273|4259|7
1649776950000|2022-04-12 15:22:30|4272||4272||4272||4272||0
1649776960000|2022-04-12 15:22:40|4273||4274||4274||4273||0
1649776970000|2022-04-12 15:22:50|4273||4273||4273||4273||0
1649776980000|2022-04-12 15:23:00|4276||4276||4276||4276||0
1649776990000|2022-04-12 15:23:10||4260||4260||4260||4260|0
1649777010000|2022-04-12 15:23:30||4264||4264||4264||4264|0
1649777040000|2022-04-12 15:24:00||4263||4263||4263||4263|0
1649777050000|2022-04-12 15:24:10|4279||4278||4279||4276||0
1649777060000|2022-04-12 15:24:20|4272||4278||4278||4272||9
1649777070000|2022-04-12 15:24:30||4264||4264||4264||4264|0
1649777100000|2022-04-12 15:25:00|4279||4280||4280||4279||0
1649777120000|2022-04-12 15:25:20|4279||4278||4279||4278||0
1649777130000|2022-04-12 15:25:30||4270||4264||4270||4264|3
1649777140000|2022-04-12 15:25:40|4281||4279||4281||4279||3
1649777160000|2022-04-12 15:26:00|4278||4279||4281||4277||0
1649777180000|2022-04-12 15:26:20|4281|4265|4278|4265|4281|4265|4273|4265|2
1649777200000|2022-04-12 15:26:40|4276||4276||4276||4276||0
1649777210000|2022-04-12 15:26:50|4279||4279||4279||4274||2
1649777240000|2022-04-12 15:27:20|4278||4279||4279||4278||0
1649777250000|2022-04-12 15:27:30|4278||4279||4279||4278||0
1649777270000|2022-04-12 15:27:50|4277||4277||4277||4276||0
1649777280000|2022-04-12 15:28:00|4276||4279||4281||4276||0
1649777290000|2022-04-12 15:28:10|4278||4278||4278||4278||0
1649777300000|2022-04-12 15:28:20|4277||4278||4280||4277||0
1649777310000|2022-04-12 15:28:30|4280|4266|4279|4266|4280|4266|4278|4266|0
1649777320000|2022-04-12 15:28:40|4278||4278||4280||4277||0
1649777330000|2022-04-12 15:28:50|4277|4264|4274|4262|4277|4264|4274|4262|3
1649777340000|2022-04-12 15:29:00|4276||4276||4276||4276||0
1649777360000|2022-04-12 15:29:20|4278|4263|4278|4263|4278|4263|4278|4263|0
1649777380000|2022-04-12 15:29:40||4264||4265||4265||4264|0
1649777410000|2022-04-12 15:30:10|4281|4266|4279|4266|4281|4266|4277|4266|0
1649777420000|2022-04-12 15:30:20|4280|4267|4280|4268|4280|4268|4280|4267|0
1649777430000|2022-04-12 15:30:30|4284||4280||4284||4280||1
1649777450000|2022-04-12 15:30:50|4284||4284||4284||4284||0
1649777460000|2022-04-12 15:31:00|4283||4283||4283||4283||0
1649777470000|2022-04-12 15:31:10|4285|4270|4282|4271|4285|4275|4282|4270|1
1649777480000|2022-04-12 15:31:20|4280|4268|4280|4268|4280|4268|4280|4268|0
1649777530000|2022-04-12 15:32:10|4279||4278||4279||4278||0
1649777540000|2022-04-12 15:32:20||4265||4265||4265||4265|1
1649777560000|2022-04-12 15:32:40|4277|4266|4277|4266|4277|4266|4277|4266|0
1649777570000|2022-04-12 15:32:50|4279|4267|4279|4267|4280|4267|4279|4267|0
1649777580000|2022-04-12 15:33:00|4278|4266|4277|4266|4278|4266|4277|4266|0
1649777590000|2022-04-12 15:33:10||4264||4265||4265||4264|0
1649777600000|2022-04-12 15:33:20|4278||4280||4280||4278||0
1649777610000|2022-04-12 15:33:30|4279||4280||4280||4277||0
1649777620000|2022-04-12 15:33:40|4279|4266|4279|4267|4279|4267|4278|4266|0
1649777650000|2022-04-12 15:34:10|4280||4277||4280||4277||0
1649777660000|2022-04-12 15:34:20||4268||4268||4268||4268|0
1649777670000|2022-04-12 15:34:30||4267||4267||4267||4267|0
1649777680000|2022-04-12 15:34:40|4278||4277||4280||4277||0
1649777700000|2022-04-12 15:35:00||4266||4266||4266||4266|0
1649777710000|2022-04-12 15:35:10|4278||4278||4279||4278||0
1649777720000|2022-04-12 15:35:20|4279||4278||4279||4278||0
1649777730000|2022-04-12 15:35:30|4277||4278||4278||4277||0
1649777750000|2022-04-12 15:35:50||4265||4265||4265||4265|0
1649777770000|2022-04-12 15:36:10||4264||4264||4265||4264|1
1649777780000|2022-04-12 15:36:20|4277|4265|4272|4259|4277|4265|4270|4259|1
1649777790000|2022-04-12 15:36:30|4271||4273||4274||4270||0
1649777800000|2022-04-12 15:36:40|4274|4260|4274|4260|4277|4260|4274|4260|0
1649777810000|2022-04-12 15:36:50|4273||4274||4274||4272||0
1649777820000|2022-04-12 15:37:00|4273||4273||4273||4273||0
1649777830000|2022-04-12 15:37:10|4274||4274||4274||4273||0
1649777840000|2022-04-12 15:37:20|4273||4273||4274||4272||0
1649777850000|2022-04-12 15:37:30|4272||4273||4274||4272||0
1649777860000|2022-04-12 15:37:40|4274||4272||4274||4271||0
1649777870000|2022-04-12 15:37:50|4274||4274||4274||4270||1
1649777970000|2022-04-12 15:39:30|4270||4270||4270||4270||0
1649777980000|2022-04-12 15:39:40|4275||4277||4277||4275||1
1649778000000|2022-04-12 15:40:00|4276||4277||4277||4276||0
1649778010000|2022-04-12 15:40:10|4276||4276||4276||4276||0
1649778020000|2022-04-12 15:40:20|4277||4277||4277||4277||0
1649778030000|2022-04-12 15:40:30|4276||4276||4276||4276||0
1649778110000|2022-04-12 15:41:50||4261||4263||4263||4261|0
1649778150000|2022-04-12 15:42:30||4264||4265||4265||4264|0
1649778190000|2022-04-12 15:43:10||4266||4266||4266||4266|0
1649778200000|2022-04-12 15:43:20||4265||4265||4265||4265|1
1649778220000|2022-04-12 15:43:40|4287||4280||4287||4280||40
1649778230000|2022-04-12 15:43:50|4281||4280||4281||4280||0
1649778260000|2022-04-12 15:44:20|4281|4266|4281|4266|4281|4266|4281|4266|0
1649778270000|2022-04-12 15:44:30|4280||4280||4280||4280||0
1649778280000|2022-04-12 15:44:40||4268||4269||4269||4268|0
1649778290000|2022-04-12 15:44:50|4281||4281||4281||4281||0
1649778300000|2022-04-12 15:45:00|4282||4282||4282||4282||0
1649778310000|2022-04-12 15:45:10|4283||4283||4283||4283||0
1649778320000|2022-04-12 15:45:20||4270||4270||4270||4270|0
1649778350000|2022-04-12 15:45:50|4282||4282||4282||4282||0
1649778380000|2022-04-12 15:46:20|||||||||1
1649778390000|2022-04-12 15:46:30||4269||4269||4269||4269|0
1649778400000|2022-04-12 15:46:40|4280|4270|4280|4269|4280|4270|4279|4269|1
1649778420000|2022-04-12 15:47:00||4272||4273||4273||4272|0
1649778430000|2022-04-12 15:47:10|4285|4272|4281|4272|4285|4272|4281|4272|1
1649778460000|2022-04-12 15:47:40||4269||4269||4269||4269|2
1649778490000|2022-04-12 15:48:10|4282||4284||4285||4282||0
1649778540000|2022-04-12 15:49:00|4283||4282||4283||4282||0
1649778550000|2022-04-12 15:49:10|4281||4280||4281||4280||0
1649778560000|2022-04-12 15:49:20|4279|4268|4278|4269|4279|4269|4278|4268|2
1649778570000|2022-04-12 15:49:30|4281|4268|4280|4269|4282|4269|4279|4268|0
1649778580000|2022-04-12 15:49:40|4279||4279||4279||4279||0
1649778600000|2022-04-12 15:50:00|4278|4268|4279|4269|4279|4269|4278|4268|0
1649778610000|2022-04-12 15:50:10||4268||4269||4269||4268|0
1649778620000|2022-04-12 15:50:20|4278|4268|4279|4269|4279|4269|4278|4268|0
1649778630000|2022-04-12 15:50:30|4278||4279||4279||4278||0
1649778660000|2022-04-12 15:51:00|4282||4280||4282||4280||0
1649778670000|2022-04-12 15:51:10|4279||4280||4280||4279||0
1649778680000|2022-04-12 15:51:20|4279||4279||4280||4278||0
1649778690000|2022-04-12 15:51:30|4280||4280||4280||4280||0
1649778700000|2022-04-12 15:51:40|4281||4281||4281||4281||0
1649778710000|2022-04-12 15:51:50|4280||4280||4280||4280||0
1649778740000|2022-04-12 15:52:20|4279||4280||4280||4279||0
1649778780000|2022-04-12 15:53:00|4282||4281||4282||4281||0
1649778800000|2022-04-12 15:53:20|4282||4282||4282||4282||0
1649778810000|2022-04-12 15:53:30|4281||4281||4281||4280||0
1649778840000|2022-04-12 15:54:00|4282||4282||4282||4282||0
1649778850000|2022-04-12 15:54:10|4281||4282||4282||4281||0
1649778860000|2022-04-12 15:54:20|4283||4283||4283||4283||0
1649778870000|2022-04-12 15:54:30||4270||4270||4270||4270|0
1649778890000|2022-04-12 15:54:50|4281||4282||4283||4281||0
1649778910000|2022-04-12 15:55:10|4283||4280||4283||4280||0
1649778930000|2022-04-12 15:55:30|4283|4273|4282|4273|4283|4274|4282|4273|6
1649778940000|2022-04-12 15:55:40||4270||4270||4270||4270|5
1649778950000|2022-04-12 15:55:50|4281||4280||4281||4280||0
1649778960000|2022-04-12 15:56:00|4279|4269|4279|4269|4279|4269|4279|4269|1
1649778990000|2022-04-12 15:56:30|4278|4268|4278|4268|4278|4269|4278|4268|1
1649779000000|2022-04-12 15:56:40||4269||4268||4269||4268|0
1649779010000|2022-04-12 15:56:50||4269||4268||4269||4268|0
1649779020000|2022-04-12 15:57:00||4269||4268||4269||4268|0
1649779030000|2022-04-12 15:57:10||4269||4268||4269||4268|0
1649779040000|2022-04-12 15:57:20||4269||4266||4269||4266|1
1649779050000|2022-04-12 15:57:30|4277||4277||4277||4277||0
1649779060000|2022-04-12 15:57:40|4278||4278||4278||4278||0
1649779070000|2022-04-12 15:57:50||4265||4265||4265||4265|2
1649779090000|2022-04-12 15:58:10|4277||4276||4277||4276||0
1649779100000|2022-04-12 15:58:20|4277||4277||4277||4277||0
1649779130000|2022-04-12 15:58:50|4276|4264|4275|4264|4276|4264|4275|4264|1
1649779140000|2022-04-12 15:59:00|4276||4276||4276||4276||0
1649779150000|2022-04-12 15:59:10|4275|4262|4274|4262|4275|4262|4274|4262|1
1649779230000|2022-04-12 16:00:30|4273|4261|4273|4261|4273|4262|4273|4261|0
1649779240000|2022-04-12 16:00:40||4262||4261||4262||4261|0
1649779250000|2022-04-12 16:00:50||4262||4261||4262||4261|0
1649779260000|2022-04-12 16:01:00||4262||4262||4262||4261|0
1649779270000|2022-04-12 16:01:10|4274||4274||4274||4274||0
1649779300000|2022-04-12 16:01:40|4273|4261|4273|4261|4273|4261|4273|4261|0
1649779320000|2022-04-12 16:02:00|4272|4262|4271|4254|4272|4262|4271|4254|3
1649779330000|2022-04-12 16:02:10||4264||4254||4264||4254|1
1649779350000|2022-04-12 16:02:30||4255||4256||4256||4255|0
1649779360000|2022-04-12 16:02:40||4257||4258||4258||4257|0
1649779380000|2022-04-12 16:03:00||4256||4256||4256||4256|0
1649779390000|2022-04-12 16:03:10|4270||4270||4270||4270||0
1649779440000|2022-04-12 16:04:00||4257||4256||4257||4256|0
1649779450000|2022-04-12 16:04:10||4257||4256||4257||4256|0
1649779460000|2022-04-12 16:04:20||4257||4256||4257||4256|0
1649779470000|2022-04-12 16:04:30||4258||4259||4259||4256|0
1649779480000|2022-04-12 16:04:40|4271|4260|4271|4262|4271|4262|4271|4259|0
1649779490000|2022-04-12 16:04:50|4272|4260|4272|4260|4272|4260|4272|4259|4
1649779500000|2022-04-12 16:05:00|4271||4271||4271||4271||0
1649779530000|2022-04-12 16:05:30|4270||4270||4270||4270||0
1649779550000|2022-04-12 16:05:50||4259||4260||4260||4259|0
1649779560000|2022-04-12 16:06:00|4269|4259|4270|4260|4270|4260|4269|4259|0
1649779570000|2022-04-12 16:06:10|4269|4259|4270|4260|4270|4260|4269|4259|0
1649779580000|2022-04-12 16:06:20|4269|4259|4268|4259|4269|4259|4268|4259|0
1649779590000|2022-04-12 16:06:30|4267|4258|4267|4256|4267|4258|4266|4256|0
1649779620000|2022-04-12 16:07:00||4253||4253||4253||4253|0
1649779670000|2022-04-12 16:07:50||4250||4250||4250||4250|0
1649779680000|2022-04-12 16:08:00|4265||4263||4265||4263||0
1649779690000|2022-04-12 16:08:10|4260|4251|4264|4251|4264|4251|4259|4251|1
1649779720000|2022-04-12 16:08:40||4252||4252||4252||4252|0
1649779730000|2022-04-12 16:08:50||4253||4253||4253||4252|0
1649779740000|2022-04-12 16:09:00||4252||4252||4253||4252|0
1649779750000|2022-04-12 16:09:10||4253||4251||4253||4251|0
1649779760000|2022-04-12 16:09:20|4263|4252|4262|4252|4263|4252|4262|4252|0
1649779780000|2022-04-12 16:09:40||4253||4253||4253||4253|0
1649779810000|2022-04-12 16:10:10||4252||4252||4252||4252|1
1649779850000|2022-04-12 16:10:50|4261|4253|4261|4252|4261|4253|4261|4252|1
1649779860000|2022-04-12 16:11:00|4259|4250|4259|4250|4260|4251|4259|4250|2
1649779870000|2022-04-12 16:11:10|4261|4251|4260|4251|4261|4251|4260|4251|0
1649779890000|2022-04-12 16:11:30|4261|4253|4259|4251|4261|4253|4259|4250|4
1649779900000|2022-04-12 16:11:40|4260||4260||4260||4259||0
1649779910000|2022-04-12 16:11:50|4259|4250|4259|4251|4259|4251|4259|4250|0
1649779920000|2022-04-12 16:12:00|4261|4250|4261|4249|4261|4251|4261|4249|3
1649779930000|2022-04-12 16:12:10|4259||4261||4261||4259||0
1649779940000|2022-04-12 16:12:20|4260|4250|4261|4251|4261|4251|4260|4250|0
1649779950000|2022-04-12 16:12:30|4262||4261||4262||4261||0
1649779960000|2022-04-12 16:12:40|||||||||1
1649779970000|2022-04-12 16:12:50|4262|4250|4262|4251|4262|4251|4262|4250|0
1649779980000|2022-04-12 16:13:00|4261||4261||4262||4261||0
1649779990000|2022-04-12 16:13:10||4250||4251||4251||4250|0
1649780000000|2022-04-12 16:13:20|4262||4261||4262||4261||0
1649780020000|2022-04-12 16:13:40|4262||4261||4262||4261||0
1649780030000|2022-04-12 16:13:50|4262||4261||4262||4261||0
1649780040000|2022-04-12 16:14:00|4262||4262||4262||4261||0
1649780060000|2022-04-12 16:14:20|4261|4250|4261|4250|4261|4251|4261|4250|0
1649780070000|2022-04-12 16:14:30||4251||4250||4251||4250|0
1649780080000|2022-04-12 16:14:40|4259|4251|4261|4251|4261|4251|4258|4250|1
1649780090000|2022-04-12 16:14:50|4262|4250|4262|4251|4262|4251|4262|4250|0
1649780100000|2022-04-12 16:15:00|4261|4250|4261|4251|4261|4251|4261|4250|0
1649780110000|2022-04-12 16:15:10|4262||4261||4262||4261||0
1649780120000|2022-04-12 16:15:20||4250||4251||4251||4250|0
1649780130000|2022-04-12 16:15:30||4250||4251||4251||4250|0
1649780140000|2022-04-12 16:15:40|4262||4262||4262||4262||0
1649780150000|2022-04-12 16:15:50|4264||4264||4264||4264||1
1649780170000|2022-04-12 16:16:10|4265||4265||4265||4265||0
1649780240000|2022-04-12 16:17:20|4269|4257|4269|4257|4269|4257|4269|4257|3
1649780250000|2022-04-12 16:17:30||4261||4258||4261||4258|2
1649780260000|2022-04-12 16:17:40|4272||4273||4273||4272||1
1649780270000|2022-04-12 16:17:50||4259||4260||4260||4259|0
1649780280000|2022-04-12 16:18:00|4276||4276||4276||4276||1
1649780330000|2022-04-12 16:18:50|4275||4274||4275||4274||0
1649780340000|2022-04-12 16:19:00|4276||4272||4276||4272||0
1649780370000|2022-04-12 16:19:30|4274|4261|4274|4261|4274|4261|4274|4261|4
1649780400000|2022-04-12 16:20:00|4273|4256|4270|4257|4273|4257|4270|4256|1
1649780410000|2022-04-12 16:20:10|4269|4258|4269|4254|4269|4258|4269|4254|0
1649780420000|2022-04-12 16:20:20|4267|4253|4269|4255|4269|4255|4266|4253|0
1649780480000|2022-04-12 16:21:20|4270||4270||4270||4269||1
1649780490000|2022-04-12 16:21:30|4269||4270||4270||4269||0
1649780540000|2022-04-12 16:22:20|4269|4256|4270|4256|4270|4256|4269|4256|0
1649780580000|2022-04-12 16:23:00|4269||4269||4270||4269||0
1649780610000|2022-04-12 16:23:30|4268|4253|4267|4253|4268|4253|4267|4253|0
1649780640000|2022-04-12 16:24:00|4266||4265||4266||4265||0
1649780660000|2022-04-12 16:24:20||4251||4251||4251||4251|0
1649780670000|2022-04-12 16:24:30|4264||4264||4264||4264||0
1649780690000|2022-04-12 16:24:50||4254||4251||4254||4251|1
1649780700000|2022-04-12 16:25:00|4263|4250|4261|4250|4263|4250|4260|4250|1
1649780710000|2022-04-12 16:25:10|4262|4247|4258|4247|4262|4247|4258|4247|1
1649780730000|2022-04-12 16:25:30|4257|4246|4257|4246|4257|4246|4256|4246|1
1649780740000|2022-04-12 16:25:40||4247||4247||4247||4247|0
1649780750000|2022-04-12 16:25:50|4258||4258||4258||4258||1
1649780780000|2022-04-12 16:26:20|4257|4246|4256|4246|4257|4246|4256|4246|0
1649780800000|2022-04-12 16:26:40|4258|4247|4258|4247|4258|4247|4258|4247|0
1649780810000|2022-04-12 16:26:50||4246||4246||4246||4246|0
1649780820000|2022-04-12 16:27:00|4255|4247|4258|4247|4258|4247|4254|4247|1
1649780850000|2022-04-12 16:27:30||4246||4246||4246||4246|0
1649780860000|2022-04-12 16:27:40||4247||4248||4248||4247|0
1649780880000|2022-04-12 16:28:00||4249||4249||4249||4249|0
1649780890000|2022-04-12 16:28:10|4260||4260||4260||4260||1
1649780900000|2022-04-12 16:28:20||4248||4248||4248||4248|0
1649780910000|2022-04-12 16:28:30|4258|4249|4258|4247|4258|4249|4258|4247|0
1649780920000|2022-04-12 16:28:40|4259||4258||4259||4258||0
1649780940000|2022-04-12 16:29:00|4259||4259||4259||4258||0
1649780970000|2022-04-12 16:29:30|4260||4260||4260||4260||0
1649781000000|2022-04-12 16:30:00|4257||4257||4257||4257||0
1649781080000|2022-04-12 16:31:20|4260||4260||4260||4260||1
1649781120000|2022-04-12 16:32:00|4259||4259||4259||4258||0
1649781130000|2022-04-12 16:32:10|4258||4258||4258||4258||0
1649781150000|2022-04-12 16:32:30|4260||4260||4260||4259||0
1649781160000|2022-04-12 16:32:40|4259||4260||4260||4259||0
1649781170000|2022-04-12 16:32:50|4259||4260||4260||4259||0
1649781190000|2022-04-12 16:33:10|4262||4261||4262||4261||0
1649781200000|2022-04-12 16:33:20|4262||4262||4262||4262||0
1649781210000|2022-04-12 16:33:30|4257||4259||4264||4257||3
1649781240000|2022-04-12 16:34:00||4251||4247||4251||4247|3
1649781270000|2022-04-12 16:34:30|4257||4259||4259||4257||1
1649781290000|2022-04-12 16:34:50|4256|4246|4256|4246|4256|4246|4256|4246|1
1649781300000|2022-04-12 16:35:00||4247||4247||4247||4247|0
1649781310000|2022-04-12 16:35:10|4252|4246|4252|4243|4252|4246|4252|4243|15
1649781330000|2022-04-12 16:35:30|4255||4256||4256||4255||11
1649781350000|2022-04-12 16:35:50|4253||4253||4253||4253||0
1649781360000|2022-04-12 16:36:00|4252|4242|4252|4241|4252|4242|4252|4241|1
1649781370000|2022-04-12 16:36:10||4239||4240||4240||4239|0
1649781380000|2022-04-12 16:36:20|4251|4239|4251|4241|4251|4241|4250|4239|0
1649781390000|2022-04-12 16:36:30|||||||||2
1649781410000|2022-04-12 16:36:50|||||||||4
1649781420000|2022-04-12 16:37:00|||||||||13
1649781460000|2022-04-12 16:37:40||4242||4242||4242||4242|0
1649781470000|2022-04-12 16:37:50|4252|4243|4252|4243|4252|4243|4252|4243|6
1649781480000|2022-04-12 16:38:00|4256|4245|4256|4246|4256|4246|4256|4245|1
1649781490000|2022-04-12 16:38:10||4245||4245||4246||4245|0
1649781500000|2022-04-12 16:38:20||4246||4245||4246||4245|0
1649781520000|2022-04-12 16:38:40||4246||4245||4246||4245|0
1649781530000|2022-04-12 16:38:50||4246||4246||4246||4246|0
1649781560000|2022-04-12 16:39:20||4245||4243||4246||4243|1
1649781570000|2022-04-12 16:39:30||4242||4243||4243||4242|0
1649781580000|2022-04-12 16:39:40|4252|4242|4252|4242|4252|4243|4252|4242|0
1649781600000|2022-04-12 16:40:00||4243||4242||4243||4242|0
1649781640000|2022-04-12 16:40:40|4250|4241|4250|4239|4250|4243|4250|4239|1
1649781660000|2022-04-12 16:41:00|4252|4240|4252|4241|4252|4241|4252|4239|3
1649781670000|2022-04-12 16:41:10||4239||4239||4239||4239|0
1649781680000|2022-04-12 16:41:20||4240||4241||4241||4240|0
1649781720000|2022-04-12 16:42:00||4240||4241||4241||4240|0
1649781730000|2022-04-12 16:42:10||4240||4241||4241||4240|0
1649781750000|2022-04-12 16:42:30||4240||4239||4241||4239|0
1649781780000|2022-04-12 16:43:00||4238||4239||4239||4238|0
1649781800000|2022-04-12 16:43:20||4240||4240||4240||4240|0
1649781810000|2022-04-12 16:43:30||4239||4238||4239||4238|0
1649781820000|2022-04-12 16:43:40||4239||4239||4239||4238|0
1649781840000|2022-04-12 16:44:00||4238||4238||4239||4238|0
1649781850000|2022-04-12 16:44:10||4239||4240||4240||4238|0
1649781860000|2022-04-12 16:44:20||4239||4239||4239||4239|0
1649781910000|2022-04-12 16:45:10||4238||4238||4238||4238|0
1649781920000|2022-04-12 16:45:20||4239||4238||4239||4238|0
1649781930000|2022-04-12 16:45:30||4239||4239||4239||4239|0
1649781940000|2022-04-12 16:45:40||4238||4239||4239||4238|0
1649781950000|2022-04-12 16:45:50||4238||4238||4238||4238|0
1649781960000|2022-04-12 16:46:00|4251||4251||4251||4251||0
1649782010000|2022-04-12 16:46:50|4250|4236|4247|4236|4250|4236|4247|4236|4
1649782020000|2022-04-12 16:47:00|4242|4234|4242|4235|4242|4235|4242|4234|15
1649782030000|2022-04-12 16:47:10|4245|4236|4249|4236|4249|4238|4245|4234|2
1649782040000|2022-04-12 16:47:20||4234||4234||4234||4234|0
1649782100000|2022-04-12 16:48:20||4235||4236||4236||4235|0
1649782120000|2022-04-12 16:48:40||4237||4236||4237||4236|0
1649782200000|2022-04-12 16:50:00||4237||4236||4238||4236|0
1649782210000|2022-04-12 16:50:10|4252|4238|4252|4240|4252|4241|4252|4238|0
1649782220000|2022-04-12 16:50:20||4241||4242||4242||4239|0
1649782230000|2022-04-12 16:50:30|4256|4243|4256|4243|4256|4243|4256|4243|1
1649782240000|2022-04-12 16:50:40||4242||4242||4243||4242|0
1649782250000|2022-04-12 16:50:50|4255|4243|4255|4242|4255|4243|4255|4242|0
1649782260000|2022-04-12 16:51:00|4254|4243|4254|4242|4254|4243|4254|4242|0
1649782270000|2022-04-12 16:51:10|4253|4241|4253|4241|4253|4241|4253|4241|0
1649782300000|2022-04-12 16:51:40|4252||4252||4252||4252||0
1649782310000|2022-04-12 16:51:50||4239||4241||4241||4239|0
1649782320000|2022-04-12 16:52:00||4240||4241||4241||4240|0
1649782330000|2022-04-12 16:52:10||4239||4239||4239||4239|0
1649782380000|2022-04-12 16:53:00|4251|4238|4248|4238|4251|4238|4247|4236|0
1649782390000|2022-04-12 16:53:10|4250|4237|4250|4238|4250|4238|4248|4237|0
1649782400000|2022-04-12 16:53:20|4249|4237|4249|4237|4249|4238|4249|4237|0
1649782410000|2022-04-12 16:53:30||4238||4238||4238||4238|0
1649782420000|2022-04-12 16:53:40|4248|4237|4248|4236|4248|4237|4248|4236|0
1649782440000|2022-04-12 16:54:00|4249|4237|4249|4238|4249|4238|4249|4236|0
1649782450000|2022-04-12 16:54:10|4248|4237|4248|4238|4248|4238|4248|4237|0
1649782460000|2022-04-12 16:54:20||4237||4238||4238||4237|0
1649782470000|2022-04-12 16:54:30|4249|4237|4249|4238|4249|4238|4249|4237|0
1649782520000|2022-04-12 16:55:20||4237||4237||4237||4237|0
1649782530000|2022-04-12 16:55:30||4238||4238||4238||4237|0
1649782550000|2022-04-12 16:55:50||4237||4238||4238||4237|0
1649782560000|2022-04-12 16:56:00||4237||4239||4239||4236|0
1649782590000|2022-04-12 16:56:30||4240||4240||4240||4240|0
1649782600000|2022-04-12 16:56:40||4239||4238||4239||4238|0
1649782610000|2022-04-12 16:56:50||4236||4238||4238||4236|0
1649782650000|2022-04-12 16:57:30||4236||4239||4239||4236|0
1649782690000|2022-04-12 16:58:10||4238||4238||4238||4236|2
1649782700000|2022-04-12 16:58:20||4237||4238||4238||4237|0
1649782730000|2022-04-12 16:58:50|4252|4239|4252|4240|4252|4240|4252|4239|1
1649782740000|2022-04-12 16:59:00||4239||4240||4240||4239|0
1649782780000|2022-04-12 16:59:40|||||||||1
1649782850000|2022-04-12 17:00:50|4253|4241|4253|4242|4253|4242|4253|4241|0
1649782860000|2022-04-12 17:01:00||4240||4240||4240||4240|0
1649782900000|2022-04-12 17:01:40||4241||4240||4242||4240|0
1649782920000|2022-04-12 17:02:00|4252|4238|4256|4236|4256|4238|4252|4236|1
1649782940000|2022-04-12 17:02:20|4255|4234|4252|4234|4255|4234|4251|4234|0
1649782970000|2022-04-12 17:02:50|4251||4251||4251||4251||0
1649782980000|2022-04-12 17:03:00|4252||4250||4252||4250||0
1649782990000|2022-04-12 17:03:10|4249||4248||4249||4248||0
1649783020000|2022-04-12 17:03:40|4247||4246||4247||4246||0
1649783060000|2022-04-12 17:04:20|4245||4244||4245||4244||0
1649783090000|2022-04-12 17:04:50|4248|4235|4248|4235|4248|4235|4248|4235|0
1649783100000|2022-04-12 17:05:00|4249||4249||4249||4249||0
1649783130000|2022-04-12 17:05:30|4251|4236|4251|4237|4251|4237|4251|4236|0
1649783170000|2022-04-12 17:06:10|4252||4252||4252||4252||0
1649783190000|2022-04-12 17:06:30||4238||4240||4240||4238|0
1649783200000|2022-04-12 17:06:40||4239||4239||4239||4239|0
1649783270000|2022-04-12 17:07:50|4254||4254||4254||4254||0
1649783290000|2022-04-12 17:08:10|4253||4252||4253||4252||0
1649783330000|2022-04-12 17:08:50|4251|4237|4251|4237|4251|4237|4251|4237|0
1649783370000|2022-04-12 17:09:30|4250|4235|4249|4235|4250|4235|4249|4235|0
1649783390000|2022-04-12 17:09:50||4236||4237||4237||4236|0
1649783400000|2022-04-12 17:10:00|4252|4238|4252|4237|4252|4238|4252|4237|0
1649783420000|2022-04-12 17:10:20||4238||4238||4238||4238|0
1649783470000|2022-04-12 17:11:10|4251||4251||4251||4251||0
1649783520000|2022-04-12 17:12:00|4254|4239|4254|4240|4254|4240|4254|4239|0
1649783540000|2022-04-12 17:12:20|4253|4241|4253|4240|4253|4241|4253|4237|0
1649783590000|2022-04-12 17:13:10|4256|4241|4259|4246|4261|4248|4256|4241|1
1649783600000|2022-04-12 17:13:20|4261||4261||4263||4260||0
1649783610000|2022-04-12 17:13:30|4263|4247|4261|4246|4265|4247|4261|4246|0
1649783620000|2022-04-12 17:13:40|4265||4262||4265||4262||0
1649783630000|2022-04-12 17:13:50|4265||4265||4265||4265||0
1649783640000|2022-04-12 17:14:00|4261||4262||4262||4261||0
1649783650000|2022-04-12 17:14:10|4264||4262||4265||4261||0
1649783660000|2022-04-12 17:14:20||4247||4247||4247||4247|0
1649783810000|2022-04-12 17:16:50|4261||4260||4261||4260||0
1649783820000|2022-04-12 17:17:00|4259|4244|4258|4244|4259|4244|4258|4244|2
1649783880000|2022-04-12 17:18:00||4240||4243||4243||4240|0
1649783940000|2022-04-12 17:19:00||4244||4244||4244||4244|0
1649783990000|2022-04-12 17:19:50|4261||4260||4261||4259||0
1649784000000|2022-04-12 17:20:00|4262|4245|4261|4245|4262|4245|4261|4245|0
1649784010000|2022-04-12 17:20:10||4244||4244||4244||4244|0
1649784020000|2022-04-12 17:20:20||4245||4246||4246||4245|0
1649784030000|2022-04-12 17:20:30|4262|4247|4262|4248|4264|4248|4261|4247|0
1649784040000|2022-04-12 17:20:40|4264||4261||4265||4261||0
1649784050000|2022-04-12 17:20:50|4260|4247|4258|4244|4261|4247|4258|4244|0
1649784060000|2022-04-12 17:21:00|4261||4259||4261||4259||0
1649784070000|2022-04-12 17:21:10|4261||4260||4261||4260||0
1649784090000|2022-04-12 17:21:30|4261||4259||4261||4259||0
1649784100000|2022-04-12 17:21:40|4261||4260||4261||4260||0
1649784110000|2022-04-12 17:21:50|4261||4260||4261||4260||0
1649784120000|2022-04-12 17:22:00|4258||4258||4258||4257||0
1649784130000|2022-04-12 17:22:10|4259||4259||4259||4259||0
1649784140000|2022-04-12 17:22:20|4258||4258||4258||4257||0
1649784150000|2022-04-12 17:22:30|4257||4259||4259||4256||0
1649784160000|2022-04-12 17:22:40|4258||4258||4258||4258||0
1649784180000|2022-04-12 17:23:00|4259||4257||4259||4257||0
1649784190000|2022-04-12 17:23:10|4259||4259||4259||4258||0
1649784260000|2022-04-12 17:24:20|4258||4256||4258||4256||0
1649784270000|2022-04-12 17:24:30|4255||4255||4255||4255||0
1649784280000|2022-04-12 17:24:40|4256||4256||4256||4256||0
1649784310000|2022-04-12 17:25:10|4257||4257||4257||4257||0
1649784320000|2022-04-12 17:25:20|4256||4256||4256||4256||0
1649784330000|2022-04-12 17:25:30|4255||4255||4255||4255||0
1649784340000|2022-04-12 17:25:40|4256||4256||4256||4256||0
1649784370000|2022-04-12 17:26:10|4255||4254||4256||4254||0
1649784380000|2022-04-12 17:26:20|4255||4255||4255||4254||0
1649784390000|2022-04-12 17:26:30|4254|4241|4254|4241|4255|4241|4253|4241|0
1649784410000|2022-04-12 17:26:50|4253||4253||4253||4253||0
1649784430000|2022-04-12 17:27:10|4252||4253||4253||4252||0
1649784450000|2022-04-12 17:27:30|4256|4244|4254|4241|4256|4244|4254|4241|0
1649784460000|2022-04-12 17:27:40|4253||4253||4253||4253||0
1649784480000|2022-04-12 17:28:00|4252||4253||4253||4252||0
1649784510000|2022-04-12 17:28:30|4254||4254||4254||4254||0
1649784550000|2022-04-12 17:29:10|4250||4255||4255||4250||2
1649784560000|2022-04-12 17:29:20|4254||4254||4254||4254||0
1649784580000|2022-04-12 17:29:40|4250||4250||4250||4250||0
1649784590000|2022-04-12 17:29:50|4254||4254||4254||4254||1
1649784620000|2022-04-12 17:30:20|4252|4240|4252|4238|4252|4241|4252|4238|0
1649784630000|2022-04-12 17:30:30|4251||4250||4251||4250||0
1649784690000|2022-04-12 17:31:30||4237||4241||4241||4237|0
1649784700000|2022-04-12 17:31:40|4251||4251||4251||4251||0
1649784710000|2022-04-12 17:31:50|4253||4253||4253||4253||0
1649784720000|2022-04-12 17:32:00|4254||4254||4254||4254||0
1649784780000|2022-04-12 17:33:00|4257||4257||4257||4256||0
1649784800000|2022-04-12 17:33:20|4256||4256||4256||4256||0
1649784880000|2022-04-12 17:34:40|4257||4257||4257||4257||0
1649785010000|2022-04-12 17:36:50||4242||4242||4242||4242|0
1649785020000|2022-04-12 17:37:00|4256||4256||4256||4256||0
1649785030000|2022-04-12 17:37:10|4257|4241|4257|4242|4257|4242|4257|4241|0
1649785100000|2022-04-12 17:38:20|4256||4254||4256||4254||0
1649785140000|2022-04-12 17:39:00|4252||4252||4252||4252||0
1649785150000|2022-04-12 17:39:10|4253|4240|4250|4240|4253|4240|4250|4240|1
1649785250000|2022-04-12 17:40:50||4237||4237||4237||4237|1
1649785380000|2022-04-12 17:43:00||4235||4237||4237||4235|0
1649785430000|2022-04-12 17:43:50|4249||4248||4249||4248||0
1649785460000|2022-04-12 17:44:20||4235||4235||4235||4235|0
1649785470000|2022-04-12 17:44:30|4247||4246||4247||4246||0
1649785570000|2022-04-12 17:46:10||4236||4235||4236||4235|0
1649785630000|2022-04-12 17:47:10|4245|4231|4242|4230|4245|4231|4242|4230|4
1649785640000|2022-04-12 17:47:20||4229||4229||4229||4229|0
1649785690000|2022-04-12 17:48:10|4240||4238||4240||4238||0
1649785760000|2022-04-12 17:49:20||4230||4230||4230||4230|0
1649785770000|2022-04-12 17:49:30|4239||4239||4239||4239||1
1649785810000|2022-04-12 17:50:10|4238|4229|4239|4230|4239|4230|4238|4229|0
1649785820000|2022-04-12 17:50:20|4238|4229|4238|4229|4238|4230|4238|4229|0
1649785830000|2022-04-12 17:50:30|4239|4230|4239|4230|4239|4230|4239|4229|0
1649785840000|2022-04-12 17:50:40|4238|4229|4238|4229|4238|4230|4238|4229|0
1649785850000|2022-04-12 17:50:50|4239|4230|4238|4229|4239|4230|4237|4229|0
1649785860000|2022-04-12 17:51:00|4239||4236||4239||4236||1
1649785870000|2022-04-12 17:51:10|4239|4227|4239|4227|4239|4227|4236|4227|1
1649785880000|2022-04-12 17:51:20|4236||4235||4239||4235||0
1649785890000|2022-04-12 17:51:30|4234|4226|4235|4226|4235|4226|4234|4226|1
1649785900000|2022-04-12 17:51:40|4239||4234||4239||4234||0
1649785910000|2022-04-12 17:51:50|4239||4236||4239||4233||5
1649785920000|2022-04-12 17:52:00|4235|4224|4233|4224|4236|4224|4232|4224|14
1649785930000|2022-04-12 17:52:10||4225||4225||4225||4225|0
1649785940000|2022-04-12 17:52:20||4224||4224||4224||4224|1
1649785970000|2022-04-12 17:52:50|4234|4225|4235|4224|4239|4225|4234|4224|0
1649785990000|2022-04-12 17:53:10|4239||4233||4239||4233||0
1649786000000|2022-04-12 17:53:20|4234||4233||4236||4233||0
1649786020000|2022-04-12 17:53:40|4232||4232||4232||4231||2
1649786030000|2022-04-12 17:53:50|4231|4222|4231|4221|4232|4222|4231|4221|10
1649786040000|2022-04-12 17:54:00|4230||4229||4230||4229||0
1649786050000|2022-04-12 17:54:10|4230|4222|4229|4221|4230|4222|4229|4221|0
1649786060000|2022-04-12 17:54:20|4228|4219|4228|4219|4228|4219|4228|4217|1
1649786080000|2022-04-12 17:54:40|4227|4220|4229|4219|4229|4220|4227|4219|1
1649786090000|2022-04-12 17:54:50||4217||4218||4218||4217|0
1649786120000|2022-04-12 17:55:20|4228||4228||4228||4228||0
1649786130000|2022-04-12 17:55:30|4229|4217|4229|4219|4229|4219|4229|4216|0
1649786160000|2022-04-12 17:56:00||4218||4220||4220||4218|0
1649786170000|2022-04-12 17:56:10||4218||4219||4219||4218|0
1649786190000|2022-04-12 17:56:30|4231||4230||4231||4230||0
1649786250000|2022-04-12 17:57:30||4218||4219||4219||4218|0
1649786270000|2022-04-12 17:57:50|4229|4218|4227|4218|4229|4218|4227|4218|0
1649786280000|2022-04-12 17:58:00|4226|4216|4226|4216|4226|4217|4226|4216|0
1649786340000|2022-04-12 17:59:00|4224||4226||4226||4224||2
1649786350000|2022-04-12 17:59:10|4227||4227||4227||4226||0
1649786360000|2022-04-12 17:59:20|4230||4228||4230||4227||0
1649786370000|2022-04-12 17:59:30|4227||4229||4230||4227||0
1649786580000|2022-04-12 18:03:00|4224||4226||4226||4224||3
1649786590000|2022-04-12 18:03:10|4230||4227||4230||4227||0
1649786600000|2022-04-12 18:03:20|4229|4220|4232|4220|4233|4220|4229|4220|5
1649786610000|2022-04-12 18:03:30||4221||4221||4221||4220|0
1649786620000|2022-04-12 18:03:40||4220||4221||4221||4220|0
1649786630000|2022-04-12 18:03:50||4220||4220||4220||4220|0
1649786640000|2022-04-12 18:04:00||4221||4222||4222||4221|0
1649786650000|2022-04-12 18:04:10||4221||4221||4221||4221|0
1649786700000|2022-04-12 18:05:00||4220||4221||4221||4220|0
1649786710000|2022-04-12 18:05:10||4220||4220||4221||4220|0
1649786720000|2022-04-12 18:05:20||4221||4220||4221||4220|0
1649786730000|2022-04-12 18:05:30||4221||4221||4222||4220|0
1649786750000|2022-04-12 18:05:50|4228||4232||4232||4228||3
1649786760000|2022-04-12 18:06:00||4222||4221||4222||4221|0
1649786790000|2022-04-12 18:06:30||4220||4221||4221||4220|0
1649786800000|2022-04-12 18:06:40||4222||4223||4223||4222|0
1649786820000|2022-04-12 18:07:00|4235|4224|4234|4224|4235|4224|4234|4224|5
1649786850000|2022-04-12 18:07:30|4232|4223|4232|4221|4232|4223|4232|4221|0
1649786860000|2022-04-12 18:07:40|4235|4222|4232|4223|4235|4224|4231|4222|2
1649786870000|2022-04-12 18:07:50|4235||4231||4235||4231||0
1649786890000|2022-04-12 18:08:10|4233||4232||4235||4232||5
1649786900000|2022-04-12 18:08:20|4231|4222|4231|4221|4231|4222|4231|4221|1
1649786910000|2022-04-12 18:08:30|4233||4233||4233||4233||0
1649786920000|2022-04-12 18:08:40||4222||4223||4223||4222|0
1649786930000|2022-04-12 18:08:50|4232|4222|4231|4222|4232|4222|4231|4222|2
1649786940000|2022-04-12 18:09:00|4230|4220|4230|4220|4230|4220|4230|4220|5
1649786960000|2022-04-12 18:09:20|4229|4218|4229|4219|4229|4219|4229|4218|0
1649786980000|2022-04-12 18:09:40|4230|4220|4230|4220|4230|4220|4230|4220|0
1649787000000|2022-04-12 18:10:00||4218||4219||4219||4218|0
1649787020000|2022-04-12 18:10:20||4218||4218||4218||4218|0
1649787040000|2022-04-12 18:10:40||4217||4217||4217||4217|0
1649787060000|2022-04-12 18:11:00||4218||4216||4218||4216|0
1649787080000|2022-04-12 18:11:20||4217||4217||4217||4217|0
1649787100000|2022-04-12 18:11:40||4218||4218||4218||4218|0
1649787110000|2022-04-12 18:11:50||4217||4217||4217||4217|0
1649787120000|2022-04-12 18:12:00|4228|4216|4226|4216|4228|4216|4226|4216|0
1649787180000|2022-04-12 18:13:00||4213||4213||4213||4213|1
1649787190000|2022-04-12 18:13:10||4212||4212||4212||4212|0
1649787220000|2022-04-12 18:13:40|4227|4213|4224|4212|4227|4213|4224|4212|0
1649787230000|2022-04-12 18:13:50|4223||4223||4223||4223||0
1649787250000|2022-04-12 18:14:10||4213||4212||4213||4212|0
1649787270000|2022-04-12 18:14:30|4222||4221||4222||4221||0
1649787300000|2022-04-12 18:15:00||4209||4209||4209||4209|3
1649787310000|2022-04-12 18:15:10|4220|4205|4217|4208|4220|4208|4217|4205|0
1649787320000|2022-04-12 18:15:20|4216||4218||4219||4216||1
1649787330000|2022-04-12 18:15:30|4217||4217||4218||4217||0
1649787370000|2022-04-12 18:16:10|4216|4205|4216|4206|4216|4207|4214|4203|4
1649787380000|2022-04-12 18:16:20||4205||4205||4206||4205|0
1649787390000|2022-04-12 18:16:30||4206||4206||4206||4203|0
1649787410000|2022-04-12 18:16:50||4203||4204||4204||4203|0
1649787430000|2022-04-12 18:17:10|4217|4205|4217|4207|4217|4207|4217|4205|0
1649787440000|2022-04-12 18:17:20|4221|4206|4218|4206|4221|4206|4218|4206|0
1649787460000|2022-04-12 18:17:40||4203||4205||4206||4203|0
1649787470000|2022-04-12 18:17:50||4206||4205||4206||4205|0
1649787480000|2022-04-12 18:18:00|4216|4203|4214|4203|4218|4204|4213|4203|0
1649787490000|2022-04-12 18:18:10||4202||4202||4202||4202|0
1649787520000|2022-04-12 18:18:40||4203||4203||4203||4203|0
1649787570000|2022-04-12 18:19:30||4200||4202||4202||4200|0
1649787580000|2022-04-12 18:19:40|4215|4203|4215|4204|4215|4204|4215|4203|0
1649787590000|2022-04-12 18:19:50|4214||4215||4215||4214||0
1649787600000|2022-04-12 18:20:00|4214||4214||4214||4214||0
1649787610000|2022-04-12 18:20:10|4215||4214||4215||4214||0
1649787620000|2022-04-12 18:20:20|4215||4216||4218||4215||0
1649787640000|2022-04-12 18:20:40|4218|4205|4218|4207|4218|4207|4217|4205|0
1649787650000|2022-04-12 18:20:50|4219||4219||4219||4219||0
1649787660000|2022-04-12 18:21:00|4218||4218||4218||4218||0
1649787700000|2022-04-12 18:21:40||4206||4206||4206||4206|0
1649787710000|2022-04-12 18:21:50||4203||4203||4203||4203|0
1649787720000|2022-04-12 18:22:00||4204||4204||4204||4204|0
1649787760000|2022-04-12 18:22:40||4205||4205||4205||4205|0
1649787770000|2022-04-12 18:22:50||4203||4204||4204||4203|0
1649787780000|2022-04-12 18:23:00|4216||4216||4216||4216||0
1649787800000|2022-04-12 18:23:20||4205||4205||4205||4205|0
1649787810000|2022-04-12 18:23:30|4218||4217||4218||4217||0
1649787840000|2022-04-12 18:24:00|4218|4203|4215|4204|4218|4204|4215|4203|0
1649787850000|2022-04-12 18:24:10|4218|4205|4216|4205|4218|4205|4216|4205|0
1649787860000|2022-04-12 18:24:20||4203||4204||4204||4203|0
1649788040000|2022-04-12 18:27:20|4214|4203|4214|4203|4214|4203|4214|4203|0
1649788050000|2022-04-12 18:27:30||4200||4201||4201||4200|0
1649788100000|2022-04-12 18:28:20|4216||4216||4216||4216||0
1649788110000|2022-04-12 18:28:30|4218||4217||4218||4217||0
1649788120000|2022-04-12 18:28:40|||||||||1
1649788140000|2022-04-12 18:29:00|4215|4202|4214|4202|4215|4202|4214|4202|0
1649788170000|2022-04-12 18:29:30|4213||4213||4213||4213||0
1649788190000|2022-04-12 18:29:50||4200||4201||4201||4200|0
1649788210000|2022-04-12 18:30:10||4202||4202||4202||4202|0
1649788230000|2022-04-12 18:30:30||4199||4201||4201||4199|0
1649788260000|2022-04-12 18:31:00|4214|4203|4214|4202|4214|4203|4214|4199|0
1649788270000|2022-04-12 18:31:10||4203||4203||4203||4203|0
1649788280000|2022-04-12 18:31:20||4202||4202||4202||4202|0
1649788300000|2022-04-12 18:31:40|4215|4203|4216|4203|4216|4203|4214|4203|0
1649788320000|2022-04-12 18:32:00|4217||4217||4217||4217||0
1649788340000|2022-04-12 18:32:20|4215|4202|4214|4204|4215|4204|4214|4202|0
1649788360000|2022-04-12 18:32:40||4202||4203||4203||4202|0
1649788370000|2022-04-12 18:32:50|4213|4202|4213|4201|4213|4202|4213|4199|0
1649788380000|2022-04-12 18:33:00||4199||4200||4200||4199|0
1649788420000|2022-04-12 18:33:40|4207|4199|4207|4199|4207|4199|4207|4199|6
1649788430000|2022-04-12 18:33:50||4198||4198||4198||4198|0
1649788440000|2022-04-12 18:34:00|4206||4206||4206||4206||0
1649788450000|2022-04-12 18:34:10|4207||4207||4207||4207||1
1649788470000|2022-04-12 18:34:30|4214||4214||4214||4214||4
1649788480000|2022-04-12 18:34:40|4217||4217||4217||4217||0
1649788490000|2022-04-12 18:34:50||4199||4201||4201||4199|0
1649788500000|2022-04-12 18:35:00|4215|4202|4214|4202|4215|4203|4214|4202|0
1649788510000|2022-04-12 18:35:10||4201||4200||4202||4200|0
1649788540000|2022-04-12 18:35:40||4201||4201||4201||4201|0
1649788550000|2022-04-12 18:35:50|4216|4202|4215|4204|4216|4204|4215|4202|0
1649788560000|2022-04-12 18:36:00||4203||4203||4203||4203|0
1649788600000|2022-04-12 18:36:40|4217||4217||4217||4216||0
1649788650000|2022-04-12 18:37:30||4204||4204||4204||4204|0
1649788660000|2022-04-12 18:37:40|4216||4216||4216||4216||0
1649788690000|2022-04-12 18:38:10|4215|4203|4213|4202|4215|4203|4213|4202|0
1649788700000|2022-04-12 18:38:20|4210|4203|4215|4203|4215|4203|4210|4203|1
1649788710000|2022-04-12 18:38:30||4204||4202||4204||4202|0
1649788720000|2022-04-12 18:38:40|4213|4201|4213|4201|4213|4201|4213|4201|0
1649788730000|2022-04-12 18:38:50|4215||4214||4215||4214||0
1649788750000|2022-04-12 18:39:10||4202||4201||4202||4201|0
1649788760000|2022-04-12 18:39:20||4202||4201||4202||4201|0
1649788780000|2022-04-12 18:39:40|4215|4200|4212|4200|4215|4200|4212|4200|0
1649788800000|2022-04-12 18:40:00||4199||4200||4200||4199|0
1649788810000|2022-04-12 18:40:10|4215||4214||4215||4214||0
1649788820000|2022-04-12 18:40:20|4215||4215||4215||4215||0
1649788830000|2022-04-12 18:40:30|4211|4199|4212|4200|4212|4200|4211|4199|0
1649788850000|2022-04-12 18:40:50||4199||4199||4199||4199|0
1649788860000|2022-04-12 18:41:00||4200||4200||4200||4200|0
1649788950000|2022-04-12 18:42:30||4198||4198||4198||4198|0
1649788990000|2022-04-12 18:43:10|4211||4211||4211||4211||0
1649789060000|2022-04-12 18:44:20|4212||4212||4212||4212||0
1649789100000|2022-04-12 18:45:00|4214|4199|4215|4200|4215|4200|4214|4199|0
1649789120000|2022-04-12 18:45:20||4201||4201||4201||4201|0
1649789130000|2022-04-12 18:45:30||4202||4203||4203||4202|0
1649789180000|2022-04-12 18:46:20|4218||4218||4218||4218||0
1649789220000|2022-04-12 18:47:00||4204||4204||4204||4204|0
1649789230000|2022-04-12 18:47:10|4219|4206|4219|4206|4219|4206|4219|4206|0
1649789270000|2022-04-12 18:47:50|4218|4204|4218|4204|4218|4204|4218|4204|0
1649789290000|2022-04-12 18:48:10||4203||4203||4203||4203|0
1649789370000|2022-04-12 18:49:30||4204||4203||4204||4203|0
1649789410000|2022-04-12 18:50:10||4204||4204||4204||4204|0
1649789440000|2022-04-12 18:50:40|4217|4203|4217|4203|4217|4203|4217|4203|0
1649789450000|2022-04-12 18:50:50||4200||4202||4202||4200|0
1649789460000|2022-04-12 18:51:00||4203||4203||4203||4203|0
1649789490000|2022-04-12 18:51:30|4216|4202|4215|4201|4216|4202|4215|4200|0
1649789500000|2022-04-12 18:51:40|4214|4200|4214|4200|4214|4200|4214|4200|0
1649789550000|2022-04-12 18:52:30|4218|4202|4218|4202|4218|4202|4218|4202|0
1649789570000|2022-04-12 18:52:50||4203||4204||4205||4203|0
1649789580000|2022-04-12 18:53:00||4205||4205||4205||4205|0
1649789590000|2022-04-12 18:53:10|4222|4206|4222|4207|4222|4207|4222|4206|0
1649789600000|2022-04-12 18:53:20|4223||4223||4223||4223||0
1649789620000|2022-04-12 18:53:40|4221|4205|4220|4205|4221|4205|4220|4205|0
1649789640000|2022-04-12 18:54:00|4221||4221||4221||4221||0
1649789660000|2022-04-12 18:54:20||4206||4207||4207||4206|0
1649789680000|2022-04-12 18:54:40|4220||4220||4220||4220||0
1649789710000|2022-04-12 18:55:10|4223|4209|4223|4209|4223|4209|4223|4209|0
1649789720000|2022-04-12 18:55:20||4207||4208||4208||4207|0
1649789730000|2022-04-12 18:55:30|4222|4207|4222|4207|4222|4207|4222|4207|0
1649789740000|2022-04-12 18:55:40||4205||4205||4205||4205|1
1649789830000|2022-04-12 18:57:10||4201||4204||4204||4201|0
1649789940000|2022-04-12 18:59:00||4201||4203||4203||4201|6
1649789950000|2022-04-12 18:59:10||4201||4202||4202||4201|0
1649789990000|2022-04-12 18:59:50|4215|4209|4217.5|4208.5|4217.5|4209|4215|4208.5|0
1649812500000|2022-04-13 01:15:00|4219.5|4215.5|4228.5|4224.5|4229|4225|4219.5|4215.5|45
1649812510000|2022-04-13 01:15:10|4230|4226|4228|4224|4231.5|4227.5|4228|4224|14
1649812520000|2022-04-13 01:15:20|4227.5|4223.5|4225|4221|4227.5|4223.5|4225|4221|16
1649812530000|2022-04-13 01:15:30|4224.5|4220.5|4221.5|4217.5|4224.5|4220.5|4221.5|4217.5|14
1649812540000|2022-04-13 01:15:40|4222|4218|4217.5|4213.5|4222|4218|4217.5|4213.5|15
1649812550000|2022-04-13 01:15:50|4216.5|4212.5|4217.5|4213.5|4218|4214|4216|4212|16
1649812560000|2022-04-13 01:16:00|4219.5|4215.5|4221.5|4217.5|4225|4221|4219.5|4215.5|23
1649812570000|2022-04-13 01:16:10|4222|4218|4217|4213|4222.5|4218.5|4215.5|4211.5|12
1649812580000|2022-04-13 01:16:20|4217.5|4213.5|4222|4218|4222.5|4218.5|4217.5|4213.5|8
1649812590000|2022-04-13 01:16:30|4221.5|4217.5|4223|4219|4223|4219|4219.5|4215.5|7
1649812600000|2022-04-13 01:16:40|4223.5|4219.5|4223.5|4219.5|4223.5|4219.5|4222.5|4218.5|0
1649812610000|2022-04-13 01:16:50|4223|4219|4218|4214|4223|4219|4217.5|4213.5|12
1649812620000|2022-04-13 01:17:00|4218.5|4214.5|4218.5|4214.5|4219|4215|4218|4214|3
1649812630000|2022-04-13 01:17:10|4218|4214|4217.5|4213.5|4218|4214|4217.5|4213.5|0
1649812640000|2022-04-13 01:17:20|4217|4213|4218|4214|4218|4214|4217|4213|2
1649812650000|2022-04-13 01:17:30|4217.5|4213.5|4216|4212|4218|4214|4216|4212|6
1649812660000|2022-04-13 01:17:40|4215.5|4211.5|4215|4211|4215.5|4211.5|4214.5|4210.5|1
1649812670000|2022-04-13 01:17:50|4214.5|4210.5|4214|4210|4215|4211|4213.5|4209.5|2
1649812680000|2022-04-13 01:18:00|4214.5|4210.5|4215|4211|4216|4212|4214|4210|4
1649812690000|2022-04-13 01:18:10|4214.5|4210.5|4216|4212|4216|4212|4214.5|4210.5|0
1649812700000|2022-04-13 01:18:20|4215.5|4211.5|4213|4209|4215.5|4211.5|4213|4209|7
1649812710000|2022-04-13 01:18:30|4213.5|4209.5|4211.5|4207.5|4214|4210|4211|4207|12
1649812720000|2022-04-13 01:18:40|4211|4207|4211|4207|4212|4208|4209.5|4205.5|14
1649812730000|2022-04-13 01:18:50|4211.5|4207.5|4211|4207|4211.5|4207.5|4211|4207|3
1649812740000|2022-04-13 01:19:00|4211.5|4207.5|4211|4207|4211.5|4207.5|4210.5|4206.5|2
1649812750000|2022-04-13 01:19:10|4211.5|4207.5|4210.5|4206.5|4211.5|4207.5|4210|4206|3
1649812760000|2022-04-13 01:19:20|4211|4207|4212|4208|4212.5|4208.5|4210|4206|10
1649812770000|2022-04-13 01:19:30|4212.5|4208.5|4211.5|4207.5|4213|4209|4211.5|4207.5|0
1649812780000|2022-04-13 01:19:40|4212|4208|4210|4206|4212|4208|4210|4206|2
1649812790000|2022-04-13 01:19:50|4210.5|4206.5|4209|4205|4211|4207|4208|4204|11
1649812800000|2022-04-13 01:20:00|4208.5|4204.5|4209|4205|4209.5|4205.5|4206.5|4202.5|22
1649812810000|2022-04-13 01:20:10|4208.5|4204.5|4208|4204|4210|4206|4208|4204|3
1649812820000|2022-04-13 01:20:20|4208.5|4204.5|4208.5|4204.5|4209|4205|4208|4204|0
1649812830000|2022-04-13 01:20:30|4208|4204|4206|4202|4208|4204|4205.5|4201.5|25
1649812840000|2022-04-13 01:20:40|4205.5|4201.5|4206.5|4202.5|4207.5|4203.5|4205|4201|2
1649812850000|2022-04-13 01:20:50|4206|4202|4205.5|4201.5|4206.5|4202.5|4204.5|4200.5|20
1649812860000|2022-04-13 01:21:00|4205|4201|4205|4201|4205.5|4201.5|4204|4200|1
1649812870000|2022-04-13 01:21:10|4204.5|4200.5|4205|4201|4206|4202|4204.5|4200.5|0
1649812880000|2022-04-13 01:21:20|4204.5|4200.5|4206|4202|4206|4202|4204.5|4200.5|1
1649812890000|2022-04-13 01:21:30|4206.5|4202.5|4208|4204|4208.5|4204.5|4206.5|4202.5|2
1649812900000|2022-04-13 01:21:40|4208.5|4204.5|4209|4205|4209|4205|4207.5|4203.5|0
1649812910000|2022-04-13 01:21:50|4209.5|4205.5|4210|4206|4210.5|4206.5|4209|4205|4
1649812920000|2022-04-13 01:22:00|4209.5|4205.5|4210.5|4206.5|4210.5|4206.5|4208.5|4204.5|0
1649812930000|2022-04-13 01:22:10|4210|4206|4212|4208|4212|4208|4210|4206|2
1649812940000|2022-04-13 01:22:20|4211.5|4207.5|4211.5|4207.5|4212|4208|4211.5|4207.5|0
1649812950000|2022-04-13 01:22:30|4211|4207|4209.5|4205.5|4212|4208|4208.5|4204.5|0
1649812960000|2022-04-13 01:22:40|4209|4205|4210|4206|4210|4206|4209|4205|3
1649812970000|2022-04-13 01:22:50|4209.5|4205.5|4211|4207|4211|4207|4209.5|4205.5|0
1649812980000|2022-04-13 01:23:00|4210|4206|4211|4207|4211.5|4207.5|4210|4206|2
1649812990000|2022-04-13 01:23:10|4210.5|4206.5|4210.5|4206.5|4211|4207|4210|4206|1
1649813000000|2022-04-13 01:23:20|4211|4207|4211|4207|4211.5|4207.5|4210.5|4206.5|4
1649813010000|2022-04-13 01:23:30|4211.5|4207.5|4214|4210|4214.5|4210.5|4211.5|4207.5|6
1649813020000|2022-04-13 01:23:40|4213.5|4209.5|4214|4210|4214|4210|4212.5|4208.5|4
1649813030000|2022-04-13 01:23:50|4213.5|4209.5|4214|4210|4214|4210|4213|4209|0
1649813040000|2022-04-13 01:24:00|4214.5|4210.5|4214|4210|4215|4211|4213.5|4209.5|0
1649813050000|2022-04-13 01:24:10|4214.5|4210.5|4214|4210|4215|4211|4214|4210|0
1649813060000|2022-04-13 01:24:20|4213.5|4209.5|4215|4211|4215|4211|4213.5|4209.5|1
1649813070000|2022-04-13 01:24:30|4214.5|4210.5|4214.5|4210.5|4215|4211|4214|4210|0
1649813080000|2022-04-13 01:24:40|4214|4210|4213.5|4209.5|4215|4211|4213.5|4209.5|0
1649813090000|2022-04-13 01:24:50|4214|4210|4214|4210|4215|4211|4214|4210|0
1649813100000|2022-04-13 01:25:00|4214.5|4210.5|4214.5|4210.5|4215|4211|4214|4210|5
1649813110000|2022-04-13 01:25:10|4214|4210|4214|4210|4215|4211|4214|4210|0
1649813120000|2022-04-13 01:25:20|4214.5|4210.5|4214.5|4210.5|4215|4211|4214|4210|0
1649813130000|2022-04-13 01:25:30|4214|4210|4213.5|4209.5|4214|4210|4212|4208|0
1649813140000|2022-04-13 01:25:40|4214|4210|4213|4209|4215|4211|4213|4209|0
1649813150000|2022-04-13 01:25:50|4214|4210|4212|4208|4214|4210|4211.5|4207.5|1
1649813160000|2022-04-13 01:26:00|4212.5|4208.5|4211.5|4207.5|4213|4209|4211.5|4207.5|0
1649813170000|2022-04-13 01:26:10|4212.5|4208.5|4212|4208|4212.5|4208.5|4211.5|4207.5|0
1649813180000|2022-04-13 01:26:20|4211.5|4207.5|4213|4209|4214|4210|4211.5|4207.5|0
1649813190000|2022-04-13 01:26:30|4214|4210|4213|4209|4214|4210|4212.5|4208.5|4
1649813200000|2022-04-13 01:26:40|4212.5|4208.5|4212|4208|4212.5|4208.5|4211.5|4207.5|0
1649813210000|2022-04-13 01:26:50|4212.5|4208.5|4212.5|4208.5|4213|4209|4211.5|4207.5|1
1649813220000|2022-04-13 01:27:00|4212|4208|4213|4209|4214|4210|4212|4208|0
1649813230000|2022-04-13 01:27:10|4212.5|4208.5|4211.5|4207.5|4213|4209|4211.5|4207.5|2
1649813240000|2022-04-13 01:27:20|4211|4207|4211|4207|4212.5|4208.5|4210.5|4206.5|0
1649813250000|2022-04-13 01:27:30|4211.5|4207.5|4211.5|4207.5|4212|4208|4211|4207|0
1649813260000|2022-04-13 01:27:40|4212|4208|4212|4208|4213|4209|4211.5|4207.5|0
1649813270000|2022-04-13 01:27:50|4211.5|4207.5|4211.5|4207.5|4212|4208|4211|4207|0
1649813280000|2022-04-13 01:28:00|4212|4208|4213|4209|4213|4209|4211.5|4207.5|0
1649813290000|2022-04-13 01:28:10|4212.5|4208.5|4211.5|4207.5|4213|4209|4210.5|4206.5|0
1649813300000|2022-04-13 01:28:20|4212|4208|4213|4209|4213|4209|4211.5|4207.5|1
1649813320000|2022-04-13 01:28:40|4212.5|4208.5|4212.5|4208.5|4213|4209|4212.5|4208.5|1
1649813330000|2022-04-13 01:28:50|4213|4209|4213|4209|4213|4209|4212.5|4208.5|0
1649813340000|2022-04-13 01:29:00|4212.5|4208.5|4214.5|4210.5|4215|4211|4212.5|4208.5|4
1649813350000|2022-04-13 01:29:10|4212.5|4208.5|4211.5|4207.5|4214|4210|4211.5|4207.5|2
1649813360000|2022-04-13 01:29:20|4212|4208|4212|4208|4212.5|4208.5|4211|4207|0
1649813370000|2022-04-13 01:29:30|4211.5|4207.5|4212.5|4208.5|4213|4209|4210.5|4206.5|0
1649813380000|2022-04-13 01:29:40|4212|4208|4213|4209|4213|4209|4212|4208|0
1649813390000|2022-04-13 01:29:50|4212.5|4208.5|4212|4208|4213|4209|4212|4208|0
1649813400000|2022-04-13 01:30:00|4214|4210|4190|4186|4214|4210|4189.5|4185.5|119
1649813410000|2022-04-13 01:30:10|4194|4190|4187|4183|4199|4195|4186.5|4182.5|73
1649813420000|2022-04-13 01:30:20|4187.5|4183.5|4203.5|4199.5|4204|4200|4187.5|4183.5|70
1649813430000|2022-04-13 01:30:30|4205|4201|4201.5|4197.5|4205|4201|4201|4197|33
1649813440000|2022-04-13 01:30:40|4201|4197|4200|4196|4204|4200|4197.5|4193.5|29
1649813450000|2022-04-13 01:30:50|4200.5|4196.5|4201.5|4197.5|4203|4199|4197.5|4193.5|72
1649813460000|2022-04-13 01:31:00|4202|4198|4207|4203|4208|4204|4202|4198|136
1649813470000|2022-04-13 01:31:10|4207.5|4203.5|4214.5|4210.5|4215.5|4211.5|4207.5|4203.5|74
1649813480000|2022-04-13 01:31:20|4213.5|4209.5|4218|4214|4219|4215|4212|4208|33
1649813490000|2022-04-13 01:31:30|4218.5|4214.5|4214.5|4210.5|4219|4215|4214|4210|48
1649813500000|2022-04-13 01:31:40|4215|4211|4219.5|4215.5|4220.5|4216.5|4213.5|4209.5|94
1649813510000|2022-04-13 01:31:50|4220|4216|4222.5|4218.5|4224|4220|4217.5|4213.5|92
1649813520000|2022-04-13 01:32:00|4223|4219|4225|4221|4227.5|4223.5|4223|4219|87
1649813530000|2022-04-13 01:32:10|4224|4220|4229.5|4225.5|4229.5|4225.5|4221.5|4217.5|57
1649813540000|2022-04-13 01:32:20|4229|4225|4232.5|4228.5|4235|4231|4229|4225|57
1649813550000|2022-04-13 01:32:30|4233|4229|4223.5|4219.5|4233|4229|4223.5|4219.5|102
1649813560000|2022-04-13 01:32:40|4224|4220|4220.5|4216.5|4224.5|4220.5|4219|4215|77
1649813570000|2022-04-13 01:32:50|4221|4217|4215.5|4211.5|4221|4217|4215.5|4211.5|24
1649813580000|2022-04-13 01:33:00|4215|4211|4216.5|4212.5|4217|4213|4212.5|4208.5|44
1649813590000|2022-04-13 01:33:10|4216|4212|4212|4208|4216|4212|4212|4208|26
1649813600000|2022-04-13 01:33:20|4212.5|4208.5|4214.5|4210.5|4214.5|4210.5|4210.5|4206.5|47
1649813610000|2022-04-13 01:33:30|4213.5|4209.5|4213|4209|4215|4211|4210.5|4206.5|18
1649813620000|2022-04-13 01:33:40|4212.5|4208.5|4215|4211|4216|4212|4212.5|4208.5|18
1649813630000|2022-04-13 01:33:50|4215.5|4211.5|4222.5|4218.5|4223|4219|4214|4210|45
1649813640000|2022-04-13 01:34:00|4224|4220|4229|4225|4229.5|4225.5|4223|4219|34
1649813650000|2022-04-13 01:34:10|4229.5|4225.5|4228.5|4224.5|4230|4226|4225|4221|31
1649813660000|2022-04-13 01:34:20|4229|4225|4228.5|4224.5|4231.5|4227.5|4228.5|4224.5|31
1649813670000|2022-04-13 01:34:30|4228|4224|4224|4220|4228|4224|4224|4220|31
1649813680000|2022-04-13 01:34:40|4224.5|4220.5|4226|4222|4226.5|4222.5|4222.5|4218.5|33
1649813690000|2022-04-13 01:34:50|4226.5|4222.5|4222.5|4218.5|4228.5|4224.5|4222.5|4218.5|24
1649813700000|2022-04-13 01:35:00|4223|4219|4225|4221|4225.5|4221.5|4223|4219|56
1649813710000|2022-04-13 01:35:10|4224.5|4220.5|4219|4215|4225|4221|4218.5|4214.5|122
1649813720000|2022-04-13 01:35:20|4218.5|4214.5|4225.5|4221.5|4225.5|4221.5|4217.5|4213.5|56
1649813730000|2022-04-13 01:35:30|4225|4221|4225.5|4221.5|4228|4224|4225|4221|37
1649813740000|2022-04-13 01:35:40|4226|4222|4221|4217|4226|4222|4217.5|4213.5|60
1649813750000|2022-04-13 01:35:50|4220.5|4216.5|4219|4215|4221|4217|4217.5|4213.5|22
1649813760000|2022-04-13 01:36:00|4219.5|4215.5|4216|4212|4220|4216|4215|4211|52
1649813770000|2022-04-13 01:36:10|4215.5|4211.5|4220.5|4216.5|4221.5|4217.5|4214.5|4210.5|41
1649813780000|2022-04-13 01:36:20|4220|4216|4220.5|4216.5|4221.5|4217.5|4219.5|4215.5|38
1649813790000|2022-04-13 01:36:30|4221|4217|4220|4216|4222.5|4218.5|4218|4214|12
1649813800000|2022-04-13 01:36:40|4220.5|4216.5|4226|4222|4227|4223|4220.5|4216.5|47
1649813810000|2022-04-13 01:36:50|4225.5|4221.5|4225.5|4221.5|4226|4222|4223.5|4219.5|21
1649813820000|2022-04-13 01:37:00|4224.5|4220.5|4219.5|4215.5|4224.5|4220.5|4219.5|4215.5|39
1649813830000|2022-04-13 01:37:10|4220|4216|4225.5|4221.5|4228|4224|4220|4216|22
1649813840000|2022-04-13 01:37:20|4225|4221|4226|4222|4227|4223|4224.5|4220.5|13
1649813850000|2022-04-13 01:37:30|4225.5|4221.5|4220.5|4216.5|4227|4223|4220.5|4216.5|19
1649813860000|2022-04-13 01:37:40|4219.5|4215.5|4221|4217|4223|4219|4219.5|4215.5|27
1649813870000|2022-04-13 01:37:50|4221.5|4217.5|4220.5|4216.5|4221.5|4217.5|4219|4215|17
1649813880000|2022-04-13 01:38:00|4220|4216|4217.5|4213.5|4222|4218|4216.5|4212.5|24
1649813890000|2022-04-13 01:38:10|4217|4213|4221|4217|4224|4220|4217|4213|20
1649813900000|2022-04-13 01:38:20|4220.5|4216.5|4219|4215|4220.5|4216.5|4218|4214|10
1649813910000|2022-04-13 01:38:30|4218.5|4214.5|4212.5|4208.5|4218.5|4214.5|4208.5|4204.5|83
1649813920000|2022-04-13 01:38:40|4212|4208|4210.5|4206.5|4212.5|4208.5|4209.5|4205.5|28
1649813930000|2022-04-13 01:38:50|4211|4207|4207.5|4203.5|4211|4207|4207.5|4203.5|33
1649813940000|2022-04-13 01:39:00|4208|4204|4206|4202|4208.5|4204.5|4206|4202|53
1649813950000|2022-04-13 01:39:10|4205.5|4201.5|4206|4202|4207.5|4203.5|4205.5|4201.5|12
1649813960000|2022-04-13 01:39:20|4206.5|4202.5|4206.5|4202.5|4208.5|4204.5|4206.5|4202.5|22
1649813970000|2022-04-13 01:39:30|4206|4202|4206|4202|4207.5|4203.5|4204.5|4200.5|20
1649813980000|2022-04-13 01:39:40|4205.5|4201.5|4204.5|4200.5|4205.5|4201.5|4203.5|4199.5|17
1649813990000|2022-04-13 01:39:50|4204|4200|4202|4198|4206.5|4202.5|4202|4198|35
1649814000000|2022-04-13 01:40:00|4201.5|4197.5|4201.5|4197.5|4202.5|4198.5|4199.5|4195.5|41
1649814010000|2022-04-13 01:40:10|4202|4198|4201|4197|4203.5|4199.5|4201|4197|21
1649814020000|2022-04-13 01:40:20|4200.5|4196.5|4200|4196|4201|4197|4199.5|4195.5|20
1649814030000|2022-04-13 01:40:30|4200.5|4196.5|4196.5|4192.5|4200.5|4196.5|4196.5|4192.5|44
1649814040000|2022-04-13 01:40:40|4197|4193|4197|4193|4198.5|4194.5|4196.5|4192.5|16
1649814050000|2022-04-13 01:40:50|4196.5|4192.5|4196.5|4192.5|4197|4193|4194.5|4190.5|51
1649814060000|2022-04-13 01:41:00|4197|4193|4198|4194|4199.5|4195.5|4197|4193|51
1649814070000|2022-04-13 01:41:10|4198.5|4194.5|4201|4197|4205.5|4201.5|4198|4194|50
1649814080000|2022-04-13 01:41:20|4201.5|4197.5|4198|4194|4201.5|4197.5|4198|4194|14
1649814090000|2022-04-13 01:41:30|4197.5|4193.5|4195|4191|4197.5|4193.5|4194|4190|68
1649814100000|2022-04-13 01:41:40|4194.5|4190.5|4192.5|4188.5|4194.5|4190.5|4192|4188|17
1649814110000|2022-04-13 01:41:50|4193|4189|4193|4189|4193.5|4189.5|4192|4188|24
1649814120000|2022-04-13 01:42:00|4192.5|4188.5|4190.5|4186.5|4197.5|4193.5|4190.5|4186.5|45
1649814130000|2022-04-13 01:42:10|4191|4187|4195|4191|4195|4191|4191|4187|31
1649814140000|2022-04-13 01:42:20|4194.5|4190.5|4196|4192|4198|4194|4194.5|4190.5|32
1649814150000|2022-04-13 01:42:30|4197|4193|4195|4191|4197.5|4193.5|4194|4190|19
1649814160000|2022-04-13 01:42:40|4195.5|4191.5|4198|4194|4199|4195|4195.5|4191.5|9
1649814170000|2022-04-13 01:42:50|4198.5|4194.5|4200.5|4196.5|4203|4199|4198.5|4194.5|13
1649814180000|2022-04-13 01:43:00|4201.5|4197.5|4206.5|4202.5|4207.5|4203.5|4200.5|4196.5|23
1649814190000|2022-04-13 01:43:10|4207|4203|4208.5|4204.5|4212.5|4208.5|4207|4203|39
1649814200000|2022-04-13 01:43:20|4207.5|4203.5|4207|4203|4207.5|4203.5|4204|4200|22
1649814210000|2022-04-13 01:43:30|4206.5|4202.5|4209.5|4205.5|4210|4206|4206.5|4202.5|3
1649814220000|2022-04-13 01:43:40|4209|4205|4211.5|4207.5|4213|4209|4208.5|4204.5|17
1649814230000|2022-04-13 01:43:50|4213|4209|4214|4210|4214|4210|4209.5|4205.5|30
1649814240000|2022-04-13 01:44:00|4213|4209|4209|4205|4213|4209|4208|4204|26
1649814250000|2022-04-13 01:44:10|4208.5|4204.5|4209|4205|4210|4206|4208.5|4204.5|19
1649814260000|2022-04-13 01:44:20|4209.5|4205.5|4205|4201|4211|4207|4204.5|4200.5|43
1649814270000|2022-04-13 01:44:30|4204|4200|4203.5|4199.5|4204.5|4200.5|4203|4199|14
1649814280000|2022-04-13 01:44:40|4204|4200|4205.5|4201.5|4207|4203|4203|4199|10
1649814290000|2022-04-13 01:44:50|4206|4202|4205.5|4201.5|4206.5|4202.5|4204|4200|9
1649814300000|2022-04-13 01:45:00|4207|4203|4211|4207|4215.5|4211.5|4206|4202|61
1649814310000|2022-04-13 01:45:10|4210|4206|4208|4204|4211.5|4207.5|4208|4204|20
1649814320000|2022-04-13 01:45:20|4208.5|4204.5|4208.5|4204.5|4209.5|4205.5|4207.5|4203.5|8
1649814330000|2022-04-13 01:45:30|4208|4204|4213.5|4209.5|4214.5|4210.5|4208|4204|12
1649814340000|2022-04-13 01:45:40|4214.5|4210.5|4215|4211|4216|4212|4214.5|4210.5|24
1649814350000|2022-04-13 01:45:50|4214.5|4210.5|4218|4214|4218.5|4214.5|4214.5|4210.5|20
1649814360000|2022-04-13 01:46:00|4218.5|4214.5|4220.5|4216.5|4222.5|4218.5|4217.5|4213.5|15
1649814370000|2022-04-13 01:46:10|4221|4217|4223|4219|4223.5|4219.5|4220.5|4216.5|41
1649814380000|2022-04-13 01:46:20|4222.5|4218.5|4223|4219|4223.5|4219.5|4220.5|4216.5|22
1649814390000|2022-04-13 01:46:30|4222.5|4218.5|4222|4218|4224|4220|4221.5|4217.5|12
1649814400000|2022-04-13 01:46:40|4221.5|4217.5|4222.5|4218.5|4223.5|4219.5|4220.5|4216.5|14
1649814410000|2022-04-13 01:46:50|4222|4218|4224|4220|4225|4221|4221.5|4217.5|10
1649814420000|2022-04-13 01:47:00|4224.5|4220.5|4228.5|4224.5|4229|4225|4223|4219|25
1649814430000|2022-04-13 01:47:10|4230|4226|4229|4225|4230.5|4226.5|4227.5|4223.5|48
1649814440000|2022-04-13 01:47:20|4228|4224|4226|4222|4228.5|4224.5|4226|4222|13
1649814450000|2022-04-13 01:47:30|4226.5|4222.5|4227|4223|4228.5|4224.5|4225.5|4221.5|22
1649814460000|2022-04-13 01:47:40|4226.5|4222.5|4229.5|4225.5|4230|4226|4225.5|4221.5|25
1649814470000|2022-04-13 01:47:50|4231.5|4227.5|4229.5|4225.5|4232|4228|4229|4225|31
1649814480000|2022-04-13 01:48:00|4230|4226|4230.5|4226.5|4231.5|4227.5|4228.5|4224.5|11
1649814490000|2022-04-13 01:48:10|4230|4226|4224.5|4220.5|4230|4226|4223.5|4219.5|66
1649814500000|2022-04-13 01:48:20|4224|4220|4225|4221|4226|4222|4220.5|4216.5|53
1649814510000|2022-04-13 01:48:30|4224.5|4220.5|4222|4218|4224.5|4220.5|4220.5|4216.5|37
1649814520000|2022-04-13 01:48:40|4221.5|4217.5|4219|4215|4222|4218|4219|4215|10
1649814530000|2022-04-13 01:48:50|4219.5|4215.5|4218.5|4214.5|4220|4216|4215.5|4211.5|64
1649814540000|2022-04-13 01:49:00|4218|4214|4217.5|4213.5|4221|4217|4217|4213|24
1649814550000|2022-04-13 01:49:10|4216.5|4212.5|4216|4212|4218|4214|4215.5|4211.5|8
1649814560000|2022-04-13 01:49:20|4215.5|4211.5|4216|4212|4216.5|4212.5|4215.5|4211.5|2
1649814570000|2022-04-13 01:49:30|4215.5|4211.5|4214.5|4210.5|4216|4212|4212.5|4208.5|9
1649814580000|2022-04-13 01:49:40|4215|4211|4212|4208|4215|4211|4211|4207|8
1649814590000|2022-04-13 01:49:50|4212.5|4208.5|4216.5|4212.5|4217|4213|4211.5|4207.5|11
1649814600000|2022-04-13 01:50:00|4215|4211|4213.5|4209.5|4220|4216|4213.5|4209.5|31
1649814610000|2022-04-13 01:50:10|4214|4210|4222|4218|4224|4220|4213.5|4209.5|67
1649814620000|2022-04-13 01:50:20|4222.5|4218.5|4222|4218|4224.5|4220.5|4222|4218|24
1649814630000|2022-04-13 01:50:30|4222.5|4218.5|4224.5|4220.5|4225|4221|4222|4218|7
1649814640000|2022-04-13 01:50:40|4224|4220|4229|4225|4230.5|4226.5|4224|4220|13
1649814650000|2022-04-13 01:50:50|4229.5|4225.5|4231|4227|4231.5|4227.5|4229|4225|6
1649814660000|2022-04-13 01:51:00|4230.5|4226.5|4230|4226|4232.5|4228.5|4229.5|4225.5|22
1649814670000|2022-04-13 01:51:10|4230.5|4226.5|4232|4228|4232.5|4228.5|4230.5|4226.5|24
1649814680000|2022-04-13 01:51:20|4232.5|4228.5|4232.5|4228.5|4232.5|4228.5|4229.5|4225.5|30
1649814690000|2022-04-13 01:51:30|4233.5|4229.5|4233.5|4229.5|4234|4230|4231.5|4227.5|20
1649814700000|2022-04-13 01:51:40|4233|4229|4238.5|4234.5|4238.5|4234.5|4233|4229|51
1649814710000|2022-04-13 01:51:50|4239|4235|4238.5|4234.5|4240|4236|4236.5|4232.5|20
1649814720000|2022-04-13 01:52:00|4239|4235|4241.5|4237.5|4242.5|4238.5|4238|4234|32
1649814730000|2022-04-13 01:52:10|4241|4237|4244|4240|4244.5|4240.5|4241|4237|21
1649814740000|2022-04-13 01:52:20|4243.5|4239.5|4242.5|4238.5|4246.5|4242.5|4242.5|4238.5|29
1649814750000|2022-04-13 01:52:30|4243|4239|4241|4237|4246|4242|4240|4236|81
1649814760000|2022-04-13 01:52:40|4241.5|4237.5|4237.5|4233.5|4241.5|4237.5|4236.5|4232.5|30
1649814770000|2022-04-13 01:52:50|4236.5|4232.5|4239|4235|4242.5|4238.5|4236.5|4232.5|50
1649814780000|2022-04-13 01:53:00|4238|4234|4241.5|4237.5|4242|4238|4237.5|4233.5|12
1649814790000|2022-04-13 01:53:10|4242|4238|4240.5|4236.5|4244.5|4240.5|4240.5|4236.5|32
1649814800000|2022-04-13 01:53:20|4240|4236|4238.5|4234.5|4241.5|4237.5|4238|4234|49
1649814810000|2022-04-13 01:53:30|4238|4234|4246|4242|4246|4242|4237.5|4233.5|40
1649814820000|2022-04-13 01:53:40|4246.5|4242.5|4246.5|4242.5|4249|4245|4246|4242|18
1649814830000|2022-04-13 01:53:50|4247|4243|4243.5|4239.5|4247|4243|4243|4239|34
1649814840000|2022-04-13 01:54:00|4244|4240|4241|4237|4244|4240|4241|4237|12
1649814850000|2022-04-13 01:54:10|4240.5|4236.5|4236.5|4232.5|4241|4237|4233.5|4229.5|161
1649814860000|2022-04-13 01:54:20|4236|4232|4234.5|4230.5|4237.5|4233.5|4234|4230|14
1649814870000|2022-04-13 01:54:30|4233.5|4229.5|4228.5|4224.5|4233.5|4229.5|4228.5|4224.5|53
1649814880000|2022-04-13 01:54:40|4227.5|4223.5|4228|4224|4230.5|4226.5|4226.5|4222.5|22
1649814890000|2022-04-13 01:54:50|4228.5|4224.5|4228|4224|4229|4225|4226.5|4222.5|10
1649814900000|2022-04-13 01:55:00|4227.5|4223.5|4227|4223|4231.5|4227.5|4226.5|4222.5|24
1649814910000|2022-04-13 01:55:10|4227.5|4223.5|4225.5|4221.5|4228|4224|4224|4220|24
1649814920000|2022-04-13 01:55:20|4226|4222|4224|4220|4226|4222|4221.5|4217.5|35
1649814930000|2022-04-13 01:55:30|4224.5|4220.5|4223|4219|4224.5|4220.5|4221|4217|42
1649814940000|2022-04-13 01:55:40|4222|4218|4220|4216|4223|4219|4219|4215|21
1649814950000|2022-04-13 01:55:50|4218.5|4214.5|4220.5|4216.5|4220.5|4216.5|4218|4214|20
1649814960000|2022-04-13 01:56:00|4221|4217|4227|4223|4227|4223|4218|4214|79
1649814970000|2022-04-13 01:56:10|4225.5|4221.5|4223.5|4219.5|4226|4222|4223|4219|45
1649814980000|2022-04-13 01:56:20|4224.5|4220.5|4226|4222|4226.5|4222.5|4222|4218|25
1649814990000|2022-04-13 01:56:30|4226.5|4222.5|4228|4224|4229|4225|4226|4222|24
1649815000000|2022-04-13 01:56:40|4228.5|4224.5|4229|4225|4231.5|4227.5|4228|4224|17
1649815010000|2022-04-13 01:56:50|4229.5|4225.5|4229|4225|4231|4227|4228|4224|11
1649815020000|2022-04-13 01:57:00|4229.5|4225.5|4233|4229|4233|4229|4229|4225|7
1649815030000|2022-04-13 01:57:10|4232|4228|4232.5|4228.5|4232.5|4228.5|4230|4226|17
1649815040000|2022-04-13 01:57:20|4232|4228|4233.5|4229.5|4233.5|4229.5|4231|4227|9
1649815050000|2022-04-13 01:57:30|4234|4230|4236|4232|4236.5|4232.5|4233|4229|17
1649815060000|2022-04-13 01:57:40|4236.5|4232.5|4234|4230|4236.5|4232.5|4233.5|4229.5|8
1649815070000|2022-04-13 01:57:50|4234.5|4230.5|4234.5|4230.5|4235|4231|4233|4229|16
1649815080000|2022-04-13 01:58:00|4235|4231|4236|4232|4236.5|4232.5|4233|4229|13
1649815090000|2022-04-13 01:58:10|4235.5|4231.5|4233.5|4229.5|4236|4232|4233.5|4229.5|21
1649815100000|2022-04-13 01:58:20|4234|4230|4236.5|4232.5|4236.5|4232.5|4232|4228|28
1649815110000|2022-04-13 01:58:30|4236|4232|4232.5|4228.5|4236|4232|4232.5|4228.5|13
1649815120000|2022-04-13 01:58:40|4233|4229|4233|4229|4233|4229|4231.5|4227.5|5
1649815130000|2022-04-13 01:58:50|4233.5|4229.5|4234|4230|4235.5|4231.5|4232.5|4228.5|20
1649815140000|2022-04-13 01:59:00|4234.5|4230.5|4235.5|4231.5|4237|4233|4234|4230|12
1649815150000|2022-04-13 01:59:10|4236|4232|4237.5|4233.5|4239.5|4235.5|4236|4232|8
1649815160000|2022-04-13 01:59:20|4238|4234|4238|4234|4239.5|4235.5|4237|4233|15
1649815170000|2022-04-13 01:59:30|4237.5|4233.5|4238|4234|4239.5|4235.5|4236|4232|7
1649815180000|2022-04-13 01:59:40|4238.5|4234.5|4241|4237|4242.5|4238.5|4238|4234|20
1649815190000|2022-04-13 01:59:50|4240.5|4236.5|4243|4239|4244.5|4240.5|4240.5|4236.5|24
1649815200000|2022-04-13 02:00:00|4243.5|4239.5|4242.5|4238.5|4244|4240|4240.5|4236.5|29
1649815210000|2022-04-13 02:00:10|4243|4239|4241|4237|4243|4239|4239.5|4235.5|18
1649815220000|2022-04-13 02:00:20|4241.5|4237.5|4244|4240|4245.5|4241.5|4240|4236|54
1649815230000|2022-04-13 02:00:30|4244.5|4240.5|4248|4244|4248|4244|4244|4240|46
1649815240000|2022-04-13 02:00:40|4247.5|4243.5|4248.5|4244.5|4248.5|4244.5|4246.5|4242.5|35
1649815250000|2022-04-13 02:00:50|4249.5|4245.5|4248.5|4244.5|4250|4246|4248|4244|78
1649815260000|2022-04-13 02:01:00|4248|4244|4247|4243|4250.5|4246.5|4247|4243|82
1649815270000|2022-04-13 02:01:10|4248|4244|4251|4247|4251|4247|4248|4244|35
1649815280000|2022-04-13 02:01:20|4251.5|4247.5|4251.5|4247.5|4251.5|4247.5|4249.5|4245.5|28
1649815290000|2022-04-13 02:01:30|4252|4248|4246.5|4242.5|4252.5|4248.5|4246.5|4242.5|48
1649815300000|2022-04-13 02:01:40|4248.5|4244.5|4247.5|4243.5|4250.5|4246.5|4247.5|4243.5|67
1649815310000|2022-04-13 02:01:50|4247|4243|4246.5|4242.5|4248|4244|4245|4241|25
1649815320000|2022-04-13 02:02:00|4247|4243|4249|4245|4251.5|4247.5|4245.5|4241.5|45
1649815330000|2022-04-13 02:02:10|4249.5|4245.5|4248.5|4244.5|4250|4246|4246.5|4242.5|28
1649815340000|2022-04-13 02:02:20|4248|4244|4249.5|4245.5|4250|4246|4247.5|4243.5|24
1649815350000|2022-04-13 02:02:30|4250.5|4246.5|4249|4245|4251.5|4247.5|4248.5|4244.5|16
1649815360000|2022-04-13 02:02:40|4248.5|4244.5|4248|4244|4250.5|4246.5|4247.5|4243.5|11
1649815370000|2022-04-13 02:02:50|4247.5|4243.5|4248.5|4244.5|4250|4246|4247.5|4243.5|2
1649815380000|2022-04-13 02:03:00|4248|4244|4244|4240|4249.5|4245.5|4243|4239|45
1649815390000|2022-04-13 02:03:10|4243.5|4239.5|4241.5|4237.5|4244.5|4240.5|4241.5|4237.5|52
1649815400000|2022-04-13 02:03:20|4242|4238|4241|4237|4242.5|4238.5|4240|4236|25
1649815410000|2022-04-13 02:03:30|4240|4236|4238.5|4234.5|4240.5|4236.5|4238.5|4234.5|21
1649815420000|2022-04-13 02:03:40|4239|4235|4240|4236|4240|4236|4236.5|4232.5|22
1649815430000|2022-04-13 02:03:50|4241|4237|4238.5|4234.5|4241|4237|4237|4233|14
1649815440000|2022-04-13 02:04:00|4239.5|4235.5|4235|4231|4239.5|4235.5|4233.5|4229.5|12
1649815450000|2022-04-13 02:04:10|4234.5|4230.5|4233|4229|4234.5|4230.5|4232.5|4228.5|21
1649815460000|2022-04-13 02:04:20|4232.5|4228.5|4231.5|4227.5|4233|4229|4231.5|4227.5|13
1649815470000|2022-04-13 02:04:30|4232|4228|4233.5|4229.5|4235|4231|4232|4228|26
1649815480000|2022-04-13 02:04:40|4234|4230|4235|4231|4236.5|4232.5|4231.5|4227.5|20
1649815490000|2022-04-13 02:04:50|4234.5|4230.5|4233.5|4229.5|4235.5|4231.5|4233|4229|20
1649815500000|2022-04-13 02:05:00|4233|4229|4235.5|4231.5|4237|4233|4232.5|4228.5|28
1649815510000|2022-04-13 02:05:10|4236|4232|4230|4226|4236|4232|4227.5|4223.5|37
1649815520000|2022-04-13 02:05:20|4229.5|4225.5|4226.5|4222.5|4230|4226|4225.5|4221.5|19
1649815530000|2022-04-13 02:05:30|4226|4222|4225|4221|4226.5|4222.5|4225|4221|17
1649815540000|2022-04-13 02:05:40|4225.5|4221.5|4226.5|4222.5|4228.5|4224.5|4225.5|4221.5|12
1649815550000|2022-04-13 02:05:50|4228|4224|4231|4227|4232.5|4228.5|4228|4224|22
1649815560000|2022-04-13 02:06:00|4231.5|4227.5|4229.5|4225.5|4233|4229|4228|4224|27
1649815570000|2022-04-13 02:06:10|4230|4226|4231|4227|4231.5|4227.5|4229.5|4225.5|18
1649815580000|2022-04-13 02:06:20|4230|4226|4226.5|4222.5|4230|4226|4226.5|4222.5|7
1649815590000|2022-04-13 02:06:30|4225.5|4221.5|4226|4222|4226.5|4222.5|4223|4219|48
1649815600000|2022-04-13 02:06:40|4225.5|4221.5|4224.5|4220.5|4227.5|4223.5|4224.5|4220.5|39
1649815610000|2022-04-13 02:06:50|4223.5|4219.5|4224|4220|4225.5|4221.5|4223.5|4219.5|17
1649815620000|2022-04-13 02:07:00|4224.5|4220.5|4221.5|4217.5|4225|4221|4221.5|4217.5|26
1649815630000|2022-04-13 02:07:10|4222.5|4218.5|4222.5|4218.5|4223|4219|4221.5|4217.5|12
1649815640000|2022-04-13 02:07:20|4222|4218|4226|4222|4227.5|4223.5|4221.5|4217.5|82
1649815650000|2022-04-13 02:07:30|4226.5|4222.5|4226|4222|4229.5|4225.5|4226|4222|28
1649815660000|2022-04-13 02:07:40|4226.5|4222.5|4229|4225|4229.5|4225.5|4226.5|4222.5|27
1649815670000|2022-04-13 02:07:50|4229.5|4225.5|4230|4226|4230|4226|4226.5|4222.5|40
1649815680000|2022-04-13 02:08:00|4229.5|4225.5|4228.5|4224.5|4232|4228|4228.5|4224.5|13
1649815690000|2022-04-13 02:08:10|4228|4224|4225.5|4221.5|4229|4225|4225.5|4221.5|12
1649815700000|2022-04-13 02:08:20|4226|4222|4222|4218|4226|4222|4221|4217|45
1649815710000|2022-04-13 02:08:30|4221.5|4217.5|4222|4218|4223.5|4219.5|4221.5|4217.5|15
1649815720000|2022-04-13 02:08:40|4221.5|4217.5|4223|4219|4223.5|4219.5|4221.5|4217.5|9
1649815730000|2022-04-13 02:08:50|4223.5|4219.5|4221.5|4217.5|4225.5|4221.5|4221.5|4217.5|18
1649815740000|2022-04-13 02:09:00|4222|4218|4228.5|4224.5|4230.5|4226.5|4222|4218|35
1649815750000|2022-04-13 02:09:10|4228|4224|4228.5|4224.5|4229|4225|4227.5|4223.5|1
1649815760000|2022-04-13 02:09:20|4228|4224|4227|4223|4228|4224|4226|4222|10
1649815770000|2022-04-13 02:09:30|4226.5|4222.5|4227|4223|4227.5|4223.5|4226.5|4222.5|4
1649815780000|2022-04-13 02:09:40|4227.5|4223.5|4227.5|4223.5|4227.5|4223.5|4226|4222|9
1649815790000|2022-04-13 02:09:50|4227|4223|4229|4225|4229|4225|4226|4222|7
1649815800000|2022-04-13 02:10:00|4229.5|4225.5|4228|4224|4229.5|4225.5|4226.5|4222.5|18
1649815810000|2022-04-13 02:10:10|4227.5|4223.5|4230|4226|4230|4226|4226.5|4222.5|8
1649815820000|2022-04-13 02:10:20|4230.5|4226.5|4228|4224|4230.5|4226.5|4228|4224|17
1649815830000|2022-04-13 02:10:30|4228.5|4224.5|4228|4224|4230|4226|4226.5|4222.5|23
1649815840000|2022-04-13 02:10:40|4228.5|4224.5|4230.5|4226.5|4230.5|4226.5|4228.5|4224.5|7
1649815850000|2022-04-13 02:10:50|4229.5|4225.5|4230|4226|4230.5|4226.5|4228.5|4224.5|14
1649815860000|2022-04-13 02:11:00|4230.5|4226.5|4233|4229|4233.5|4229.5|4230|4226|22
1649815870000|2022-04-13 02:11:10|4233.5|4229.5|4236.5|4232.5|4238.5|4234.5|4233|4229|29
1649815880000|2022-04-13 02:11:20|4237|4233|4236|4232|4238|4234|4235.5|4231.5|18
1649815890000|2022-04-13 02:11:30|4235.5|4231.5|4239.5|4235.5|4239.5|4235.5|4235.5|4231.5|19
1649815900000|2022-04-13 02:11:40|4239|4235|4240.5|4236.5|4241|4237|4238.5|4234.5|64
1649815910000|2022-04-13 02:11:50|4241|4237|4241|4237|4242|4238|4239.5|4235.5|40
1649815920000|2022-04-13 02:12:00|4240.5|4236.5|4240.5|4236.5|4242|4238|4239.5|4235.5|17
1649815930000|2022-04-13 02:12:10|4240|4236|4240.5|4236.5|4242|4238|4239.5|4235.5|3
1649815940000|2022-04-13 02:12:20|4239.5|4235.5|4240.5|4236.5|4240.5|4236.5|4237.5|4233.5|21
1649815950000|2022-04-13 02:12:30|4239.5|4235.5|4237|4233|4240|4236|4236.5|4232.5|32
1649815960000|2022-04-13 02:12:40|4236.5|4232.5|4231.5|4227.5|4236.5|4232.5|4231.5|4227.5|49
1649815970000|2022-04-13 02:12:50|4232|4228|4231|4227|4232.5|4228.5|4229.5|4225.5|70
1649815980000|2022-04-13 02:13:00|4231.5|4227.5|4231|4227|4232.5|4228.5|4231|4227|5
1649815990000|2022-04-13 02:13:10|4231.5|4227.5|4231|4227|4231.5|4227.5|4230|4226|1
1649816000000|2022-04-13 02:13:20|4231.5|4227.5|4235|4231|4237|4233|4230|4226|20
1649816010000|2022-04-13 02:13:30|4234.5|4230.5|4236|4232|4236.5|4232.5|4234.5|4230.5|10
1649816020000|2022-04-13 02:13:40|4236.5|4232.5|4237|4233|4237|4233|4234.5|4230.5|8
1649816030000|2022-04-13 02:13:50|4236.5|4232.5|4232|4228|4237|4233|4232|4228|7
1649816040000|2022-04-13 02:14:00|4231.5|4227.5|4235.5|4231.5|4235.5|4231.5|4231|4227|15
1649816050000|2022-04-13 02:14:10|4234.5|4230.5|4234.5|4230.5|4235.5|4231.5|4233.5|4229.5|4
1649816060000|2022-04-13 02:14:20|4234|4230|4236|4232|4236.5|4232.5|4233|4229|16
1649816070000|2022-04-13 02:14:30|4236.5|4232.5|4232.5|4228.5|4237.5|4233.5|4232.5|4228.5|20
1649816080000|2022-04-13 02:14:40|4233|4229|4232|4228|4234.5|4230.5|4231.5|4227.5|16
1649816090000|2022-04-13 02:14:50|4233|4229|4232.5|4228.5|4234|4230|4232.5|4228.5|3
1649816100000|2022-04-13 02:15:00|4233|4229|4234|4230|4236|4232|4232.5|4228.5|6
1649816110000|2022-04-13 02:15:10|4233.5|4229.5|4235.5|4231.5|4236|4232|4233.5|4229.5|8
1649816120000|2022-04-13 02:15:20|4236|4232|4238|4234|4238.5|4234.5|4234|4230|25
1649816130000|2022-04-13 02:15:30|4238.5|4234.5|4238|4234|4238.5|4234.5|4237|4233|19
1649816140000|2022-04-13 02:15:40|4237.5|4233.5|4237.5|4233.5|4238|4234|4236.5|4232.5|11
1649816150000|2022-04-13 02:15:50|4237|4233|4238.5|4234.5|4239|4235|4236.5|4232.5|9
1649816160000|2022-04-13 02:16:00|4238|4234|4236|4232|4238.5|4234.5|4235.5|4231.5|11
1649816170000|2022-04-13 02:16:10|4236.5|4232.5|4231.5|4227.5|4236.5|4232.5|4231.5|4227.5|8
1649816180000|2022-04-13 02:16:20|4230.5|4226.5|4232|4228|4232.5|4228.5|4230.5|4226.5|8
1649816190000|2022-04-13 02:16:30|4232.5|4228.5|4233.5|4229.5|4233.5|4229.5|4232|4228|1
1649816200000|2022-04-13 02:16:40|4234|4230|4236.5|4232.5|4237.5|4233.5|4233.5|4229.5|9
1649816210000|2022-04-13 02:16:50|4236|4232|4232.5|4228.5|4236|4232|4232.5|4228.5|7
1649816220000|2022-04-13 02:17:00|4233|4229|4233.5|4229.5|4234.5|4230.5|4232|4228|4
1649816230000|2022-04-13 02:17:10|4232.5|4228.5|4233|4229|4233|4229|4231.5|4227.5|8
1649816240000|2022-04-13 02:17:20|4233.5|4229.5|4233|4229|4234|4230|4232.5|4228.5|0
1649816250000|2022-04-13 02:17:30|4232.5|4228.5|4237|4233|4238|4234|4232.5|4228.5|26
1649816260000|2022-04-13 02:17:40|4237.5|4233.5|4237.5|4233.5|4238.5|4234.5|4236.5|4232.5|14
1649816270000|2022-04-13 02:17:50|4237|4233|4238|4234|4238.5|4234.5|4236.5|4232.5|13
1649816280000|2022-04-13 02:18:00|4238.5|4234.5|4242.5|4238.5|4243|4239|4237.5|4233.5|41
1649816290000|2022-04-13 02:18:10|4243|4239|4241.5|4237.5|4243.5|4239.5|4241|4237|39
1649816300000|2022-04-13 02:18:20|4242|4238|4242|4238|4243|4239|4241.5|4237.5|1
1649816310000|2022-04-13 02:18:30|4242.5|4238.5|4239.5|4235.5|4242.5|4238.5|4239|4235|12
1649816320000|2022-04-13 02:18:40|4239|4235|4237|4233|4240|4236|4237|4233|29
1649816330000|2022-04-13 02:18:50|4237.5|4233.5|4238.5|4234.5|4238.5|4234.5|4233.5|4229.5|31
1649816340000|2022-04-13 02:19:00|4238|4234|4237|4233|4239|4235|4236.5|4232.5|5
1649816350000|2022-04-13 02:19:10|4236.5|4232.5|4236.5|4232.5|4238|4234|4236.5|4232.5|10
1649816360000|2022-04-13 02:19:20|4236|4232|4237|4233|4237|4233|4235.5|4231.5|4
1649816370000|2022-04-13 02:19:30|4237.5|4233.5|4236|4232|4237.5|4233.5|4235.5|4231.5|1
1649816380000|2022-04-13 02:19:40|4235.5|4231.5|4234.5|4230.5|4235.5|4231.5|4234.5|4230.5|2
1649816390000|2022-04-13 02:19:50|4235|4231|4236|4232|4237|4233|4235|4231|0
1649816400000|2022-04-13 02:20:00|4236.5|4232.5|4233|4229|4236.5|4232.5|4232.5|4228.5|8
1649816410000|2022-04-13 02:20:10|4233.5|4229.5|4234|4230|4235.5|4231.5|4233.5|4229.5|4
1649816420000|2022-04-13 02:20:20|4234.5|4230.5|4237|4233|4237|4233|4232.5|4228.5|14
1649816430000|2022-04-13 02:20:30|4236.5|4232.5|4238.5|4234.5|4240.5|4236.5|4236.5|4232.5|22
1649816440000|2022-04-13 02:20:40|4238|4234|4238|4234|4238.5|4234.5|4237|4233|6
1649816450000|2022-04-13 02:20:50|4237.5|4233.5|4239.5|4235.5|4240.5|4236.5|4236.5|4232.5|8
1649816460000|2022-04-13 02:21:00|4239|4235|4242|4238|4242.5|4238.5|4239|4235|0
1649816470000|2022-04-13 02:21:10|4241|4237|4242.5|4238.5|4242.5|4238.5|4240.5|4236.5|18
1649816480000|2022-04-13 02:21:20|4243|4239|4245.5|4241.5|4246|4242|4243|4239|27
1649816490000|2022-04-13 02:21:30|4245|4241|4250.5|4246.5|4251.5|4247.5|4245|4241|39
1649816500000|2022-04-13 02:21:40|4251|4247|4252.5|4248.5|4252.5|4248.5|4249.5|4245.5|55
1649816510000|2022-04-13 02:21:50|4252|4248|4252.5|4248.5|4253.5|4249.5|4251.5|4247.5|14
1649816520000|2022-04-13 02:22:00|4252|4248|4252.5|4248.5|4252.5|4248.5|4251|4247|20
1649816530000|2022-04-13 02:22:10|4252|4248|4254|4250|4254|4250|4251.5|4247.5|5
1649816540000|2022-04-13 02:22:20|4253.5|4249.5|4254|4250|4254|4250|4252|4248|15
1649816550000|2022-04-13 02:22:30|4253.5|4249.5|4253.5|4249.5|4254|4250|4252.5|4248.5|16
1649816560000|2022-04-13 02:22:40|4254|4250|4255|4251|4255|4251|4251.5|4247.5|22
1649816570000|2022-04-13 02:22:50|4254.5|4250.5|4254.5|4250.5|4255|4251|4253|4249|13
1649816580000|2022-04-13 02:23:00|4253.5|4249.5|4247.5|4243.5|4254|4250|4246.5|4242.5|34
1649816590000|2022-04-13 02:23:10|4246|4242|4247|4243|4247.5|4243.5|4243.5|4239.5|38
1649816600000|2022-04-13 02:23:20|4247.5|4243.5|4247.5|4243.5|4248.5|4244.5|4247|4243|17
1649816610000|2022-04-13 02:23:30|4248.5|4244.5|4251|4247|4251|4247|4246.5|4242.5|19
1649816620000|2022-04-13 02:23:40|4250|4246|4248|4244|4251|4247|4248|4244|15
1649816630000|2022-04-13 02:23:50|4247.5|4243.5|4246|4242|4248|4244|4245.5|4241.5|6
1649816640000|2022-04-13 02:24:00|4245.5|4241.5|4245|4241|4246|4242|4244|4240|8
1649816650000|2022-04-13 02:24:10|4244.5|4240.5|4241|4237|4244.5|4240.5|4240|4236|28
1649816660000|2022-04-13 02:24:20|4242|4238|4242|4238|4244|4240|4241.5|4237.5|9
1649816670000|2022-04-13 02:24:30|4242.5|4238.5|4241.5|4237.5|4242.5|4238.5|4240.5|4236.5|7
1649816680000|2022-04-13 02:24:40|4241|4237|4241.5|4237.5|4242|4238|4239|4235|10
1649816690000|2022-04-13 02:24:50|4241|4237|4243|4239|4243.5|4239.5|4241|4237|8
1649816700000|2022-04-13 02:25:00|4242.5|4238.5|4240|4236|4242.5|4238.5|4238.5|4234.5|11
1649816710000|2022-04-13 02:25:10|4240.5|4236.5|4240.5|4236.5|4241.5|4237.5|4239|4235|14
1649816720000|2022-04-13 02:25:20|4240|4236|4240.5|4236.5|4243|4239|4238.5|4234.5|9
1649816730000|2022-04-13 02:25:30|4241|4237|4239.5|4235.5|4242|4238|4239|4235|3
1649816740000|2022-04-13 02:25:40|4239|4235|4238|4234|4239.5|4235.5|4237.5|4233.5|34
1649816750000|2022-04-13 02:25:50|4237.5|4233.5|4237.5|4233.5|4238|4234|4236.5|4232.5|4
1649816760000|2022-04-13 02:26:00|4237|4233|4240|4236|4240|4236|4236.5|4232.5|21
1649816770000|2022-04-13 02:26:10|4240.5|4236.5|4240.5|4236.5|4241.5|4237.5|4239.5|4235.5|11
1649816780000|2022-04-13 02:26:20|4239.5|4235.5|4239.5|4235.5|4240.5|4236.5|4238|4234|9
1649816790000|2022-04-13 02:26:30|4239|4235|4238.5|4234.5|4240|4236|4237|4233|7
1649816800000|2022-04-13 02:26:40|4239|4235|4238.5|4234.5|4239|4235|4237.5|4233.5|4
1649816810000|2022-04-13 02:26:50|4238|4234|4238|4234|4239.5|4235.5|4236.5|4232.5|12
1649816820000|2022-04-13 02:27:00|4237.5|4233.5|4239.5|4235.5|4239.5|4235.5|4237.5|4233.5|3
1649816830000|2022-04-13 02:27:10|4239|4235|4238.5|4234.5|4239.5|4235.5|4238.5|4234.5|4
1649816840000|2022-04-13 02:27:20|4237.5|4233.5|4238.5|4234.5|4238.5|4234.5|4236.5|4232.5|10
1649816850000|2022-04-13 02:27:30|4238|4234|4239|4235|4239|4235|4237.5|4233.5|7
1649816860000|2022-04-13 02:27:40|4238.5|4234.5|4242|4238|4242|4238|4238.5|4234.5|19
1649816870000|2022-04-13 02:27:50|4242.5|4238.5|4240.5|4236.5|4242.5|4238.5|4240|4236|55
1649816880000|2022-04-13 02:28:00|4240|4236|4238|4234|4240|4236|4235.5|4231.5|26
1649816890000|2022-04-13 02:28:10|4237.5|4233.5|4240.5|4236.5|4241|4237|4236.5|4232.5|27
1649816900000|2022-04-13 02:28:20|4240|4236|4240.5|4236.5|4241|4237|4239.5|4235.5|3
1649816910000|2022-04-13 02:28:30|4241|4237|4242|4238|4242.5|4238.5|4241|4237|20
1649816920000|2022-04-13 02:28:40|4242.5|4238.5|4244.5|4240.5|4244.5|4240.5|4241.5|4237.5|49
1649816930000|2022-04-13 02:28:50|4245.5|4241.5|4246.5|4242.5|4247.5|4243.5|4245.5|4241.5|16
1649816940000|2022-04-13 02:29:00|4247|4243|4248|4244|4249.5|4245.5|4247|4243|47
1649816950000|2022-04-13 02:29:10|4248.5|4244.5|4250.5|4246.5|4250.5|4246.5|4248.5|4244.5|18
1649816960000|2022-04-13 02:29:20|4251|4247|4251|4247|4251.5|4247.5|4250|4246|10
1649816970000|2022-04-13 02:29:30|4250.5|4246.5|4249.5|4245.5|4251|4247|4246.5|4242.5|32
1649816980000|2022-04-13 02:29:40|4249|4245|4247|4243|4249.5|4245.5|4247|4243|28
1649816990000|2022-04-13 02:29:50|4246.5|4242.5|4245|4241|4246.5|4242.5|4244.5|4240.5|14
1649817000000|2022-04-13 02:30:00|4245.5|4241.5|4247|4243|4247|4243|4243.5|4239.5|21
1649817010000|2022-04-13 02:30:10|4247.5|4243.5|4251.5|4247.5|4251.5|4247.5|4246.5|4242.5|10
1649817020000|2022-04-13 02:30:20|4250.5|4246.5|4249.5|4245.5|4251|4247|4249.5|4245.5|6
1649817030000|2022-04-13 02:30:30|4249|4245|4247|4243|4249|4245|4246.5|4242.5|2
1649817040000|2022-04-13 02:30:40|4246.5|4242.5|4247.5|4243.5|4248.5|4244.5|4246|4242|3
1649817050000|2022-04-13 02:30:50|4247|4243|4249.5|4245.5|4249.5|4245.5|4246.5|4242.5|4
1649817060000|2022-04-13 02:31:00|4250|4246|4250|4246|4251|4247|4249|4245|6
1649817070000|2022-04-13 02:31:10|4249|4245|4250.5|4246.5|4251|4247|4248.5|4244.5|3
1649817080000|2022-04-13 02:31:20|4251|4247|4252.5|4248.5|4252.5|4248.5|4250.5|4246.5|2
1649817090000|2022-04-13 02:31:30|4252|4248|4249.5|4245.5|4253|4249|4248.5|4244.5|32
1649817100000|2022-04-13 02:31:40|4250.5|4246.5|4247.5|4243.5|4250.5|4246.5|4246|4242|34
1649817110000|2022-04-13 02:31:50|4247|4243|4242|4238|4247|4243|4241.5|4237.5|59
1649817120000|2022-04-13 02:32:00|4240.5|4236.5|4237.5|4233.5|4241.5|4237.5|4237.5|4233.5|55
1649817130000|2022-04-13 02:32:10|4238|4234|4236|4232|4238|4234|4234.5|4230.5|107
1649817140000|2022-04-13 02:32:20|4235.5|4231.5|4233.5|4229.5|4236|4232|4232.5|4228.5|42
1649817150000|2022-04-13 02:32:30|4234|4230|4232|4228|4234|4230|4232|4228|33
1649817160000|2022-04-13 02:32:40|4231.5|4227.5|4232.5|4228.5|4233.5|4229.5|4231.5|4227.5|46
1649817170000|2022-04-13 02:32:50|4233.5|4229.5|4234|4230|4236|4232|4233|4229|27
1649817180000|2022-04-13 02:33:00|4234.5|4230.5|4235|4231|4236|4232|4234|4230|13
1649817190000|2022-04-13 02:33:10|4234.5|4230.5|4235.5|4231.5|4237.5|4233.5|4234|4230|19
1649817200000|2022-04-13 02:33:20|4236|4232|4238.5|4234.5|4238.5|4234.5|4233.5|4229.5|20
1649817210000|2022-04-13 02:33:30|4239|4235|4240.5|4236.5|4240.5|4236.5|4238.5|4234.5|23
1649817220000|2022-04-13 02:33:40|4240|4236|4241.5|4237.5|4242.5|4238.5|4240|4236|14
1649817230000|2022-04-13 02:33:50|4241|4237|4237|4233|4241|4237|4236.5|4232.5|19
1649817240000|2022-04-13 02:34:00|4236.5|4232.5|4239.5|4235.5|4239.5|4235.5|4236.5|4232.5|9
1649817250000|2022-04-13 02:34:10|4239|4235|4239|4235|4240|4236|4238.5|4234.5|1
1649817260000|2022-04-13 02:34:20|4238.5|4234.5|4236.5|4232.5|4238.5|4234.5|4236.5|4232.5|12
1649817270000|2022-04-13 02:34:30|4237|4233|4238|4234|4238|4234|4236|4232|2
1649817280000|2022-04-13 02:34:40|4238.5|4234.5|4237.5|4233.5|4239.5|4235.5|4237.5|4233.5|57
1649817290000|2022-04-13 02:34:50|4238|4234|4242|4238|4242|4238|4238|4234|26
1649817300000|2022-04-13 02:35:00|4241.5|4237.5|4243|4239|4244|4240|4241|4237|20
1649817310000|2022-04-13 02:35:10|4242.5|4238.5|4240.5|4236.5|4242.5|4238.5|4240|4236|10
1649817320000|2022-04-13 02:35:20|4240|4236|4241.5|4237.5|4242.5|4238.5|4239|4235|12
1649817330000|2022-04-13 02:35:30|4241|4237|4237|4233|4241|4237|4236.5|4232.5|15
1649817340000|2022-04-13 02:35:40|4236.5|4232.5|4235.5|4231.5|4236.5|4232.5|4235|4231|17
1649817350000|2022-04-13 02:35:50|4235|4231|4235.5|4231.5|4236|4232|4234.5|4230.5|25
1649817360000|2022-04-13 02:36:00|4236|4232|4235|4231|4236|4232|4234.5|4230.5|14
1649817370000|2022-04-13 02:36:10|4234.5|4230.5|4236|4232|4236.5|4232.5|4234|4230|10
1649817380000|2022-04-13 02:36:20|4236.5|4232.5|4238|4234|4238|4234|4236|4232|11
1649817390000|2022-04-13 02:36:30|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4237.5|4233.5|23
1649817400000|2022-04-13 02:36:40|4239|4235|4241|4237|4241|4237|4238|4234|14
1649817410000|2022-04-13 02:36:50|4240.5|4236.5|4243.5|4239.5|4244|4240|4240.5|4236.5|21
1649817420000|2022-04-13 02:37:00|4243|4239|4242.5|4238.5|4243.5|4239.5|4241.5|4237.5|16
1649817430000|2022-04-13 02:37:10|4243.5|4239.5|4237.5|4233.5|4243.5|4239.5|4236.5|4232.5|34
1649817440000|2022-04-13 02:37:20|4236.5|4232.5|4238|4234|4238.5|4234.5|4236.5|4232.5|7
1649817450000|2022-04-13 02:37:30|4237.5|4233.5|4238.5|4234.5|4239.5|4235.5|4237|4233|12
1649817460000|2022-04-13 02:37:40|4238|4234|4237.5|4233.5|4239.5|4235.5|4237|4233|8
1649817470000|2022-04-13 02:37:50|4238|4234|4237|4233|4238.5|4234.5|4237|4233|6
1649817480000|2022-04-13 02:38:00|4237.5|4233.5|4237.5|4233.5|4238|4234|4236|4232|23
1649817490000|2022-04-13 02:38:10|4238|4234|4238.5|4234.5|4239|4235|4237|4233|6
1649817500000|2022-04-13 02:38:20|4238|4234|4239.5|4235.5|4239.5|4235.5|4237.5|4233.5|2
1649817510000|2022-04-13 02:38:30|4239|4235|4240.5|4236.5|4240.5|4236.5|4239|4235|6
1649817520000|2022-04-13 02:38:40|4241|4237|4240.5|4236.5|4241|4237|4239.5|4235.5|3
1649817530000|2022-04-13 02:38:50|4240|4236|4241.5|4237.5|4243|4239|4240|4236|10
1649817540000|2022-04-13 02:39:00|4241|4237|4241|4237|4243|4239|4241|4237|7
1649817550000|2022-04-13 02:39:10|4241.5|4237.5|4234.5|4230.5|4241.5|4237.5|4233.5|4229.5|30
1649817560000|2022-04-13 02:39:20|4235|4231|4235.5|4231.5|4235.5|4231.5|4233.5|4229.5|11
1649817570000|2022-04-13 02:39:30|4235|4231|4234.5|4230.5|4236.5|4232.5|4234.5|4230.5|9
1649817580000|2022-04-13 02:39:40|4234|4230|4234|4230|4235.5|4231.5|4233.5|4229.5|0
1649817590000|2022-04-13 02:39:50|4233.5|4229.5|4235|4231|4235.5|4231.5|4233.5|4229.5|2
1649817600000|2022-04-13 02:40:00|4234.5|4230.5|4234|4230|4235|4231|4232.5|4228.5|8
1649817610000|2022-04-13 02:40:10|4233.5|4229.5|4234|4230|4236|4232|4233.5|4229.5|7
1649817620000|2022-04-13 02:40:20|4233.5|4229.5|4235|4231|4235.5|4231.5|4233.5|4229.5|1
1649817630000|2022-04-13 02:40:30|4234.5|4230.5|4232.5|4228.5|4235|4231|4232.5|4228.5|9
1649817640000|2022-04-13 02:40:40|4232|4228|4231.5|4227.5|4232.5|4228.5|4231|4227|6
1649817650000|2022-04-13 02:40:50|4232|4228|4231|4227|4232.5|4228.5|4230.5|4226.5|16
1649817660000|2022-04-13 02:41:00|4230.5|4226.5|4230|4226|4232.5|4228.5|4230|4226|3
1649817670000|2022-04-13 02:41:10|4229.5|4225.5|4228|4224|4230|4226|4228|4224|9
1649817680000|2022-04-13 02:41:20|4227.5|4223.5|4225.5|4221.5|4227.5|4223.5|4223.5|4219.5|83
1649817690000|2022-04-13 02:41:30|4225|4221|4227|4223|4228|4224|4224.5|4220.5|27
1649817700000|2022-04-13 02:41:40|4227.5|4223.5|4227|4223|4227.5|4223.5|4225|4221|12
1649817710000|2022-04-13 02:41:50|4227.5|4223.5|4228|4224|4228.5|4224.5|4226.5|4222.5|31
1649817720000|2022-04-13 02:42:00|4227.5|4223.5|4227.5|4223.5|4228.5|4224.5|4226.5|4222.5|7
1649817730000|2022-04-13 02:42:10|4227|4223|4228.5|4224.5|4229|4225|4227|4223|6
1649817740000|2022-04-13 02:42:20|4228|4224|4228|4224|4230.5|4226.5|4228|4224|4
1649817750000|2022-04-13 02:42:30|4228.5|4224.5|4226.5|4222.5|4228.5|4224.5|4226.5|4222.5|16
1649817760000|2022-04-13 02:42:40|4227|4223|4226|4222|4228.5|4224.5|4226|4222|4
1649817770000|2022-04-13 02:42:50|4225.5|4221.5|4226.5|4222.5|4226.5|4222.5|4224.5|4220.5|11
1649817780000|2022-04-13 02:43:00|4226|4222|4229|4225|4230|4226|4226|4222|3
1649817790000|2022-04-13 02:43:10|4229.5|4225.5|4228|4224|4230|4226|4227.5|4223.5|5
1649817800000|2022-04-13 02:43:20|4227.5|4223.5|4227.5|4223.5|4228|4224|4225.5|4221.5|10
1649817810000|2022-04-13 02:43:30|4228|4224|4229.5|4225.5|4229.5|4225.5|4228|4224|9
1649817820000|2022-04-13 02:43:40|4229|4225|4228.5|4224.5|4230|4226|4228.5|4224.5|12
1649817830000|2022-04-13 02:43:50|4229|4225|4230|4226|4231|4227|4229|4225|2
1649817840000|2022-04-13 02:44:00|4230.5|4226.5|4228.5|4224.5|4230.5|4226.5|4227.5|4223.5|7
1649817850000|2022-04-13 02:44:10|4228|4224|4228|4224|4228.5|4224.5|4227|4223|13
1649817860000|2022-04-13 02:44:20|4228.5|4224.5|4230.5|4226.5|4230.5|4226.5|4227.5|4223.5|10
1649817870000|2022-04-13 02:44:30|4231|4227|4231.5|4227.5|4233|4229|4230|4226|19
1649817880000|2022-04-13 02:44:40|4231|4227|4230.5|4226.5|4232|4228|4230|4226|2
1649817890000|2022-04-13 02:44:50|4230|4226|4230.5|4226.5|4231|4227|4229.5|4225.5|7
1649817900000|2022-04-13 02:45:00|4231|4227|4230|4226|4231.5|4227.5|4229.5|4225.5|10
1649817910000|2022-04-13 02:45:10|4229.5|4225.5|4234|4230|4235.5|4231.5|4229|4225|15
1649817920000|2022-04-13 02:45:20|4234.5|4230.5|4236|4232|4236.5|4232.5|4234.5|4230.5|5
1649817930000|2022-04-13 02:45:30|4235.5|4231.5|4234.5|4230.5|4235.5|4231.5|4234.5|4230.5|1
1649817940000|2022-04-13 02:45:40|4234|4230|4235.5|4231.5|4236.5|4232.5|4234|4230|5
1649817950000|2022-04-13 02:45:50|4235|4231|4235.5|4231.5|4236|4232|4233.5|4229.5|1
1649817960000|2022-04-13 02:46:00|4235|4231|4235.5|4231.5|4236.5|4232.5|4234.5|4230.5|5
1649817970000|2022-04-13 02:46:10|4236|4232|4237|4233|4237.5|4233.5|4235.5|4231.5|2
1649817980000|2022-04-13 02:46:20|4237.5|4233.5|4237.5|4233.5|4238|4234|4237|4233|2
1649817990000|2022-04-13 02:46:30|4237|4233|4236.5|4232.5|4237|4233|4234|4230|3
1649818000000|2022-04-13 02:46:40|4236|4232|4236.5|4232.5|4237|4233|4234.5|4230.5|4
1649818010000|2022-04-13 02:46:50|4237|4233|4238.5|4234.5|4239.5|4235.5|4237|4233|16
1649818020000|2022-04-13 02:47:00|4238|4234|4237|4233|4238.5|4234.5|4236.5|4232.5|6
1649818030000|2022-04-13 02:47:10|4236.5|4232.5|4237.5|4233.5|4238|4234|4236|4232|3
1649818040000|2022-04-13 02:47:20|4238|4234|4236|4232|4238|4234|4235.5|4231.5|2
1649818050000|2022-04-13 02:47:30|4236.5|4232.5|4236.5|4232.5|4237.5|4233.5|4236|4232|0
1649818060000|2022-04-13 02:47:40|4237|4233|4238|4234|4238.5|4234.5|4236.5|4232.5|4
1649818070000|2022-04-13 02:47:50|4238.5|4234.5|4239.5|4235.5|4240.5|4236.5|4238.5|4234.5|9
1649818080000|2022-04-13 02:48:00|4240|4236|4240.5|4236.5|4241|4237|4239.5|4235.5|13
1649818090000|2022-04-13 02:48:10|4241|4237|4241|4237|4241.5|4237.5|4239.5|4235.5|6
1649818100000|2022-04-13 02:48:20|4241.5|4237.5|4238.5|4234.5|4241.5|4237.5|4238.5|4234.5|2
1649818110000|2022-04-13 02:48:30|4238|4234|4238|4234|4238.5|4234.5|4236|4232|16
1649818120000|2022-04-13 02:48:40|4238.5|4234.5|4238|4234|4239|4235|4236.5|4232.5|22
1649818130000|2022-04-13 02:48:50|4237.5|4233.5|4237.5|4233.5|4239.5|4235.5|4237.5|4233.5|5
1649818140000|2022-04-13 02:49:00|4238|4234|4236|4232|4238|4234|4235.5|4231.5|11
1649818150000|2022-04-13 02:49:10|4236.5|4232.5|4235.5|4231.5|4238.5|4234.5|4235|4231|21
1649818160000|2022-04-13 02:49:20|4236|4232|4236.5|4232.5|4237|4233|4235|4231|6
1649818170000|2022-04-13 02:49:30|4236|4232|4236|4232|4237.5|4233.5|4236|4232|2
1649818180000|2022-04-13 02:49:40|4236.5|4232.5|4236.5|4232.5|4236.5|4232.5|4235.5|4231.5|1
1649818190000|2022-04-13 02:49:50|4235.5|4231.5|4236|4232|4236|4232|4235|4231|5
1649818200000|2022-04-13 02:50:00|4235.5|4231.5|4238.5|4234.5|4239.5|4235.5|4235.5|4231.5|13
1649818210000|2022-04-13 02:50:10|4238|4234|4239|4235|4240.5|4236.5|4238|4234|15
1649818220000|2022-04-13 02:50:20|4239.5|4235.5|4240.5|4236.5|4240.5|4236.5|4239|4235|19
1649818230000|2022-04-13 02:50:30|4240|4236|4240.5|4236.5|4241|4237|4238.5|4234.5|5
1649818240000|2022-04-13 02:50:40|4241.5|4237.5|4239.5|4235.5|4241.5|4237.5|4239|4235|9
1649818250000|2022-04-13 02:50:50|4240|4236|4243.5|4239.5|4244.5|4240.5|4240|4236|40
1649818260000|2022-04-13 02:51:00|4244|4240|4242|4238|4245|4241|4242|4238|15
1649818270000|2022-04-13 02:51:10|4242.5|4238.5|4244|4240|4244|4240|4241.5|4237.5|1
1649818280000|2022-04-13 02:51:20|4243.5|4239.5|4246|4242|4246|4242|4243|4239|7
1649818290000|2022-04-13 02:51:30|4245.5|4241.5|4247.5|4243.5|4248.5|4244.5|4245.5|4241.5|22
1649818300000|2022-04-13 02:51:40|4246.5|4242.5|4247|4243|4247|4243|4245.5|4241.5|8
1649818310000|2022-04-13 02:51:50|4246.5|4242.5|4247.5|4243.5|4248.5|4244.5|4245.5|4241.5|12
1649818320000|2022-04-13 02:52:00|4247|4243|4250|4246|4250.5|4246.5|4247|4243|29
1649818330000|2022-04-13 02:52:10|4249.5|4245.5|4250.5|4246.5|4250.5|4246.5|4249.5|4245.5|8
1649818340000|2022-04-13 02:52:20|4250|4246|4247.5|4243.5|4250|4246|4247.5|4243.5|13
1649818350000|2022-04-13 02:52:30|4247|4243|4246|4242|4247.5|4243.5|4245.5|4241.5|14
1649818360000|2022-04-13 02:52:40|4245.5|4241.5|4245|4241|4246|4242|4245|4241|18
1649818370000|2022-04-13 02:52:50|4245.5|4241.5|4244.5|4240.5|4246|4242|4244.5|4240.5|7
1649818380000|2022-04-13 02:53:00|4244|4240|4240|4236|4244|4240|4239.5|4235.5|23
1649818390000|2022-04-13 02:53:10|4239.5|4235.5|4240.5|4236.5|4241.5|4237.5|4237.5|4233.5|32
1649818400000|2022-04-13 02:53:20|4241|4237|4246|4242|4246|4242|4241|4237|40
1649818410000|2022-04-13 02:53:30|4246.5|4242.5|4247.5|4243.5|4247.5|4243.5|4246.5|4242.5|8
1649818420000|2022-04-13 02:53:40|4247|4243|4249|4245|4249.5|4245.5|4247|4243|9
1649818430000|2022-04-13 02:53:50|4248.5|4244.5|4247.5|4243.5|4251.5|4247.5|4247.5|4243.5|80
1649818440000|2022-04-13 02:54:00|4248|4244|4247.5|4243.5|4249.5|4245.5|4247|4243|20
1649818450000|2022-04-13 02:54:10|4247|4243|4248|4244|4249|4245|4245.5|4241.5|33
1649818460000|2022-04-13 02:54:20|4248.5|4244.5|4248.5|4244.5|4249.5|4245.5|4248.5|4244.5|5
1649818470000|2022-04-13 02:54:30|4249|4245|4250.5|4246.5|4250.5|4246.5|4249|4245|17
1649818480000|2022-04-13 02:54:40|4251|4247|4251.5|4247.5|4252.5|4248.5|4251|4247|19
1649818490000|2022-04-13 02:54:50|4250.5|4246.5|4252|4248|4252.5|4248.5|4250.5|4246.5|18
1649818500000|2022-04-13 02:55:00|4252.5|4248.5|4251.5|4247.5|4253.5|4249.5|4250.5|4246.5|55
1649818510000|2022-04-13 02:55:10|4251|4247|4251.5|4247.5|4251.5|4247.5|4250|4246|10
1649818520000|2022-04-13 02:55:20|4252|4248|4251.5|4247.5|4252|4248|4251.5|4247.5|10
1649818530000|2022-04-13 02:55:30|4252|4248|4253|4249|4254.5|4250.5|4252|4248|33
1649818540000|2022-04-13 02:55:40|4252.5|4248.5|4253.5|4249.5|4253.5|4249.5|4252|4248|17
1649818550000|2022-04-13 02:55:50|4253|4249|4253.5|4249.5|4254.5|4250.5|4252.5|4248.5|29
1649818560000|2022-04-13 02:56:00|4252.5|4248.5|4252|4248|4252.5|4248.5|4250.5|4246.5|41
1649818570000|2022-04-13 02:56:10|4251.5|4247.5|4251.5|4247.5|4252|4248|4249.5|4245.5|31
1649818580000|2022-04-13 02:56:20|4252|4248|4252|4248|4252.5|4248.5|4250|4246|3
1649818590000|2022-04-13 02:56:30|4252.5|4248.5|4252|4248|4253|4249|4251.5|4247.5|12
1649818600000|2022-04-13 02:56:40|4251.5|4247.5|4251|4247|4252.5|4248.5|4250.5|4246.5|17
1649818610000|2022-04-13 02:56:50|4251.5|4247.5|4253.5|4249.5|4254.5|4250.5|4251.5|4247.5|40
1649818620000|2022-04-13 02:57:00|4254|4250|4253.5|4249.5|4254|4250|4252.5|4248.5|15
1649818630000|2022-04-13 02:57:10|4254|4250|4255.5|4251.5|4256|4252|4251.5|4247.5|39
1649818640000|2022-04-13 02:57:20|4255|4251|4252|4248|4256|4252|4251.5|4247.5|19
1649818650000|2022-04-13 02:57:30|4251.5|4247.5|4252|4248|4252.5|4248.5|4251.5|4247.5|30
1649818660000|2022-04-13 02:57:40|4251.5|4247.5|4255.5|4251.5|4255.5|4251.5|4251.5|4247.5|29
1649818670000|2022-04-13 02:57:50|4254.5|4250.5|4254.5|4250.5|4255.5|4251.5|4253.5|4249.5|17
1649818680000|2022-04-13 02:58:00|4254|4250|4250.5|4246.5|4254|4250|4250.5|4246.5|6
1649818690000|2022-04-13 02:58:10|4251|4247|4251.5|4247.5|4252|4248|4250.5|4246.5|19
1649818700000|2022-04-13 02:58:20|4252|4248|4249.5|4245.5|4252.5|4248.5|4249.5|4245.5|36
1649818710000|2022-04-13 02:58:30|4249|4245|4252.5|4248.5|4252.5|4248.5|4248.5|4244.5|39
1649818720000|2022-04-13 02:58:40|4252|4248|4252.5|4248.5|4252.5|4248.5|4251.5|4247.5|14
1649818730000|2022-04-13 02:58:50|4252|4248|4250.5|4246.5|4252.5|4248.5|4250.5|4246.5|10
1649818740000|2022-04-13 02:59:00|4249.5|4245.5|4252|4248|4252.5|4248.5|4249.5|4245.5|8
1649818750000|2022-04-13 02:59:10|4252.5|4248.5|4253.5|4249.5|4255|4251|4252|4248|19
1649818760000|2022-04-13 02:59:20|4254.5|4250.5|4251.5|4247.5|4254.5|4250.5|4251.5|4247.5|12
1649818770000|2022-04-13 02:59:30|4251|4247|4252|4248|4252|4248|4250|4246|6
1649818780000|2022-04-13 02:59:40|4252.5|4248.5|4252.5|4248.5|4253|4249|4249.5|4245.5|20
1649818790000|2022-04-13 02:59:50|4253|4249|4254.5|4250.5|4255.5|4251.5|4253|4249|10
1649818800000|2022-04-13 03:00:00|4255|4251|4259|4255|4260|4256|4255|4251|48
1649818810000|2022-04-13 03:00:10|4258.5|4254.5|4259.5|4255.5|4259.5|4255.5|4257.5|4253.5|13
1649818820000|2022-04-13 03:00:20|4259|4255|4258.5|4254.5|4260|4256|4258|4254|5
1649818830000|2022-04-13 03:00:30|4257.5|4253.5|4256|4252|4257.5|4253.5|4255.5|4251.5|10
1649818840000|2022-04-13 03:00:40|4256.5|4252.5|4257|4253|4258|4254|4254.5|4250.5|33
1649818850000|2022-04-13 03:00:50|4257.5|4253.5|4259.5|4255.5|4259.5|4255.5|4257.5|4253.5|33
1649818860000|2022-04-13 03:01:00|4260|4256|4261|4257|4261.5|4257.5|4258.5|4254.5|58
1649818870000|2022-04-13 03:01:10|4260.5|4256.5|4261.5|4257.5|4262|4258|4260.5|4256.5|7
1649818880000|2022-04-13 03:01:20|4260.5|4256.5|4260.5|4256.5|4261.5|4257.5|4259.5|4255.5|14
1649818890000|2022-04-13 03:01:30|4261|4257|4261.5|4257.5|4262.5|4258.5|4260.5|4256.5|12
1649818900000|2022-04-13 03:01:40|4262|4258|4263.5|4259.5|4263.5|4259.5|4260.5|4256.5|40
1649818910000|2022-04-13 03:01:50|4264|4260|4264.5|4260.5|4265|4261|4263.5|4259.5|58
1649818920000|2022-04-13 03:02:00|4265|4261|4266.5|4262.5|4266.5|4262.5|4265|4261|22
1649818930000|2022-04-13 03:02:10|4266|4262|4266.5|4262.5|4267|4263|4265.5|4261.5|7
1649818940000|2022-04-13 03:02:20|4265.5|4261.5|4267.5|4263.5|4267.5|4263.5|4265.5|4261.5|31
1649818950000|2022-04-13 03:02:30|4268|4264|4268.5|4264.5|4269.5|4265.5|4266.5|4262.5|55
1649818960000|2022-04-13 03:02:40|4269|4265|4266.5|4262.5|4269|4265|4266.5|4262.5|21
1649818970000|2022-04-13 03:02:50|4265.5|4261.5|4267.5|4263.5|4267.5|4263.5|4264.5|4260.5|25
1649818980000|2022-04-13 03:03:00|4267|4263|4267.5|4263.5|4267.5|4263.5|4265.5|4261.5|15
1649818990000|2022-04-13 03:03:10|4266.5|4262.5|4268.5|4264.5|4269|4265|4266.5|4262.5|19
1649819000000|2022-04-13 03:03:20|4269|4265|4268.5|4264.5|4269.5|4265.5|4267.5|4263.5|31
1649819010000|2022-04-13 03:03:30|4269.5|4265.5|4269.5|4265.5|4270.5|4266.5|4269.5|4265.5|42
1649819020000|2022-04-13 03:03:40|4270|4266|4271.5|4267.5|4272.5|4268.5|4269.5|4265.5|21
1649819030000|2022-04-13 03:03:50|4272|4268|4274.5|4270.5|4274.5|4270.5|4272|4268|35
1649819040000|2022-04-13 03:04:00|4275|4271|4276.5|4272.5|4276.5|4272.5|4274.5|4270.5|47
1649819050000|2022-04-13 03:04:10|4277|4273|4271.5|4267.5|4277|4273|4270.5|4266.5|68
1649819060000|2022-04-13 03:04:20|4270.5|4266.5|4272.5|4268.5|4272.5|4268.5|4270.5|4266.5|24
1649819070000|2022-04-13 03:04:30|4273|4269|4271.5|4267.5|4274.5|4270.5|4271.5|4267.5|10
1649819080000|2022-04-13 03:04:40|4272|4268|4272.5|4268.5|4273|4269|4271.5|4267.5|13
1649819090000|2022-04-13 03:04:50|4273|4269|4273.5|4269.5|4273.5|4269.5|4272.5|4268.5|6
1649819100000|2022-04-13 03:05:00|4273|4269|4273.5|4269.5|4273.5|4269.5|4271.5|4267.5|4
1649819110000|2022-04-13 03:05:10|4274|4270|4274.5|4270.5|4274.5|4270.5|4273|4269|3
1649819120000|2022-04-13 03:05:20|4276.5|4272.5|4278|4274|4278|4274|4275.5|4271.5|178
1649819130000|2022-04-13 03:05:30|4277.5|4273.5|4278.5|4274.5|4278.5|4274.5|4276.5|4272.5|27
1649819140000|2022-04-13 03:05:40|4279|4275|4278.5|4274.5|4279.5|4275.5|4277.5|4273.5|14
1649819150000|2022-04-13 03:05:50|4279.5|4275.5|4279.5|4275.5|4281|4277|4277.5|4273.5|40
1649819160000|2022-04-13 03:06:00|4279|4275|4282.5|4278.5|4282.5|4278.5|4279|4275|5
1649819170000|2022-04-13 03:06:10|4281.5|4277.5|4274|4270|4281.5|4277.5|4273.5|4269.5|45
1649819180000|2022-04-13 03:06:20|4275|4271|4273|4269|4275|4271|4271.5|4267.5|55
1649819190000|2022-04-13 03:06:30|4272.5|4268.5|4273|4269|4273|4269|4272.5|4268.5|8
1649819200000|2022-04-13 03:06:40|4272.5|4268.5|4272.5|4268.5|4273|4269|4269|4265|35
1649819210000|2022-04-13 03:06:50|4273|4269|4272.5|4268.5|4273|4269|4271|4267|8
1649819220000|2022-04-13 03:07:00|4273|4269|4266.5|4262.5|4273|4269|4266.5|4262.5|26
1649819230000|2022-04-13 03:07:10|4267|4263|4268.5|4264.5|4269|4265|4265|4261|19
1649819240000|2022-04-13 03:07:20|4267.5|4263.5|4270|4266|4271.5|4267.5|4267.5|4263.5|25
1649819250000|2022-04-13 03:07:30|4270.5|4266.5|4275|4271|4275|4271|4270.5|4266.5|15
1649819260000|2022-04-13 03:07:40|4275.5|4271.5|4274|4270|4275.5|4271.5|4274|4270|7
1649819270000|2022-04-13 03:07:50|4273.5|4269.5|4270.5|4266.5|4274.5|4270.5|4270.5|4266.5|9
1649819280000|2022-04-13 03:08:00|4271|4267|4268.5|4264.5|4272.5|4268.5|4264.5|4260.5|46
1649819290000|2022-04-13 03:08:10|4268|4264|4267.5|4263.5|4270.5|4266.5|4267.5|4263.5|11
1649819300000|2022-04-13 03:08:20|4266|4262|4266|4262|4267|4263|4264.5|4260.5|48
1649819310000|2022-04-13 03:08:30|4266.5|4262.5|4267.5|4263.5|4268.5|4264.5|4265.5|4261.5|23
1649819320000|2022-04-13 03:08:40|4268|4264|4264.5|4260.5|4270.5|4266.5|4264.5|4260.5|89
1649819330000|2022-04-13 03:08:50|4264|4260|4266.5|4262.5|4267|4263|4263.5|4259.5|41
1649819340000|2022-04-13 03:09:00|4266|4262|4264.5|4260.5|4267.5|4263.5|4263.5|4259.5|39
1649819350000|2022-04-13 03:09:10|4265.5|4261.5|4264.5|4260.5|4267.5|4263.5|4264.5|4260.5|33
1649819360000|2022-04-13 03:09:20|4265|4261|4266.5|4262.5|4268.5|4264.5|4263.5|4259.5|43
1649819370000|2022-04-13 03:09:30|4267|4263|4268|4264|4271.5|4267.5|4267|4263|60
1649819380000|2022-04-13 03:09:40|4268.5|4264.5|4271|4267|4271|4267|4267.5|4263.5|11
1649819390000|2022-04-13 03:09:50|4271.5|4267.5|4271|4267|4272|4268|4270.5|4266.5|14
1649819400000|2022-04-13 03:10:00|4271.5|4267.5|4273.5|4269.5|4273.5|4269.5|4271.5|4267.5|42
1649819410000|2022-04-13 03:10:10|4274|4270|4274.5|4270.5|4275.5|4271.5|4273.5|4269.5|36
1649819420000|2022-04-13 03:10:20|4275|4271|4274.5|4270.5|4276.5|4272.5|4274.5|4270.5|30
1649819430000|2022-04-13 03:10:30|4274|4270|4272.5|4268.5|4274.5|4270.5|4272|4268|12
1649819440000|2022-04-13 03:10:40|4273|4269|4271.5|4267.5|4273.5|4269.5|4270.5|4266.5|25
1649819450000|2022-04-13 03:10:50|4272|4268|4270|4266|4272.5|4268.5|4268.5|4264.5|12
1649819460000|2022-04-13 03:11:00|4269.5|4265.5|4270|4266|4271|4267|4268.5|4264.5|15
1649819470000|2022-04-13 03:11:10|4270.5|4266.5|4270.5|4266.5|4271.5|4267.5|4269.5|4265.5|5
1649819480000|2022-04-13 03:11:20|4271|4267|4272|4268|4272.5|4268.5|4270.5|4266.5|5
1649819490000|2022-04-13 03:11:30|4272.5|4268.5|4273|4269|4273.5|4269.5|4271.5|4267.5|5
1649819500000|2022-04-13 03:11:40|4272.5|4268.5|4271.5|4267.5|4272.5|4268.5|4270.5|4266.5|8
1649819510000|2022-04-13 03:11:50|4270.5|4266.5|4268|4264|4270.5|4266.5|4267.5|4263.5|4
1649819520000|2022-04-13 03:12:00|4267.5|4263.5|4268|4264|4269|4265|4267.5|4263.5|4
1649819530000|2022-04-13 03:12:10|4268.5|4264.5|4270.5|4266.5|4270.5|4266.5|4268|4264|2
1649819540000|2022-04-13 03:12:20|4270|4266|4269.5|4265.5|4271.5|4267.5|4269.5|4265.5|5
1649819550000|2022-04-13 03:12:30|4268.5|4264.5|4271|4267|4271|4267|4268|4264|7
1649819560000|2022-04-13 03:12:40|4270.5|4266.5|4270.5|4266.5|4271|4267|4269.5|4265.5|1
1649819570000|2022-04-13 03:12:50|4270|4266|4270.5|4266.5|4271.5|4267.5|4270|4266|3
1649819580000|2022-04-13 03:13:00|4271|4267|4271.5|4267.5|4274.5|4270.5|4271|4267|14
1649819590000|2022-04-13 03:13:10|4272|4268|4270.5|4266.5|4272|4268|4270.5|4266.5|4
1649819600000|2022-04-13 03:13:20|4271|4267|4272.5|4268.5|4272.5|4268.5|4270.5|4266.5|2
1649819610000|2022-04-13 03:13:30|4273|4269|4273.5|4269.5|4274|4270|4273|4269|10
1649819620000|2022-04-13 03:13:40|4272.5|4268.5|4274.5|4270.5|4274.5|4270.5|4272.5|4268.5|5
1649819630000|2022-04-13 03:13:50|4275|4271|4275.5|4271.5|4276|4272|4274.5|4270.5|6
1649819640000|2022-04-13 03:14:00|4275|4271|4274.5|4270.5|4275.5|4271.5|4273.5|4269.5|12
1649819650000|2022-04-13 03:14:10|4275|4271|4272|4268|4275.5|4271.5|4271.5|4267.5|12
1649819660000|2022-04-13 03:14:20|4272.5|4268.5|4273.5|4269.5|4273.5|4269.5|4271|4267|9
1649819670000|2022-04-13 03:14:30|4274|4270|4272.5|4268.5|4274.5|4270.5|4272.5|4268.5|7
1649819680000|2022-04-13 03:14:40|4273|4269|4269.5|4265.5|4273.5|4269.5|4269|4265|10
1649819690000|2022-04-13 03:14:50|4270|4266|4269.5|4265.5|4270|4266|4268.5|4264.5|7
1649819700000|2022-04-13 03:15:00|4268.5|4264.5|4267.5|4263.5|4269|4265|4267.5|4263.5|4
1649819710000|2022-04-13 03:15:10|4268|4264|4267|4263|4268.5|4264.5|4266.5|4262.5|10
1649819720000|2022-04-13 03:15:20|4266.5|4262.5|4264|4260|4266.5|4262.5|4262.5|4258.5|44
1649819730000|2022-04-13 03:15:30|4264.5|4260.5|4261|4257|4264.5|4260.5|4261|4257|11
1649819740000|2022-04-13 03:15:40|4260.5|4256.5|4260.5|4256.5|4261|4257|4259.5|4255.5|11
1649819750000|2022-04-13 03:15:50|4260|4256|4259.5|4255.5|4260.5|4256.5|4259.5|4255.5|8
1649819760000|2022-04-13 03:16:00|4260|4256|4263|4259|4263|4259|4260|4256|5
1649819770000|2022-04-13 03:16:10|4263.5|4259.5|4263|4259|4264.5|4260.5|4262.5|4258.5|7
1649819780000|2022-04-13 03:16:20|4262.5|4258.5|4263|4259|4263.5|4259.5|4262|4258|3
1649819790000|2022-04-13 03:16:30|4262.5|4258.5|4263.5|4259.5|4263.5|4259.5|4262.5|4258.5|9
1649819800000|2022-04-13 03:16:40|4264|4260|4264.5|4260.5|4264.5|4260.5|4263.5|4259.5|14
1649819810000|2022-04-13 03:16:50|4265.5|4261.5|4265|4261|4266.5|4262.5|4264.5|4260.5|15
1649819820000|2022-04-13 03:17:00|4264.5|4260.5|4266|4262|4266.5|4262.5|4264.5|4260.5|5
1649819830000|2022-04-13 03:17:10|4266.5|4262.5|4265|4261|4266.5|4262.5|4263.5|4259.5|11
1649819840000|2022-04-13 03:17:20|4264.5|4260.5|4266|4262|4266|4262|4264|4260|0
1649819850000|2022-04-13 03:17:30|4266.5|4262.5|4266.5|4262.5|4267.5|4263.5|4265.5|4261.5|3
1649819860000|2022-04-13 03:17:40|4265.5|4261.5|4266.5|4262.5|4266.5|4262.5|4265.5|4261.5|3
1649819870000|2022-04-13 03:17:50|4267|4263|4267.5|4263.5|4267.5|4263.5|4266.5|4262.5|3
1649819880000|2022-04-13 03:18:00|4268|4264|4267.5|4263.5|4269|4265|4266.5|4262.5|1
1649819890000|2022-04-13 03:18:10|4267|4263|4264.5|4260.5|4267|4263|4264.5|4260.5|11
1649819900000|2022-04-13 03:18:20|4266|4262|4264.5|4260.5|4266|4262|4262.5|4258.5|6
1649819910000|2022-04-13 03:18:30|4264|4260|4264.5|4260.5|4265|4261|4264|4260|0
1649819920000|2022-04-13 03:18:40|4264|4260|4262.5|4258.5|4264|4260|4262.5|4258.5|6
1649819930000|2022-04-13 03:18:50|4263|4259|4263.5|4259.5|4264|4260|4262.5|4258.5|2
1649819940000|2022-04-13 03:19:00|4264|4260|4266|4262|4266.5|4262.5|4264|4260|1
1649819950000|2022-04-13 03:19:10|4266.5|4262.5|4267|4263|4269|4265|4266.5|4262.5|16
1649819960000|2022-04-13 03:19:20|4267.5|4263.5|4268.5|4264.5|4269|4265|4267|4263|0
1649819970000|2022-04-13 03:19:30|4268|4264|4266.5|4262.5|4269|4265|4265.5|4261.5|19
1649819980000|2022-04-13 03:19:40|4267|4263|4266.5|4262.5|4267.5|4263.5|4266|4262|0
1649819990000|2022-04-13 03:19:50|4266|4262|4268|4264|4268|4264|4265.5|4261.5|0
1649820000000|2022-04-13 03:20:00|4267.5|4263.5|4266|4262|4267.5|4263.5|4265.5|4261.5|2
1649820010000|2022-04-13 03:20:10|4265.5|4261.5|4265|4261|4265.5|4261.5|4264|4260|9
1649820020000|2022-04-13 03:20:20|4265.5|4261.5|4263|4259|4265.5|4261.5|4263|4259|8
1649820030000|2022-04-13 03:20:30|4262.5|4258.5|4263|4259|4263|4259|4262.5|4258.5|0
1649820040000|2022-04-13 03:20:40|4263.5|4259.5|4263.5|4259.5|4264|4260|4263|4259|0
1649820050000|2022-04-13 03:20:50|4263|4259|4267.5|4263.5|4267.5|4263.5|4263|4259|18
1649820060000|2022-04-13 03:21:00|4268|4264|4268|4264|4269|4265|4267.5|4263.5|6
1649820070000|2022-04-13 03:21:10|4268.5|4264.5|4269|4265|4270.5|4266.5|4268.5|4264.5|8
1649820080000|2022-04-13 03:21:20|4268.5|4264.5|4269.5|4265.5|4270|4266|4268.5|4264.5|4
1649820090000|2022-04-13 03:21:30|4270|4266|4270.5|4266.5|4271.5|4267.5|4270|4266|7
1649820100000|2022-04-13 03:21:40|4271|4267|4273|4269|4273|4269|4271|4267|3
1649820110000|2022-04-13 03:21:50|4273.5|4269.5|4272|4268|4274.5|4270.5|4271.5|4267.5|10
1649820120000|2022-04-13 03:22:00|4271.5|4267.5|4267.5|4263.5|4271.5|4267.5|4267.5|4263.5|15
1649820130000|2022-04-13 03:22:10|4265.5|4261.5|4267.5|4263.5|4268.5|4264.5|4264.5|4260.5|34
1649820140000|2022-04-13 03:22:20|4267|4263|4269.5|4265.5|4269.5|4265.5|4267|4263|2
1649820150000|2022-04-13 03:22:30|4269|4265|4267|4263|4269.5|4265.5|4267|4263|5
1649820160000|2022-04-13 03:22:40|4266.5|4262.5|4261.5|4257.5|4266.5|4262.5|4261.5|4257.5|15
1649820170000|2022-04-13 03:22:50|4261|4257|4260.5|4256.5|4261.5|4257.5|4259.5|4255.5|26
1649820180000|2022-04-13 03:23:00|4260|4256|4262.5|4258.5|4262.5|4258.5|4259|4255|6
1649820190000|2022-04-13 03:23:10|4263.5|4259.5|4265|4261|4265.5|4261.5|4263|4259|24
1649820200000|2022-04-13 03:23:20|4264.5|4260.5|4262.5|4258.5|4264.5|4260.5|4262.5|4258.5|1
1649820210000|2022-04-13 03:23:30|4263|4259|4262.5|4258.5|4263|4259|4261|4257|1
1649820220000|2022-04-13 03:23:40|4262|4258|4261.5|4257.5|4262|4258|4259.5|4255.5|15
1649820230000|2022-04-13 03:23:50|4261|4257|4261|4257|4261|4257|4259.5|4255.5|4
1649820240000|2022-04-13 03:24:00|4261.5|4257.5|4262|4258|4262.5|4258.5|4261.5|4257.5|5
1649820250000|2022-04-13 03:24:10|4262.5|4258.5|4264|4260|4264.5|4260.5|4262|4258|1
1649820260000|2022-04-13 03:24:20|4264.5|4260.5|4262.5|4258.5|4264.5|4260.5|4262.5|4258.5|7
1649820270000|2022-04-13 03:24:30|4263|4259|4262.5|4258.5|4264|4260|4262|4258|9
1649820280000|2022-04-13 03:24:40|4263|4259|4264|4260|4264|4260|4263|4259|0
1649820290000|2022-04-13 03:24:50|4263.5|4259.5|4263|4259|4263.5|4259.5|4261.5|4257.5|5
1649820300000|2022-04-13 03:25:00|4262.5|4258.5|4263|4259|4264|4260|4262.5|4258.5|0
1649820310000|2022-04-13 03:25:10|4262.5|4258.5|4258.5|4254.5|4263|4259|4258.5|4254.5|80
1649820320000|2022-04-13 03:25:20|4257.5|4253.5|4257.5|4253.5|4258|4254|4256.5|4252.5|58
1649820330000|2022-04-13 03:25:30|4258|4254|4258|4254|4258.5|4254.5|4256.5|4252.5|21
1649820340000|2022-04-13 03:25:40|4257.5|4253.5|4258|4254|4258.5|4254.5|4257|4253|2
1649820350000|2022-04-13 03:25:50|4257.5|4253.5|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|2
1649820360000|2022-04-13 03:26:00|4258|4254|4259|4255|4259.5|4255.5|4257.5|4253.5|17
1649820370000|2022-04-13 03:26:10|4259.5|4255.5|4259.5|4255.5|4260|4256|4259|4255|4
1649820380000|2022-04-13 03:26:20|4260|4256|4258.5|4254.5|4261.5|4257.5|4258.5|4254.5|7
1649820390000|2022-04-13 03:26:30|4259|4255|4260.5|4256.5|4260.5|4256.5|4258.5|4254.5|4
1649820400000|2022-04-13 03:26:40|4260|4256|4259|4255|4260.5|4256.5|4258.5|4254.5|9
1649820410000|2022-04-13 03:26:50|4259.5|4255.5|4260|4256|4260|4256|4258.5|4254.5|1
1649820420000|2022-04-13 03:27:00|4260.5|4256.5|4260.5|4256.5|4260.5|4256.5|4259|4255|7
1649820430000|2022-04-13 03:27:10|4261|4257|4261.5|4257.5|4262|4258|4260.5|4256.5|1
1649820440000|2022-04-13 03:27:20|4262.5|4258.5|4260.5|4256.5|4262.5|4258.5|4259.5|4255.5|10
1649820450000|2022-04-13 03:27:30|4260|4256|4262|4258|4262.5|4258.5|4260|4256|4
1649820460000|2022-04-13 03:27:40|4262.5|4258.5|4262.5|4258.5|4264|4260|4262|4258|1
1649820470000|2022-04-13 03:27:50|4263|4259|4264.5|4260.5|4264.5|4260.5|4262.5|4258.5|5
1649820480000|2022-04-13 03:28:00|4265|4261|4265.5|4261.5|4266|4262|4265|4261|6
1649820490000|2022-04-13 03:28:10|4265|4261|4263.5|4259.5|4265|4261|4263.5|4259.5|2
1649820500000|2022-04-13 03:28:20|4264|4260|4261.5|4257.5|4264|4260|4261.5|4257.5|3
1649820510000|2022-04-13 03:28:30|4262|4258|4260.5|4256.5|4262.5|4258.5|4260|4256|16
1649820520000|2022-04-13 03:28:40|4261|4257|4261.5|4257.5|4261.5|4257.5|4260.5|4256.5|6
1649820530000|2022-04-13 03:28:50|4262|4258|4262.5|4258.5|4263.5|4259.5|4262|4258|1
1649820540000|2022-04-13 03:29:00|4263|4259|4262.5|4258.5|4263.5|4259.5|4262.5|4258.5|2
1649820550000|2022-04-13 03:29:10|4261.5|4257.5|4261.5|4257.5|4262.5|4258.5|4261|4257|2
1649820560000|2022-04-13 03:29:20|4261|4257|4260|4256|4261|4257|4258.5|4254.5|6
1649820570000|2022-04-13 03:29:30|4260.5|4256.5|4261|4257|4261|4257|4259.5|4255.5|1
1649820580000|2022-04-13 03:29:40|4260.5|4256.5|4262|4258|4262|4258|4260.5|4256.5|1
1649820590000|2022-04-13 03:29:50|4262.5|4258.5|4262|4258|4262.5|4258.5|4261.5|4257.5|3
1649820600000|2022-04-13 03:30:00|4262.5|4258.5|4262.5|4258.5|4262.5|4258.5|4261.5|4257.5|2
1649820610000|2022-04-13 03:30:10|4262|4258|4262|4258|4262.5|4258.5|4261.5|4257.5|4
1649820620000|2022-04-13 03:30:20|4262.5|4258.5|4262.5|4258.5|4262.5|4258.5|4262|4258|6
1649820630000|2022-04-13 03:30:30|4263.5|4259.5|4265.5|4261.5|4265.5|4261.5|4263.5|4259.5|9
1649820640000|2022-04-13 03:30:40|4265|4261|4267|4263|4267.5|4263.5|4264.5|4260.5|8
1649820650000|2022-04-13 03:30:50|4267.5|4263.5|4267.5|4263.5|4267.5|4263.5|4266.5|4262.5|6
1649820660000|2022-04-13 03:31:00|4268|4264|4265.5|4261.5|4268|4264|4265.5|4261.5|15
1649820670000|2022-04-13 03:31:10|4265|4261|4264.5|4260.5|4266|4262|4263.5|4259.5|3
1649820680000|2022-04-13 03:31:20|4265|4261|4263|4259|4265.5|4261.5|4263|4259|2
1649820690000|2022-04-13 03:31:30|4262.5|4258.5|4260.5|4256.5|4263.5|4259.5|4260.5|4256.5|6
1649820700000|2022-04-13 03:31:40|4260|4256|4257.5|4253.5|4260|4256|4257.5|4253.5|32
1649820710000|2022-04-13 03:31:50|4258|4254|4258|4254|4258.5|4254.5|4256.5|4252.5|4
1649820720000|2022-04-13 03:32:00|4257.5|4253.5|4255|4251|4257.5|4253.5|4254.5|4250.5|13
1649820730000|2022-04-13 03:32:10|4255.5|4251.5|4255.5|4251.5|4255.5|4251.5|4254.5|4250.5|8
1649820740000|2022-04-13 03:32:20|4256|4252|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|4
1649820750000|2022-04-13 03:32:30|4255|4251|4253.5|4249.5|4255|4251|4253.5|4249.5|1
1649820760000|2022-04-13 03:32:40|4253|4249|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|5
1649820770000|2022-04-13 03:32:50|4253|4249|4253.5|4249.5|4253.5|4249.5|4253|4249|0
1649820780000|2022-04-13 03:33:00|4254|4250|4253.5|4249.5|4254|4250|4253|4249|6
1649820790000|2022-04-13 03:33:10|4253|4249|4252.5|4248.5|4254|4250|4252.5|4248.5|8
1649820800000|2022-04-13 03:33:20|4253|4249|4251.5|4247.5|4253|4249|4251.5|4247.5|21
1649820810000|2022-04-13 03:33:30|4252|4248|4251.5|4247.5|4252|4248|4251|4247|1
1649820820000|2022-04-13 03:33:40|4251|4247|4250.5|4246.5|4251|4247|4250|4246|3
1649820830000|2022-04-13 03:33:50|4251|4247|4251.5|4247.5|4252|4248|4250.5|4246.5|3
1649820840000|2022-04-13 03:34:00|4251|4247|4251|4247|4251.5|4247.5|4251|4247|4
1649820850000|2022-04-13 03:34:10|4251.5|4247.5|4250.5|4246.5|4251.5|4247.5|4250.5|4246.5|8
1649820860000|2022-04-13 03:34:20|4251|4247|4252|4248|4252|4248|4250.5|4246.5|2
1649820870000|2022-04-13 03:34:30|4251.5|4247.5|4251.5|4247.5|4252|4248|4251.5|4247.5|0
1649820880000|2022-04-13 03:34:40|4250.5|4246.5|4250.5|4246.5|4250.5|4246.5|4250|4246|2
1649820890000|2022-04-13 03:34:50|4251|4247|4252|4248|4252.5|4248.5|4251|4247|6
1649820900000|2022-04-13 03:35:00|4252.5|4248.5|4254.5|4250.5|4254.5|4250.5|4252.5|4248.5|17
1649820910000|2022-04-13 03:35:10|4255.5|4251.5|4252.5|4248.5|4255.5|4251.5|4252.5|4248.5|4
1649820920000|2022-04-13 03:35:20|4253.5|4249.5|4254|4250|4254.5|4250.5|4253.5|4249.5|7
1649820930000|2022-04-13 03:35:30|4254.5|4250.5|4255|4251|4255.5|4251.5|4254.5|4250.5|1
1649820940000|2022-04-13 03:35:40|4255.5|4251.5|4256|4252|4256.5|4252.5|4255.5|4251.5|0
1649820950000|2022-04-13 03:35:50|4256.5|4252.5|4256.5|4252.5|4257|4253|4256|4252|0
1649820960000|2022-04-13 03:36:00|4257|4253|4257|4253|4257.5|4253.5|4257|4253|3
1649820970000|2022-04-13 03:36:10|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|2
1649820980000|2022-04-13 03:36:20|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|1
1649820990000|2022-04-13 03:36:30|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257|4253|2
1649821000000|2022-04-13 03:36:40|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|4
1649821010000|2022-04-13 03:36:50|4259|4255|4258|4254|4259|4255|4258|4254|2
1649821020000|2022-04-13 03:37:00|4257.5|4253.5|4256.5|4252.5|4257.5|4253.5|4256.5|4252.5|7
1649821030000|2022-04-13 03:37:10|4256|4252|4256|4252|4256.5|4252.5|4256|4252|1
1649821040000|2022-04-13 03:37:20|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|2
1649821050000|2022-04-13 03:37:30|4256.5|4252.5|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|0
1649821060000|2022-04-13 03:37:40|4257|4253|4259.5|4255.5|4259.5|4255.5|4257|4253|0
1649821070000|2022-04-13 03:37:50|4259|4255|4259|4255|4259.5|4255.5|4259|4255|5
1649821080000|2022-04-13 03:38:00|4259.5|4255.5|4260|4256|4260.5|4256.5|4259.5|4255.5|1
1649821090000|2022-04-13 03:38:10|4260.5|4256.5|4260|4256|4261|4257|4260|4256|3
1649821100000|2022-04-13 03:38:20|4259.5|4255.5|4259.5|4255.5|4259.5|4255.5|4259|4255|0
1649821110000|2022-04-13 03:38:30|4259|4255|4258.5|4254.5|4259.5|4255.5|4258.5|4254.5|0
1649821120000|2022-04-13 03:38:40|4258|4254|4260|4256|4260|4256|4257|4253|2
1649821130000|2022-04-13 03:38:50|4259.5|4255.5|4259|4255|4259.5|4255.5|4258.5|4254.5|0
1649821140000|2022-04-13 03:39:00|4259.5|4255.5|4256.5|4252.5|4259.5|4255.5|4256.5|4252.5|2
1649821150000|2022-04-13 03:39:10|4256|4252|4256.5|4252.5|4256.5|4252.5|4256|4252|1
1649821160000|2022-04-13 03:39:20|4257|4253|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|1
1649821170000|2022-04-13 03:39:30|4257|4253|4258|4254|4258.5|4254.5|4257|4253|0
1649821180000|2022-04-13 03:39:40|4258.5|4254.5|4257|4253|4259|4255|4257|4253|0
1649821190000|2022-04-13 03:39:50|4257.5|4253.5|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|0
1649821200000|2022-04-13 03:40:00|4259|4255|4259.5|4255.5|4260|4256|4259|4255|4
1649821210000|2022-04-13 03:40:10|4260|4256|4261.5|4257.5|4261.5|4257.5|4259.5|4255.5|5
1649821220000|2022-04-13 03:40:20|4262|4258|4263|4259|4263|4259|4261.5|4257.5|5
1649821230000|2022-04-13 03:40:30|4262.5|4258.5|4262.5|4258.5|4262.5|4258.5|4262|4258|0
1649821240000|2022-04-13 03:40:40|4262|4258|4263|4259|4263.5|4259.5|4262|4258|1
1649821250000|2022-04-13 03:40:50|4262.5|4258.5|4261.5|4257.5|4262.5|4258.5|4260.5|4256.5|10
1649821260000|2022-04-13 03:41:00|4261|4257|4259.5|4255.5|4261|4257|4259|4255|3
1649821270000|2022-04-13 03:41:10|4260|4256|4260|4256|4260|4256|4259.5|4255.5|7
1649821280000|2022-04-13 03:41:20|4259.5|4255.5|4260|4256|4261|4257|4259.5|4255.5|1
1649821290000|2022-04-13 03:41:30|4259.5|4255.5|4259|4255|4259.5|4255.5|4258|4254|0
1649821300000|2022-04-13 03:41:40|4259.5|4255.5|4260|4256|4260|4256|4259.5|4255.5|0
1649821310000|2022-04-13 03:41:50|4259.5|4255.5|4259|4255|4259.5|4255.5|4258.5|4254.5|0
1649821320000|2022-04-13 03:42:00|4259.5|4255.5|4259.5|4255.5|4260|4256|4259.5|4255.5|0
1649821330000|2022-04-13 03:42:10|4259|4255|4257|4253|4259|4255|4257|4253|0
1649821340000|2022-04-13 03:42:20|4258|4254|4258|4254|4258|4254|4257|4253|1
1649821350000|2022-04-13 03:42:30|4257.5|4253.5|4257.5|4253.5|4258|4254|4257.5|4253.5|0
1649821360000|2022-04-13 03:42:40|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|1
1649821370000|2022-04-13 03:42:50|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|4
1649821380000|2022-04-13 03:43:00|4257|4253|4256|4252|4257|4253|4255.5|4251.5|4
1649821390000|2022-04-13 03:43:10|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|0
1649821400000|2022-04-13 03:43:20|4255.5|4251.5|4255.5|4251.5|4256|4252|4255.5|4251.5|5
1649821410000|2022-04-13 03:43:30|4256|4252|4256|4252|4256|4252|4255.5|4251.5|3
1649821420000|2022-04-13 03:43:40|4255.5|4251.5|4255.5|4251.5|4255.5|4251.5|4255|4251|4
1649821430000|2022-04-13 03:43:50|4255|4251|4255|4251|4255.5|4251.5|4254.5|4250.5|2
1649821440000|2022-04-13 03:44:00|4254.5|4250.5|4256|4252|4256.5|4252.5|4254.5|4250.5|3
1649821450000|2022-04-13 03:44:10|4255.5|4251.5|4256.5|4252.5|4256.5|4252.5|4255|4251|0
1649821460000|2022-04-13 03:44:20|4257|4253|4255.5|4251.5|4257|4253|4255|4251|1
1649821470000|2022-04-13 03:44:30|4255|4251|4254|4250|4255|4251|4254|4250|1
1649821480000|2022-04-13 03:44:40|4254.5|4250.5|4255|4251|4255.5|4251.5|4254.5|4250.5|2
1649821490000|2022-04-13 03:44:50|4255.5|4251.5|4255.5|4251.5|4256|4252|4254.5|4250.5|0
1649821500000|2022-04-13 03:45:00|4256|4252|4256.5|4252.5|4257|4253|4255.5|4251.5|1
1649821510000|2022-04-13 03:45:10|4256|4252|4256.5|4252.5|4256.5|4252.5|4255.5|4251.5|0
1649821520000|2022-04-13 03:45:20|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|0
1649821530000|2022-04-13 03:45:30|4256|4252|4256.5|4252.5|4256.5|4252.5|4256|4252|1
1649821540000|2022-04-13 03:45:40|4256|4252|4258.5|4254.5|4258.5|4254.5|4255.5|4251.5|2
1649821550000|2022-04-13 03:45:50|4258|4254|4258|4254|4258.5|4254.5|4258|4254|1
1649821560000|2022-04-13 03:46:00|4257.5|4253.5|4258|4254|4258|4254|4257.5|4253.5|0
1649821570000|2022-04-13 03:46:10|4258.5|4254.5|4256.5|4252.5|4258.5|4254.5|4256.5|4252.5|8
1649821580000|2022-04-13 03:46:20|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|0
1649821590000|2022-04-13 03:46:30|4257|4253|4256|4252|4257|4253|4256|4252|0
1649821600000|2022-04-13 03:46:40|4256.5|4252.5|4256|4252|4257|4253|4256|4252|1
1649821610000|2022-04-13 03:46:50|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|1
1649821620000|2022-04-13 03:47:00|4257.5|4253.5|4257|4253|4257.5|4253.5|4256.5|4252.5|0
1649821630000|2022-04-13 03:47:10|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257|4253|0
1649821640000|2022-04-13 03:47:20|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|7
1649821650000|2022-04-13 03:47:30|4258|4254|4256.5|4252.5|4258|4254|4256|4252|4
1649821660000|2022-04-13 03:47:40|4257|4253|4257|4253|4257.5|4253.5|4256.5|4252.5|0
1649821670000|2022-04-13 03:47:50|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256|4252|0
1649821680000|2022-04-13 03:48:00|4257|4253|4257.5|4253.5|4258.5|4254.5|4257|4253|0
1649821690000|2022-04-13 03:48:10|4258|4254|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|0
1649821700000|2022-04-13 03:48:20|4258|4254|4256|4252|4258.5|4254.5|4256|4252|1
1649821710000|2022-04-13 03:48:30|4256.5|4252.5|4257.5|4253.5|4257.5|4253.5|4256.5|4252.5|0
1649821720000|2022-04-13 03:48:40|4257|4253|4256.5|4252.5|4257|4253|4255.5|4251.5|3
1649821730000|2022-04-13 03:48:50|4257|4253|4256.5|4252.5|4257.5|4253.5|4256.5|4252.5|0
1649821740000|2022-04-13 03:49:00|4257|4253|4256.5|4252.5|4257|4253|4256|4252|0
1649821750000|2022-04-13 03:49:10|4257|4253|4256.5|4252.5|4257|4253|4255.5|4251.5|0
1649821760000|2022-04-13 03:49:20|4256|4252|4257|4253|4257|4253|4256|4252|0
1649821770000|2022-04-13 03:49:30|4257.5|4253.5|4257.5|4253.5|4258|4254|4257|4253|1
1649821790000|2022-04-13 03:49:50|4258|4254|4258|4254|4258|4254|4257.5|4253.5|2
1649821800000|2022-04-13 03:50:00|4257.5|4253.5|4258.5|4254.5|4259|4255|4257.5|4253.5|1
1649821810000|2022-04-13 03:50:10|4258|4254|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|1
1649821820000|2022-04-13 03:50:20|4256.5|4252.5|4256|4252|4256.5|4252.5|4255.5|4251.5|7
1649821830000|2022-04-13 03:50:30|4255.5|4251.5|4256|4252|4256.5|4252.5|4255.5|4251.5|0
1649821840000|2022-04-13 03:50:40|4256.5|4252.5|4254.5|4250.5|4256.5|4252.5|4254|4250|0
1649821850000|2022-04-13 03:50:50|4254|4250|4254.5|4250.5|4254.5|4250.5|4254|4250|1
1649821860000|2022-04-13 03:51:00|4254|4250|4254|4250|4254.5|4250.5|4254|4250|4
1649821870000|2022-04-13 03:51:10|4253.5|4249.5|4254|4250|4254|4250|4253.5|4249.5|0
1649821890000|2022-04-13 03:51:30|4253.5|4249.5|4252.5|4248.5|4253.5|4249.5|4252|4248|4
1649821900000|2022-04-13 03:51:40|4253|4249|4252.5|4248.5|4253|4249|4252.5|4248.5|8
1649821910000|2022-04-13 03:51:50|4253.5|4249.5|4254|4250|4254.5|4250.5|4253.5|4249.5|3
1649821920000|2022-04-13 03:52:00|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4253.5|4249.5|2
1649821930000|2022-04-13 03:52:10|4255|4251|4254|4250|4255.5|4251.5|4254|4250|6
1649821940000|2022-04-13 03:52:20|4253.5|4249.5|4254|4250|4254.5|4250.5|4253.5|4249.5|1
1649821950000|2022-04-13 03:52:30|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4254.5|4250.5|1
1649821960000|2022-04-13 03:52:40|4255|4251|4254.5|4250.5|4255|4251|4254.5|4250.5|0
1649821970000|2022-04-13 03:52:50|4255|4251|4256.5|4252.5|4256.5|4252.5|4255|4251|2
1649821980000|2022-04-13 03:53:00|4256|4252|4256|4252|4256.5|4252.5|4255.5|4251.5|1
1649821990000|2022-04-13 03:53:10|4256.5|4252.5|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|1
1649822000000|2022-04-13 03:53:20|4255|4251|4255.5|4251.5|4255.5|4251.5|4255|4251|0
1649822010000|2022-04-13 03:53:30|4255|4251|4254.5|4250.5|4255|4251|4254.5|4250.5|0
1649822020000|2022-04-13 03:53:40|4255|4251|4255.5|4251.5|4256|4252|4254.5|4250.5|1
1649822030000|2022-04-13 03:53:50|4255|4251|4255|4251|4255|4251|4254.5|4250.5|0
1649822040000|2022-04-13 03:54:00|4254.5|4250.5|4255|4251|4255|4251|4254.5|4250.5|0
1649822050000|2022-04-13 03:54:10|4254.5|4250.5|4254.5|4250.5|4255|4251|4254.5|4250.5|1
1649822070000|2022-04-13 03:54:30|4254|4250|4254.5|4250.5|4254.5|4250.5|4254|4250|0
1649822080000|2022-04-13 03:54:40|4254|4250|4254.5|4250.5|4254.5|4250.5|4254|4250|0
1649822090000|2022-04-13 03:54:50|4255|4251|4255.5|4251.5|4255.5|4251.5|4254.5|4250.5|2
1649822100000|2022-04-13 03:55:00|4256|4252|4256|4252|4256.5|4252.5|4255.5|4251.5|7
1649822110000|2022-04-13 03:55:10|4255.5|4251.5|4255.5|4251.5|4256|4252|4255|4251|2
1649822120000|2022-04-13 03:55:20|4255|4251|4254.5|4250.5|4255.5|4251.5|4254.5|4250.5|0
1649822130000|2022-04-13 03:55:30|4255|4251|4255|4251|4255.5|4251.5|4254.5|4250.5|0
1649822140000|2022-04-13 03:55:40|4255.5|4251.5|4255.5|4251.5|4256|4252|4255.5|4251.5|2
1649822150000|2022-04-13 03:55:50|4256|4252|4255|4251|4256|4252|4254|4250|3
1649822160000|2022-04-13 03:56:00|4254.5|4250.5|4254|4250|4255|4251|4253.5|4249.5|6
1649822170000|2022-04-13 03:56:10|4253.5|4249.5|4254|4250|4254.5|4250.5|4253.5|4249.5|1
1649822180000|2022-04-13 03:56:20|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4254.5|4250.5|0
1649822190000|2022-04-13 03:56:30|4254.5|4250.5|4254.5|4250.5|4254.5|4250.5|4254.5|4250.5|2
1649822200000|2022-04-13 03:56:40|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|2
1649822210000|2022-04-13 03:56:50|4254|4250|4253.5|4249.5|4254|4250|4253.5|4249.5|2
1649822220000|2022-04-13 03:57:00|4254|4250|4253.5|4249.5|4254.5|4250.5|4253.5|4249.5|1
1649822230000|2022-04-13 03:57:10|4254|4250|4251.5|4247.5|4254|4250|4251.5|4247.5|4
1649822240000|2022-04-13 03:57:20|4252|4248|4252.5|4248.5|4252.5|4248.5|4251.5|4247.5|1
1649822250000|2022-04-13 03:57:30|4253|4249|4252.5|4248.5|4253|4249|4252|4248|1
1649822260000|2022-04-13 03:57:40|||||||||1
1649822270000|2022-04-13 03:57:50|4253|4249|4252.5|4248.5|4254|4250|4252.5|4248.5|7
1649822280000|2022-04-13 03:58:00|4253|4249|4253.5|4249.5|4253.5|4249.5|4253|4249|3
1649822290000|2022-04-13 03:58:10|4254|4250|4254|4250|4254.5|4250.5|4253.5|4249.5|9
1649822300000|2022-04-13 03:58:20|4254.5|4250.5|4254.5|4250.5|4255.5|4251.5|4254|4250|11
1649822310000|2022-04-13 03:58:30|4254|4250|4254|4250|4254|4250|4254|4250|1
1649822320000|2022-04-13 03:58:40|4254.5|4250.5|4254|4250|4255|4251|4253.5|4249.5|6
1649822330000|2022-04-13 03:58:50|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|0
1649822340000|2022-04-13 03:59:00|4253|4249|4253.5|4249.5|4253.5|4249.5|4253|4249|1
1649822350000|2022-04-13 03:59:10|4253|4249|4253.5|4249.5|4254|4250|4253|4249|2
1649822360000|2022-04-13 03:59:20|4254|4250|4254.5|4250.5|4254.5|4250.5|4253.5|4249.5|0
1649822370000|2022-04-13 03:59:30|4254|4250|4254.5|4250.5|4254.5|4250.5|4254|4250|1
1649822380000|2022-04-13 03:59:40|4254|4250|4254|4250|4254|4250|4254|4250|3
1649822390000|2022-04-13 03:59:50|4253.5|4249.5|4254|4250|4254|4250|4252|4248|7
1649822400000|2022-04-13 04:00:00|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|1
1649825940000|2022-04-13 04:59:00|||||||||1
1649826000000|2022-04-13 05:00:00|4251.5|4247|4251|4247|4253.5|4249.5|4247|4243|61
1649826010000|2022-04-13 05:00:10|4251.5|4247.5|4248|4244|4253.5|4249.5|4248|4244|15
1649826020000|2022-04-13 05:00:20|4248.5|4244.5|4248.5|4244.5|4249|4245|4248|4244|7
1649826030000|2022-04-13 05:00:30|4249|4245|4251.5|4247.5|4251.5|4247.5|4249|4245|5
1649826040000|2022-04-13 05:00:40|4253|4249|4252|4248|4253|4249|4251.5|4247.5|12
1649826050000|2022-04-13 05:00:50|4251.5|4247.5|4251.5|4247.5|4251.5|4247.5|4249|4245|21
1649826060000|2022-04-13 05:01:00|4251|4247|4249.5|4245.5|4252|4248|4249|4245|11
1649826070000|2022-04-13 05:01:10|4249|4245|4250.5|4246.5|4250.5|4246.5|4248.5|4244.5|8
1649826080000|2022-04-13 05:01:20|4251|4247|4250|4246|4251|4247|4249.5|4245.5|10
1649826090000|2022-04-13 05:01:30|4250.5|4246.5|4252|4248|4252.5|4248.5|4250|4246|6
1649826100000|2022-04-13 05:01:40|4251.5|4247.5|4250.5|4246.5|4252.5|4248.5|4250.5|4246.5|18
1649826110000|2022-04-13 05:01:50|4250|4246|4253.5|4249.5|4254.5|4250.5|4250|4246|22
1649826120000|2022-04-13 05:02:00|4254|4250|4256|4252|4257|4253|4254|4250|18
1649826130000|2022-04-13 05:02:10|4256.5|4252.5|4259|4255|4259.5|4255.5|4256.5|4252.5|28
1649826140000|2022-04-13 05:02:20|4258.5|4254.5|4256|4252|4258.5|4254.5|4255|4251|27
1649826150000|2022-04-13 05:02:30|4256.5|4252.5|4258|4254|4258|4254|4256|4252|7
1649826160000|2022-04-13 05:02:40|4258.5|4254.5|4260|4256|4260|4256|4257.5|4253.5|11
1649826170000|2022-04-13 05:02:50|4260.5|4256.5|4260.5|4256.5|4261|4257|4258.5|4254.5|14
1649826180000|2022-04-13 05:03:00|4259.5|4255.5|4261.5|4257.5|4261.5|4257.5|4259.5|4255.5|15
1649826190000|2022-04-13 05:03:10|4260.5|4256.5|4261|4257|4262.5|4258.5|4259.5|4255.5|23
1649826200000|2022-04-13 05:03:20|4260.5|4256.5|4258.5|4254.5|4261|4257|4257.5|4253.5|26
1649826210000|2022-04-13 05:03:30|4259|4255|4260.5|4256.5|4261.5|4257.5|4258.5|4254.5|16
1649826220000|2022-04-13 05:03:40|4260|4256|4263.5|4259.5|4264.5|4260.5|4260|4256|26
1649826230000|2022-04-13 05:03:50|4264|4260|4265|4261|4266.5|4262.5|4264|4260|30
1649826240000|2022-04-13 05:04:00|4264.5|4260.5|4269.5|4265.5|4269.5|4265.5|4263.5|4259.5|203
1649826250000|2022-04-13 05:04:10|4268.5|4264.5|4271.5|4267.5|4272|4268|4268.5|4264.5|20
1649826260000|2022-04-13 05:04:20|4271|4267|4269|4265|4271.5|4267.5|4269|4265|9
1649826270000|2022-04-13 05:04:30|4269.5|4265.5|4270|4266|4270.5|4266.5|4267.5|4263.5|11
1649826280000|2022-04-13 05:04:40|4269.5|4265.5|4270|4266|4270|4266|4268|4264|6
1649826290000|2022-04-13 05:04:50|4270.5|4266.5|4268|4264|4270.5|4266.5|4268|4264|16
1649826300000|2022-04-13 05:05:00|4267.5|4263.5|4268.5|4264.5|4269.5|4265.5|4267.5|4263.5|13
1649826310000|2022-04-13 05:05:10|4268|4264|4266.5|4262.5|4268.5|4264.5|4266|4262|6
1649826320000|2022-04-13 05:05:20|4266|4262|4265.5|4261.5|4267|4263|4265.5|4261.5|5
1649826330000|2022-04-13 05:05:30|4265|4261|4267|4263|4267.5|4263.5|4265|4261|7
1649826340000|2022-04-13 05:05:40|4266.5|4262.5|4264.5|4260.5|4266.5|4262.5|4262.5|4258.5|42
1649826350000|2022-04-13 05:05:50|4263.5|4259.5|4265.5|4261.5|4265.5|4261.5|4263|4259|6
1649826360000|2022-04-13 05:06:00|4265|4261|4268.5|4264.5|4268.5|4264.5|4265|4261|10
1649826370000|2022-04-13 05:06:10|4268|4264|4267.5|4263.5|4268|4264|4265|4261|15
1649826380000|2022-04-13 05:06:20|4268|4264|4269|4265|4270.5|4266.5|4268|4264|34
1649826390000|2022-04-13 05:06:30|4268.5|4264.5|4268.5|4264.5|4269|4265|4267.5|4263.5|6
1649826400000|2022-04-13 05:06:40|4269|4265|4273.5|4269.5|4273.5|4269.5|4269|4265|30
1649826410000|2022-04-13 05:06:50|4273|4269|4274.5|4270.5|4276.5|4272.5|4273|4269|43
1649826420000|2022-04-13 05:07:00|4274|4270|4272.5|4268.5|4274.5|4270.5|4272.5|4268.5|19
1649826430000|2022-04-13 05:07:10|4273|4269|4273.5|4269.5|4274.5|4270.5|4272.5|4268.5|5
1649826440000|2022-04-13 05:07:20|4273|4269|4272|4268|4273|4269|4270.5|4266.5|3
1649826450000|2022-04-13 05:07:30|4271.5|4267.5|4272.5|4268.5|4273.5|4269.5|4271.5|4267.5|2
1649826460000|2022-04-13 05:07:40|4273|4269|4274.5|4270.5|4274.5|4270.5|4272.5|4268.5|3
1649826470000|2022-04-13 05:07:50|4274|4270|4275|4271|4275.5|4271.5|4273.5|4269.5|2
1649826480000|2022-04-13 05:08:00|4274.5|4270.5|4274|4270|4275|4271|4273|4269|2
1649826490000|2022-04-13 05:08:10|4274.5|4270.5|4270.5|4266.5|4274.5|4270.5|4270.5|4266.5|10
1649826500000|2022-04-13 05:08:20|4269.5|4265.5|4268.5|4264.5|4270|4266|4268|4264|9
1649826510000|2022-04-13 05:08:30|4268|4264|4270|4266|4270|4266|4268|4264|3
1649826520000|2022-04-13 05:08:40|4270.5|4266.5|4272.5|4268.5|4273|4269|4270.5|4266.5|8
1649826530000|2022-04-13 05:08:50|4273|4269|4273|4269|4274.5|4270.5|4273|4269|4
1649826540000|2022-04-13 05:09:00|4273.5|4269.5|4273.5|4269.5|4275|4271|4273|4269|12
1649826550000|2022-04-13 05:09:10|4273|4269|4271.5|4267.5|4273.5|4269.5|4271.5|4267.5|3
1649826560000|2022-04-13 05:09:20|4270.5|4266.5|4270|4266|4271|4267|4268.5|4264.5|10
1649826570000|2022-04-13 05:09:30|4269.5|4265.5|4271|4267|4271|4267|4269.5|4265.5|5
1649826580000|2022-04-13 05:09:40|4270.5|4266.5|4272|4268|4272|4268|4270|4266|1
1649826590000|2022-04-13 05:09:50|4272.5|4268.5|4272|4268|4273|4269|4271.5|4267.5|0
1649826600000|2022-04-13 05:10:00|4271.5|4267.5|4272.5|4268.5|4274|4270|4271.5|4267.5|4
1649826610000|2022-04-13 05:10:10|4272|4268|4271|4267|4272|4268|4270.5|4266.5|1
1649826620000|2022-04-13 05:10:20|4271.5|4267.5|4270.5|4266.5|4271.5|4267.5|4269.5|4265.5|5
1649826630000|2022-04-13 05:10:30|4271|4267|4269.5|4265.5|4272|4268|4269.5|4265.5|8
1649826640000|2022-04-13 05:10:40|4269|4265|4264.5|4260.5|4269|4265|4264.5|4260.5|21
1649826650000|2022-04-13 05:10:50|4265.5|4261.5|4264.5|4260.5|4267|4263|4263.5|4259.5|13
1649826660000|2022-04-13 05:11:00|4265|4261|4264|4260|4265.5|4261.5|4262|4258|15
1649826670000|2022-04-13 05:11:10|4264.5|4260.5|4265|4261|4265.5|4261.5|4263.5|4259.5|7
1649826680000|2022-04-13 05:11:20|4265.5|4261.5|4264|4260|4265.5|4261.5|4264|4260|26
1649826690000|2022-04-13 05:11:30|4263.5|4259.5|4264.5|4260.5|4264.5|4260.5|4263|4259|5
1649826700000|2022-04-13 05:11:40|4264|4260|4266.5|4262.5|4266.5|4262.5|4263.5|4259.5|9
1649826710000|2022-04-13 05:11:50|4267|4263|4266.5|4262.5|4267.5|4263.5|4266.5|4262.5|4
1649826720000|2022-04-13 05:12:00|4267|4263|4266.5|4262.5|4267.5|4263.5|4265.5|4261.5|9
1649826730000|2022-04-13 05:12:10|4267|4263|4266|4262|4268.5|4264.5|4266|4262|8
1649826740000|2022-04-13 05:12:20|4266.5|4262.5|4265.5|4261.5|4266.5|4262.5|4265.5|4261.5|2
1649826750000|2022-04-13 05:12:30|4266|4262|4264|4260|4266|4262|4262.5|4258.5|6
1649826760000|2022-04-13 05:12:40|4263.5|4259.5|4263.5|4259.5|4264|4260|4263|4259|0
1649826770000|2022-04-13 05:12:50|4262|4258|4264|4260|4264.5|4260.5|4261.5|4257.5|9
1649826780000|2022-04-13 05:13:00|4264.5|4260.5|4264|4260|4265|4261|4264|4260|1
1649826790000|2022-04-13 05:13:10|4263.5|4259.5|4263.5|4259.5|4264|4260|4263|4259|0
1649826800000|2022-04-13 05:13:20|4263|4259|4261.5|4257.5|4263|4259|4261.5|4257.5|0
1649826810000|2022-04-13 05:13:30|4262|4258|4260.5|4256.5|4262|4258|4260|4256|1
1649826820000|2022-04-13 05:13:40|4261|4257|4260.5|4256.5|4261.5|4257.5|4259.5|4255.5|16
1649826830000|2022-04-13 05:13:50|4260|4256|4259.5|4255.5|4261|4257|4259.5|4255.5|15
1649826840000|2022-04-13 05:14:00|4260|4256|4260.5|4256.5|4260.5|4256.5|4259.5|4255.5|8
1649826850000|2022-04-13 05:14:10|4261|4257|4261.5|4257.5|4261.5|4257.5|4260.5|4256.5|2
1649826860000|2022-04-13 05:14:20|4260.5|4256.5|4261|4257|4261.5|4257.5|4259.5|4255.5|9
1649826870000|2022-04-13 05:14:30|4261.5|4257.5|4262|4258|4262|4258|4260.5|4256.5|0
1649826880000|2022-04-13 05:14:40|4261.5|4257.5|4262|4258|4263.5|4259.5|4261.5|4257.5|11
1649826890000|2022-04-13 05:14:50|4261.5|4257.5|4262.5|4258.5|4263.5|4259.5|4261.5|4257.5|3
1649826900000|2022-04-13 05:15:00|4263|4259|4263.5|4259.5|4263.5|4259.5|4262.5|4258.5|4
1649826910000|2022-04-13 05:15:10|4264|4260|4264|4260|4264.5|4260.5|4263.5|4259.5|9
1649826920000|2022-04-13 05:15:20|4264.5|4260.5|4264.5|4260.5|4265.5|4261.5|4264.5|4260.5|4
1649826930000|2022-04-13 05:15:30|4265|4261|4263.5|4259.5|4265|4261|4263.5|4259.5|8
1649826940000|2022-04-13 05:15:40|4263|4259|4261|4257|4263|4259|4260.5|4256.5|17
1649826950000|2022-04-13 05:15:50|4260.5|4256.5|4261|4257|4262|4258|4260|4256|11
1649826960000|2022-04-13 05:16:00|4261.5|4257.5|4257.5|4253.5|4261.5|4257.5|4257.5|4253.5|11
1649826970000|2022-04-13 05:16:10|4258|4254|4258.5|4254.5|4260|4256|4256.5|4252.5|12
1649826980000|2022-04-13 05:16:20|4259|4255|4258.5|4254.5|4260.5|4256.5|4258|4254|5
1649826990000|2022-04-13 05:16:30|4259|4255|4261|4257|4261|4257|4257.5|4253.5|11
1649827000000|2022-04-13 05:16:40|4261.5|4257.5|4262|4258|4263.5|4259.5|4261|4257|17
1649827010000|2022-04-13 05:16:50|4261.5|4257.5|4260|4256|4261.5|4257.5|4259.5|4255.5|4
1649827020000|2022-04-13 05:17:00|4259.5|4255.5|4257.5|4253.5|4259.5|4255.5|4257.5|4253.5|5
1649827030000|2022-04-13 05:17:10|4257|4253|4257.5|4253.5|4258|4254|4257|4253|2
1649827040000|2022-04-13 05:17:20|4258|4254|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|3
1649827050000|2022-04-13 05:17:30|4258|4254|4257.5|4253.5|4258|4254|4257|4253|1
1649827060000|2022-04-13 05:17:40|4257|4253|4257|4253|4257.5|4253.5|4256.5|4252.5|1
1649827070000|2022-04-13 05:17:50|4257.5|4253.5|4257|4253|4258|4254|4257|4253|0
1649827080000|2022-04-13 05:18:00|4257.5|4253.5|4258.5|4254.5|4259|4255|4257.5|4253.5|10
1649827090000|2022-04-13 05:18:10|4259.5|4255.5|4257.5|4253.5|4259.5|4255.5|4257.5|4253.5|8
1649827100000|2022-04-13 05:18:20|4257|4253|4256.5|4252.5|4258|4254|4256.5|4252.5|3
1649827110000|2022-04-13 05:18:30|4257|4253|4256.5|4252.5|4258|4254|4256.5|4252.5|8
1649827120000|2022-04-13 05:18:40|4257|4253|4255.5|4251.5|4257.5|4253.5|4255.5|4251.5|2
1649827130000|2022-04-13 05:18:50|4255|4251|4254|4250|4255.5|4251.5|4254|4250|4
1649827140000|2022-04-13 05:19:00|4254.5|4250.5|4255.5|4251.5|4256|4252|4253|4249|12
1649827150000|2022-04-13 05:19:10|4255|4251|4256.5|4252.5|4256.5|4252.5|4253.5|4249.5|13
1649827160000|2022-04-13 05:19:20|4257|4253|4256|4252|4257.5|4253.5|4256|4252|9
1649827170000|2022-04-13 05:19:30|4256.5|4252.5|4257|4253|4257.5|4253.5|4256|4252|2
1649827180000|2022-04-13 05:19:40|4256.5|4252.5|4256.5|4252.5|4257.5|4253.5|4255.5|4251.5|5
1649827190000|2022-04-13 05:19:50|4257|4253|4257.5|4253.5|4257.5|4253.5|4256|4252|1
1649827200000|2022-04-13 05:20:00|4257|4253|4257|4253|4257|4253|4255.5|4251.5|3
1649827210000|2022-04-13 05:20:10|4256.5|4252.5|4258.5|4254.5|4258.5|4254.5|4256|4252|1
1649827220000|2022-04-13 05:20:20|4258|4254|4258.5|4254.5|4259.5|4255.5|4257.5|4253.5|9
1649827230000|2022-04-13 05:20:30|4259|4255|4259.5|4255.5|4259.5|4255.5|4258.5|4254.5|1
1649827240000|2022-04-13 05:20:40|4259|4255|4258.5|4254.5|4259.5|4255.5|4257.5|4253.5|8
1649827250000|2022-04-13 05:20:50|4259|4255|4260.5|4256.5|4260.5|4256.5|4258.5|4254.5|9
1649827260000|2022-04-13 05:21:00|4261|4257|4261.5|4257.5|4261.5|4257.5|4260.5|4256.5|3
1649827270000|2022-04-13 05:21:10|4262|4258|4262.5|4258.5|4263|4259|4261.5|4257.5|5
1649827280000|2022-04-13 05:21:20|4263|4259|4263.5|4259.5|4264.5|4260.5|4262.5|4258.5|20
1649827290000|2022-04-13 05:21:30|4262.5|4258.5|4265|4261|4266|4262|4262.5|4258.5|22
1649827300000|2022-04-13 05:21:40|4265.5|4261.5|4264|4260|4266|4262|4263.5|4259.5|9
1649827310000|2022-04-13 05:21:50|4263.5|4259.5|4263.5|4259.5|4264.5|4260.5|4263|4259|5
1649827320000|2022-04-13 05:22:00|4264|4260|4262|4258|4264|4260|4261.5|4257.5|11
1649827330000|2022-04-13 05:22:10|4261.5|4257.5|4261|4257|4262|4258|4261|4257|0
1649827340000|2022-04-13 05:22:20|4260.5|4256.5|4261.5|4257.5|4262|4258|4259.5|4255.5|7
1649827350000|2022-04-13 05:22:30|4262|4258|4263|4259|4264|4260|4261.5|4257.5|4
1649827360000|2022-04-13 05:22:40|4262.5|4258.5|4263|4259|4264|4260|4262.5|4258.5|1
1649827370000|2022-04-13 05:22:50|4262.5|4258.5|4266|4262|4266|4262|4262|4258|8
1649827380000|2022-04-13 05:23:00|4266.5|4262.5|4265.5|4261.5|4266.5|4262.5|4264.5|4260.5|6
1649827390000|2022-04-13 05:23:10|4266.5|4262.5|4267.5|4263.5|4267.5|4263.5|4265.5|4261.5|12
1649827400000|2022-04-13 05:23:20|4268|4264|4268|4264|4269|4265|4267|4263|15
1649827410000|2022-04-13 05:23:30|4267.5|4263.5|4266.5|4262.5|4268|4264|4266.5|4262.5|4
1649827420000|2022-04-13 05:23:40|4267|4263|4265.5|4261.5|4267.5|4263.5|4265.5|4261.5|0
1649827430000|2022-04-13 05:23:50|4266|4262|4268.5|4264.5|4269|4265|4266|4262|1
1649827440000|2022-04-13 05:24:00|4269|4265|4268.5|4264.5|4270|4266|4268.5|4264.5|6
1649827450000|2022-04-13 05:24:10|4268|4264|4267|4263|4268|4264|4266.5|4262.5|4
1649827460000|2022-04-13 05:24:20|4267.5|4263.5|4268.5|4264.5|4268.5|4264.5|4267.5|4263.5|0
1649827470000|2022-04-13 05:24:30|4269|4265|4269.5|4265.5|4269.5|4265.5|4268.5|4264.5|1
1649827480000|2022-04-13 05:24:40|4270|4266|4270.5|4266.5|4271|4267|4269.5|4265.5|9
1649827490000|2022-04-13 05:24:50|4271|4267|4271|4267|4271.5|4267.5|4269.5|4265.5|1
1649827500000|2022-04-13 05:25:00|4270.5|4266.5|4266.5|4262.5|4270.5|4266.5|4266.5|4262.5|11
1649827510000|2022-04-13 05:25:10|4267|4263|4266|4262|4267.5|4263.5|4265.5|4261.5|10
1649827520000|2022-04-13 05:25:20|4265.5|4261.5|4266.5|4262.5|4268.5|4264.5|4265.5|4261.5|3
1649827530000|2022-04-13 05:25:30|4267.5|4263.5|4266.5|4262.5|4267.5|4263.5|4266.5|4262.5|10
1649827540000|2022-04-13 05:25:40|4265.5|4261.5|4265.5|4261.5|4266|4262|4265.5|4261.5|3
1649827560000|2022-04-13 05:26:00|4265|4261|4264.5|4260.5|4265.5|4261.5|4264.5|4260.5|7
1649827570000|2022-04-13 05:26:10|4263.5|4259.5|4264.5|4260.5|4264.5|4260.5|4262.5|4258.5|13
1649827580000|2022-04-13 05:26:20|4265.5|4261.5|4266.5|4262.5|4266.5|4262.5|4265.5|4261.5|12
1649827590000|2022-04-13 05:26:30|4267|4263|4267|4263|4267.5|4263.5|4266|4262|4
1649827600000|2022-04-13 05:26:40|4267.5|4263.5|4269.5|4265.5|4269.5|4265.5|4267.5|4263.5|8
1649827610000|2022-04-13 05:26:50|4270|4266|4271|4267|4271|4267|4270|4266|7
1649827620000|2022-04-13 05:27:00|4271.5|4267.5|4272.5|4268.5|4272.5|4268.5|4271.5|4267.5|14
1649827630000|2022-04-13 05:27:10|4272|4268|4270.5|4266.5|4272.5|4268.5|4270.5|4266.5|4
1649827640000|2022-04-13 05:27:20|4270|4266|4268.5|4264.5|4270.5|4266.5|4268.5|4264.5|4
1649827650000|2022-04-13 05:27:30|4268|4264|4269.5|4265.5|4270|4266|4268|4264|1
1649827660000|2022-04-13 05:27:40|4269|4265|4270|4266|4270|4266|4269|4265|0
1649827670000|2022-04-13 05:27:50|4270.5|4266.5|4269|4265|4271.5|4267.5|4269|4265|2
1649827680000|2022-04-13 05:28:00|4269.5|4265.5|4270|4266|4270.5|4266.5|4269.5|4265.5|0
1649827690000|2022-04-13 05:28:10|4269.5|4265.5|4269|4265|4269.5|4265.5|4268.5|4264.5|0
1649827700000|2022-04-13 05:28:20|4268.5|4264.5|4271.5|4267.5|4272.5|4268.5|4268.5|4264.5|5
1649827710000|2022-04-13 05:28:30|4271|4267|4273.5|4269.5|4273.5|4269.5|4270.5|4266.5|7
1649827720000|2022-04-13 05:28:40|4274|4270|4274|4270|4274.5|4270.5|4273|4269|3
1649827730000|2022-04-13 05:28:50|4273.5|4269.5|4272|4268|4273.5|4269.5|4272|4268|5
1649827740000|2022-04-13 05:29:00|4272.5|4268.5|4273.5|4269.5|4274.5|4270.5|4272.5|4268.5|9
1649827750000|2022-04-13 05:29:10|4274|4270|4275|4271|4275.5|4271.5|4273.5|4269.5|10
1649827760000|2022-04-13 05:29:20|4274.5|4270.5|4277.5|4273.5|4277.5|4273.5|4274.5|4270.5|26
1649827770000|2022-04-13 05:29:30|4276.5|4272.5|4277|4273|4277.5|4273.5|4275.5|4271.5|14
1649827780000|2022-04-13 05:29:40|4277.5|4273.5|4279|4275|4280.5|4276.5|4277.5|4273.5|23
1649827790000|2022-04-13 05:29:50|4279.5|4275.5|4279.5|4275.5|4279.5|4275.5|4278|4274|15
1649827800000|2022-04-13 05:30:00|4279|4275|4281.5|4277.5|4281.5|4277.5|4279|4275|14
1649827810000|2022-04-13 05:30:10|4282|4278|4284.5|4280.5|4284.5|4280.5|4281.5|4277.5|34
1649827820000|2022-04-13 05:30:20|4284|4280|4285|4281|4285.5|4281.5|4283.5|4279.5|22
1649827830000|2022-04-13 05:30:30|4284|4280|4285.5|4281.5|4285.5|4281.5|4284|4280|22
1649827840000|2022-04-13 05:30:40|4285|4281|4286.5|4282.5|4286.5|4282.5|4284.5|4280.5|25
1649827850000|2022-04-13 05:30:50|4284.5|4280.5|4288.5|4284.5|4288.5|4284.5|4284.5|4280.5|40
1649827860000|2022-04-13 05:31:00|4288|4284|4289.5|4285.5|4289.5|4285.5|4287.5|4283.5|45
1649827870000|2022-04-13 05:31:10|4290|4286|4288|4284|4290.5|4286.5|4287.5|4283.5|15
1649827880000|2022-04-13 05:31:20|4288.5|4284.5|4288|4284|4289.5|4285.5|4287.5|4283.5|4
1649827890000|2022-04-13 05:31:30|4288.5|4284.5|4290|4286|4290|4286|4288|4284|2
1649827900000|2022-04-13 05:31:40|4289.5|4285.5|4290.5|4286.5|4290.5|4286.5|4289|4285|3
1649827910000|2022-04-13 05:31:50|4291.5|4287.5|4291.5|4287.5|4291.5|4287.5|4291|4287|25
1649827920000|2022-04-13 05:32:00|4292|4288|4293|4289|4293.5|4289.5|4291.5|4287.5|35
1649827930000|2022-04-13 05:32:10|4293.5|4289.5|4293|4289|4294.5|4290.5|4293|4289|18
1649827940000|2022-04-13 05:32:20|4293.5|4289.5|4295|4291|4295.5|4291.5|4293|4289|14
1649827950000|2022-04-13 05:32:30|4295.5|4291.5|4295.5|4291.5|4296.5|4292.5|4295|4291|4
1649827960000|2022-04-13 05:32:40|4296|4292|4298.5|4294.5|4298.5|4294.5|4296|4292|38
1649827970000|2022-04-13 05:32:50|4298|4294|4300|4296|4302|4298|4298|4294|40
1649827980000|2022-04-13 05:33:00|4299.5|4295.5|4300.5|4296.5|4302|4298|4299.5|4295.5|18
1649827990000|2022-04-13 05:33:10|4300|4296|4291.5|4287.5|4300|4296|4291.5|4287.5|49
1649828000000|2022-04-13 05:33:20|4292.5|4288.5|4295.5|4291.5|4296.5|4292.5|4292|4288|24
1649828010000|2022-04-13 05:33:30|4296|4292|4294|4290|4296.5|4292.5|4293|4289|20
1649828020000|2022-04-13 05:33:40|4294.5|4290.5|4295|4291|4297|4293|4294.5|4290.5|4
1649828030000|2022-04-13 05:33:50|4296|4292|4291.5|4287.5|4296.5|4292.5|4291.5|4287.5|22
1649828040000|2022-04-13 05:34:00|4291|4287|4292.5|4288.5|4293.5|4289.5|4290.5|4286.5|9
1649828050000|2022-04-13 05:34:10|4293|4289|4293.5|4289.5|4294.5|4290.5|4293|4289|11
1649828060000|2022-04-13 05:34:20|4293|4289|4298.5|4294.5|4299|4295|4293|4289|25
1649828070000|2022-04-13 05:34:30|4298|4294|4299|4295|4300.5|4296.5|4298|4294|21
1649828080000|2022-04-13 05:34:40|4299.5|4295.5|4300.5|4296.5|4301|4297|4298|4294|3
1649828090000|2022-04-13 05:34:50|4300|4296|4302.5|4298.5|4304|4300|4299.5|4295.5|16
1649828100000|2022-04-13 05:35:00|4301.5|4297.5|4303.5|4299.5|4305.5|4301.5|4301.5|4297.5|16
1649828110000|2022-04-13 05:35:10|4302.5|4298.5|4300|4296|4304|4300|4300|4296|26
1649828120000|2022-04-13 05:35:20|4300.5|4296.5|4301|4297|4302|4298|4299|4295|10
1649828130000|2022-04-13 05:35:30|4300.5|4296.5|4302|4298|4303|4299|4300|4296|8
1649828140000|2022-04-13 05:35:40|4302.5|4298.5|4305.5|4301.5|4306.5|4302.5|4302.5|4298.5|17
1649828150000|2022-04-13 05:35:50|4304.5|4300.5|4306.5|4302.5|4306.5|4302.5|4303.5|4299.5|24
1649828160000|2022-04-13 05:36:00|4307|4303|4308|4304|4308.5|4304.5|4306.5|4302.5|22
1649828170000|2022-04-13 05:36:10|4308.5|4304.5|4308.5|4304.5|4309.5|4305.5|4307.5|4303.5|7
1649828180000|2022-04-13 05:36:20|4308|4304|4308.5|4304.5|4310.5|4306.5|4307.5|4303.5|16
1649828190000|2022-04-13 05:36:30|4307.5|4303.5|4305|4301|4307.5|4303.5|4304|4300|32
1649828200000|2022-04-13 05:36:40|4304.5|4300.5|4302.5|4298.5|4305|4301|4301|4297|65
1649828210000|2022-04-13 05:36:50|4303|4299|4302|4298|4305.5|4301.5|4301|4297|41
1649828220000|2022-04-13 05:37:00|4302.5|4298.5|4302|4298|4302.5|4298.5|4300.5|4296.5|42
1649828230000|2022-04-13 05:37:10|4302.5|4298.5|4302|4298|4302.5|4298.5|4300.5|4296.5|23
1649828240000|2022-04-13 05:37:20|4303|4299|4302|4298|4303|4299|4301|4297|18
1649828250000|2022-04-13 05:37:30|4301.5|4297.5|4298|4294|4301.5|4297.5|4298|4294|61
1649828260000|2022-04-13 05:37:40|4298.5|4294.5|4297|4293|4299|4295|4296.5|4292.5|25
1649828270000|2022-04-13 05:37:50|4297.5|4293.5|4295.5|4291.5|4298.5|4294.5|4295.5|4291.5|32
1649828280000|2022-04-13 05:38:00|4295|4291|4296.5|4292.5|4297.5|4293.5|4295|4291|17
1649828290000|2022-04-13 05:38:10|4297|4293|4295.5|4291.5|4298.5|4294.5|4295.5|4291.5|24
1649828300000|2022-04-13 05:38:20|4296|4292|4297.5|4293.5|4298|4294|4296|4292|22
1649828310000|2022-04-13 05:38:30|4298|4294|4296.5|4292.5|4299.5|4295.5|4296.5|4292.5|22
1649828320000|2022-04-13 05:38:40|4297.5|4293.5|4296.5|4292.5|4297.5|4293.5|4295.5|4291.5|8
1649828330000|2022-04-13 05:38:50|4296|4292|4296|4292|4296|4292|4294.5|4290.5|9
1649828340000|2022-04-13 05:39:00|4296.5|4292.5|4295.5|4291.5|4296.5|4292.5|4294.5|4290.5|16
1649828350000|2022-04-13 05:39:10|4296.5|4292.5|4297.5|4293.5|4297.5|4293.5|4295.5|4291.5|24
1649828360000|2022-04-13 05:39:20|4297|4293|4296.5|4292.5|4297|4293|4295.5|4291.5|20
1649828370000|2022-04-13 05:39:30|4296|4292|4300|4296|4300.5|4296.5|4295.5|4291.5|29
1649828380000|2022-04-13 05:39:40|4299.5|4295.5|4300.5|4296.5|4300.5|4296.5|4299|4295|20
1649828390000|2022-04-13 05:39:50|4300|4296|4300.5|4296.5|4301.5|4297.5|4299.5|4295.5|11
1649828400000|2022-04-13 05:40:00|4301|4297|4299.5|4295.5|4302|4298|4299.5|4295.5|21
1649828410000|2022-04-13 05:40:10|4300|4296|4302|4298|4303.5|4299.5|4299.5|4295.5|6
1649828420000|2022-04-13 05:40:20|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4300.5|4296.5|8
1649828430000|2022-04-13 05:40:30|4301.5|4297.5|4298|4294|4301.5|4297.5|4297.5|4293.5|5
1649828440000|2022-04-13 05:40:40|4297.5|4293.5|4295.5|4291.5|4297.5|4293.5|4295.5|4291.5|14
1649828450000|2022-04-13 05:40:50|4296|4292|4296.5|4292.5|4297.5|4293.5|4296|4292|11
1649828460000|2022-04-13 05:41:00|4297|4293|4296.5|4292.5|4298.5|4294.5|4296|4292|8
1649828470000|2022-04-13 05:41:10|4297.5|4293.5|4297.5|4293.5|4297.5|4293.5|4295.5|4291.5|15
1649828480000|2022-04-13 05:41:20|4298|4294|4298.5|4294.5|4298.5|4294.5|4297.5|4293.5|10
1649828490000|2022-04-13 05:41:30|4299|4295|4301.5|4297.5|4301.5|4297.5|4298.5|4294.5|28
1649828500000|2022-04-13 05:41:40|4301|4297|4300|4296|4301.5|4297.5|4300|4296|5
1649828510000|2022-04-13 05:41:50|4300.5|4296.5|4300|4296|4301|4297|4299.5|4295.5|4
1649828520000|2022-04-13 05:42:00|4299.5|4295.5|4295.5|4291.5|4299.5|4295.5|4295.5|4291.5|30
1649828530000|2022-04-13 05:42:10|4296|4292|4296.5|4292.5|4297.5|4293.5|4295.5|4291.5|21
1649828540000|2022-04-13 05:42:20|4296|4292|4295|4291|4297|4293|4295|4291|27
1649828550000|2022-04-13 05:42:30|4295.5|4291.5|4295.5|4291.5|4297|4293|4294.5|4290.5|9
1649828560000|2022-04-13 05:42:40|4296|4292|4297.5|4293.5|4297.5|4293.5|4296|4292|13
1649828570000|2022-04-13 05:42:50|4298.5|4294.5|4297.5|4293.5|4298.5|4294.5|4297|4293|16
1649828580000|2022-04-13 05:43:00|4297|4293|4295.5|4291.5|4297.5|4293.5|4295|4291|10
1649828590000|2022-04-13 05:43:10|4296|4292|4297.5|4293.5|4298|4294|4295.5|4291.5|19
1649828600000|2022-04-13 05:43:20|4298.5|4294.5|4300|4296|4300.5|4296.5|4298.5|4294.5|15
1649828610000|2022-04-13 05:43:30|4299.5|4295.5|4301.5|4297.5|4302|4298|4299.5|4295.5|27
1649828620000|2022-04-13 05:43:40|4302|4298|4299.5|4295.5|4303|4299|4299.5|4295.5|28
1649828630000|2022-04-13 05:43:50|4300|4296|4301|4297|4301|4297|4299.5|4295.5|3
1649828640000|2022-04-13 05:44:00|4302|4298|4302|4298|4302.5|4298.5|4301|4297|17
1649828650000|2022-04-13 05:44:10|4302.5|4298.5|4301.5|4297.5|4303.5|4299.5|4301.5|4297.5|11
1649828660000|2022-04-13 05:44:20|4302|4298|4303.5|4299.5|4303.5|4299.5|4301.5|4297.5|5
1649828670000|2022-04-13 05:44:30|4304.5|4300.5|4303|4299|4304.5|4300.5|4302.5|4298.5|6
1649828680000|2022-04-13 05:44:40|4302.5|4298.5|4302.5|4298.5|4302.5|4298.5|4301.5|4297.5|13
1649828690000|2022-04-13 05:44:50|4302|4298|4303.5|4299.5|4303.5|4299.5|4302|4298|6
1649828700000|2022-04-13 05:45:00|4304|4300|4304|4300|4304.5|4300.5|4303|4299|30
1649828710000|2022-04-13 05:45:10|4303.5|4299.5|4303|4299|4303.5|4299.5|4301.5|4297.5|14
1649828720000|2022-04-13 05:45:20|4302.5|4298.5|4303.5|4299.5|4303.5|4299.5|4302.5|4298.5|15
1649828730000|2022-04-13 05:45:30|4303|4299|4306.5|4302.5|4306.5|4302.5|4302.5|4298.5|19
1649828740000|2022-04-13 05:45:40|4306|4302|4305.5|4301.5|4307.5|4303.5|4305.5|4301.5|51
1649828750000|2022-04-13 05:45:50|4304.5|4300.5|4304.5|4300.5|4306|4302|4304.5|4300.5|15
1649828760000|2022-04-13 05:46:00|4305|4301|4307.5|4303.5|4307.5|4303.5|4304.5|4300.5|6
1649828770000|2022-04-13 05:46:10|4308|4304|4310.5|4306.5|4312.5|4308.5|4307.5|4303.5|73
1649828780000|2022-04-13 05:46:20|4310|4306|4309|4305|4310.5|4306.5|4308.5|4304.5|14
1649828790000|2022-04-13 05:46:30|4308.5|4304.5|4310.5|4306.5|4311|4307|4308.5|4304.5|5
1649828800000|2022-04-13 05:46:40|4311|4307|4311|4307|4312|4308|4310.5|4306.5|1
1649828810000|2022-04-13 05:46:50|4311.5|4307.5|4311.5|4307.5|4313.5|4309.5|4311|4307|13
1649828820000|2022-04-13 05:47:00|4312|4308|4308.5|4304.5|4312|4308|4307.5|4303.5|24
1649828830000|2022-04-13 05:47:10|4308|4304|4305.5|4301.5|4308|4304|4305|4301|25
1649828840000|2022-04-13 05:47:20|4305|4301|4304|4300|4305.5|4301.5|4303|4299|38
1649828850000|2022-04-13 05:47:30|4303.5|4299.5|4305.5|4301.5|4305.5|4301.5|4302.5|4298.5|45
1649828860000|2022-04-13 05:47:40|4305|4301|4304.5|4300.5|4305.5|4301.5|4303.5|4299.5|8
1649828870000|2022-04-13 05:47:50|4305|4301|4306.5|4302.5|4306.5|4302.5|4305|4301|13
1649828880000|2022-04-13 05:48:00|4306|4302|4306|4302|4307|4303|4305.5|4301.5|12
1649828890000|2022-04-13 05:48:10|4305.5|4301.5|4308.5|4304.5|4310.5|4306.5|4305.5|4301.5|23
1649828900000|2022-04-13 05:48:20|4308|4304|4310.5|4306.5|4310.5|4306.5|4307.5|4303.5|16
1649828910000|2022-04-13 05:48:30|4311.5|4307.5|4313.5|4309.5|4316.5|4312.5|4311.5|4307.5|47
1649828920000|2022-04-13 05:48:40|4314|4310|4314.5|4310.5|4315.5|4311.5|4314|4310|8
1649828930000|2022-04-13 05:48:50|4315|4311|4314.5|4310.5|4316.5|4312.5|4314.5|4310.5|21
1649828940000|2022-04-13 05:49:00|4315|4311|4312.5|4308.5|4315|4311|4312.5|4308.5|34
1649828950000|2022-04-13 05:49:10|4312|4308|4309.5|4305.5|4312|4308|4308.5|4304.5|28
1649828960000|2022-04-13 05:49:20|4310|4306|4309.5|4305.5|4311.5|4307.5|4309.5|4305.5|9
1649828970000|2022-04-13 05:49:30|4310|4306|4312.5|4308.5|4313.5|4309.5|4310|4306|8
1649828980000|2022-04-13 05:49:40|4312|4308|4311.5|4307.5|4312.5|4308.5|4310.5|4306.5|11
1649828990000|2022-04-13 05:49:50|4312|4308|4312|4308|4312.5|4308.5|4311|4307|7
1649829000000|2022-04-13 05:50:00|4312.5|4308.5|4306.5|4302.5|4312.5|4308.5|4304.5|4300.5|76
1649829010000|2022-04-13 05:50:10|4307|4303|4305.5|4301.5|4308.5|4304.5|4304|4300|16
1649829020000|2022-04-13 05:50:20|4305|4301|4306|4302|4306.5|4302.5|4304.5|4300.5|3
1649829030000|2022-04-13 05:50:30|4306.5|4302.5|4309.5|4305.5|4309.5|4305.5|4306|4302|11
1649829040000|2022-04-13 05:50:40|4309|4305|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|35
1649829050000|2022-04-13 05:50:50|4310|4306|4311.5|4307.5|4311.5|4307.5|4309.5|4305.5|7
1649829060000|2022-04-13 05:51:00|4310.5|4306.5|4308|4304|4312.5|4308.5|4307.5|4303.5|30
1649829070000|2022-04-13 05:51:10|4308.5|4304.5|4310.5|4306.5|4310.5|4306.5|4308.5|4304.5|4
1649829080000|2022-04-13 05:51:20|4311.5|4307.5|4312|4308|4312.5|4308.5|4311.5|4307.5|11
1649829090000|2022-04-13 05:51:30|4311.5|4307.5|4313.5|4309.5|4313.5|4309.5|4311.5|4307.5|5
1649829100000|2022-04-13 05:51:40|4314|4310|4314.5|4310.5|4314.5|4310.5|4313.5|4309.5|12
1649829110000|2022-04-13 05:51:50|4315.5|4311.5|4315|4311|4315.5|4311.5|4314.5|4310.5|8
1649829120000|2022-04-13 05:52:00|4314.5|4310.5|4311|4307|4314.5|4310.5|4311|4307|19
1649829130000|2022-04-13 05:52:10|4311.5|4307.5|4314|4310|4314|4310|4310.5|4306.5|9
1649829140000|2022-04-13 05:52:20|4313.5|4309.5|4313.5|4309.5|4314|4310|4312.5|4308.5|7
1649829150000|2022-04-13 05:52:30|4313|4309|4311.5|4307.5|4313.5|4309.5|4310.5|4306.5|8
1649829160000|2022-04-13 05:52:40|4311|4307|4313|4309|4313|4309|4311|4307|2
1649829170000|2022-04-13 05:52:50|4312.5|4308.5|4313|4309|4314|4310|4312|4308|4
1649829180000|2022-04-13 05:53:00|4313.5|4309.5|4314.5|4310.5|4315.5|4311.5|4313|4309|6
1649829190000|2022-04-13 05:53:10|4314|4310|4314|4310|4314.5|4310.5|4313|4309|1
1649829200000|2022-04-13 05:53:20|4314.5|4310.5|4315|4311|4315.5|4311.5|4313.5|4309.5|5
1649829210000|2022-04-13 05:53:30|4314.5|4310.5|4310.5|4306.5|4314.5|4310.5|4310.5|4306.5|6
1649829220000|2022-04-13 05:53:40|4310|4306|4309|4305|4310.5|4306.5|4307.5|4303.5|25
1649829230000|2022-04-13 05:53:50|4309.5|4305.5|4310|4306|4311.5|4307.5|4309.5|4305.5|1
1649829240000|2022-04-13 05:54:00|4309.5|4305.5|4310|4306|4311.5|4307.5|4309.5|4305.5|11
1649829250000|2022-04-13 05:54:10|4310.5|4306.5|4310.5|4306.5|4311|4307|4309.5|4305.5|5
1649829260000|2022-04-13 05:54:20|4310|4306|4308.5|4304.5|4310.5|4306.5|4308.5|4304.5|16
1649829270000|2022-04-13 05:54:30|4308|4304|4306.5|4302.5|4308.5|4304.5|4306.5|4302.5|26
1649829280000|2022-04-13 05:54:40|4307|4303|4307|4303|4307.5|4303.5|4306.5|4302.5|4
1649829290000|2022-04-13 05:54:50|4307.5|4303.5|4306|4302|4308|4304|4305.5|4301.5|9
1649829300000|2022-04-13 05:55:00|4305.5|4301.5|4305.5|4301.5|4307.5|4303.5|4305.5|4301.5|5
1649829310000|2022-04-13 05:55:10|4306|4302|4308.5|4304.5|4308.5|4304.5|4306|4302|29
1649829320000|2022-04-13 05:55:20|4308|4304|4308|4304|4310|4306|4308|4304|17
1649829330000|2022-04-13 05:55:30|4307.5|4303.5|4307.5|4303.5|4309|4305|4307.5|4303.5|3
1649829340000|2022-04-13 05:55:40|4308|4304|4306|4302|4308.5|4304.5|4304.5|4300.5|18
1649829350000|2022-04-13 05:55:50|4305.5|4301.5|4305|4301|4306|4302|4304.5|4300.5|9
1649829360000|2022-04-13 05:56:00|4305.5|4301.5|4303.5|4299.5|4305.5|4301.5|4303|4299|13
1649829370000|2022-04-13 05:56:10|4304|4300|4304.5|4300.5|4306.5|4302.5|4303.5|4299.5|18
1649829380000|2022-04-13 05:56:20|4305|4301|4304|4300|4306|4302|4303.5|4299.5|8
1649829390000|2022-04-13 05:56:30|4303.5|4299.5|4300|4296|4303.5|4299.5|4299.5|4295.5|29
1649829400000|2022-04-13 05:56:40|4299.5|4295.5|4299.5|4295.5|4300|4296|4299|4295|15
1649829410000|2022-04-13 05:56:50|4299|4295|4300.5|4296.5|4300.5|4296.5|4299|4295|6
1649829420000|2022-04-13 05:57:00|4300|4296|4299.5|4295.5|4302|4298|4299.5|4295.5|6
1649829430000|2022-04-13 05:57:10|4298.5|4294.5|4299.5|4295.5|4301|4297|4298.5|4294.5|5
1649829440000|2022-04-13 05:57:20|4300.5|4296.5|4298.5|4294.5|4300.5|4296.5|4298.5|4294.5|7
1649829450000|2022-04-13 05:57:30|4299|4295|4302|4298|4302.5|4298.5|4299|4295|8
1649829460000|2022-04-13 05:57:40|4302.5|4298.5|4303|4299|4303.5|4299.5|4301.5|4297.5|6
1649829470000|2022-04-13 05:57:50|4302.5|4298.5|4301.5|4297.5|4303|4299|4300.5|4296.5|4
1649829480000|2022-04-13 05:58:00|4302|4298|4301.5|4297.5|4302.5|4298.5|4301.5|4297.5|7
1649829490000|2022-04-13 05:58:10|4302|4298|4302|4298|4303.5|4299.5|4302|4298|6
1649829500000|2022-04-13 05:58:20|4301.5|4297.5|4299|4295|4302|4298|4299|4295|1
1649829510000|2022-04-13 05:58:30|4299.5|4295.5|4300|4296|4300|4296|4298.5|4294.5|5
1649829520000|2022-04-13 05:58:40|4299.5|4295.5|4300.5|4296.5|4301.5|4297.5|4299.5|4295.5|5
1649829530000|2022-04-13 05:58:50|4301|4297|4300.5|4296.5|4301.5|4297.5|4300.5|4296.5|5
1649829540000|2022-04-13 05:59:00|4301|4297|4301.5|4297.5|4301.5|4297.5|4299.5|4295.5|2
1649829550000|2022-04-13 05:59:10|4302|4298|4299|4295|4302|4298|4298.5|4294.5|25
1649829560000|2022-04-13 05:59:20|4298.5|4294.5|4300.5|4296.5|4301|4297|4298.5|4294.5|0
1649829570000|2022-04-13 05:59:30|4300|4296|4299.5|4295.5|4300.5|4296.5|4299.5|4295.5|4
1649829580000|2022-04-13 05:59:40|4300|4296|4298|4294|4300.5|4296.5|4297.5|4293.5|11
1649829590000|2022-04-13 05:59:50|4297.5|4293.5|4296.5|4292.5|4297.5|4293.5|4296.5|4292.5|10
1649829600000|2022-04-13 06:00:00|4296|4292|4293.5|4289.5|4297.5|4293.5|4293.5|4289.5|10
1649829610000|2022-04-13 06:00:10|4292.5|4288.5|4292.5|4288.5|4293.5|4289.5|4292.5|4288.5|33
1649829620000|2022-04-13 06:00:20|4292|4288|4292|4288|4293|4289|4290.5|4286.5|36
1649829630000|2022-04-13 06:00:30|4291.5|4287.5|4292|4288|4292.5|4288.5|4291|4287|9
1649829640000|2022-04-13 06:00:40|4291.5|4287.5|4288.5|4284.5|4292|4288|4288.5|4284.5|17
1649829650000|2022-04-13 06:00:50|4289.5|4285.5|4288|4284|4290|4286|4288|4284|23
1649829660000|2022-04-13 06:01:00|4287.5|4283.5|4290|4286|4290.5|4286.5|4287.5|4283.5|17
1649829670000|2022-04-13 06:01:10|4289.5|4285.5|4287.5|4283.5|4290|4286|4287|4283|12
1649829680000|2022-04-13 06:01:20|4288.5|4284.5|4289.5|4285.5|4289.5|4285.5|4286.5|4282.5|3
1649829690000|2022-04-13 06:01:30|4289|4285|4289.5|4285.5|4289.5|4285.5|4289|4285|9
1649829700000|2022-04-13 06:01:40|4290|4286|4292.5|4288.5|4293.5|4289.5|4290|4286|29
1649829710000|2022-04-13 06:01:50|4292|4288|4294.5|4290.5|4294.5|4290.5|4291.5|4287.5|15
1649829720000|2022-04-13 06:02:00|4295|4291|4295|4291|4296.5|4292.5|4295|4291|12
1649829730000|2022-04-13 06:02:10|4295.5|4291.5|4295|4291|4296.5|4292.5|4294.5|4290.5|5
1649829740000|2022-04-13 06:02:20|4294.5|4290.5|4293.5|4289.5|4295.5|4291.5|4293.5|4289.5|6
1649829750000|2022-04-13 06:02:30|4293|4289|4293|4289|4293|4289|4291.5|4287.5|7
1649829760000|2022-04-13 06:02:40|4292.5|4288.5|4293|4289|4293.5|4289.5|4292|4288|3
1649829770000|2022-04-13 06:02:50|4292.5|4288.5|4291|4287|4292.5|4288.5|4290.5|4286.5|3
1649829780000|2022-04-13 06:03:00|4291.5|4287.5|4290|4286|4292|4288|4289.5|4285.5|4
1649829790000|2022-04-13 06:03:10|4290.5|4286.5|4289.5|4285.5|4291|4287|4288.5|4284.5|7
1649829800000|2022-04-13 06:03:20|4290|4286|4295.5|4291.5|4295.5|4291.5|4289.5|4285.5|9
1649829810000|2022-04-13 06:03:30|4295|4291|4296|4292|4296.5|4292.5|4294|4290|7
1649829820000|2022-04-13 06:03:40|4296.5|4292.5|4295.5|4291.5|4296.5|4292.5|4294.5|4290.5|6
1649829830000|2022-04-13 06:03:50|4295|4291|4297.5|4293.5|4297.5|4293.5|4295|4291|4
1649829840000|2022-04-13 06:04:00|4296.5|4292.5|4297|4293|4297|4293|4295.5|4291.5|17
1649829850000|2022-04-13 06:04:10|4297.5|4293.5|4297|4293|4297.5|4293.5|4297|4293|19
1649829860000|2022-04-13 06:04:20|4296.5|4292.5|4295|4291|4297.5|4293.5|4294.5|4290.5|17
1649829870000|2022-04-13 06:04:30|4295.5|4291.5|4294.5|4290.5|4295.5|4291.5|4294.5|4290.5|1
1649829880000|2022-04-13 06:04:40|4294|4290|4293|4289|4294|4290|4292.5|4288.5|11
1649829890000|2022-04-13 06:04:50|4292.5|4288.5|4293|4289|4293.5|4289.5|4292.5|4288.5|1
1649829900000|2022-04-13 06:05:00|4292.5|4288.5|4293.5|4289.5|4293.5|4289.5|4291.5|4287.5|3
1649829910000|2022-04-13 06:05:10|4294|4290|4294.5|4290.5|4295.5|4291.5|4293.5|4289.5|6
1649829920000|2022-04-13 06:05:20|4295|4291|4295.5|4291.5|4295.5|4291.5|4293.5|4289.5|3
1649829930000|2022-04-13 06:05:30|4296.5|4292.5|4294.5|4290.5|4297|4293|4294.5|4290.5|7
1649829940000|2022-04-13 06:05:40|4294|4290|4294|4290|4294|4290|4293|4289|3
1649829950000|2022-04-13 06:05:50|4293.5|4289.5|4294.5|4290.5|4294.5|4290.5|4293.5|4289.5|1
1649829960000|2022-04-13 06:06:00|4294|4290|4293|4289|4294|4290|4292.5|4288.5|5
1649829970000|2022-04-13 06:06:10|4293.5|4289.5|4294|4290|4295|4291|4293.5|4289.5|3
1649829980000|2022-04-13 06:06:20|4293.5|4289.5|4290.5|4286.5|4293.5|4289.5|4290.5|4286.5|2
1649829990000|2022-04-13 06:06:30|4289.5|4285.5|4285|4281|4289.5|4285.5|4284.5|4280.5|61
1649830000000|2022-04-13 06:06:40|4285.5|4281.5|4283.5|4279.5|4286|4282|4283.5|4279.5|5
1649830010000|2022-04-13 06:06:50|4282.5|4278.5|4282|4278|4285.5|4281.5|4281.5|4277.5|36
1649830020000|2022-04-13 06:07:00|4281.5|4277.5|4280.5|4276.5|4282|4278|4280.5|4276.5|24
1649830030000|2022-04-13 06:07:10|4281|4277|4281|4277|4282.5|4278.5|4279.5|4275.5|38
1649830040000|2022-04-13 06:07:20|4280.5|4276.5|4281|4277|4281|4277|4279.5|4275.5|23
1649830050000|2022-04-13 06:07:30|4281.5|4277.5|4282|4278|4282|4278|4280|4276|23
1649830060000|2022-04-13 06:07:40|4282.5|4278.5|4283|4279|4285.5|4281.5|4282|4278|42
1649830070000|2022-04-13 06:07:50|4282.5|4278.5|4283|4279|4283.5|4279.5|4282.5|4278.5|12
1649830080000|2022-04-13 06:08:00|4282.5|4278.5|4280.5|4276.5|4283|4279|4280|4276|12
1649830090000|2022-04-13 06:08:10|4281|4277|4283|4279|4283.5|4279.5|4280.5|4276.5|10
1649830100000|2022-04-13 06:08:20|4282.5|4278.5|4281.5|4277.5|4283|4279|4281.5|4277.5|5
1649830110000|2022-04-13 06:08:30|4282|4278|4282|4278|4282.5|4278.5|4281.5|4277.5|6
1649830120000|2022-04-13 06:08:40|4282.5|4278.5|4282|4278|4282.5|4278.5|4281.5|4277.5|8
1649830130000|2022-04-13 06:08:50|4281.5|4277.5|4280.5|4276.5|4281.5|4277.5|4280.5|4276.5|5
1649830140000|2022-04-13 06:09:00|4281|4277|4280|4276|4281|4277|4279.5|4275.5|15
1649830150000|2022-04-13 06:09:10|4279.5|4275.5|4280.5|4276.5|4281|4277|4279.5|4275.5|11
1649830160000|2022-04-13 06:09:20|4280|4276|4279.5|4275.5|4280|4276|4279|4275|8
1649830170000|2022-04-13 06:09:30|4279|4275|4280|4276|4280.5|4276.5|4278.5|4274.5|12
1649830180000|2022-04-13 06:09:40|4279.5|4275.5|4281.5|4277.5|4281.5|4277.5|4279|4275|18
1649830190000|2022-04-13 06:09:50|4282|4278|4282.5|4278.5|4284.5|4280.5|4282|4278|28
1649830200000|2022-04-13 06:10:00|4282|4278|4281.5|4277.5|4282|4278|4280.5|4276.5|10
1649830210000|2022-04-13 06:10:10|4281|4277|4283.5|4279.5|4283.5|4279.5|4281|4277|17
1649830220000|2022-04-13 06:10:20|4283|4279|4284.5|4280.5|4284.5|4280.5|4283|4279|14
1649830230000|2022-04-13 06:10:30|4284|4280|4284.5|4280.5|4284.5|4280.5|4284|4280|5
1649830240000|2022-04-13 06:10:40|4284|4280|4284.5|4280.5|4285.5|4281.5|4284|4280|5
1649830250000|2022-04-13 06:10:50|4284|4280|4287|4283|4287|4283|4284|4280|17
1649830260000|2022-04-13 06:11:00|4286.5|4282.5|4285.5|4281.5|4286.5|4282.5|4284.5|4280.5|17
1649830270000|2022-04-13 06:11:10|4286|4282|4286.5|4282.5|4286.5|4282.5|4285.5|4281.5|12
1649830280000|2022-04-13 06:11:20|4286|4282|4286.5|4282.5|4286.5|4282.5|4286|4282|1
1649830290000|2022-04-13 06:11:30|4286|4282|4287.5|4283.5|4287.5|4283.5|4286|4282|8
1649830300000|2022-04-13 06:11:40|4287|4283|4288|4284|4288.5|4284.5|4287|4283|3
1649830310000|2022-04-13 06:11:50|4287.5|4283.5|4289|4285|4289|4285|4287|4283|3
1649830320000|2022-04-13 06:12:00|4289.5|4285.5|4286|4282|4289.5|4285.5|4285.5|4281.5|10
1649830330000|2022-04-13 06:12:10|4286.5|4282.5|4286|4282|4286.5|4282.5|4285.5|4281.5|0
1649830340000|2022-04-13 06:12:20|4286.5|4282.5|4289.5|4285.5|4289.5|4285.5|4285.5|4281.5|4
1649830350000|2022-04-13 06:12:30|4289|4285|4287.5|4283.5|4289.5|4285.5|4287|4283|2
1649830360000|2022-04-13 06:12:40|4288|4284|4288|4284|4288.5|4284.5|4287.5|4283.5|0
1649830370000|2022-04-13 06:12:50|4287.5|4283.5|4288|4284|4289|4285|4287.5|4283.5|1
1649830380000|2022-04-13 06:13:00|4288.5|4284.5|4287.5|4283.5|4288.5|4284.5|4286.5|4282.5|5
1649830390000|2022-04-13 06:13:10|4287|4283|4288|4284|4289.5|4285.5|4287|4283|3
1649830400000|2022-04-13 06:13:20|4287.5|4283.5|4289|4285|4289.5|4285.5|4286.5|4282.5|7
1649830410000|2022-04-13 06:13:30|4289.5|4285.5|4289|4285|4289.5|4285.5|4288|4284|7
1649830420000|2022-04-13 06:13:40|4288.5|4284.5|4287.5|4283.5|4288.5|4284.5|4287.5|4283.5|5
1649830430000|2022-04-13 06:13:50|4287|4283|4288|4284|4288|4284|4285.5|4281.5|17
1649830440000|2022-04-13 06:14:00|4287.5|4283.5|4285|4281|4287.5|4283.5|4284.5|4280.5|1
1649830450000|2022-04-13 06:14:10|4285.5|4281.5|4286.5|4282.5|4286.5|4282.5|4285.5|4281.5|2
1649830460000|2022-04-13 06:14:20|4286|4282|4287.5|4283.5|4287.5|4283.5|4285|4281|0
1649830470000|2022-04-13 06:14:30|4288|4284|4290|4286|4290.5|4286.5|4288|4284|14
1649830480000|2022-04-13 06:14:40|4290.5|4286.5|4288|4284|4290.5|4286.5|4288|4284|3
1649830490000|2022-04-13 06:14:50|4288.5|4284.5|4287.5|4283.5|4289|4285|4287.5|4283.5|3
1649830500000|2022-04-13 06:15:00|4288|4284|4286.5|4282.5|4288|4284|4286.5|4282.5|17
1649830510000|2022-04-13 06:15:10|4287|4283|4286.5|4282.5|4287|4283|4286|4282|8
1649830520000|2022-04-13 06:15:20|4287|4283|4286|4282|4287|4283|4285.5|4281.5|6
1649830530000|2022-04-13 06:15:30|4286.5|4282.5|4287|4283|4287.5|4283.5|4286|4282|3
1649830540000|2022-04-13 06:15:40|4287.5|4283.5|4289.5|4285.5|4290.5|4286.5|4287.5|4283.5|5
1649830550000|2022-04-13 06:15:50|4290|4286|4290.5|4286.5|4291|4287|4290|4286|4
1649830560000|2022-04-13 06:16:00|4290|4286|4289.5|4285.5|4290|4286|4289|4285|7
1649830570000|2022-04-13 06:16:10|4290.5|4286.5|4290|4286|4290.5|4286.5|4289.5|4285.5|4
1649830580000|2022-04-13 06:16:20|4290.5|4286.5|4290|4286|4290.5|4286.5|4289|4285|10
1649830590000|2022-04-13 06:16:30|4290.5|4286.5|4290|4286|4290.5|4286.5|4289|4285|6
1649830600000|2022-04-13 06:16:40|4289.5|4285.5|4288.5|4284.5|4290.5|4286.5|4288.5|4284.5|4
1649830610000|2022-04-13 06:16:50|4289.5|4285.5|4290.5|4286.5|4290.5|4286.5|4289|4285|9
1649830620000|2022-04-13 06:17:00|4290|4286|4289.5|4285.5|4290.5|4286.5|4289.5|4285.5|0
1649830630000|2022-04-13 06:17:10|4288.5|4284.5|4290.5|4286.5|4290.5|4286.5|4288.5|4284.5|2
1649830640000|2022-04-13 06:17:20|4291|4287|4291.5|4287.5|4292|4288|4290.5|4286.5|14
1649830650000|2022-04-13 06:17:30|4290.5|4286.5|4291|4287|4292|4288|4290.5|4286.5|8
1649830660000|2022-04-13 06:17:40|4290.5|4286.5|4291.5|4287.5|4291.5|4287.5|4290.5|4286.5|1
1649830670000|2022-04-13 06:17:50|4292|4288|4292.5|4288.5|4292.5|4288.5|4291|4287|9
1649830680000|2022-04-13 06:18:00|4292|4288|4291.5|4287.5|4292.5|4288.5|4291.5|4287.5|7
1649830690000|2022-04-13 06:18:10|4290.5|4286.5|4289.5|4285.5|4290.5|4286.5|4289.5|4285.5|13
1649830700000|2022-04-13 06:18:20|4290|4286|4291|4287|4291|4287|4289.5|4285.5|1
1649830710000|2022-04-13 06:18:30|4291.5|4287.5|4291.5|4287.5|4292|4288|4290.5|4286.5|2
1649830720000|2022-04-13 06:18:40|4292|4288|4290.5|4286.5|4292.5|4288.5|4290.5|4286.5|7
1649830730000|2022-04-13 06:18:50|4291|4287|4292|4288|4292.5|4288.5|4291|4287|4
1649830740000|2022-04-13 06:19:00|4292.5|4288.5|4292.5|4288.5|4293.5|4289.5|4291.5|4287.5|3
1649830750000|2022-04-13 06:19:10|4293|4289|4292.5|4288.5|4294.5|4290.5|4292.5|4288.5|16
1649830760000|2022-04-13 06:19:20|4293|4289|4294.5|4290.5|4295|4291|4293|4289|15
1649830770000|2022-04-13 06:19:30|4295|4291|4295.5|4291.5|4296.5|4292.5|4294.5|4290.5|9
1649830780000|2022-04-13 06:19:40|4295|4291|4294.5|4290.5|4295.5|4291.5|4294.5|4290.5|1
1649830790000|2022-04-13 06:19:50|4294|4290|4292.5|4288.5|4294|4290|4292.5|4288.5|16
1649830800000|2022-04-13 06:20:00|4293|4289|4293.5|4289.5|4293.5|4289.5|4291.5|4287.5|9
1649830810000|2022-04-13 06:20:10|4294|4290|4293|4289|4294.5|4290.5|4292.5|4288.5|5
1649830820000|2022-04-13 06:20:20|4293.5|4289.5|4293|4289|4294|4290|4292.5|4288.5|3
1649830830000|2022-04-13 06:20:30|4292.5|4288.5|4290.5|4286.5|4293|4289|4290|4286|8
1649830840000|2022-04-13 06:20:40|4290|4286|4286.5|4282.5|4290|4286|4286.5|4282.5|53
1649830850000|2022-04-13 06:20:50|4287|4283|4284.5|4280.5|4287|4283|4284.5|4280.5|16
1649830860000|2022-04-13 06:21:00|4285|4281|4287.5|4283.5|4287.5|4283.5|4284.5|4280.5|11
1649830870000|2022-04-13 06:21:10|4287|4283|4286|4282|4287.5|4283.5|4285.5|4281.5|24
1649830880000|2022-04-13 06:21:20|4286.5|4282.5|4288|4284|4288.5|4284.5|4286.5|4282.5|6
1649830890000|2022-04-13 06:21:30|4287.5|4283.5|4287.5|4283.5|4288.5|4284.5|4287.5|4283.5|0
1649830900000|2022-04-13 06:21:40|4288|4284|4289|4285|4289|4285|4287|4283|3
1649830910000|2022-04-13 06:21:50|4288.5|4284.5|4291|4287|4291|4287|4287.5|4283.5|12
1649830920000|2022-04-13 06:22:00|4291.5|4287.5|4290.5|4286.5|4292.5|4288.5|4290.5|4286.5|19
1649830930000|2022-04-13 06:22:10|4289.5|4285.5|4288.5|4284.5|4290|4286|4287.5|4283.5|7
1649830940000|2022-04-13 06:22:20|4289|4285|4290.5|4286.5|4290.5|4286.5|4288.5|4284.5|2
1649830950000|2022-04-13 06:22:30|4290|4286|4290|4286|4290.5|4286.5|4290|4286|1
1649830960000|2022-04-13 06:22:40|4290.5|4286.5|4291|4287|4291.5|4287.5|4290|4286|8
1649830970000|2022-04-13 06:22:50|4290.5|4286.5|4290|4286|4291|4287|4290|4286|0
1649830980000|2022-04-13 06:23:00|4289.5|4285.5|4288.5|4284.5|4289.5|4285.5|4288.5|4284.5|0
1649830990000|2022-04-13 06:23:10|4288|4284|4287.5|4283.5|4288|4284|4287|4283|7
1649831000000|2022-04-13 06:23:20|4288|4284|4288.5|4284.5|4289.5|4285.5|4287.5|4283.5|5
1649831010000|2022-04-13 06:23:30|4289|4285|4291|4287|4291|4287|4289|4285|4
1649831020000|2022-04-13 06:23:40|4290.5|4286.5|4290|4286|4291.5|4287.5|4289.5|4285.5|0
1649831030000|2022-04-13 06:23:50|4290.5|4286.5|4291.5|4287.5|4291.5|4287.5|4290|4286|0
1649831040000|2022-04-13 06:24:00|4290.5|4286.5|4290.5|4286.5|4291|4287|4290|4286|3
1649831050000|2022-04-13 06:24:10|4290|4286|4290|4286|4290.5|4286.5|4289.5|4285.5|5
1649831060000|2022-04-13 06:24:20|4289.5|4285.5|4289.5|4285.5|4290.5|4286.5|4289.5|4285.5|0
1649831070000|2022-04-13 06:24:30|4290|4286|4289.5|4285.5|4291|4287|4288.5|4284.5|15
1649831080000|2022-04-13 06:24:40|4289|4285|4289.5|4285.5|4290|4286|4288.5|4284.5|1
1649831090000|2022-04-13 06:24:50|4290|4286|4289.5|4285.5|4290|4286|4289.5|4285.5|3
1649831100000|2022-04-13 06:25:00|4289|4285|4290.5|4286.5|4290.5|4286.5|4289|4285|7
1649831110000|2022-04-13 06:25:10|4290|4286|4288|4284|4290.5|4286.5|4287.5|4283.5|4
1649831120000|2022-04-13 06:25:20|4288.5|4284.5|4288.5|4284.5|4289.5|4285.5|4287.5|4283.5|2
1649831130000|2022-04-13 06:25:30|4288|4284|4286.5|4282.5|4288|4284|4286.5|4282.5|8
1649831140000|2022-04-13 06:25:40|4287|4283|4286.5|4282.5|4287|4283|4286|4282|7
1649831150000|2022-04-13 06:25:50|4287|4283|4285|4281|4287|4283|4284|4280|8
1649831160000|2022-04-13 06:26:00|4285.5|4281.5|4284.5|4280.5|4285.5|4281.5|4284|4280|2
1649831170000|2022-04-13 06:26:10|4285.5|4281.5|4287|4283|4287.5|4283.5|4285.5|4281.5|9
1649831180000|2022-04-13 06:26:20|4287.5|4283.5|4287|4283|4288.5|4284.5|4287|4283|9
1649831190000|2022-04-13 06:26:30|4286.5|4282.5|4286.5|4282.5|4287.5|4283.5|4286.5|4282.5|4
1649831200000|2022-04-13 06:26:40|4286|4282|4287.5|4283.5|4287.5|4283.5|4286|4282|4
1649831210000|2022-04-13 06:26:50|4288.5|4284.5|4287.5|4283.5|4288.5|4284.5|4287.5|4283.5|13
1649831220000|2022-04-13 06:27:00|4288.5|4284.5|4288|4284|4289.5|4285.5|4287.5|4283.5|10
1649831230000|2022-04-13 06:27:10|4287.5|4283.5|4289.5|4285.5|4289.5|4285.5|4287.5|4283.5|4
1649831240000|2022-04-13 06:27:20|4289|4285|4288.5|4284.5|4289.5|4285.5|4288.5|4284.5|7
1649831250000|2022-04-13 06:27:30|4288|4284|4288.5|4284.5|4288.5|4284.5|4287.5|4283.5|3
1649831260000|2022-04-13 06:27:40|4288|4284|4288|4284|4288.5|4284.5|4287.5|4283.5|0
1649831270000|2022-04-13 06:27:50|4288.5|4284.5|4289.5|4285.5|4289.5|4285.5|4287.5|4283.5|6
1649831280000|2022-04-13 06:28:00|4288.5|4284.5|4290|4286|4290|4286|4288.5|4284.5|4
1649831290000|2022-04-13 06:28:10|4290.5|4286.5|4290.5|4286.5|4291|4287|4290|4286|2
1649831300000|2022-04-13 06:28:20|4290|4286|4290|4286|4290|4286|4289.5|4285.5|1
1649831310000|2022-04-13 06:28:30|4289.5|4285.5|4290.5|4286.5|4290.5|4286.5|4288.5|4284.5|6
1649831320000|2022-04-13 06:28:40|4291|4287|4291.5|4287.5|4292.5|4288.5|4291|4287|4
1649831330000|2022-04-13 06:28:50|4291|4287|4291|4287|4292|4288|4291|4287|2
1649831340000|2022-04-13 06:29:00|4290.5|4286.5|4291|4287|4292|4288|4290.5|4286.5|1
1649831350000|2022-04-13 06:29:10|4290.5|4286.5|4291|4287|4291.5|4287.5|4290.5|4286.5|5
1649831360000|2022-04-13 06:29:20|4290.5|4286.5|4291|4287|4291.5|4287.5|4290.5|4286.5|0
1649831370000|2022-04-13 06:29:30|4291.5|4287.5|4291|4287|4291.5|4287.5|4290.5|4286.5|1
1649831380000|2022-04-13 06:29:40|4290.5|4286.5|4292|4288|4292|4288|4290|4286|1
1649831390000|2022-04-13 06:29:50|4291.5|4287.5|4292.5|4288.5|4292.5|4288.5|4291.5|4287.5|3
1649831400000|2022-04-13 06:30:00|4292|4288|4291.5|4287.5|4293|4289|4291.5|4287.5|4
1649831410000|2022-04-13 06:30:10|4290.5|4286.5|4290|4286|4290.5|4286.5|4290|4286|15
1649831420000|2022-04-13 06:30:20|4290.5|4286.5|4292.5|4288.5|4292.5|4288.5|4290.5|4286.5|2
1649831430000|2022-04-13 06:30:30|4292|4288|4290|4286|4292.5|4288.5|4289.5|4285.5|0
1649831440000|2022-04-13 06:30:40|4290.5|4286.5|4288.5|4284.5|4290.5|4286.5|4288.5|4284.5|4
1649831450000|2022-04-13 06:30:50|4288|4284|4287|4283|4288.5|4284.5|4286.5|4282.5|24
1649831460000|2022-04-13 06:31:00|4286.5|4282.5|4284.5|4280.5|4287|4283|4284.5|4280.5|13
1649831470000|2022-04-13 06:31:10|4285|4281|4283.5|4279.5|4285|4281|4283.5|4279.5|9
1649831480000|2022-04-13 06:31:20|4283|4279|4283.5|4279.5|4284.5|4280.5|4283|4279|9
1649831490000|2022-04-13 06:31:30|4284|4280|4282|4278|4284|4280|4281.5|4277.5|4
1649831500000|2022-04-13 06:31:40|4281.5|4277.5|4278.5|4274.5|4281.5|4277.5|4278.5|4274.5|19
1649831510000|2022-04-13 06:31:50|4278|4274|4277.5|4273.5|4279.5|4275.5|4277.5|4273.5|35
1649831520000|2022-04-13 06:32:00|4277|4273|4276.5|4272.5|4277.5|4273.5|4274.5|4270.5|79
1649831530000|2022-04-13 06:32:10|4276|4272|4276.5|4272.5|4277|4273|4275|4271|2
1649831540000|2022-04-13 06:32:20|4276|4272|4275.5|4271.5|4276.5|4272.5|4275|4271|12
1649831550000|2022-04-13 06:32:30|4276|4272|4279.5|4275.5|4280|4276|4276|4272|39
1649831560000|2022-04-13 06:32:40|4278.5|4274.5|4277.5|4273.5|4281.5|4277.5|4277.5|4273.5|47
1649831570000|2022-04-13 06:32:50|4278|4274|4278|4274|4278.5|4274.5|4276.5|4272.5|13
1649831580000|2022-04-13 06:33:00|4277.5|4273.5|4279.5|4275.5|4279.5|4275.5|4277.5|4273.5|8
1649831590000|2022-04-13 06:33:10|4280|4276|4277|4273|4280.5|4276.5|4277|4273|9
1649831600000|2022-04-13 06:33:20|4277.5|4273.5|4278.5|4274.5|4278.5|4274.5|4276.5|4272.5|3
1649831610000|2022-04-13 06:33:30|4278|4274|4276.5|4272.5|4278.5|4274.5|4275.5|4271.5|13
1649831620000|2022-04-13 06:33:40|4277|4273|4277.5|4273.5|4278.5|4274.5|4277|4273|4
1649831630000|2022-04-13 06:33:50|4278|4274|4274.5|4270.5|4278.5|4274.5|4274|4270|10
1649831640000|2022-04-13 06:34:00|4275|4271|4275.5|4271.5|4276|4272|4275|4271|1
1649831650000|2022-04-13 06:34:10|4275|4271|4275|4271|4275.5|4271.5|4274.5|4270.5|5
1649831660000|2022-04-13 06:34:20|4275.5|4271.5|4274.5|4270.5|4275.5|4271.5|4274.5|4270.5|2
1649831670000|2022-04-13 06:34:30|4275|4271|4275|4271|4275|4271|4274|4270|7
1649831680000|2022-04-13 06:34:40|4274.5|4270.5|4273.5|4269.5|4275.5|4271.5|4273.5|4269.5|6
1649831690000|2022-04-13 06:34:50|4274|4270|4276.5|4272.5|4276.5|4272.5|4273.5|4269.5|34
1649831700000|2022-04-13 06:35:00|4276|4272|4275|4271|4276.5|4272.5|4274.5|4270.5|7
1649831710000|2022-04-13 06:35:10|4275.5|4271.5|4275.5|4271.5|4275.5|4271.5|4274.5|4270.5|4
1649831720000|2022-04-13 06:35:20|4275|4271|4272.5|4268.5|4275.5|4271.5|4272.5|4268.5|6
1649831730000|2022-04-13 06:35:30|4272|4268|4275.5|4271.5|4275.5|4271.5|4272|4268|12
1649831740000|2022-04-13 06:35:40|4276|4272|4276.5|4272.5|4276.5|4272.5|4274.5|4270.5|16
1649831750000|2022-04-13 06:35:50|4276|4272|4276.5|4272.5|4276.5|4272.5|4275.5|4271.5|4
1649831760000|2022-04-13 06:36:00|4277|4273|4278.5|4274.5|4278.5|4274.5|4276.5|4272.5|5
1649831770000|2022-04-13 06:36:10|4278|4274|4278|4274|4278.5|4274.5|4277.5|4273.5|2
1649831780000|2022-04-13 06:36:20|4277.5|4273.5|4278.5|4274.5|4278.5|4274.5|4277.5|4273.5|3
1649831790000|2022-04-13 06:36:30|4278|4274|4276.5|4272.5|4278|4274|4276.5|4272.5|5
1649831800000|2022-04-13 06:36:40|4277|4273|4276.5|4272.5|4277|4273|4276|4272|1
1649831810000|2022-04-13 06:36:50|4276|4272|4276|4272|4276|4272|4274.5|4270.5|4
1649831820000|2022-04-13 06:37:00|4275.5|4271.5|4275.5|4271.5|4276|4272|4274|4270|18
1649831830000|2022-04-13 06:37:10|4275|4271|4275|4271|4276|4272|4274.5|4270.5|12
1649831840000|2022-04-13 06:37:20|4275.5|4271.5|4274.5|4270.5|4276|4272|4274.5|4270.5|0
1649831850000|2022-04-13 06:37:30|4275|4271|4274.5|4270.5|4275.5|4271.5|4274.5|4270.5|3
1649831860000|2022-04-13 06:37:40|4275.5|4271.5|4276|4272|4276|4272|4274.5|4270.5|7
1649831870000|2022-04-13 06:37:50|4276.5|4272.5|4276.5|4272.5|4277.5|4273.5|4275.5|4271.5|4
1649831880000|2022-04-13 06:38:00|4277|4273|4278|4274|4278.5|4274.5|4277|4273|8
1649831890000|2022-04-13 06:38:10|4277.5|4273.5|4277|4273|4277.5|4273.5|4276.5|4272.5|4
1649831900000|2022-04-13 06:38:20|4276.5|4272.5|4276.5|4272.5|4277|4273|4276.5|4272.5|1
1649831910000|2022-04-13 06:38:30|4277|4273|4276.5|4272.5|4277.5|4273.5|4276.5|4272.5|3
1649831920000|2022-04-13 06:38:40|4277|4273|4274.5|4270.5|4277.5|4273.5|4274.5|4270.5|8
1649831930000|2022-04-13 06:38:50|4273.5|4269.5|4270.5|4266.5|4273.5|4269.5|4269|4265|50
1649831940000|2022-04-13 06:39:00|4271|4267|4272.5|4268.5|4272.5|4268.5|4270.5|4266.5|16
1649831950000|2022-04-13 06:39:10|4273.5|4269.5|4273.5|4269.5|4276|4272|4273.5|4269.5|26
1649831960000|2022-04-13 06:39:20|4274|4270|4275.5|4271.5|4275.5|4271.5|4274|4270|5
1649831970000|2022-04-13 06:39:30|4276|4272|4275|4271|4276.5|4272.5|4275|4271|1
1649831980000|2022-04-13 06:39:40|4275.5|4271.5|4275.5|4271.5|4275.5|4271.5|4275|4271|0
1649831990000|2022-04-13 06:39:50|4275|4271|4274|4270|4275.5|4271.5|4274|4270|3
1649832000000|2022-04-13 06:40:00|4273.5|4269.5|4269.5|4265.5|4274|4270|4269|4265|18
1649832010000|2022-04-13 06:40:10|4270|4266|4271.5|4267.5|4271.5|4267.5|4269|4265|22
1649832020000|2022-04-13 06:40:20|4272|4268|4271|4267|4272.5|4268.5|4270|4266|8
1649832030000|2022-04-13 06:40:30|4271.5|4267.5|4269.5|4265.5|4272|4268|4269.5|4265.5|0
1649832040000|2022-04-13 06:40:40|4269|4265|4269.5|4265.5|4269.5|4265.5|4268.5|4264.5|9
1649832050000|2022-04-13 06:40:50|4269|4265|4268.5|4264.5|4269|4265|4268|4264|2
1649832060000|2022-04-13 06:41:00|4268|4264|4268.5|4264.5|4269.5|4265.5|4268|4264|5
1649832070000|2022-04-13 06:41:10|4268|4264|4268|4264|4268.5|4264.5|4266|4262|9
1649832080000|2022-04-13 06:41:20|4268.5|4264.5|4267.5|4263.5|4268.5|4264.5|4266|4262|3
1649832090000|2022-04-13 06:41:30|4266.5|4262.5|4268|4264|4268|4264|4266.5|4262.5|6
1649832100000|2022-04-13 06:41:40|4267.5|4263.5|4267.5|4263.5|4268|4264|4267|4263|2
1649832110000|2022-04-13 06:41:50|4268|4264|4267|4263|4268.5|4264.5|4266.5|4262.5|14
1649832120000|2022-04-13 06:42:00|4267.5|4263.5|4270.5|4266.5|4270.5|4266.5|4267.5|4263.5|7
1649832130000|2022-04-13 06:42:10|4270|4266|4269.5|4265.5|4270.5|4266.5|4269|4265|8
1649832140000|2022-04-13 06:42:20|4270|4266|4270.5|4266.5|4270.5|4266.5|4270|4266|12
1649832150000|2022-04-13 06:42:30|4270|4266|4270.5|4266.5|4270.5|4266.5|4269.5|4265.5|5
1649832160000|2022-04-13 06:42:40|4270|4266|4269|4265|4270|4266|4268.5|4264.5|2
1649832170000|2022-04-13 06:42:50|4268.5|4264.5|4270.5|4266.5|4271|4267|4268.5|4264.5|4
1649832180000|2022-04-13 06:43:00|4271.5|4267.5|4272.5|4268.5|4272.5|4268.5|4271|4267|5
1649832190000|2022-04-13 06:43:10|4273|4269|4275|4271|4275|4271|4273|4269|12
1649832200000|2022-04-13 06:43:20|4274.5|4270.5|4273|4269|4274.5|4270.5|4273|4269|9
1649832210000|2022-04-13 06:43:30|4272.5|4268.5|4272.5|4268.5|4273.5|4269.5|4271.5|4267.5|14
1649832220000|2022-04-13 06:43:40|4273|4269|4274.5|4270.5|4275.5|4271.5|4273|4269|12
1649832230000|2022-04-13 06:43:50|4275|4271|4274.5|4270.5|4275.5|4271.5|4274|4270|14
1649832240000|2022-04-13 06:44:00|4275|4271|4273.5|4269.5|4275|4271|4273.5|4269.5|2
1649832250000|2022-04-13 06:44:10|4273|4269|4273|4269|4274|4270|4273|4269|1
1649832260000|2022-04-13 06:44:20|4272.5|4268.5|4270.5|4266.5|4272.5|4268.5|4270.5|4266.5|6
1649832270000|2022-04-13 06:44:30|4270|4266|4269|4265|4270.5|4266.5|4269|4265|0
1649832280000|2022-04-13 06:44:40|4269.5|4265.5|4268.5|4264.5|4269.5|4265.5|4268.5|4264.5|0
1649832290000|2022-04-13 06:44:50|4268|4264|4266.5|4262.5|4268.5|4264.5|4266.5|4262.5|24
1649832300000|2022-04-13 06:45:00|4267|4263|4264.5|4260.5|4267.5|4263.5|4264.5|4260.5|6
1649832310000|2022-04-13 06:45:10|4265|4261|4265.5|4261.5|4265.5|4261.5|4263.5|4259.5|9
1649832320000|2022-04-13 06:45:20|4265|4261|4264|4260|4265.5|4261.5|4264|4260|4
1649832330000|2022-04-13 06:45:30|4263.5|4259.5|4260.5|4256.5|4263.5|4259.5|4260.5|4256.5|10
1649832340000|2022-04-13 06:45:40|4261|4257|4264|4260|4264|4260|4261|4257|18
1649832350000|2022-04-13 06:45:50|4263.5|4259.5|4263.5|4259.5|4264.5|4260.5|4262.5|4258.5|12
1649832360000|2022-04-13 06:46:00|4263|4259|4261.5|4257.5|4263.5|4259.5|4261|4257|24
1649832370000|2022-04-13 06:46:10|4261|4257|4262|4258|4262.5|4258.5|4261|4257|13
1649832380000|2022-04-13 06:46:20|4261.5|4257.5|4263|4259|4263.5|4259.5|4261.5|4257.5|19
1649832390000|2022-04-13 06:46:30|4262.5|4258.5|4260.5|4256.5|4262.5|4258.5|4260.5|4256.5|13
1649832400000|2022-04-13 06:46:40|4261|4257|4261.5|4257.5|4261.5|4257.5|4259.5|4255.5|16
1649832410000|2022-04-13 06:46:50|4261|4257|4261.5|4257.5|4261.5|4257.5|4259.5|4255.5|15
1649832420000|2022-04-13 06:47:00|4262.5|4258.5|4263.5|4259.5|4263.5|4259.5|4262|4258|13
1649832430000|2022-04-13 06:47:10|4264.5|4260.5|4267|4263|4267.5|4263.5|4264|4260|34
1649832440000|2022-04-13 06:47:20|4266.5|4262.5|4266|4262|4267.5|4263.5|4266|4262|5
1649832450000|2022-04-13 06:47:30|4265.5|4261.5|4264.5|4260.5|4266.5|4262.5|4264.5|4260.5|13
1649832460000|2022-04-13 06:47:40|4264|4260|4264|4260|4264.5|4260.5|4263.5|4259.5|2
1649832470000|2022-04-13 06:47:50|4263.5|4259.5|4263.5|4259.5|4264.5|4260.5|4263|4259|18
1649832480000|2022-04-13 06:48:00|4264|4260|4264|4260|4265.5|4261.5|4263.5|4259.5|13
1649832490000|2022-04-13 06:48:10|4263.5|4259.5|4263|4259|4265|4261|4263|4259|22
1649832500000|2022-04-13 06:48:20|4263.5|4259.5|4262|4258|4263.5|4259.5|4262|4258|4
1649832510000|2022-04-13 06:48:30|4262.5|4258.5|4262|4258|4263|4259|4261.5|4257.5|4
1649832520000|2022-04-13 06:48:40|4261.5|4257.5|4262|4258|4262.5|4258.5|4261.5|4257.5|3
1649832530000|2022-04-13 06:48:50|4261.5|4257.5|4263.5|4259.5|4264|4260|4261.5|4257.5|19
1649832540000|2022-04-13 06:49:00|4264|4260|4265|4261|4265.5|4261.5|4263.5|4259.5|6
1649832550000|2022-04-13 06:49:10|4265.5|4261.5|4263.5|4259.5|4265.5|4261.5|4263.5|4259.5|12
1649832560000|2022-04-13 06:49:20|4264|4260|4264|4260|4264.5|4260.5|4263.5|4259.5|3
1649832570000|2022-04-13 06:49:30|4263.5|4259.5|4264|4260|4264.5|4260.5|4263.5|4259.5|2
1649832580000|2022-04-13 06:49:40|4263.5|4259.5|4265|4261|4265.5|4261.5|4263|4259|3
1649832590000|2022-04-13 06:49:50|4265.5|4261.5|4265.5|4261.5|4266|4262|4264|4260|1
1649832600000|2022-04-13 06:50:00|4265|4261|4266|4262|4267|4263|4265|4261|15
1649832610000|2022-04-13 06:50:10|4266.5|4262.5|4265|4261|4266.5|4262.5|4264.5|4260.5|4
1649832620000|2022-04-13 06:50:20|4265.5|4261.5|4268|4264|4268.5|4264.5|4265|4261|12
1649832630000|2022-04-13 06:50:30|4268.5|4264.5|4268|4264|4268.5|4264.5|4267.5|4263.5|11
1649832640000|2022-04-13 06:50:40|4267.5|4263.5|4269|4265|4269|4265|4267.5|4263.5|15
1649832650000|2022-04-13 06:50:50|4269.5|4265.5|4268|4264|4269.5|4265.5|4267.5|4263.5|26
1649832660000|2022-04-13 06:51:00|4268.5|4264.5|4270.5|4266.5|4270.5|4266.5|4268.5|4264.5|17
1649832670000|2022-04-13 06:51:10|4270|4266|4269|4265|4270.5|4266.5|4269|4265|6
1649832680000|2022-04-13 06:51:20|4268.5|4264.5|4269|4265|4270.5|4266.5|4268.5|4264.5|12
1649832690000|2022-04-13 06:51:30|4269.5|4265.5|4268.5|4264.5|4269.5|4265.5|4268.5|4264.5|2
1649832700000|2022-04-13 06:51:40|4269|4265|4270|4266|4270.5|4266.5|4268.5|4264.5|6
1649832710000|2022-04-13 06:51:50|4269.5|4265.5|4270|4266|4270.5|4266.5|4268.5|4264.5|6
1649832720000|2022-04-13 06:52:00|4269.5|4265.5|4271.5|4267.5|4271.5|4267.5|4269|4265|22
1649832730000|2022-04-13 06:52:10|4272|4268|4273|4269|4273.5|4269.5|4271.5|4267.5|29
1649832740000|2022-04-13 06:52:20|4272.5|4268.5|4272.5|4268.5|4273.5|4269.5|4272.5|4268.5|10
1649832750000|2022-04-13 06:52:30|4271.5|4267.5|4272|4268|4273.5|4269.5|4271.5|4267.5|6
1649832760000|2022-04-13 06:52:40|4271.5|4267.5|4272|4268|4272|4268|4270.5|4266.5|11
1649832770000|2022-04-13 06:52:50|4272.5|4268.5|4270.5|4266.5|4273.5|4269.5|4270.5|4266.5|13
1649832780000|2022-04-13 06:53:00|4271|4267|4271.5|4267.5|4272.5|4268.5|4270.5|4266.5|8
1649832790000|2022-04-13 06:53:10|4272|4268|4272.5|4268.5|4273.5|4269.5|4271.5|4267.5|1
1649832800000|2022-04-13 06:53:20|4272|4268|4272.5|4268.5|4272.5|4268.5|4270.5|4266.5|4
1649832810000|2022-04-13 06:53:30|4272|4268|4273|4269|4273.5|4269.5|4272|4268|1
1649832820000|2022-04-13 06:53:40|4272.5|4268.5|4274.5|4270.5|4274.5|4270.5|4272.5|4268.5|11
1649832830000|2022-04-13 06:53:50|4274|4270|4274.5|4270.5|4274.5|4270.5|4273.5|4269.5|3
1649832840000|2022-04-13 06:54:00|4273.5|4269.5|4272|4268|4274|4270|4271.5|4267.5|14
1649832850000|2022-04-13 06:54:10|4271.5|4267.5|4271|4267|4271.5|4267.5|4270.5|4266.5|11
1649832860000|2022-04-13 06:54:20|4271.5|4267.5|4271|4267|4271.5|4267.5|4270.5|4266.5|9
1649832870000|2022-04-13 06:54:30|4270.5|4266.5|4270.5|4266.5|4270.5|4266.5|4269.5|4265.5|1
1649832880000|2022-04-13 06:54:40|4271|4267|4271.5|4267.5|4271.5|4267.5|4270.5|4266.5|0
1649832890000|2022-04-13 06:54:50|4272|4268|4269.5|4265.5|4272.5|4268.5|4269.5|4265.5|18
1649832900000|2022-04-13 06:55:00|4268.5|4264.5|4267.5|4263.5|4269|4265|4267.5|4263.5|24
1649832910000|2022-04-13 06:55:10|4267|4263|4264.5|4260.5|4267|4263|4264|4260|22
1649832920000|2022-04-13 06:55:20|4265.5|4261.5|4266|4262|4266.5|4262.5|4265|4261|13
1649832930000|2022-04-13 06:55:30|4266.5|4262.5|4265.5|4261.5|4266.5|4262.5|4264.5|4260.5|2
1649832940000|2022-04-13 06:55:40|4266|4262|4262.5|4258.5|4266.5|4262.5|4261.5|4257.5|39
1649832950000|2022-04-13 06:55:50|4262|4258|4262.5|4258.5|4263.5|4259.5|4262|4258|2
1649832960000|2022-04-13 06:56:00|4262|4258|4261.5|4257.5|4262.5|4258.5|4261.5|4257.5|10
1649832970000|2022-04-13 06:56:10|4262|4258|4260.5|4256.5|4262|4258|4260.5|4256.5|4
1649832980000|2022-04-13 06:56:20|4261|4257|4259.5|4255.5|4262|4258|4259.5|4255.5|2
1649832990000|2022-04-13 06:56:30|4260|4256|4260.5|4256.5|4260.5|4256.5|4258.5|4254.5|10
1649833000000|2022-04-13 06:56:40|4261|4257|4258|4254|4261.5|4257.5|4258|4254|10
1649833010000|2022-04-13 06:56:50|4257.5|4253.5|4258.5|4254.5|4258.5|4254.5|4256.5|4252.5|9
1649833020000|2022-04-13 06:57:00|4259|4255|4258|4254|4259.5|4255.5|4258|4254|10
1649833030000|2022-04-13 06:57:10|4257.5|4253.5|4258|4254|4258.5|4254.5|4257.5|4253.5|2
1649833040000|2022-04-13 06:57:20|4257.5|4253.5|4258|4254|4258.5|4254.5|4257.5|4253.5|7
1649833050000|2022-04-13 06:57:30|4257.5|4253.5|4260.5|4256.5|4260.5|4256.5|4257.5|4253.5|15
1649833060000|2022-04-13 06:57:40|4261|4257|4260.5|4256.5|4261|4257|4259.5|4255.5|2
1649833070000|2022-04-13 06:57:50|4261.5|4257.5|4262.5|4258.5|4262.5|4258.5|4261.5|4257.5|8
1649833080000|2022-04-13 06:58:00|4262|4258|4260.5|4256.5|4262.5|4258.5|4260|4256|7
1649833090000|2022-04-13 06:58:10|4260|4256|4260|4256|4260.5|4256.5|4259|4255|2
1649833100000|2022-04-13 06:58:20|4260.5|4256.5|4262|4258|4263|4259|4260.5|4256.5|19
1649833110000|2022-04-13 06:58:30|4261.5|4257.5|4258|4254|4261.5|4257.5|4257.5|4253.5|4
1649833120000|2022-04-13 06:58:40|4258.5|4254.5|4257|4253|4258.5|4254.5|4255.5|4251.5|12
1649833130000|2022-04-13 06:58:50|4257.5|4253.5|4260.5|4256.5|4260.5|4256.5|4257.5|4253.5|4
1649833140000|2022-04-13 06:59:00|4261.5|4257.5|4262.5|4258.5|4262.5|4258.5|4261|4257|17
1649833150000|2022-04-13 06:59:10|4262|4258|4265|4261|4265|4261|4261.5|4257.5|5
1649833160000|2022-04-13 06:59:20|4264.5|4260.5|4264|4260|4264.5|4260.5|4262.5|4258.5|6
1649833170000|2022-04-13 06:59:30|4264.5|4260.5|4264.5|4260.5|4265|4261|4263.5|4259.5|6
1649833180000|2022-04-13 06:59:40|4264|4260|4261.5|4257.5|4264|4260|4261.5|4257.5|21
1649833190000|2022-04-13 06:59:50|4262|4258|4258.5|4254.5|4262|4258|4257|4253|16
1649833200000|2022-04-13 07:00:00|4259|4255|4254.5|4250.5|4259|4255|4254.5|4250.5|44
1649833210000|2022-04-13 07:00:10|4255.5|4251.5|4254.5|4250.5|4255.5|4251.5|4253|4249|42
1649833220000|2022-04-13 07:00:20|4255.5|4251.5|4254.5|4250.5|4256|4252|4253.5|4249.5|6
1649833230000|2022-04-13 07:00:30|4254|4250|4254.5|4250.5|4255.5|4251.5|4253|4249|12
1649833240000|2022-04-13 07:00:40|4254|4250|4255.5|4251.5|4256|4252|4254|4250|3
1649833250000|2022-04-13 07:00:50|4255|4251|4258.5|4254.5|4259|4255|4254.5|4250.5|13
1649833260000|2022-04-13 07:01:00|4260|4256|4262.5|4258.5|4263|4259|4260|4256|41
1649833270000|2022-04-13 07:01:10|4263|4259|4263.5|4259.5|4264.5|4260.5|4262.5|4258.5|24
1649833280000|2022-04-13 07:01:20|4263|4259|4258.5|4254.5|4263|4259|4258.5|4254.5|14
1649833290000|2022-04-13 07:01:30|4258|4254|4260|4256|4260.5|4256.5|4258|4254|0
1649833300000|2022-04-13 07:01:40|4260.5|4256.5|4262.5|4258.5|4262.5|4258.5|4260|4256|5
1649833310000|2022-04-13 07:01:50|4261.5|4257.5|4263.5|4259.5|4264.5|4260.5|4261.5|4257.5|11
1649833320000|2022-04-13 07:02:00|4264.5|4260.5|4264|4260|4265|4261|4263.5|4259.5|16
1649833330000|2022-04-13 07:02:10|4263.5|4259.5|4265.5|4261.5|4266.5|4262.5|4263.5|4259.5|18
1649833340000|2022-04-13 07:02:20|4266|4262|4267.5|4263.5|4267.5|4263.5|4266|4262|9
1649833350000|2022-04-13 07:02:30|4266.5|4262.5|4263.5|4259.5|4266.5|4262.5|4263.5|4259.5|20
1649833360000|2022-04-13 07:02:40|4263|4259|4263|4259|4263.5|4259.5|4262|4258|2
1649833370000|2022-04-13 07:02:50|4263.5|4259.5|4261|4257|4264.5|4260.5|4261|4257|9
1649833380000|2022-04-13 07:03:00|4261.5|4257.5|4262|4258|4262.5|4258.5|4260|4256|6
1649833390000|2022-04-13 07:03:10|4262.5|4258.5|4261|4257|4262.5|4258.5|4260.5|4256.5|7
1649833400000|2022-04-13 07:03:20|4261.5|4257.5|4259.5|4255.5|4262|4258|4259|4255|2
1649833410000|2022-04-13 07:03:30|4259|4255|4259|4255|4260|4256|4259|4255|2
1649833420000|2022-04-13 07:03:40|4259.5|4255.5|4258|4254|4260.5|4256.5|4257.5|4253.5|0
1649833430000|2022-04-13 07:03:50|4258.5|4254.5|4258|4254|4259.5|4255.5|4258|4254|0
1649833440000|2022-04-13 07:04:00|4257.5|4253.5|4258|4254|4258|4254|4257|4253|7
1649833450000|2022-04-13 07:04:10|4257.5|4253.5|4256|4252|4257.5|4253.5|4255.5|4251.5|16
1649833460000|2022-04-13 07:04:20|4256.5|4252.5|4256|4252|4256.5|4252.5|4255.5|4251.5|0
1649833470000|2022-04-13 07:04:30|4255.5|4251.5|4255.5|4251.5|4257|4253|4255.5|4251.5|4
1649833480000|2022-04-13 07:04:40|4254.5|4250.5|4256.5|4252.5|4256.5|4252.5|4254.5|4250.5|9
1649833490000|2022-04-13 07:04:50|4256|4252|4254.5|4250.5|4256|4252|4254|4250|14
1649833500000|2022-04-13 07:05:00|4255|4251|4258.5|4254.5|4258.5|4254.5|4255|4251|19
1649833510000|2022-04-13 07:05:10|4258|4254|4257.5|4253.5|4258|4254|4257.5|4253.5|6
1649833520000|2022-04-13 07:05:20|4256.5|4252.5|4256.5|4252.5|4257.5|4253.5|4256.5|4252.5|5
1649833530000|2022-04-13 07:05:30|4256|4252|4256.5|4252.5|4257|4253|4256|4252|3
1649833540000|2022-04-13 07:05:40|4256|4252|4256.5|4252.5|4256.5|4252.5|4254.5|4250.5|4
1649833550000|2022-04-13 07:05:50|4256|4252|4253.5|4249.5|4256|4252|4253.5|4249.5|13
1649833560000|2022-04-13 07:06:00|4254|4250|4252.5|4248.5|4254|4250|4251.5|4247.5|34
1649833570000|2022-04-13 07:06:10|4253|4249|4251.5|4247.5|4254|4250|4251|4247|13
1649833580000|2022-04-13 07:06:20|4251|4247|4248.5|4244.5|4251|4247|4247.5|4243.5|49
1649833590000|2022-04-13 07:06:30|4248|4244|4248.5|4244.5|4249|4245|4247.5|4243.5|22
1649833600000|2022-04-13 07:06:40|4249|4245|4248.5|4244.5|4251|4247|4248|4244|11
1649833610000|2022-04-13 07:06:50|4249|4245|4250.5|4246.5|4250.5|4246.5|4248.5|4244.5|6
1649833620000|2022-04-13 07:07:00|4250|4246|4252.5|4248.5|4252.5|4248.5|4249.5|4245.5|22
1649833630000|2022-04-13 07:07:10|4253|4249|4253|4249|4253.5|4249.5|4252.5|4248.5|25
1649833640000|2022-04-13 07:07:20|4253.5|4249.5|4251|4247|4253.5|4249.5|4250|4246|38
1649833650000|2022-04-13 07:07:30|4250.5|4246.5|4248.5|4244.5|4250.5|4246.5|4247.5|4243.5|11
1649833660000|2022-04-13 07:07:40|4248|4244|4247.5|4243.5|4248|4244|4246.5|4242.5|3
1649833670000|2022-04-13 07:07:50|4247|4243|4248.5|4244.5|4249|4245|4247|4243|4
1649833680000|2022-04-13 07:08:00|4249|4245|4248.5|4244.5|4250.5|4246.5|4247.5|4243.5|3
1649833690000|2022-04-13 07:08:10|4249|4245|4248.5|4244.5|4249.5|4245.5|4248.5|4244.5|2
1649833700000|2022-04-13 07:08:20|4249|4245|4249.5|4245.5|4251.5|4247.5|4248.5|4244.5|15
1649833710000|2022-04-13 07:08:30|4249|4245|4246.5|4242.5|4249|4245|4246.5|4242.5|15
1649833720000|2022-04-13 07:08:40|4246|4242|4246|4242|4246|4242|4245.5|4241.5|5
1649833730000|2022-04-13 07:08:50|4246.5|4242.5|4246|4242|4246.5|4242.5|4245|4241|9
1649833740000|2022-04-13 07:09:00|4245.5|4241.5|4244|4240|4246|4242|4244|4240|24
1649833750000|2022-04-13 07:09:10|4243.5|4239.5|4243.5|4239.5|4245|4241|4243.5|4239.5|1
1649833760000|2022-04-13 07:09:20|4244|4240|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|6
1649833770000|2022-04-13 07:09:30|4244.5|4240.5|4245|4241|4246|4242|4244.5|4240.5|59
1649833780000|2022-04-13 07:09:40|4244.5|4240.5|4244|4240|4244.5|4240.5|4243.5|4239.5|13
1649833790000|2022-04-13 07:09:50|4243.5|4239.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|23
1649833800000|2022-04-13 07:10:00|4243|4239|4245|4241|4245.5|4241.5|4240.5|4236.5|32
1649833810000|2022-04-13 07:10:10|4245.5|4241.5|4247|4243|4247|4243|4245.5|4241.5|19
1649833820000|2022-04-13 07:10:20|4247.5|4243.5|4248.5|4244.5|4248.5|4244.5|4246.5|4242.5|7
1649833830000|2022-04-13 07:10:30|4248|4244|4246.5|4242.5|4248|4244|4245.5|4241.5|6
1649833840000|2022-04-13 07:10:40|4247.5|4243.5|4246.5|4242.5|4249.5|4245.5|4246.5|4242.5|68
1649833850000|2022-04-13 07:10:50|4247|4243|4247|4243|4248.5|4244.5|4246.5|4242.5|19
1649833860000|2022-04-13 07:11:00|4246.5|4242.5|4245.5|4241.5|4247.5|4243.5|4245.5|4241.5|8
1649833870000|2022-04-13 07:11:10|4245|4241|4247.5|4243.5|4247.5|4243.5|4245|4241|28
1649833880000|2022-04-13 07:11:20|4247|4243|4248.5|4244.5|4249.5|4245.5|4247|4243|9
1649833890000|2022-04-13 07:11:30|4249|4245|4249.5|4245.5|4249.5|4245.5|4248|4244|8
1649833900000|2022-04-13 07:11:40|4250|4246|4251.5|4247.5|4251.5|4247.5|4249.5|4245.5|2
1649833910000|2022-04-13 07:11:50|4250|4246|4250|4246|4250.5|4246.5|4249.5|4245.5|9
1649833920000|2022-04-13 07:12:00|4249.5|4245.5|4250|4246|4251|4247|4249|4245|7
1649833930000|2022-04-13 07:12:10|4249.5|4245.5|4252.5|4248.5|4252.5|4248.5|4249.5|4245.5|6
1649833940000|2022-04-13 07:12:20|4252|4248|4252.5|4248.5|4253.5|4249.5|4252|4248|13
1649833950000|2022-04-13 07:12:30|4251.5|4247.5|4250.5|4246.5|4252.5|4248.5|4250.5|4246.5|15
1649833960000|2022-04-13 07:12:40|4251.5|4247.5|4252.5|4248.5|4252.5|4248.5|4250.5|4246.5|2
1649833970000|2022-04-13 07:12:50|4253|4249|4254.5|4250.5|4254.5|4250.5|4252|4248|9
1649833980000|2022-04-13 07:13:00|4254|4250|4253.5|4249.5|4254|4250|4253|4249|9
1649833990000|2022-04-13 07:13:10|4253|4249|4249.5|4245.5|4253|4249|4249.5|4245.5|31
1649834000000|2022-04-13 07:13:20|4248.5|4244.5|4246|4242|4248.5|4244.5|4245.5|4241.5|89
1649834010000|2022-04-13 07:13:30|4245.5|4241.5|4247|4243|4248|4244|4245.5|4241.5|28
1649834020000|2022-04-13 07:13:40|4247.5|4243.5|4244.5|4240.5|4247.5|4243.5|4244.5|4240.5|10
1649834030000|2022-04-13 07:13:50|4245|4241|4247|4243|4247.5|4243.5|4245|4241|6
1649834040000|2022-04-13 07:14:00|4247.5|4243.5|4250|4246|4250|4246|4247|4243|7
1649834050000|2022-04-13 07:14:10|4249.5|4245.5|4249.5|4245.5|4249.5|4245.5|4247|4243|18
1649834060000|2022-04-13 07:14:20|4249|4245|4247.5|4243.5|4249.5|4245.5|4246.5|4242.5|6
1649834070000|2022-04-13 07:14:30|4248|4244|4247|4243|4248|4244|4246|4242|14
1649834080000|2022-04-13 07:14:40|4246.5|4242.5|4244|4240|4246.5|4242.5|4244|4240|31
1649834090000|2022-04-13 07:14:50|4243.5|4239.5|4242|4238|4244.5|4240.5|4241.5|4237.5|60
1649834100000|2022-04-13 07:15:00|4241.5|4237.5|4242.5|4238.5|4244|4240|4241.5|4237.5|14
1649834110000|2022-04-13 07:15:10|4243|4239|4244|4240|4244.5|4240.5|4241.5|4237.5|23
1649834120000|2022-04-13 07:15:20|4243.5|4239.5|4244.5|4240.5|4244.5|4240.5|4242.5|4238.5|18
1649834130000|2022-04-13 07:15:30|4244|4240|4244.5|4240.5|4245.5|4241.5|4244|4240|6
1649834140000|2022-04-13 07:15:40|4245.5|4241.5|4246.5|4242.5|4247|4243|4244.5|4240.5|14
1649834150000|2022-04-13 07:15:50|4246|4242|4248|4244|4249|4245|4246|4242|9
1649834160000|2022-04-13 07:16:00|4247.5|4243.5|4248|4244|4249|4245|4247.5|4243.5|14
1649834170000|2022-04-13 07:16:10|4248.5|4244.5|4247.5|4243.5|4248.5|4244.5|4247.5|4243.5|2
1649834180000|2022-04-13 07:16:20|4248|4244|4247.5|4243.5|4248|4244|4247.5|4243.5|5
1649834190000|2022-04-13 07:16:30|4247|4243|4246.5|4242.5|4247|4243|4246|4242|4
1649834200000|2022-04-13 07:16:40|4247.5|4243.5|4247.5|4243.5|4247.5|4243.5|4246.5|4242.5|7
1649834210000|2022-04-13 07:16:50|4248|4244|4248|4244|4248.5|4244.5|4247.5|4243.5|6
1649834220000|2022-04-13 07:17:00|4247.5|4243.5|4249.5|4245.5|4249.5|4245.5|4246.5|4242.5|2
1649834230000|2022-04-13 07:17:10|4249|4245|4248|4244|4249.5|4245.5|4247.5|4243.5|2
1649834240000|2022-04-13 07:17:20|4247.5|4243.5|4248.5|4244.5|4248.5|4244.5|4247.5|4243.5|0
1649834250000|2022-04-13 07:17:30|4249|4245|4249.5|4245.5|4250|4246|4249|4245|4
1649834260000|2022-04-13 07:17:40|4248.5|4244.5|4248.5|4244.5|4249|4245|4247.5|4243.5|8
1649834270000|2022-04-13 07:17:50|4249.5|4245.5|4248.5|4244.5|4250|4246|4247.5|4243.5|3
1649834280000|2022-04-13 07:18:00|4249|4245|4252|4248|4252|4248|4249|4245|2
1649834290000|2022-04-13 07:18:10|4252.5|4248.5|4253|4249|4253.5|4249.5|4252|4248|21
1649834300000|2022-04-13 07:18:20|4252.5|4248.5|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|11
1649834310000|2022-04-13 07:18:30|4254|4250|4254.5|4250.5|4254.5|4250.5|4254|4250|0
1649834320000|2022-04-13 07:18:40|4255|4251|4254.5|4250.5|4256|4252|4254.5|4250.5|9
1649834330000|2022-04-13 07:18:50|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|2
1649834340000|2022-04-13 07:19:00|4254|4250|4254|4250|4254.5|4250.5|4252.5|4248.5|20
1649834350000|2022-04-13 07:19:10|4253.5|4249.5|4252.5|4248.5|4254|4250|4252|4248|18
1649834360000|2022-04-13 07:19:20|4253|4249|4254|4250|4254|4250|4253|4249|7
1649834370000|2022-04-13 07:19:30|4253.5|4249.5|4253.5|4249.5|4254|4250|4252.5|4248.5|9
1649834380000|2022-04-13 07:19:40|4253|4249|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|2
1649834390000|2022-04-13 07:19:50|4254|4250|4254|4250|4254.5|4250.5|4253|4249|1
1649834400000|2022-04-13 07:20:00|4254.5|4250.5|4256|4252|4256.5|4252.5|4253.5|4249.5|7
1649834410000|2022-04-13 07:20:10|4256.5|4252.5|4257.5|4253.5|4259|4255|4256.5|4252.5|11
1649834420000|2022-04-13 07:20:20|4258|4254|4258.5|4254.5|4259.5|4255.5|4258|4254|4
1649834430000|2022-04-13 07:20:30|4258|4254|4257.5|4253.5|4258|4254|4256|4252|21
1649834440000|2022-04-13 07:20:40|4258|4254|4258.5|4254.5|4258.5|4254.5|4257.5|4253.5|0
1649834450000|2022-04-13 07:20:50|4259|4255|4260.5|4256.5|4261|4257|4259|4255|16
1649834460000|2022-04-13 07:21:00|4261|4257|4264|4260|4264.5|4260.5|4261|4257|37
1649834470000|2022-04-13 07:21:10|4264.5|4260.5|4262|4258|4264.5|4260.5|4261.5|4257.5|23
1649834480000|2022-04-13 07:21:20|4262.5|4258.5|4261.5|4257.5|4262.5|4258.5|4260.5|4256.5|7
1649834490000|2022-04-13 07:21:30|4262|4258|4261.5|4257.5|4262.5|4258.5|4261|4257|14
1649834500000|2022-04-13 07:21:40|4261|4257|4260|4256|4261|4257|4259.5|4255.5|8
1649834510000|2022-04-13 07:21:50|4260.5|4256.5|4260.5|4256.5|4261.5|4257.5|4260|4256|4
1649834520000|2022-04-13 07:22:00|4261|4257|4262.5|4258.5|4262.5|4258.5|4260.5|4256.5|5
1649834530000|2022-04-13 07:22:10|4263|4259|4262.5|4258.5|4264|4260|4262.5|4258.5|9
1649834540000|2022-04-13 07:22:20|4262|4258|4260.5|4256.5|4262|4258|4260.5|4256.5|4
1649834550000|2022-04-13 07:22:30|4261|4257|4260.5|4256.5|4261.5|4257.5|4260.5|4256.5|7
1649834560000|2022-04-13 07:22:40|4259.5|4255.5|4259.5|4255.5|4260|4256|4258.5|4254.5|4
1649834570000|2022-04-13 07:22:50|4259|4255|4257.5|4253.5|4259|4255|4257.5|4253.5|11
1649834580000|2022-04-13 07:23:00|4256.5|4252.5|4255.5|4251.5|4256.5|4252.5|4255|4251|2
1649834590000|2022-04-13 07:23:10|4256|4252|4254.5|4250.5|4256.5|4252.5|4254.5|4250.5|8
1649834600000|2022-04-13 07:23:20|4254|4250|4256.5|4252.5|4256.5|4252.5|4254|4250|1
1649834610000|2022-04-13 07:23:30|4256|4252|4256|4252|4256|4252|4255|4251|11
1649834620000|2022-04-13 07:23:40|4255.5|4251.5|4256|4252|4256.5|4252.5|4255.5|4251.5|2
1649834630000|2022-04-13 07:23:50|4255.5|4251.5|4251.5|4247.5|4255.5|4251.5|4251.5|4247.5|10
1649834640000|2022-04-13 07:24:00|4251|4247|4252.5|4248.5|4252.5|4248.5|4250.5|4246.5|3
1649834650000|2022-04-13 07:24:10|4252|4248|4254.5|4250.5|4254.5|4250.5|4252|4248|10
1649834660000|2022-04-13 07:24:20|4254|4250|4255|4251|4255.5|4251.5|4254|4250|1
1649834670000|2022-04-13 07:24:30|4254.5|4250.5|4253|4249|4255|4251|4253|4249|0
1649834680000|2022-04-13 07:24:40|4252.5|4248.5|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|0
1649834690000|2022-04-13 07:24:50|4253|4249|4253.5|4249.5|4253.5|4249.5|4252.5|4248.5|1
1649834700000|2022-04-13 07:25:00|4253|4249|4253|4249|4253.5|4249.5|4252.5|4248.5|5
1649834710000|2022-04-13 07:25:10|4252.5|4248.5|4251.5|4247.5|4253.5|4249.5|4250|4246|22
1649834720000|2022-04-13 07:25:20|4251|4247|4251|4247|4251.5|4247.5|4250.5|4246.5|0
1649834730000|2022-04-13 07:25:30|4250.5|4246.5|4250.5|4246.5|4251|4247|4250|4246|0
1649834740000|2022-04-13 07:25:40|4251|4247|4251.5|4247.5|4251.5|4247.5|4250.5|4246.5|2
1649834750000|2022-04-13 07:25:50|4252|4248|4253.5|4249.5|4253.5|4249.5|4251.5|4247.5|1
1649834760000|2022-04-13 07:26:00|4253|4249|4251.5|4247.5|4253|4249|4251.5|4247.5|2
1649834770000|2022-04-13 07:26:10|4250.5|4246.5|4250.5|4246.5|4251|4247|4249.5|4245.5|7
1649834780000|2022-04-13 07:26:20|4250|4246|4249.5|4245.5|4250.5|4246.5|4249.5|4245.5|10
1649834790000|2022-04-13 07:26:30|4250|4246|4250.5|4246.5|4250.5|4246.5|4250|4246|1
1649834800000|2022-04-13 07:26:40|4251|4247|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|5
1649834810000|2022-04-13 07:26:50|4250|4246|4250|4246|4250|4246|4250|4246|4
1649834820000|2022-04-13 07:27:00|4250.5|4246.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|3
1649834830000|2022-04-13 07:27:10|4250|4246|4250|4246|4250|4246|4249.5|4245.5|9
1649834840000|2022-04-13 07:27:20|4249.5|4245.5|4250|4246|4250|4246|4248.5|4244.5|3
1649834850000|2022-04-13 07:27:30|4250.5|4246.5|4249.5|4245.5|4250.5|4246.5|4249.5|4245.5|0
1649834860000|2022-04-13 07:27:40|4249|4245|4249.5|4245.5|4249.5|4245.5|4248.5|4244.5|2
1649834870000|2022-04-13 07:27:50|4249|4245|4249|4245|4249.5|4245.5|4248.5|4244.5|1
1649834880000|2022-04-13 07:28:00|4248.5|4244.5|4250.5|4246.5|4250.5|4246.5|4248.5|4244.5|4
1649834890000|2022-04-13 07:28:10|4251|4247|4251.5|4247.5|4251.5|4247.5|4250.5|4246.5|8
1649834900000|2022-04-13 07:28:20|4252|4248|4251.5|4247.5|4252|4248|4249.5|4245.5|4
1649834910000|2022-04-13 07:28:30|4250.5|4246.5|4249.5|4245.5|4251.5|4247.5|4249.5|4245.5|6
1649834920000|2022-04-13 07:28:40|4249|4245|4248.5|4244.5|4249.5|4245.5|4248|4244|8
1649834930000|2022-04-13 07:28:50|4247.5|4243.5|4245.5|4241.5|4247.5|4243.5|4245.5|4241.5|4
1649834940000|2022-04-13 07:29:00|4246|4242|4245.5|4241.5|4247|4243|4245.5|4241.5|3
1649834950000|2022-04-13 07:29:10|4245|4241|4246|4242|4246|4242|4244.5|4240.5|2
1649834960000|2022-04-13 07:29:20|4246.5|4242.5|4245.5|4241.5|4246.5|4242.5|4245|4241|6
1649834970000|2022-04-13 07:29:30|4246.5|4242.5|4246.5|4242.5|4246.5|4242.5|4246.5|4242.5|2
1649834980000|2022-04-13 07:29:40|4246|4242|4244.5|4240.5|4246|4242|4244.5|4240.5|1
1649834990000|2022-04-13 07:29:50|4244|4240|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|3
1649835000000|2022-04-13 07:30:00|4244|4240|4240.5|4236.5|4244|4240|4240.5|4236.5|22
1649835010000|2022-04-13 07:30:10|4241|4237|4237.5|4233.5|4241|4237|4237.5|4233.5|12
1649835020000|2022-04-13 07:30:20|4237|4233|4240.5|4236.5|4241|4237|4237|4233|12
1649835030000|2022-04-13 07:30:30|4239.5|4235.5|4238.5|4234.5|4240|4236|4237.5|4233.5|18
1649835040000|2022-04-13 07:30:40|4238|4234|4239.5|4235.5|4239.5|4235.5|4237.5|4233.5|3
1649835050000|2022-04-13 07:30:50|4241|4237|4242.5|4238.5|4242.5|4238.5|4240.5|4236.5|20
1649835060000|2022-04-13 07:31:00|4243|4239|4241.5|4237.5|4243.5|4239.5|4241.5|4237.5|9
1649835070000|2022-04-13 07:31:10|4242.5|4238.5|4241|4237|4242.5|4238.5|4241|4237|7
1649835080000|2022-04-13 07:31:20|4240.5|4236.5|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|11
1649835090000|2022-04-13 07:31:30|4242.5|4238.5|4241|4237|4242.5|4238.5|4240|4236|8
1649835100000|2022-04-13 07:31:40|4241.5|4237.5|4241|4237|4241.5|4237.5|4240.5|4236.5|1
1649835110000|2022-04-13 07:31:50|4241.5|4237.5|4242.5|4238.5|4242.5|4238.5|4241|4237|1
1649835120000|2022-04-13 07:32:00|4242|4238|4243.5|4239.5|4244|4240|4242|4238|8
1649835130000|2022-04-13 07:32:10|4244|4240|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|28
1649835140000|2022-04-13 07:32:20|4245|4241|4243.5|4239.5|4245|4241|4242.5|4238.5|26
1649835150000|2022-04-13 07:32:30|4244|4240|4244|4240|4244.5|4240.5|4243.5|4239.5|8
1649835160000|2022-04-13 07:32:40|4244.5|4240.5|4246|4242|4246|4242|4244|4240|10
1649835170000|2022-04-13 07:32:50|4245.5|4241.5|4245.5|4241.5|4246.5|4242.5|4245.5|4241.5|8
1649835180000|2022-04-13 07:33:00|4246|4242|4246.5|4242.5|4248|4244|4246|4242|16
1649835190000|2022-04-13 07:33:10|4247|4243|4246|4242|4247|4243|4245.5|4241.5|9
1649835200000|2022-04-13 07:33:20|4246.5|4242.5|4242|4238|4246.5|4242.5|4241.5|4237.5|20
1649835210000|2022-04-13 07:33:30|4241.5|4237.5|4241.5|4237.5|4242.5|4238.5|4241|4237|1
1649835220000|2022-04-13 07:33:40|4242.5|4238.5|4241|4237|4242.5|4238.5|4241|4237|3
1649835230000|2022-04-13 07:33:50|4241.5|4237.5|4241.5|4237.5|4241.5|4237.5|4240.5|4236.5|1
1649835240000|2022-04-13 07:34:00|4241|4237|4239.5|4235.5|4241|4237|4237.5|4233.5|10
1649835250000|2022-04-13 07:34:10|4238.5|4234.5|4238|4234|4238.5|4234.5|4237.5|4233.5|14
1649835260000|2022-04-13 07:34:20|4237.5|4233.5|4237|4233|4237.5|4233.5|4236|4232|11
1649835270000|2022-04-13 07:34:30|4237.5|4233.5|4237.5|4233.5|4237.5|4233.5|4235.5|4231.5|7
1649835280000|2022-04-13 07:34:40|4238|4234|4238|4234|4238.5|4234.5|4237.5|4233.5|2
1649835290000|2022-04-13 07:34:50|4237.5|4233.5|4238.5|4234.5|4238.5|4234.5|4237.5|4233.5|3
1649835300000|2022-04-13 07:35:00|4240|4236|4240.5|4236.5|4240.5|4236.5|4239.5|4235.5|17
1649835310000|2022-04-13 07:35:10|4240|4236|4238.5|4234.5|4240|4236|4238.5|4234.5|26
1649835320000|2022-04-13 07:35:20|4239|4235|4240.5|4236.5|4241.5|4237.5|4239|4235|11
1649835330000|2022-04-13 07:35:30|4241|4237|4240.5|4236.5|4242|4238|4240.5|4236.5|3
1649835340000|2022-04-13 07:35:40|4241|4237|4242.5|4238.5|4242.5|4238.5|4241|4237|10
1649835350000|2022-04-13 07:35:50|4242|4238|4241.5|4237.5|4242.5|4238.5|4241.5|4237.5|8
1649835360000|2022-04-13 07:36:00|4242|4238|4240|4236|4242.5|4238.5|4240|4236|10
1649835370000|2022-04-13 07:36:10|4239.5|4235.5|4241.5|4237.5|4241.5|4237.5|4239.5|4235.5|4
1649835380000|2022-04-13 07:36:20|4241|4237|4239.5|4235.5|4241|4237|4239.5|4235.5|4
1649835390000|2022-04-13 07:36:30|4240|4236|4239.5|4235.5|4240.5|4236.5|4239.5|4235.5|4
1649835400000|2022-04-13 07:36:40|4240|4236|4239.5|4235.5|4240|4236|4238.5|4234.5|7
1649835410000|2022-04-13 07:36:50|4239|4235|4239|4235|4239|4235|4238.5|4234.5|7
1649835420000|2022-04-13 07:37:00|4239.5|4235.5|4239|4235|4240|4236|4238.5|4234.5|3
1649835430000|2022-04-13 07:37:10|4238.5|4234.5|4240.5|4236.5|4241.5|4237.5|4238.5|4234.5|1
1649835440000|2022-04-13 07:37:20|4241|4237|4244|4240|4244|4240|4241|4237|22
1649835450000|2022-04-13 07:37:30|4243.5|4239.5|4245.5|4241.5|4245.5|4241.5|4243.5|4239.5|8
1649835460000|2022-04-13 07:37:40|4244.5|4240.5|4245|4241|4245.5|4241.5|4244.5|4240.5|3
1649835470000|2022-04-13 07:37:50|4245.5|4241.5|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|2
1649835480000|2022-04-13 07:38:00|4245|4241|4243|4239|4245.5|4241.5|4242.5|4238.5|6
1649835490000|2022-04-13 07:38:10|4243.5|4239.5|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|3
1649835500000|2022-04-13 07:38:20|4244|4240|4243.5|4239.5|4244.5|4240.5|4243|4239|1
1649835510000|2022-04-13 07:38:30|4243|4239|4241.5|4237.5|4243|4239|4241.5|4237.5|15
1649835520000|2022-04-13 07:38:40|4242.5|4238.5|4243.5|4239.5|4243.5|4239.5|4242|4238|2
1649835530000|2022-04-13 07:38:50|4243|4239|4245|4241|4245|4241|4243|4239|5
1649835540000|2022-04-13 07:39:00|4244.5|4240.5|4245.5|4241.5|4246|4242|4244|4240|0
1649835550000|2022-04-13 07:39:10|4246|4242|4247|4243|4247.5|4243.5|4245.5|4241.5|12
1649835560000|2022-04-13 07:39:20|4247.5|4243.5|4247|4243|4247.5|4243.5|4246.5|4242.5|3
1649835570000|2022-04-13 07:39:30|4246.5|4242.5|4247|4243|4247.5|4243.5|4246.5|4242.5|18
1649835580000|2022-04-13 07:39:40|4246.5|4242.5|4245.5|4241.5|4246.5|4242.5|4245.5|4241.5|10
1649835590000|2022-04-13 07:39:50|4245|4241|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|4
1649835600000|2022-04-13 07:40:00|4245|4241|4244.5|4240.5|4245.5|4241.5|4244.5|4240.5|5
1649835610000|2022-04-13 07:40:10|4244|4240|4244|4240|4244|4240|4243|4239|11
1649835620000|2022-04-13 07:40:20|4244.5|4240.5|4245.5|4241.5|4245.5|4241.5|4244.5|4240.5|4
1649835630000|2022-04-13 07:40:30|4246|4242|4244.5|4240.5|4246|4242|4244.5|4240.5|8
1649835640000|2022-04-13 07:40:40|4244|4240|4244.5|4240.5|4245|4241|4244|4240|1
1649835650000|2022-04-13 07:40:50|4245|4241|4245|4241|4245.5|4241.5|4245|4241|2
1649835660000|2022-04-13 07:41:00|4245.5|4241.5|4243.5|4239.5|4245.5|4241.5|4243|4239|14
1649835670000|2022-04-13 07:41:10|4243|4239|4244|4240|4244.5|4240.5|4243|4239|11
1649835680000|2022-04-13 07:41:20|4243.5|4239.5|4245.5|4241.5|4246|4242|4243.5|4239.5|3
1649835690000|2022-04-13 07:41:30|4245|4241|4244.5|4240.5|4245|4241|4244|4240|5
1649835700000|2022-04-13 07:41:40|4243.5|4239.5|4242.5|4238.5|4244|4240|4242.5|4238.5|11
1649835710000|2022-04-13 07:41:50|4241.5|4237.5|4242.5|4238.5|4243|4239|4241.5|4237.5|12
1649835720000|2022-04-13 07:42:00|4243|4239|4242.5|4238.5|4243|4239|4242|4238|3
1649835730000|2022-04-13 07:42:10|4242|4238|4241.5|4237.5|4242.5|4238.5|4241.5|4237.5|9
1649835740000|2022-04-13 07:42:20|4242|4238|4241.5|4237.5|4242|4238|4241.5|4237.5|3
1649835750000|2022-04-13 07:42:30|4242|4238|4242.5|4238.5|4244.5|4240.5|4242|4238|19
1649835760000|2022-04-13 07:42:40|4242|4238|4242.5|4238.5|4242.5|4238.5|4241.5|4237.5|9
1649835770000|2022-04-13 07:42:50|4242|4238|4241.5|4237.5|4242.5|4238.5|4241.5|4237.5|6
1649835780000|2022-04-13 07:43:00|4241|4237|4241.5|4237.5|4242.5|4238.5|4241|4237|6
1649835790000|2022-04-13 07:43:10|4242|4238|4242.5|4238.5|4242.5|4238.5|4242|4238|1
1649835800000|2022-04-13 07:43:20|4242|4238|4242.5|4238.5|4242.5|4238.5|4242|4238|2
1649835810000|2022-04-13 07:43:30|4241.5|4237.5|4242.5|4238.5|4242.5|4238.5|4241.5|4237.5|1
1649835830000|2022-04-13 07:43:50|4242|4238|4242|4238|4243|4239|4241.5|4237.5|9
1649835840000|2022-04-13 07:44:00|4242.5|4238.5|4243.5|4239.5|4243.5|4239.5|4242|4238|5
1649835850000|2022-04-13 07:44:10|4243|4239|4243.5|4239.5|4243.5|4239.5|4243|4239|2
1649835860000|2022-04-13 07:44:20|4244|4240|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|17
1649835880000|2022-04-13 07:44:40|4244|4240|4245|4241|4245.5|4241.5|4244|4240|17
1649835890000|2022-04-13 07:44:50|4245.5|4241.5|4244.5|4240.5|4246|4242|4244.5|4240.5|0
1649835900000|2022-04-13 07:45:00|4243.5|4239.5|4243.5|4239.5|4244.5|4240.5|4243.5|4239.5|11
1649835910000|2022-04-13 07:45:10|4244.5|4240.5|4244.5|4240.5|4244.5|4240.5|4243.5|4239.5|6
1649835920000|2022-04-13 07:45:20|4245|4241|4244|4240|4245|4241|4243.5|4239.5|5
1649835930000|2022-04-13 07:45:30|4244.5|4240.5|4243|4239|4244.5|4240.5|4242.5|4238.5|10
1649835940000|2022-04-13 07:45:40|4243.5|4239.5|4239.5|4235.5|4243.5|4239.5|4239.5|4235.5|15
1649835950000|2022-04-13 07:45:50|4239|4235|4238.5|4234.5|4239|4235|4238.5|4234.5|5
1649835960000|2022-04-13 07:46:00|4238|4234|4239.5|4235.5|4239.5|4235.5|4238|4234|13
1649835970000|2022-04-13 07:46:10|4240|4236|4241.5|4237.5|4243|4239|4240|4236|8
1649835980000|2022-04-13 07:46:20|4241|4237|4241.5|4237.5|4242|4238|4240.5|4236.5|18
1649835990000|2022-04-13 07:46:30|4242|4238|4242.5|4238.5|4243|4239|4242|4238|5
1649836000000|2022-04-13 07:46:40|4241.5|4237.5|4240.5|4236.5|4241.5|4237.5|4240.5|4236.5|2
1649836010000|2022-04-13 07:46:50|4241|4237|4242.5|4238.5|4242.5|4238.5|4241|4237|2
1649836020000|2022-04-13 07:47:00|4243|4239|4246.5|4242.5|4247.5|4243.5|4242.5|4238.5|33
1649836030000|2022-04-13 07:47:10|4245.5|4241.5|4244|4240|4246.5|4242.5|4244|4240|6
1649836040000|2022-04-13 07:47:20|4243.5|4239.5|4244|4240|4244.5|4240.5|4243.5|4239.5|8
1649836050000|2022-04-13 07:47:30|4244.5|4240.5|4243.5|4239.5|4245|4241|4243.5|4239.5|6
1649836060000|2022-04-13 07:47:40|4242.5|4238.5|4243|4239|4243.5|4239.5|4241.5|4237.5|21
1649836070000|2022-04-13 07:47:50|4243.5|4239.5|4244|4240|4244.5|4240.5|4243|4239|1
1649836080000|2022-04-13 07:48:00|4244.5|4240.5|4243|4239|4245.5|4241.5|4242.5|4238.5|8
1649836090000|2022-04-13 07:48:10|4242.5|4238.5|4244.5|4240.5|4244.5|4240.5|4242.5|4238.5|12
1649836100000|2022-04-13 07:48:20|4243.5|4239.5|4244|4240|4244.5|4240.5|4243.5|4239.5|2
1649836110000|2022-04-13 07:48:30|4243.5|4239.5|4245.5|4241.5|4245.5|4241.5|4243.5|4239.5|16
1649836120000|2022-04-13 07:48:40|4246.5|4242.5|4246.5|4242.5|4247|4243|4245.5|4241.5|8
1649836130000|2022-04-13 07:48:50|4247.5|4243.5|4247.5|4243.5|4247.5|4243.5|4247.5|4243.5|1
1649836140000|2022-04-13 07:49:00|4247|4243|4248|4244|4248.5|4244.5|4246.5|4242.5|10
1649836150000|2022-04-13 07:49:10|4248.5|4244.5|4248.5|4244.5|4248.5|4244.5|4247.5|4243.5|1
1649836160000|2022-04-13 07:49:20|4248|4244|4247.5|4243.5|4248|4244|4247.5|4243.5|2
1649836170000|2022-04-13 07:49:30|4248|4244|4249|4245|4249.5|4245.5|4248|4244|6
1649836180000|2022-04-13 07:49:40|4248.5|4244.5|4249.5|4245.5|4249.5|4245.5|4248.5|4244.5|5
1649836190000|2022-04-13 07:49:50|4250|4246|4248.5|4244.5|4250|4246|4248.5|4244.5|7
1649836200000|2022-04-13 07:50:00|4248|4244|4248|4244|4248.5|4244.5|4247.5|4243.5|9
1649836210000|2022-04-13 07:50:10|4247.5|4243.5|4246.5|4242.5|4248.5|4244.5|4246.5|4242.5|11
1649836220000|2022-04-13 07:50:20|4247.5|4243.5|4246|4242|4247.5|4243.5|4245.5|4241.5|9
1649836230000|2022-04-13 07:50:30|4245.5|4241.5|4245.5|4241.5|4246.5|4242.5|4245.5|4241.5|12
1649836240000|2022-04-13 07:50:40|4246|4242|4246|4242|4246.5|4242.5|4245.5|4241.5|7
1649836250000|2022-04-13 07:50:50|4245.5|4241.5|4244.5|4240.5|4246|4242|4244.5|4240.5|8
1649836260000|2022-04-13 07:51:00|4245|4241|4245.5|4241.5|4245.5|4241.5|4244.5|4240.5|6
1649836270000|2022-04-13 07:51:10|4246|4242|4248.5|4244.5|4248.5|4244.5|4246|4242|16
1649836280000|2022-04-13 07:51:20|4248|4244|4249|4245|4249.5|4245.5|4247.5|4243.5|18
1649836290000|2022-04-13 07:51:30|4248.5|4244.5|4247.5|4243.5|4249|4245|4247.5|4243.5|8
1649836300000|2022-04-13 07:51:40|4248|4244|4247.5|4243.5|4248|4244|4247.5|4243.5|1
1649836310000|2022-04-13 07:51:50|4248.5|4244.5|4248.5|4244.5|4248.5|4244.5|4248.5|4244.5|2
1649836320000|2022-04-13 07:52:00|4247.5|4243.5|4248.5|4244.5|4249|4245|4247.5|4243.5|5
1649836330000|2022-04-13 07:52:10|4249.5|4245.5|4248.5|4244.5|4249.5|4245.5|4248.5|4244.5|9
1649836350000|2022-04-13 07:52:30|4247|4243|4245|4241|4247|4243|4245|4241|11
1649836360000|2022-04-13 07:52:40|4245.5|4241.5|4246|4242|4246.5|4242.5|4244.5|4240.5|6
1649836370000|2022-04-13 07:52:50|4246.5|4242.5|4246.5|4242.5|4246.5|4242.5|4245|4241|5
1649836380000|2022-04-13 07:53:00|4247|4243|4247.5|4243.5|4247.5|4243.5|4246.5|4242.5|4
1649836390000|2022-04-13 07:53:10|4248|4244|4248.5|4244.5|4248.5|4244.5|4247.5|4243.5|0
1649836400000|2022-04-13 07:53:20|4249.5|4245.5|4249.5|4245.5|4249.5|4245.5|4249.5|4245.5|4
1649836410000|2022-04-13 07:53:30|4249|4245|4248.5|4244.5|4249|4245|4248.5|4244.5|6
1649836420000|2022-04-13 07:53:40|4249|4245|4250|4246|4250.5|4246.5|4248.5|4244.5|6
1649836430000|2022-04-13 07:53:50|4250.5|4246.5|4251.5|4247.5|4251.5|4247.5|4250.5|4246.5|14
1649836440000|2022-04-13 07:54:00|4250.5|4246.5|4250.5|4246.5|4250.5|4246.5|4250|4246|9
1649836450000|2022-04-13 07:54:10|4250|4246|4251.5|4247.5|4252.5|4248.5|4250|4246|8
1649836460000|2022-04-13 07:54:20|4252|4248|4252.5|4248.5|4253.5|4249.5|4252|4248|8
1649836470000|2022-04-13 07:54:30|4252|4248|4252.5|4248.5|4252.5|4248.5|4252|4248|5
1649836480000|2022-04-13 07:54:40|4253.5|4249.5|4252.5|4248.5|4253.5|4249.5|4251.5|4247.5|9
1649836490000|2022-04-13 07:54:50|4252|4248|4252.5|4248.5|4252.5|4248.5|4251.5|4247.5|1
1649836500000|2022-04-13 07:55:00|4251.5|4247.5|4251|4247|4252.5|4248.5|4251|4247|27
1649836510000|2022-04-13 07:55:10|4252|4248|4251|4247|4252|4248|4251|4247|6
1649836520000|2022-04-13 07:55:20|4251.5|4247.5|4250.5|4246.5|4251.5|4247.5|4249.5|4245.5|8
1649836530000|2022-04-13 07:55:30|4250|4246|4253|4249|4253.5|4249.5|4250|4246|9
1649836540000|2022-04-13 07:55:40|4252.5|4248.5|4250.5|4246.5|4252.5|4248.5|4250|4246|16
1649836550000|2022-04-13 07:55:50|4251|4247|4253.5|4249.5|4254.5|4250.5|4251|4247|7
1649836560000|2022-04-13 07:56:00|4254|4250|4251.5|4247.5|4254|4250|4251.5|4247.5|2
1649836570000|2022-04-13 07:56:10|4252|4248|4252.5|4248.5|4252.5|4248.5|4251.5|4247.5|9
1649836580000|2022-04-13 07:56:20|4253|4249|4254|4250|4254.5|4250.5|4253|4249|3
1649836590000|2022-04-13 07:56:30|4254.5|4250.5|4254.5|4250.5|4254.5|4250.5|4253.5|4249.5|1
1649836600000|2022-04-13 07:56:40|4254|4250|4254|4250|4254|4250|4253|4249|1
1649836610000|2022-04-13 07:56:50|4253.5|4249.5|4254|4250|4254.5|4250.5|4253.5|4249.5|1
1649836620000|2022-04-13 07:57:00|4254.5|4250.5|4255.5|4251.5|4255.5|4251.5|4254.5|4250.5|3
1649836630000|2022-04-13 07:57:10|4255|4251|4255.5|4251.5|4255.5|4251.5|4254|4250|9
1649836640000|2022-04-13 07:57:20|4255|4251|4255.5|4251.5|4255.5|4251.5|4255|4251|0
1649836660000|2022-04-13 07:57:40|4254.5|4250.5|4255|4251|4255|4251|4254.5|4250.5|10
1649836670000|2022-04-13 07:57:50|4255.5|4251.5|4256.5|4252.5|4256.5|4252.5|4254|4250|12
1649836680000|2022-04-13 07:58:00|4256|4252|4257|4253|4257|4253|4256|4252|3
1649836690000|2022-04-13 07:58:10|4257.5|4253.5|4255.5|4251.5|4257.5|4253.5|4255.5|4251.5|27
1649836700000|2022-04-13 07:58:20|4257.5|4253.5|4256.5|4252.5|4257.5|4253.5|4256.5|4252.5|53
1649836710000|2022-04-13 07:58:30|4257|4253|4255.5|4251.5|4257.5|4253.5|4255.5|4251.5|19
1649836720000|2022-04-13 07:58:40|4256|4252|4258.5|4254.5|4259.5|4255.5|4256|4252|8
1649836730000|2022-04-13 07:58:50|4259|4255|4258.5|4254.5|4259|4255|4257.5|4253.5|2
1649836740000|2022-04-13 07:59:00|4258|4254|4256|4252|4258.5|4254.5|4255.5|4251.5|16
1649836750000|2022-04-13 07:59:10|4256.5|4252.5|4256.5|4252.5|4257.5|4253.5|4256|4252|14
1649836760000|2022-04-13 07:59:20|4257.5|4253.5|4257.5|4253.5|4258|4254|4257.5|4253.5|7
1649836770000|2022-04-13 07:59:30|4257|4253|4256|4252|4257|4253|4255|4251|25
1649836780000|2022-04-13 07:59:40|4255.5|4251.5|4256|4252|4257|4253|4255.5|4251.5|7
1649836790000|2022-04-13 07:59:50|4256.5|4252.5|4257.5|4253.5|4257.5|4253.5|4255.5|4251.5|6
1649836800000|2022-04-13 08:00:00|4257|4253|4256|4252|4258.5|4254.5|4256|4252|17
1649836810000|2022-04-13 08:00:10|4255.5|4251.5|4255|4251|4256.5|4252.5|4254.5|4250.5|24
1649836820000|2022-04-13 08:00:20|4255.5|4251.5|4254.5|4250.5|4255.5|4251.5|4254.5|4250.5|3
1649836830000|2022-04-13 08:00:30|4255|4251|4256|4252|4256.5|4252.5|4255|4251|8
1649836840000|2022-04-13 08:00:40|4256.5|4252.5|4255.5|4251.5|4256.5|4252.5|4254.5|4250.5|4
1649836850000|2022-04-13 08:00:50|4256|4252|4257|4253|4257|4253|4254.5|4250.5|6
1649836860000|2022-04-13 08:01:00|4257.5|4253.5|4258.5|4254.5|4260.5|4256.5|4257|4253|24
1649836870000|2022-04-13 08:01:10|4258|4254|4259|4255|4259|4255|4257.5|4253.5|6
1649836880000|2022-04-13 08:01:20|4258.5|4254.5|4257.5|4253.5|4259.5|4255.5|4257.5|4253.5|5
1649836890000|2022-04-13 08:01:30|4258|4254|4257.5|4253.5|4259|4255|4257.5|4253.5|3
1649836900000|2022-04-13 08:01:40|4258|4254|4258|4254|4258|4254|4257.5|4253.5|0
1649836910000|2022-04-13 08:01:50|4257.5|4253.5|4258|4254|4258.5|4254.5|4256.5|4252.5|6
1649836920000|2022-04-13 08:02:00|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4258|4254|2
1649836930000|2022-04-13 08:02:10|4259|4255|4258|4254|4259.5|4255.5|4257.5|4253.5|6
1649836940000|2022-04-13 08:02:20|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|4258.5|4254.5|7
1649836950000|2022-04-13 08:02:30|4258|4254|4257.5|4253.5|4258|4254|4257.5|4253.5|9
1649836960000|2022-04-13 08:02:40|4258|4254|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|1
1649836970000|2022-04-13 08:02:50|4258|4254|4258|4254|4259|4255|4258|4254|1
1649836980000|2022-04-13 08:03:00|4258.5|4254.5|4258.5|4254.5|4259.5|4255.5|4258.5|4254.5|4
1649836990000|2022-04-13 08:03:10|4259|4255|4260.5|4256.5|4261|4257|4258.5|4254.5|52
1649837000000|2022-04-13 08:03:20|4260|4256|4260.5|4256.5|4260.5|4256.5|4260|4256|0
1649837010000|2022-04-13 08:03:30|4261|4257|4260.5|4256.5|4261.5|4257.5|4260|4256|10
1649837020000|2022-04-13 08:03:40|4260|4256|4259.5|4255.5|4260.5|4256.5|4259.5|4255.5|11
1649837030000|2022-04-13 08:03:50|4259|4255|4259.5|4255.5|4259.5|4255.5|4258.5|4254.5|9
1649837040000|2022-04-13 08:04:00|4259|4255|4257.5|4253.5|4259.5|4255.5|4257.5|4253.5|18
1649837050000|2022-04-13 08:04:10|4258|4254|4260|4256|4260|4256|4257.5|4253.5|9
1649837060000|2022-04-13 08:04:20|4259|4255|4257.5|4253.5|4259|4255|4257.5|4253.5|13
1649837070000|2022-04-13 08:04:30|4258|4254|4258.5|4254.5|4259|4255|4257.5|4253.5|8
1649837080000|2022-04-13 08:04:40|4258|4254|4259.5|4255.5|4259.5|4255.5|4257.5|4253.5|9
1649837090000|2022-04-13 08:04:50|4260|4256|4260.5|4256.5|4260.5|4256.5|4259.5|4255.5|14
1649837100000|2022-04-13 08:05:00|4261|4257|4259.5|4255.5|4261|4257|4259.5|4255.5|13
1649837110000|2022-04-13 08:05:10|4260|4256|4260.5|4256.5|4260.5|4256.5|4259.5|4255.5|17
1649837120000|2022-04-13 08:05:20|4261|4257|4261.5|4257.5|4261.5|4257.5|4260.5|4256.5|13
1649837130000|2022-04-13 08:05:30|4262|4258|4264.5|4260.5|4265.5|4261.5|4262|4258|47
1649837140000|2022-04-13 08:05:40|4265|4261|4265|4261|4266.5|4262.5|4264|4260|33
1649837150000|2022-04-13 08:05:50|4265.5|4261.5|4265.5|4261.5|4267.5|4263.5|4265.5|4261.5|33
1649837160000|2022-04-13 08:06:00|4266|4262|4266.5|4262.5|4266.5|4262.5|4265.5|4261.5|15
1649837170000|2022-04-13 08:06:10|4266|4262|4266.5|4262.5|4266.5|4262.5|4265.5|4261.5|4
1649837180000|2022-04-13 08:06:20|4266|4262|4266.5|4262.5|4266.5|4262.5|4266|4262|14
1649837190000|2022-04-13 08:06:30|4265.5|4261.5|4265.5|4261.5|4266.5|4262.5|4265.5|4261.5|17
1649837200000|2022-04-13 08:06:40|4266|4262|4264.5|4260.5|4266.5|4262.5|4264.5|4260.5|21
1649837210000|2022-04-13 08:06:50|4265|4261|4264.5|4260.5|4265.5|4261.5|4264|4260|12
1649837220000|2022-04-13 08:07:00|4265.5|4261.5|4267.5|4263.5|4267.5|4263.5|4264.5|4260.5|22
1649837230000|2022-04-13 08:07:10|4268|4264|4268.5|4264.5|4269|4265|4267.5|4263.5|13
1649837240000|2022-04-13 08:07:20|4267.5|4263.5|4267.5|4263.5|4267.5|4263.5|4267|4263|8
1649837250000|2022-04-13 08:07:30|4268.5|4264.5|4269.5|4265.5|4270|4266|4268|4264|23
1649837260000|2022-04-13 08:07:40|4270|4266|4268.5|4264.5|4270|4266|4267.5|4263.5|19
1649837270000|2022-04-13 08:07:50|4269.5|4265.5|4272.5|4268.5|4273.5|4269.5|4269.5|4265.5|51
1649837280000|2022-04-13 08:08:00|4273|4269|4270.5|4266.5|4274|4270|4270.5|4266.5|56
1649837290000|2022-04-13 08:08:10|4271|4267|4271.5|4267.5|4272|4268|4269.5|4265.5|31
1649837300000|2022-04-13 08:08:20|4270.5|4266.5|4269|4265|4271|4267|4269|4265|16
1649837310000|2022-04-13 08:08:30|4270|4266|4273|4269|4273.5|4269.5|4270|4266|11
1649837320000|2022-04-13 08:08:40|4273.5|4269.5|4274.5|4270.5|4275|4271|4272.5|4268.5|12
1649837330000|2022-04-13 08:08:50|4275|4271|4272.5|4268.5|4275.5|4271.5|4272.5|4268.5|22
1649837340000|2022-04-13 08:09:00|4273|4269|4270.5|4266.5|4273|4269|4270.5|4266.5|18
1649837350000|2022-04-13 08:09:10|4271.5|4267.5|4269.5|4265.5|4271.5|4267.5|4269.5|4265.5|19
1649837360000|2022-04-13 08:09:20|4270|4266|4271.5|4267.5|4272|4268|4270|4266|12
1649837370000|2022-04-13 08:09:30|4272.5|4268.5|4270.5|4266.5|4273|4269|4269.5|4265.5|10
1649837380000|2022-04-13 08:09:40|4270|4266|4270|4266|4271.5|4267.5|4269.5|4265.5|36
1649837390000|2022-04-13 08:09:50|4269.5|4265.5|4267.5|4263.5|4270.5|4266.5|4267.5|4263.5|37
1649837400000|2022-04-13 08:10:00|4266.5|4262.5|4268|4264|4268.5|4264.5|4265.5|4261.5|27
1649837410000|2022-04-13 08:10:10|4268.5|4264.5|4266.5|4262.5|4268.5|4264.5|4265.5|4261.5|8
1649837420000|2022-04-13 08:10:20|4266|4262|4266|4262|4266.5|4262.5|4264.5|4260.5|1
1649837430000|2022-04-13 08:10:30|4265.5|4261.5|4265|4261|4266|4262|4264.5|4260.5|1
1649837440000|2022-04-13 08:10:40|4265.5|4261.5|4266.5|4262.5|4266.5|4262.5|4265|4261|7
1649837450000|2022-04-13 08:10:50|4266|4262|4266|4262|4266.5|4262.5|4265.5|4261.5|4
1649837460000|2022-04-13 08:11:00|4265.5|4261.5|4266|4262|4266.5|4262.5|4265.5|4261.5|3
1649837470000|2022-04-13 08:11:10|4266.5|4262.5|4267.5|4263.5|4267.5|4263.5|4266|4262|1
1649837480000|2022-04-13 08:11:20|4267|4263|4266.5|4262.5|4267.5|4263.5|4266.5|4262.5|1
1649837490000|2022-04-13 08:11:30|4267|4263|4267|4263|4267.5|4263.5|4266|4262|2
1649837500000|2022-04-13 08:11:40|4266.5|4262.5|4266|4262|4267|4263|4266|4262|1
1649837510000|2022-04-13 08:11:50|4265.5|4261.5|4265.5|4261.5|4266|4262|4264.5|4260.5|2
1649837520000|2022-04-13 08:12:00|4265|4261|4266|4262|4266.5|4262.5|4265|4261|3
1649837530000|2022-04-13 08:12:10|4266.5|4262.5|4266|4262|4267|4263|4265.5|4261.5|2
1649837540000|2022-04-13 08:12:20|4265.5|4261.5|4263.5|4259.5|4266|4262|4263.5|4259.5|11
1649837550000|2022-04-13 08:12:30|4264|4260|4264|4260|4264.5|4260.5|4263.5|4259.5|2
1649837560000|2022-04-13 08:12:40|4263.5|4259.5|4264|4260|4264|4260|4262.5|4258.5|2
1649837570000|2022-04-13 08:12:50|4263.5|4259.5|4263|4259|4263.5|4259.5|4263|4259|1
1649837580000|2022-04-13 08:13:00|4263.5|4259.5|4263.5|4259.5|4264.5|4260.5|4263|4259|0
1649837590000|2022-04-13 08:13:10|4264|4260|4263|4259|4264.5|4260.5|4263|4259|0
1649837600000|2022-04-13 08:13:20|4262.5|4258.5|4261|4257|4262.5|4258.5|4260|4256|9
1649837610000|2022-04-13 08:13:30|4260.5|4256.5|4261|4257|4261.5|4257.5|4259.5|4255.5|1
1649837620000|2022-04-13 08:13:40|4261.5|4257.5|4261|4257|4262|4258|4260.5|4256.5|0
1649837630000|2022-04-13 08:13:50|4260.5|4256.5|4261|4257|4261.5|4257.5|4260|4256|0
1649837640000|2022-04-13 08:14:00|4261.5|4257.5|4261|4257|4261.5|4257.5|4261|4257|1
1649837650000|2022-04-13 08:14:10|4260.5|4256.5|4261|4257|4261|4257|4260.5|4256.5|0
1649837660000|2022-04-13 08:14:20|4260.5|4256.5|4260|4256|4261|4257|4260|4256|3
1649837680000|2022-04-13 08:14:40|4260.5|4256.5|4260.5|4256.5|4260.5|4256.5|4260|4256|10
1649837690000|2022-04-13 08:14:50|4260|4256|4260|4256|4260.5|4256.5|4260|4256|1
1649837700000|2022-04-13 08:15:00|4259.5|4255.5|4262.5|4258.5|4262.5|4258.5|4259.5|4255.5|9
1649837710000|2022-04-13 08:15:10|4262|4258|4262.5|4258.5|4262.5|4258.5|4262|4258|0
1649837720000|2022-04-13 08:15:20|4263|4259|4262.5|4258.5|4263.5|4259.5|4262.5|4258.5|7
1649837730000|2022-04-13 08:15:30|4262|4258|4262.5|4258.5|4262.5|4258.5|4262|4258|0
1649837740000|2022-04-13 08:15:40|4262|4258|4262.5|4258.5|4262.5|4258.5|4262|4258|0
1649837750000|2022-04-13 08:15:50|4263|4259|4262.5|4258.5|4263.5|4259.5|4262.5|4258.5|9
1649837760000|2022-04-13 08:16:00|4263|4259|4263.5|4259.5|4263.5|4259.5|4263|4259|1
1649837770000|2022-04-13 08:16:10|4263|4259|4261.5|4257.5|4263|4259|4261.5|4257.5|0
1649837780000|2022-04-13 08:16:20|4261|4257|4260.5|4256.5|4261.5|4257.5|4260.5|4256.5|0
1649837790000|2022-04-13 08:16:30|4261|4257|4261|4257|4261.5|4257.5|4260.5|4256.5|0
1649837800000|2022-04-13 08:16:40|4260.5|4256.5|4261|4257|4261|4257|4260.5|4256.5|1
1649837810000|2022-04-13 08:16:50|4261.5|4257.5|4260|4256|4261.5|4257.5|4260|4256|1
1649837820000|2022-04-13 08:17:00|4260.5|4256.5|4260.5|4256.5|4260.5|4256.5|4260|4256|10
1649837830000|2022-04-13 08:17:10|4260|4256|4260|4256|4260|4256|4260|4256|1
1649837840000|2022-04-13 08:17:20|4259.5|4255.5|4259.5|4255.5|4260.5|4256.5|4259.5|4255.5|0
1649837850000|2022-04-13 08:17:30|4260|4256|4259.5|4255.5|4260|4256|4258.5|4254.5|2
1649837860000|2022-04-13 08:17:40|4260|4256|4260|4256|4260|4256|4259.5|4255.5|0
1649837870000|2022-04-13 08:17:50|4260.5|4256.5|4260|4256|4260.5|4256.5|4260|4256|0
1649837880000|2022-04-13 08:18:00|4259.5|4255.5|4259.5|4255.5|4260|4256|4259.5|4255.5|0
1649837890000|2022-04-13 08:18:10|4260|4256|4260|4256|4260|4256|4260|4256|0
1649837900000|2022-04-13 08:18:20|4259.5|4255.5|4259|4255|4259.5|4255.5|4258.5|4254.5|0
1649837910000|2022-04-13 08:18:30|4259.5|4255.5|4258.5|4254.5|4259.5|4255.5|4258.5|4254.5|0
1649837920000|2022-04-13 08:18:40|4259|4255|4259|4255|4259|4255|4258|4254|1001
1649837930000|2022-04-13 08:18:50|4258.5|4254.5|4259|4255|4259|4255|4258.5|4254.5|0
1649837940000|2022-04-13 08:19:00|4258.5|4254.5|4259|4255|4259|4255|4258.5|4254.5|693
1649837950000|2022-04-13 08:19:10|4258.5|4254.5|4257.5|4253.5|4258.5|4254.5|4257.5|4253.5|4
1649837960000|2022-04-13 08:19:20|4257|4253|4256.5|4252.5|4257|4253|4256.5|4252.5|0
1649837970000|2022-04-13 08:19:30|||||||||1
1649837980000|2022-04-13 08:19:40|4257|4253|4257|4253|4257|4253|4256.5|4252.5|4
1649837990000|2022-04-13 08:19:50|4257.5|4253.5|4257|4253|4257.5|4253.5|4257|4253|0
1649838000000|2022-04-13 08:20:00|4256.5|4252.5|4256|4252|4256.5|4252.5|4255.5|4251.5|4
1649838010000|2022-04-13 08:20:10|4255.5|4251.5|4256|4252|4256|4252|4255.5|4251.5|1
1649838020000|2022-04-13 08:20:20|4255.5|4251.5|4255.5|4251.5|4256|4252|4255.5|4251.5|1
1649838030000|2022-04-13 08:20:30|4255|4251|4256.5|4252.5|4256.5|4252.5|4255|4251|0
1649838040000|2022-04-13 08:20:40|4256|4252|4257|4253|4257|4253|4256|4252|5
1649838050000|2022-04-13 08:20:50|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256|4252|0
1649838060000|2022-04-13 08:21:00|4256|4252|4256.5|4252.5|4256.5|4252.5|4255.5|4251.5|4
1649838070000|2022-04-13 08:21:10|4256|4252|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|0
1649838080000|2022-04-13 08:21:20|4256|4252|4256|4252|4256|4252|4256|4252|1
1649838090000|2022-04-13 08:21:30|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|0
1649838100000|2022-04-13 08:21:40|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|0
1649838110000|2022-04-13 08:21:50|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256|4252|0
1649838120000|2022-04-13 08:22:00|4256|4252|4256.5|4252.5|4256.5|4252.5|4255.5|4251.5|3
1649838130000|2022-04-13 08:22:10|4256|4252|4256|4252|4256|4252|4255|4251|2
1649838140000|2022-04-13 08:22:20|4255.5|4251.5|4256.5|4252.5|4256.5|4252.5|4255.5|4251.5|0
1649838150000|2022-04-13 08:22:30|4256|4252|4255|4251|4256|4252|4255|4251|0
1649838160000|2022-04-13 08:22:40|4255.5|4251.5|4255|4251|4255.5|4251.5|4255|4251|0
1649838170000|2022-04-13 08:22:50|4255.5|4251.5|4256|4252|4256.5|4252.5|4255.5|4251.5|0
1649838190000|2022-04-13 08:23:10|4256.5|4252.5|4257|4253|4257|4253|4256.5|4252.5|5
1649838200000|2022-04-13 08:23:20|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257|4253|5
1649838210000|2022-04-13 08:23:30|4257|4253|4257|4253|4258|4254|4257|4253|6
1649838220000|2022-04-13 08:23:40|4257.5|4253.5|4258|4254|4258|4254|4257.5|4253.5|0
1649838240000|2022-04-13 08:24:00|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|0
1649838250000|2022-04-13 08:24:10|4258|4254|4258|4254|4258|4254|4258|4254|3
1649838270000|2022-04-13 08:24:30|4258.5|4254.5|4258|4254|4258.5|4254.5|4258|4254|1
1649838300000|2022-04-13 08:25:00|4257.5|4253.5|4258|4254|4258|4254|4257.5|4253.5|1
1649838320000|2022-04-13 08:25:20|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|4257.5|4253.5|0
1649838330000|2022-04-13 08:25:30|4257|4253|4257|4253|4257|4253|4257|4253|0
1649838340000|2022-04-13 08:25:40|||||||||1
1649838360000|2022-04-13 08:26:00|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|0
1649838370000|2022-04-13 08:26:10|4256|4252|4256|4252|4256|4252|4256|4252|2
1649838380000|2022-04-13 08:26:20|4255.5|4251.5|4255|4251|4255.5|4251.5|4255|4251|0
1649838400000|2022-04-13 08:26:40|4255.5|4251.5|4255.5|4251.5|4255.5|4251.5|4255.5|4251.5|0
1649838420000|2022-04-13 08:27:00|4256|4252|4255.5|4251.5|4256|4252|4255.5|4251.5|2
1649838430000|2022-04-13 08:27:10|4256|4252|4256|4252|4256|4252|4256|4252|0
1649838450000|2022-04-13 08:27:30|4256.5|4252.5|4256|4252|4256.5|4252.5|4256|4252|0
1649838460000|2022-04-13 08:27:40|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|4256.5|4252.5|1
1649838500000|2022-04-13 08:28:20|||||||||1
1649838510000|2022-04-13 08:28:30|||||||||1
1649838530000|2022-04-13 08:28:50|4257|4253|4256|4252|4257|4253|4256|4252|2
1649838540000|2022-04-13 08:29:00|4255.5|4251.5|4255.5|4251.5|4256.5|4252.5|4255.5|4251.5|1
1649838550000|2022-04-13 08:29:10|4255|4251|4254.5|4250.5|4256|4252|4254.5|4250.5|3
1649838560000|2022-04-13 08:29:20|4254|4250|4253.5|4249.5|4254|4250|4253.5|4249.5|3
1649838570000|2022-04-13 08:29:30|4252.5|4248.5|4252.5|4248.5|4253|4249|4252.5|4248.5|10
1649838580000|2022-04-13 08:29:40|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|4253.5|4249.5|2
1649838590000|2022-04-13 08:29:50|4253|4249|4256|4252|4256.5|4252.5|4253|4249|1
1649838600000|2022-04-13 08:30:00|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|0
1649841360000|2022-04-13 09:16:00|4254|4243|4262|4245|4262|4245|4254|4243|0
1649841390000|2022-04-13 09:16:30|4261||4261||4261||4261||0
1649841400000|2022-04-13 09:16:40||4246||4247||4247||4246|0
1649841420000|2022-04-13 09:17:00||4246||4246||4246||4246|1
1649841430000|2022-04-13 09:17:10|4260||4260||4260||4260||0
1649841440000|2022-04-13 09:17:20|4259|4243|4258|4243|4259|4243|4258|4243|1
1649841450000|2022-04-13 09:17:30|4257||4255||4257||4255||0
1649841460000|2022-04-13 09:17:40|4254|4236|4254|4242|4254|4242|4254|4236|0
1649841490000|2022-04-13 09:18:10||4243||4244||4244||4243|0
1649841520000|2022-04-13 09:18:40||4243||4243||4243||4243|0
1649841590000|2022-04-13 09:19:50||4244||4245||4245||4244|0
1649841610000|2022-04-13 09:20:10|4255||4255||4255||4255||1
1649841620000|2022-04-13 09:20:20|4257|4246|4257|4246|4257|4246|4257|4246|0
1649841680000|2022-04-13 09:21:20||4247||4247||4247||4247|0
1649841790000|2022-04-13 09:23:10||4244||4244||4244||4244|0
1649841820000|2022-04-13 09:23:40||4245||4245||4245||4245|0
1649841950000|2022-04-13 09:25:50|4256||4256||4256||4256||0
1649841960000|2022-04-13 09:26:00|4255||4255||4255||4255||0
1649841970000|2022-04-13 09:26:10|4254|4243|4254|4241|4254|4243|4254|4240|1
1649841980000|2022-04-13 09:26:20||4240||4240||4240||4240|0
1649842000000|2022-04-13 09:26:40|4253||4253||4253||4253||0
1649842020000|2022-04-13 09:27:00||4241||4242||4242||4240|0
1649842030000|2022-04-13 09:27:10|4252||4252||4252||4252||0
1649842040000|2022-04-13 09:27:20|4251||4252||4252||4251||2
1649842050000|2022-04-13 09:27:30|4251||4251||4252||4251||1
1649842060000|2022-04-13 09:27:40|4252|4243|4251|4243|4257|4243|4251|4243|3
1649842070000|2022-04-13 09:27:50|4253|4244|4252|4243|4255|4244|4252|4243|1
1649842090000|2022-04-13 09:28:10||4244||4244||4244||4244|0
1649842100000|2022-04-13 09:28:20|4255|4246|4255|4246|4255|4246|4255|4246|5
1649842110000|2022-04-13 09:28:30|4254||4254||4254||4254||2
1649842120000|2022-04-13 09:28:40|4253||4253||4253||4253||0
1649842130000|2022-04-13 09:28:50||4244||4244||4244||4244|7
1649842140000|2022-04-13 09:29:00|4252|4243|4252|4242|4252|4243|4252|4242|0
1649842170000|2022-04-13 09:29:30|4251||4251||4251||4251||0
1649842190000|2022-04-13 09:29:50|4253|4243|4252|4243|4253|4243|4252|4243|5
1649842200000|2022-04-13 09:30:00|4253||4252||4253||4252||0
1649842220000|2022-04-13 09:30:20||4244||4244||4244||4244|0
1649842240000|2022-04-13 09:30:40|4251|4243|4251|4241|4251|4243|4251|4241|0
1649842300000|2022-04-13 09:31:40||4242||4242||4242||4242|0
1649842340000|2022-04-13 09:32:20||4243||4243||4243||4243|0
1649842350000|2022-04-13 09:32:30|4250|4244|4252|4244|4252|4244|4250|4244|4
1649842370000|2022-04-13 09:32:50|4251|4243|4251|4243|4251|4243|4251|4243|0
1649842400000|2022-04-13 09:33:20||4242||4243||4243||4242|0
1649842420000|2022-04-13 09:33:40||4242||4243||4243||4241|0
1649842440000|2022-04-13 09:34:00|4252||4252||4252||4252||1
1649842470000|2022-04-13 09:34:30|4251||4252||4252||4251||1
1649842480000|2022-04-13 09:34:40|4251||4251||4252||4251||2
1649842490000|2022-04-13 09:34:50|4252||4251||4252||4251||1
1649842500000|2022-04-13 09:35:00||4242||4242||4242||4242|0
1649842520000|2022-04-13 09:35:20||4240||4240||4240||4240|0
1649842550000|2022-04-13 09:35:50||4239||4239||4239||4239|1
1649842580000|2022-04-13 09:36:20||4237||4237||4237||4237|1
1649842640000|2022-04-13 09:37:20||4238||4239||4239||4238|0
1649842670000|2022-04-13 09:37:50||4238||4238||4238||4238|0
1649842720000|2022-04-13 09:38:40||4236||4236||4236||4236|0
1649842730000|2022-04-13 09:38:50|4250|4233|4249|4234|4250|4234|4249|4233|0
1649842750000|2022-04-13 09:39:10||4231||4231||4231||4231|0
1649842760000|2022-04-13 09:39:20|4248||4245||4248||4245||0
1649842770000|2022-04-13 09:39:30||4232||4232||4232||4232|0
1649842780000|2022-04-13 09:39:40||4230||4231||4231||4230|3
1649842800000|2022-04-13 09:40:00|4244||4243||4244||4243||0
1649842810000|2022-04-13 09:40:10||4229||4229||4230||4227|2
1649842850000|2022-04-13 09:40:50||4231||4232||4232||4231|0
1649842860000|2022-04-13 09:41:00||4231||4232||4232||4231|0
1649842870000|2022-04-13 09:41:10|4242|4231|4242|4231|4242|4231|4242|4231|0
1649842890000|2022-04-13 09:41:30||4232||4232||4232||4232|0
1649842950000|2022-04-13 09:42:30|4243||4243||4243||4243||2
1649842980000|2022-04-13 09:43:00|4242||4242||4242||4242||0
1649843010000|2022-04-13 09:43:30|4241||4241||4241||4241||0
1649843020000|2022-04-13 09:43:40|4242||4242||4242||4242||0
1649843030000|2022-04-13 09:43:50|4241||4241||4241||4241||0
1649843170000|2022-04-13 09:46:10|4242||4242||4242||4242||0
1649843180000|2022-04-13 09:46:20|4241||4242||4242||4241||0
1649843190000|2022-04-13 09:46:30|4241||4241||4241||4241||0
1649843240000|2022-04-13 09:47:20|4240|4234|4242|4233|4242|4235|4240|4233|4
1649843250000|2022-04-13 09:47:30|4241||4241||4241||4241||2
1649843310000|2022-04-13 09:48:30||4232||4232||4233||4231|0
1649843410000|2022-04-13 09:50:10||4231||4231||4232||4231|2
1649843420000|2022-04-13 09:50:20||4232||4231||4232||4231|0
1649843460000|2022-04-13 09:51:00||4232||4232||4232||4232|0
1649843470000|2022-04-13 09:51:10||4233||4232||4233||4232|0
1649843520000|2022-04-13 09:52:00|4239||4241||4241||4239||1
1649843570000|2022-04-13 09:52:50|4242||4242||4242||4242||4
1649843580000|2022-04-13 09:53:00|4241||4241||4241||4241||0
1649843630000|2022-04-13 09:53:50|4242|4235|4243|4235|4243|4235|4242|4235|2
1649843660000|2022-04-13 09:54:20|4242|4234|4242|4234|4242|4234|4242|4232|2
1649843690000|2022-04-13 09:54:50||4232||4232||4232||4232|2
1649843820000|2022-04-13 09:57:00||4230||4229||4230||4229|7
1649843840000|2022-04-13 09:57:20|4241||4241||4241||4241||0
1649843860000|2022-04-13 09:57:40||4230||4229||4230||4229|0
1649843900000|2022-04-13 09:58:20||4228||4229||4229||4228|0
1649843930000|2022-04-13 09:58:50||4227||4228||4228||4227|1
1649843950000|2022-04-13 09:59:10||4227||4228||4228||4227|0
1649843980000|2022-04-13 09:59:40||4229||4228||4229||4228|0
1649844190000|2022-04-13 10:03:10|||||||||2
1649844230000|2022-04-13 10:03:50|4242||4242||4242||4242||3
1649844240000|2022-04-13 10:04:00|4241||4240||4241||4240||0
1649844250000|2022-04-13 10:04:10|4241|4233|4242|4233|4242|4233|4241|4233|5
1649844260000|2022-04-13 10:04:20|4243|4234|4243|4234|4243|4234|4243|4234|2
1649844300000|2022-04-13 10:05:00|4242||4242||4242||4242||0
1649844310000|2022-04-13 10:05:10|4241||4241||4241||4241||0
1649844320000|2022-04-13 10:05:20||4233||4233||4233||4233|2
1649844340000|2022-04-13 10:05:40||4232||4232||4232||4232|0
1649844370000|2022-04-13 10:06:10||4233||4233||4233||4233|0
1649844410000|2022-04-13 10:06:50||4234||4234||4234||4234|0
1649844420000|2022-04-13 10:07:00|4240|4233|4240|4231|4240|4233|4240|4228|2
1649844450000|2022-04-13 10:07:30||4232||4232||4232||4232|0
1649844470000|2022-04-13 10:07:50||4233||4232||4233||4232|0
1649844480000|2022-04-13 10:08:00|4241|4233|4241|4233|4241|4233|4241|4232|2
1649844500000|2022-04-13 10:08:20||4231||4233||4233||4231|2
1649844520000|2022-04-13 10:08:40||4232||4233||4233||4232|0
1649844530000|2022-04-13 10:08:50||4232||4233||4233||4232|0
1649844550000|2022-04-13 10:09:10||4232||4233||4233||4232|0
1649844560000|2022-04-13 10:09:20||4232||4230||4232||4230|2
1649844570000|2022-04-13 10:09:30||4231||4231||4231||4231|0
1649844600000|2022-04-13 10:10:00||4232||4231||4232||4231|0
1649844640000|2022-04-13 10:10:40||4232||4232||4232||4232|0
1649844650000|2022-04-13 10:10:50||4231||4231||4231||4231|0
1649844670000|2022-04-13 10:11:10||4232||4231||4232||4231|0
1649844680000|2022-04-13 10:11:20||4232||4231||4232||4231|0
1649844730000|2022-04-13 10:12:10|4242|4232|4242|4233|4242|4233|4242|4232|1
1649844740000|2022-04-13 10:12:20|4243|4234|4243|4234|4243|4234|4243|4234|1
1649844750000|2022-04-13 10:12:30||4232||4232||4232||4232|0
1649844760000|2022-04-13 10:12:40||4233||4232||4233||4232|0
1649844770000|2022-04-13 10:12:50|4242|4233|4242|4233|4242|4233|4242|4232|0
1649844780000|2022-04-13 10:13:00||4232||4232||4232||4232|0
1649844790000|2022-04-13 10:13:10||4233||4233||4234||4233|0
1649844800000|2022-04-13 10:13:20||4232||4233||4233||4232|0
1649844840000|2022-04-13 10:14:00||4234||4233||4234||4233|0
1649844850000|2022-04-13 10:14:10|4244|4234|4244|4235|4244|4235|4244|4234|3
1649844860000|2022-04-13 10:14:20||4234||4234||4234||4234|0
1649844870000|2022-04-13 10:14:30|4243||4243||4243||4243||0
1649844890000|2022-04-13 10:14:50|4242|4233|4242|4232|4242|4234|4242|4232|0
1649844900000|2022-04-13 10:15:00|4243|4233|4243|4234|4243|4234|4243|4233|1
1649844920000|2022-04-13 10:15:20|4244||4246||4246||4244||0
1649844930000|2022-04-13 10:15:30||4235||4235||4235||4235|0
1649844960000|2022-04-13 10:16:00|4247|4236|4249|4237|4249|4237|4247|4236|0
1649845040000|2022-04-13 10:17:20||4235||4235||4235||4235|0
1649845060000|2022-04-13 10:17:40|4248|4236|4248|4237|4248|4237|4248|4236|0
1649845140000|2022-04-13 10:19:00||4236||4236||4236||4236|0
1649845150000|2022-04-13 10:19:10||4234||4234||4234||4234|1
1649845170000|2022-04-13 10:19:30|4247|4232|4246|4232|4247|4232|4246|4232|0
1649845230000|2022-04-13 10:20:30||4233||4234||4234||4233|0
1649845560000|2022-04-13 10:26:00|4245||4245||4245||4245||0
1649845810000|2022-04-13 10:30:10||4232||4232||4232||4232|0
1649845830000|2022-04-13 10:30:30|4242||4242||4242||4242||0
1649845840000|2022-04-13 10:30:40||4233||4234||4234||4233|0
1649845860000|2022-04-13 10:31:00|4245||4245||4245||4245||3
1649845960000|2022-04-13 10:32:40|4246|4235|4246|4235|4246|4235|4246|4235|0
1649846200000|2022-04-13 10:36:40||4236||4237||4237||4236|0
1649846220000|2022-04-13 10:37:00|4249|4238|4249|4238|4249|4238|4249|4238|1
1649846250000|2022-04-13 10:37:30||4239||4239||4239||4239|0
1649846320000|2022-04-13 10:38:40|4246|4240|4249|4241|4249|4241|4246|4240|1
1649846330000|2022-04-13 10:38:50||4240||4239||4240||4239|3
1649846350000|2022-04-13 10:39:10|4246|4240|4249|4241|4249|4241|4246|4240|1
1649846390000|2022-04-13 10:39:50|4251||4251||4251||4251||1
1649846450000|2022-04-13 10:40:50||4243||4241||4243||4241|1
1649846840000|2022-04-13 10:47:20||4239||4239||4239||4239|1
1649846860000|2022-04-13 10:47:40|||||||||1
1649846940000|2022-04-13 10:49:00||4238||4238||4238||4238|1
1649847020000|2022-04-13 10:50:20||4239||4239||4239||4239|0
1649847140000|2022-04-13 10:52:20||4240||4241||4241||4240|0
1649847160000|2022-04-13 10:52:40|4254||4254||4254||4254||1
1649847170000|2022-04-13 10:52:50||4242||4243||4243||4242|0
1649847180000|2022-04-13 10:53:00|4256||4256||4256||4256||0
1649847350000|2022-04-13 10:55:50||4244||4244||4244||4244|0
1649847370000|2022-04-13 10:56:10||4245||4245||4245||4245|0
1649847420000|2022-04-13 10:57:00||4246||4246||4246||4246|0
1649847530000|2022-04-13 10:58:50||4245||4245||4245||4245|1
1649847580000|2022-04-13 10:59:40||4246||4246||4246||4246|0
1649847590000|2022-04-13 10:59:50||4245||4243||4245||4243|3
1649847710000|2022-04-13 11:01:50|4255||4255||4255||4255||0
1649847770000|2022-04-13 11:02:50|4256||4254||4256||4254||0
1649847790000|2022-04-13 11:03:10|4256||4256||4256||4256||0
1649847980000|2022-04-13 11:06:20||4244||4244||4244||4244|0
1649848080000|2022-04-13 11:08:00||4246||4246||4246||4246|0
1649848160000|2022-04-13 11:09:20|4254||4254||4254||4254||0
1649848180000|2022-04-13 11:09:40|4256||4256||4256||4256||2
1649848290000|2022-04-13 11:11:30||4247||4247||4247||4247|0
1649848340000|2022-04-13 11:12:20||4248||4248||4248||4248|0
1649848350000|2022-04-13 11:12:30|4258|4249|4258|4248|4258|4249|4257|4248|1
1649848440000|2022-04-13 11:14:00|4260||4260||4260||4260||0
1649848510000|2022-04-13 11:15:10|4261||4263||4264||4261||0
1649848570000|2022-04-13 11:16:10|4264||4263||4264||4263||0
1649848630000|2022-04-13 11:17:10|4264||4264||4264||4264||0
1649848640000|2022-04-13 11:17:20|4263||4263||4263||4263||0
1649848660000|2022-04-13 11:17:40|4259||4258||4259||4258||0
1649848690000|2022-04-13 11:18:10|4259|4250|4259|4250|4259|4250|4259|4250|0
1649848730000|2022-04-13 11:18:50|4258||4258||4258||4258||0
1649848740000|2022-04-13 11:19:00|4257|4248|4257|4248|4258|4248|4257|4248|1
1649848770000|2022-04-13 11:19:30|4258||4256||4258||4256||0
1649848780000|2022-04-13 11:19:40|4258||4257||4258||4257||0
1649848790000|2022-04-13 11:19:50|4258||4258||4258||4258||0
1649848820000|2022-04-13 11:20:20|4257||4257||4257||4257||0
1649848850000|2022-04-13 11:20:50|4258||4258||4258||4258||0
1649848880000|2022-04-13 11:21:20|4259||4258||4259||4258||0
1649848890000|2022-04-13 11:21:30|4259||4259||4259||4259||0
1649848900000|2022-04-13 11:21:40|4258||4258||4259||4258||0
1649848960000|2022-04-13 11:22:40|4259||4259||4259||4258||0
1649848970000|2022-04-13 11:22:50|4258||4259||4259||4258||0
1649848980000|2022-04-13 11:23:00|4258||4259||4259||4258||0
1649848990000|2022-04-13 11:23:10|4262||4262||4262||4262||2
1649849030000|2022-04-13 11:23:50|4261||4261||4261||4261||0
1649849050000|2022-04-13 11:24:10||4253||4248||4253||4248|6
1649849090000|2022-04-13 11:24:50|4264|4253|4264|4253|4264|4253|4264|4253|0
1649849100000|2022-04-13 11:25:00|4266||4266||4266||4266||0
1649849130000|2022-04-13 11:25:30|4268||4268||4268||4268||0
1649849140000|2022-04-13 11:25:40|4270|4254|4270|4254|4270|4254|4270|4254|0
1649849160000|2022-04-13 11:26:00|4272|4255|4275|4255|4276|4255|4272|4255|1
1649849170000|2022-04-13 11:26:10|4276||4280||4280||4276||1
1649849180000|2022-04-13 11:26:20|4279||4280||4280||4279||0
1649849190000|2022-04-13 11:26:30|4279||4280||4280||4279||0
1649849200000|2022-04-13 11:26:40|4279||4280||4280||4279||0
1649849210000|2022-04-13 11:26:50|4283||4283||4283||4283||0
1649849220000|2022-04-13 11:27:00|4285|4256|4284|4259|4285|4259|4283|4256|0
1649849230000|2022-04-13 11:27:10|4285|4260|4283|4261|4285|4261|4283|4260|0
1649849250000|2022-04-13 11:27:30|4282||4282||4282||4282||0
1649849280000|2022-04-13 11:28:00|4281||4281||4281||4281||0
1649849290000|2022-04-13 11:28:10||4262||4264||4264||4262|0
1649849300000|2022-04-13 11:28:20|4278|4267|4281|4267|4281|4267|4278|4267|1
1649849320000|2022-04-13 11:28:40|4282|4268|4282|4268|4282|4268|4282|4268|0
1649849330000|2022-04-13 11:28:50|4284||4286||4289||4284||0
1649849350000|2022-04-13 11:29:10|4285|4271|4285|4271|4285|4271|4285|4271|0
1649849360000|2022-04-13 11:29:20|4284||4284||4284||4284||0
1649849370000|2022-04-13 11:29:30||4272||4272||4272||4272|0
1649849390000|2022-04-13 11:29:50|4288|4278|4289|4278|4289|4278|4288|4278|5
1649849420000|2022-04-13 11:30:20|4288|4272|4284|4272|4288|4272|4284|4272|2
1649849430000|2022-04-13 11:30:30|4287|4275|4284|4275|4287|4275|4284|4275|4
1649849440000|2022-04-13 11:30:40|4287|4276|4285|4277|4287|4277|4285|4276|4
1649849470000|2022-04-13 11:31:10|4283|4276|4283|4272|4283|4276|4283|4272|1
1649849480000|2022-04-13 11:31:20||4271||4272||4272||4271|0
1649849490000|2022-04-13 11:31:30|4282|4271|4282|4268|4282|4271|4282|4268|1
1649849520000|2022-04-13 11:32:00|||||||||1
1649849560000|2022-04-13 11:32:40|4283|4272|4283|4272|4283|4272|4283|4272|1
1649849570000|2022-04-13 11:32:50|4282|4268|4280|4268|4282|4268|4280|4268|2
1649849610000|2022-04-13 11:33:30|4279||4279||4279||4279||0
1649849630000|2022-04-13 11:33:50||4263||4263||4263||4263|0
1649849640000|2022-04-13 11:34:00||4264||4264||4264||4264|0
1649849720000|2022-04-13 11:35:20||4265||4265||4265||4265|0
1649849770000|2022-04-13 11:36:10|4278||4278||4278||4278||0
1649849780000|2022-04-13 11:36:20|||||||||1
1649849850000|2022-04-13 11:37:30||4268||4268||4268||4268|0
1649849890000|2022-04-13 11:38:10|4277||4277||4277||4277||0
1649849900000|2022-04-13 11:38:20||4269||4269||4269||4269|2
1649849920000|2022-04-13 11:38:40|4278||4278||4278||4278||1
1649849930000|2022-04-13 11:38:50|4279|4270|4279|4271|4279|4271|4279|4270|0
1649849940000|2022-04-13 11:39:00||4272||4271||4272||4271|1
1649849950000|2022-04-13 11:39:10|4280||4280||4280||4280||2
1649849960000|2022-04-13 11:39:20|4279|4269|4279|4269|4279|4269|4279|4269|1
1649849990000|2022-04-13 11:39:50|4278||4278||4278||4278||0
1649850000000|2022-04-13 11:40:00|4277|4265|4277|4265|4277|4265|4277|4265|2
1649850030000|2022-04-13 11:40:30|4275||4274||4275||4274||0
1649850040000|2022-04-13 11:40:40|4275||4275||4275||4275||1
1649850060000|2022-04-13 11:41:00|4277||4277||4277||4277||0
1649850070000|2022-04-13 11:41:10|4276||4276||4276||4276||0
1649850100000|2022-04-13 11:41:40|4275|4264|4275|4264|4275|4264|4275|4264|0
1649850120000|2022-04-13 11:42:00|4274||4274||4274||4273||0
1649850130000|2022-04-13 11:42:10|4273||4274||4274||4273||0
1649850140000|2022-04-13 11:42:20|4273||4273||4273||4273||1
1649850160000|2022-04-13 11:42:40||4262||4258||4262||4258|10
1649850220000|2022-04-13 11:43:40||4259||4259||4259||4259|0
1649850250000|2022-04-13 11:44:10|4270||4269||4270||4269||0
1649850270000|2022-04-13 11:44:30||4258||4256||4258||4255|0
1649850300000|2022-04-13 11:45:00|4273||4273||4273||4273||0
1649850360000|2022-04-13 11:46:00||4257||4257||4257||4257|0
1649850380000|2022-04-13 11:46:20||4258||4258||4258||4258|0
1649850410000|2022-04-13 11:46:50||4259||4259||4259||4259|0
1649850420000|2022-04-13 11:47:00||4260||4260||4260||4260|0
1649850540000|2022-04-13 11:49:00|4272||4272||4272||4272||0
1649850590000|2022-04-13 11:49:50||4259||4259||4259||4259|0
1649850600000|2022-04-13 11:50:00|4271||4270||4271||4270||0
1649850630000|2022-04-13 11:50:30|4273||4273||4273||4273||0
1649850640000|2022-04-13 11:50:40|4272||4272||4272||4272||0
1649850650000|2022-04-13 11:50:50||4261||4261||4261||4261|0
1649850670000|2022-04-13 11:51:10||4259||4259||4259||4259|0
1649850710000|2022-04-13 11:51:50|4271|4261|4270|4259|4271|4261|4270|4259|2
1649850750000|2022-04-13 11:52:30|4272||4272||4272||4272||0
1649850780000|2022-04-13 11:53:00||4261||4261||4261||4261|0
1649850800000|2022-04-13 11:53:20|4271|4259|4270|4259|4271|4259|4270|4259|0
1649850810000|2022-04-13 11:53:30|4266|4258|4266|4252|4266|4258|4266|4252|2
1649850860000|2022-04-13 11:54:20|||||||||2
1649850870000|2022-04-13 11:54:30||4251||4253||4253||4251|0
1649850880000|2022-04-13 11:54:40|4258|4251|4262|4252|4262|4252|4258|4251|6
1649850920000|2022-04-13 11:55:20||4249||4249||4249||4249|1
1649851060000|2022-04-13 11:57:40||4248||4248||4248||4248|1
1649851070000|2022-04-13 11:57:50|4261|4246|4259|4246|4261|4246|4259|4246|0
1649851100000|2022-04-13 11:58:20|||||||||4
1649851110000|2022-04-13 11:58:30||4244||4244||4244||4244|0
1649851140000|2022-04-13 11:59:00||4245||4245||4245||4245|0
1649851170000|2022-04-13 11:59:30||4246||4247||4247||4246|0
1649851180000|2022-04-13 11:59:40||4248||4248||4248||4248|0
1649851210000|2022-04-13 12:00:10||4245||4245||4245||4245|0
1649851220000|2022-04-13 12:00:20|4258|4244|4258|4244|4258|4244|4258|4244|0
1649851250000|2022-04-13 12:00:50|4252|4237|4252|4242|4252|4243|4252|4237|9
1649851270000|2022-04-13 12:01:10|||||||||2
1649851310000|2022-04-13 12:01:50|||||||||4
1649851320000|2022-04-13 12:02:00|||||||||6
1649851370000|2022-04-13 12:02:50|||||||||3
1649851400000|2022-04-13 12:03:20|||||||||2
1649851470000|2022-04-13 12:04:30||4240||4238||4240||4237|1
1649851520000|2022-04-13 12:05:20||4237||4239||4239||4237|0
1649851580000|2022-04-13 12:06:20||4237||4238||4238||4237|0
1649851600000|2022-04-13 12:06:40||4237||4238||4238||4237|0
1649851620000|2022-04-13 12:07:00||4241||4241||4241||4241|0
1649851660000|2022-04-13 12:07:40||4240||4240||4240||4240|0
1649851670000|2022-04-13 12:07:50||4242||4242||4242||4242|0
1649851680000|2022-04-13 12:08:00|4250|4240|4250|4239|4250|4240|4250|4238|1
1649851690000|2022-04-13 12:08:10||4237||4238||4238||4237|0
1649851700000|2022-04-13 12:08:20||4237||4235||4237||4235|2
1649851710000|2022-04-13 12:08:30||4236||4236||4236||4236|0
1649851740000|2022-04-13 12:09:00||4238||4238||4238||4238|0
1649851750000|2022-04-13 12:09:10||4237||4237||4240||4237|1
1649851760000|2022-04-13 12:09:20|4246|4235|4246|4235|4246|4236|4246|4235|0
1649851770000|2022-04-13 12:09:30|4245|4236|4244|4236|4245|4236|4243|4236|1
1649851780000|2022-04-13 12:09:40||4235||4235||4235||4235|1
1649851800000|2022-04-13 12:10:00|4243||4244||4244||4243||0
1649851810000|2022-04-13 12:10:10|4243|4236|4246|4236|4246|4236|4243|4236|1
1649851820000|2022-04-13 12:10:20|4245|4235|4245|4236|4245|4236|4245|4235|0
1649851830000|2022-04-13 12:10:30|4246|4237|4246|4237|4246|4237|4245|4237|0
1649851840000|2022-04-13 12:10:40|4245|4236|4245|4236|4246|4236|4245|4236|0
1649851850000|2022-04-13 12:10:50|4246||4245||4246||4245||0
1649851870000|2022-04-13 12:11:10||4235||4235||4235||4235|0
1649851880000|2022-04-13 12:11:20||4236||4235||4236||4235|0
1649851890000|2022-04-13 12:11:30||4230||4233||4233||4230|21
1649851920000|2022-04-13 12:12:00||4234||4234||4234||4234|0
1649851930000|2022-04-13 12:12:10|4246|4235|4246|4237|4246|4237|4246|4234|1
1649851940000|2022-04-13 12:12:20||4236||4237||4237||4236|0
1649851950000|2022-04-13 12:12:30||4236||4237||4237||4236|0
1649851960000|2022-04-13 12:12:40||4236||4236||4236||4236|0
1649851980000|2022-04-13 12:13:00||4237||4238||4238||4237|0
1649851990000|2022-04-13 12:13:10|4250|4239|4250|4239|4250|4239|4250|4239|1
1649852020000|2022-04-13 12:13:40||4238||4238||4239||4238|0
1649852050000|2022-04-13 12:14:10|4249|4237|4248|4237|4249|4237|4248|4237|0
1649852110000|2022-04-13 12:15:10|4250|4238|4250|4239|4250|4239|4250|4238|1
1649852150000|2022-04-13 12:15:50||4240||4237||4241||4237|3
1649852160000|2022-04-13 12:16:00||4238||4239||4239||4238|0
1649852210000|2022-04-13 12:16:50||4240||4240||4240||4240|0
1649852240000|2022-04-13 12:17:20|4256|4241|4256|4242|4256|4242|4256|4241|1
1649852410000|2022-04-13 12:20:10|4255||4257||4257||4255||0
1649852440000|2022-04-13 12:20:40||4243||4244||4244||4243|0
1649852510000|2022-04-13 12:21:50||4242||4242||4242||4242|0
1649852530000|2022-04-13 12:22:10|4256|4241|4255|4239|4256|4241|4255|4239|0
1649852540000|2022-04-13 12:22:20|4254|4237|4252|4238|4254|4238|4252|4237|0
1649852550000|2022-04-13 12:22:30|4251||4251||4251||4251||0
1649852570000|2022-04-13 12:22:50|4250||4249||4250||4249||0
1649852580000|2022-04-13 12:23:00|4250|4239|4250|4239|4250|4239|4250|4239|0
1649852600000|2022-04-13 12:23:20|4249||4249||4249||4249||0
1649852650000|2022-04-13 12:24:10||4238||4237||4238||4237|0
1649852710000|2022-04-13 12:25:10||4238||4238||4238||4238|0
1649852730000|2022-04-13 12:25:30||4235||4235||4235||4235|0
1649852760000|2022-04-13 12:26:00||4236||4235||4237||4235|0
1649852790000|2022-04-13 12:26:30|4248|4233|4247|4233|4248|4233|4247|4233|0
1649852800000|2022-04-13 12:26:40||4234||4233||4234||4233|0
1649852810000|2022-04-13 12:26:50||4234||4233||4234||4233|0
1649852830000|2022-04-13 12:27:10||4234||4237||4237||4234|0
1649852840000|2022-04-13 12:27:20||4235||4236||4239||4235|1
1649852850000|2022-04-13 12:27:30|4249|4237|4249|4237|4249|4237|4245|4237|1
1649852860000|2022-04-13 12:27:40|4246||4249||4249||4246||1
1649852870000|2022-04-13 12:27:50||4235||4238||4238||4235|0
1649852880000|2022-04-13 12:28:00||4235||4237||4237||4235|0
1649852890000|2022-04-13 12:28:10||4235||4236||4236||4235|0
1649852900000|2022-04-13 12:28:20||4237||4236||4237||4236|0
1649852940000|2022-04-13 12:29:00||4235||4235||4235||4235|0
1649852960000|2022-04-13 12:29:20||4236||4236||4237||4236|0
1649853000000|2022-04-13 12:30:00|4248|4233|4246|4233|4248|4233|4246|4233|3
1649853010000|2022-04-13 12:30:10|4247||4247||4247||4247||2
1649853020000|2022-04-13 12:30:20|4246||4246||4246||4246||0
1649853030000|2022-04-13 12:30:30|4247||4247||4247||4247||1
1649853050000|2022-04-13 12:30:50|4246||4246||4246||4246||0
1649853060000|2022-04-13 12:31:00|4245||4244||4245||4244||0
1649853120000|2022-04-13 12:32:00||4230||4230||4230||4230|1
1649853130000|2022-04-13 12:32:10|4246|4231|4246|4233|4246|4233|4246|4231|1
1649853140000|2022-04-13 12:32:20||4234||4234||4234||4234|0
1649853170000|2022-04-13 12:32:50|4247|4235|4247|4236|4247|4236|4247|4235|0
1649853190000|2022-04-13 12:33:10|4249|4237|4250|4237|4250|4237|4249|4237|1
1649853250000|2022-04-13 12:34:10|4248||4248||4248||4248||0
1649853260000|2022-04-13 12:34:20|4250|4239|4250|4239|4250|4239|4250|4239|1
1649853270000|2022-04-13 12:34:30|4255|4240|4254|4240|4255|4240|4254|4240|1
1649853300000|2022-04-13 12:35:00|4253|4239|4251|4239|4253|4239|4251|4239|0
1649853310000|2022-04-13 12:35:10|4250|4234|4249|4234|4250|4234|4249|4234|1
1649853320000|2022-04-13 12:35:20|4248||4248||4248||4248||0
1649853450000|2022-04-13 12:37:30|4247||4246||4247||4246||0
1649853460000|2022-04-13 12:37:40|4244||4244||4244||4244||0
1649853470000|2022-04-13 12:37:50|4246|4235|4246|4235|4246|4235|4246|4235|0
1649853540000|2022-04-13 12:39:00|4248||4248||4248||4248||0
1649853570000|2022-04-13 12:39:30|4249|4236|4249|4237|4249|4237|4249|4236|0
1649853590000|2022-04-13 12:39:50||4239||4240||4240||4239|0
1649853600000|2022-04-13 12:40:00|4248|4237|4249|4237|4249|4241|4248|4237|1
1649853610000|2022-04-13 12:40:10|4248||4248||4248||4248||0
1649853620000|2022-04-13 12:40:20||4235||4235||4235||4235|0
1649853640000|2022-04-13 12:40:40|4246|4236|4249|4237|4249|4237|4246|4236|1
1649853650000|2022-04-13 12:40:50|4251|4238|4251|4238|4251|4238|4251|4238|1
1649853660000|2022-04-13 12:41:00|4252|4239|4252|4240|4252|4240|4252|4239|0
1649853670000|2022-04-13 12:41:10||4241||4241||4241||4241|1
1649853710000|2022-04-13 12:41:50||4240||4238||4240||4238|0
1649853740000|2022-04-13 12:42:20|4248||4252||4252||4248||3
1649853770000|2022-04-13 12:42:50||4239||4240||4240||4239|0
1649853900000|2022-04-13 12:45:00|4254||4257||4266||4254||25
1649853910000|2022-04-13 12:45:10|4258||4257||4258||4257||0
1649853920000|2022-04-13 12:45:20|4258||4258||4258||4257||0
1649853940000|2022-04-13 12:45:40|4260||4260||4260||4259||0
1649854000000|2022-04-13 12:46:40|4258||4258||4258||4258||0
1649854050000|2022-04-13 12:47:30|4257||4258||4258||4257||0
1649854110000|2022-04-13 12:48:30|4257||4257||4257||4257||0
1649854120000|2022-04-13 12:48:40|4256||4255||4256||4255||1
1649854150000|2022-04-13 12:49:10|4254||4254||4254||4254||0
1649854250000|2022-04-13 12:50:50|4250||4250||4250||4250||0
1649854270000|2022-04-13 12:51:10||4241||4241||4241||4241|0
1649854280000|2022-04-13 12:51:20|4254|4242|4252|4241|4254|4242|4252|4241|5
1649854490000|2022-04-13 12:54:50||4242||4242||4242||4242|0
1649854500000|2022-04-13 12:55:00||4243||4243||4243||4243|0
1649854510000|2022-04-13 12:55:10||4242||4241||4242||4241|0
1649854520000|2022-04-13 12:55:20||4240||4239||4241||4239|2
1649854550000|2022-04-13 12:55:50|4249||4249||4249||4249||0
1649854570000|2022-04-13 12:56:10|4248|4238|4246|4237|4248|4238|4246|4235|3
1649854580000|2022-04-13 12:56:20|4248|4238|4248|4237|4248|4238|4248|4237|5
1649854590000|2022-04-13 12:56:30||4238||4238||4238||4237|0
1649854660000|2022-04-13 12:57:40||4237||4238||4238||4237|0
1649854680000|2022-04-13 12:58:00||4237||4237||4238||4237|0
1649854690000|2022-04-13 12:58:10||4236||4236||4236||4236|0
1649854700000|2022-04-13 12:58:20||4235||4236||4236||4235|0
1649854740000|2022-04-13 12:59:00||4237||4236||4238||4236|0
1649854790000|2022-04-13 12:59:50||4235||4235||4235||4235|0
1649854800000|2022-04-13 13:00:00||4236||4236||4236||4236|0
1649854810000|2022-04-13 13:00:10||4235||4236||4236||4235|0
1649854860000|2022-04-13 13:01:00|4245|4235|4245|4235|4245|4235|4245|4235|0
1649854900000|2022-04-13 13:01:40|4246|4234|4241|4234|4246|4234|4241|4234|5
1649854920000|2022-04-13 13:02:00|4243|4230|4242|4232|4243|4232|4242|4230|5
1649854960000|2022-04-13 13:02:40||4230||4231||4231||4230|0
1649854970000|2022-04-13 13:02:50|4241||4241||4241||4241||0
1649854980000|2022-04-13 13:03:00||4230||4230||4230||4230|0
1649854990000|2022-04-13 13:03:10||4231||4232||4232||4231|0
1649855000000|2022-04-13 13:03:20||4230||4231||4231||4230|0
1649855040000|2022-04-13 13:04:00||4230||4230||4230||4230|0
1649855050000|2022-04-13 13:04:10||4231||4232||4232||4231|0
1649855060000|2022-04-13 13:04:20||4230||4231||4234||4230|1
1649855140000|2022-04-13 13:05:40||4230||4231||4231||4230|0
1649855200000|2022-04-13 13:06:40|4239||4238||4241||4238||2
1649855210000|2022-04-13 13:06:50|4241|4232|4241|4231|4241|4232|4241|4231|4
1649855240000|2022-04-13 13:07:20||4230||4230||4230||4230|1
1649855280000|2022-04-13 13:08:00||4227||4228||4229||4227|2
1649855290000|2022-04-13 13:08:10||4227||4228||4228||4226|0
1649855300000|2022-04-13 13:08:20||4227||4227||4229||4227|0
1649855310000|2022-04-13 13:08:30||4226||4225||4227||4225|0
1649855320000|2022-04-13 13:08:40||4226||4226||4226||4226|0
1649855350000|2022-04-13 13:09:10||4225||4225||4225||4225|0
1649855360000|2022-04-13 13:09:20||4226||4225||4226||4225|0
1649855370000|2022-04-13 13:09:30||4224||4224||4224||4224|0
1649855390000|2022-04-13 13:09:50||4225||4224||4225||4224|1
1649855400000|2022-04-13 13:10:00||4225||4225||4225||4225|0
1649855410000|2022-04-13 13:10:10|4240|4224|4239|4224|4240|4224|4239|4224|0
1649855450000|2022-04-13 13:10:50|||||||||1
1649855470000|2022-04-13 13:11:10|4233|4225|4233|4224|4233|4225|4233|4223|3
1649855500000|2022-04-13 13:11:40|4231||4233||4233||4231||6
1649855510000|2022-04-13 13:11:50|||||||||1
1649855530000|2022-04-13 13:12:10||4223||4223||4223||4223|0
1649855580000|2022-04-13 13:13:00||4224||4224||4224||4224|0
1649855600000|2022-04-13 13:13:20||4223||4223||4223||4223|0
1649855650000|2022-04-13 13:14:10||4224||4224||4224||4224|0
1649855670000|2022-04-13 13:14:30||4225||4225||4225||4225|2
1649855690000|2022-04-13 13:14:50|4234|4226|4234|4226|4234|4226|4234|4226|6
1649855700000|2022-04-13 13:15:00|4233|4225|4234|4226|4234|4226|4233|4225|1
1649855710000|2022-04-13 13:15:10||4225||4225||4225||4225|0
1649855720000|2022-04-13 13:15:20||4226||4225||4226||4225|0
1649855730000|2022-04-13 13:15:30||4226||4225||4226||4225|0
1649855740000|2022-04-13 13:15:40|4233|4224|4233|4224|4233|4224|4233|4224|1
1649855780000|2022-04-13 13:16:20||4223||4224||4224||4223|2
1649855790000|2022-04-13 13:16:30||4223||4223||4223||4223|0
1649855800000|2022-04-13 13:16:40||4224||4224||4225||4224|0
1649855810000|2022-04-13 13:16:50|4234|4223|4233|4225|4234|4225|4233|4223|3
1649855820000|2022-04-13 13:17:00|4234|4226|4234|4225|4234|4226|4234|4225|0
1649855830000|2022-04-13 13:17:10|4233||4233||4233||4233||0
1649855850000|2022-04-13 13:17:30||4224||4224||4224||4223|2
1649855860000|2022-04-13 13:17:40|4234|4223|4234|4226|4234|4226|4234|4223|0
1649855870000|2022-04-13 13:17:50|4235||4235||4235||4235||3
1649855880000|2022-04-13 13:18:00||4227||4225||4227||4225|2
1649855890000|2022-04-13 13:18:10||4226||4227||4227||4225|0
1649855930000|2022-04-13 13:18:50|||||||||1
1649855940000|2022-04-13 13:19:00||4228||4228||4228||4228|0
1649855950000|2022-04-13 13:19:10||4227||4228||4228||4227|0
1649855960000|2022-04-13 13:19:20|4236||4239||4239||4236||7
1649855990000|2022-04-13 13:19:50||4227||4228||4228||4227|0
1649856010000|2022-04-13 13:20:10||4227||4228||4228||4227|1
1649856020000|2022-04-13 13:20:20||4227||4228||4228||4227|0
1649856040000|2022-04-13 13:20:40||4229||4229||4229||4229|0
1649856050000|2022-04-13 13:20:50||4228||4227||4228||4227|1
1649856060000|2022-04-13 13:21:00||4228||4227||4228||4227|0
1649856070000|2022-04-13 13:21:10||4228||4228||4228||4227|0
1649856080000|2022-04-13 13:21:20||4227||4228||4228||4227|0
1649856100000|2022-04-13 13:21:40||4227||4228||4228||4227|0
1649856110000|2022-04-13 13:21:50||4227||4227||4227||4227|0
1649856120000|2022-04-13 13:22:00||4228||4228||4228||4228|0
1649856140000|2022-04-13 13:22:20|4238|4227|4238|4225|4238|4227|4238|4224|2
1649856150000|2022-04-13 13:22:30||4226||4226||4226||4226|0
1649856170000|2022-04-13 13:22:50||4227||4227||4227||4227|0
1649856180000|2022-04-13 13:23:00|4239|4228|4239|4228|4239|4228|4239|4228|0
1649856200000|2022-04-13 13:23:20||4226||4226||4226||4226|0
1649856260000|2022-04-13 13:24:20||4225||4225||4225||4225|0
1649856300000|2022-04-13 13:25:00||4223||4223||4224||4223|0
1649856350000|2022-04-13 13:25:50||4221||4221||4221||4221|1
1649856360000|2022-04-13 13:26:00|4238||4238||4238||4238||0
1649856380000|2022-04-13 13:26:20||4217||4218||4218||4217|1
1649856390000|2022-04-13 13:26:30|4237|4219|4237|4219|4237|4219|4237|4219|0
1649856400000|2022-04-13 13:26:40|4236|4218|4232|4218|4236|4218|4232|4218|0
1649856410000|2022-04-13 13:26:50|4231|4217|4230|4218|4231|4218|4230|4216|0
1649856420000|2022-04-13 13:27:00|4229|4216|4224|4213|4229|4217|4223|4212|8
1649856430000|2022-04-13 13:27:10|4227||4227||4227||4227||0
1649856470000|2022-04-13 13:27:50||4214||4214||4214||4214|0
1649856490000|2022-04-13 13:28:10|4230|4215|4230|4216|4230|4216|4230|4215|0
1649856520000|2022-04-13 13:28:40|4224||4227||4227||4224||1
1649856530000|2022-04-13 13:28:50|4225||4226||4226||4224||0
1649856540000|2022-04-13 13:29:00|||||||||1
1649856560000|2022-04-13 13:29:20|||||||||2
1649856580000|2022-04-13 13:29:40|4224||4224||4224||4224||2
1649856590000|2022-04-13 13:29:50||4215||4215||4215||4215|1
1649856600000|2022-04-13 13:30:00|4226|4216|4226|4216|4226|4216|4226|4213|0
1649856610000|2022-04-13 13:30:10||4215||4213||4215||4213|0
1649856620000|2022-04-13 13:30:20||4214||4214||4214||4214|1
1649856630000|2022-04-13 13:30:30|4221|4215|4226|4216|4226|4216|4221|4215|2
1649856650000|2022-04-13 13:30:50|4224|4215|4223|4211|4224|4215|4223|4211|2
1649856660000|2022-04-13 13:31:00|4219|4208|4217|4207|4219|4209|4215|4207|8
1649856670000|2022-04-13 13:31:10|4214|4208|4223|4208|4223|4208|4214|4206|20
1649856680000|2022-04-13 13:31:20|4227|4209|4227|4209|4227|4209|4227|4209|0
1649856700000|2022-04-13 13:31:40|4226|4210|4224|4208|4226|4211|4220|4208|0
1649856710000|2022-04-13 13:31:50|4223|4212|4224|4212|4224|4213|4223|4212|0
1649856720000|2022-04-13 13:32:00|4227|4213|4232|4218|4234|4220|4227|4213|15
1649856730000|2022-04-13 13:32:10||4215||4215||4215||4215|2
1649856740000|2022-04-13 13:32:20|4231|4213|4227|4214|4231|4217|4224|4208|1
1649856750000|2022-04-13 13:32:30|4230|4215|4230|4218|4230|4221|4230|4215|3
1649856760000|2022-04-13 13:32:40|4232||4236||4236||4232||2
1649856770000|2022-04-13 13:32:50|4237|4219|4238|4221|4238|4230|4236|4219|6
1649856780000|2022-04-13 13:33:00|4237|4218|4231|4215|4237|4218|4231|4215|1
1649856790000|2022-04-13 13:33:10|4230|4213|4229|4213|4230|4213|4229|4213|0
1649856800000|2022-04-13 13:33:20|4228||4228||4228||4228||0
1649856810000|2022-04-13 13:33:30|4226|4211|4226|4211|4226|4211|4226|4211|0
1649856840000|2022-04-13 13:34:00|4222|4209|4223|4212|4223|4212|4221|4209|2
1649856850000|2022-04-13 13:34:10|4229|4213|4229|4215|4229|4215|4229|4213|5
1649856860000|2022-04-13 13:34:20|4228|4213|4228|4213|4228|4213|4228|4213|0
1649856870000|2022-04-13 13:34:30||4214||4211||4215||4211|0
1649856890000|2022-04-13 13:34:50||4212||4215||4215||4212|0
1649856900000|2022-04-13 13:35:00||4216||4217||4217||4216|0
1649856910000|2022-04-13 13:35:10|4233|4218|4236|4221|4236|4221|4233|4218|1
1649856920000|2022-04-13 13:35:20|4237||4237||4237||4237||1
1649856930000|2022-04-13 13:35:30||4224||4224||4224||4224|0
1649856940000|2022-04-13 13:35:40|4242||4242||4242||4242||1
1649856950000|2022-04-13 13:35:50|4248|4225|4247|4233|4250|4233|4243|4225|5
1649856960000|2022-04-13 13:36:00|4254|4234|4252|4240|4255|4244|4252|4234|6
1649856980000|2022-04-13 13:36:20|4251|4238|4249|4237|4251|4238|4249|4236|0
1649856990000|2022-04-13 13:36:30|4250||4250||4250||4250||0
1649857000000|2022-04-13 13:36:40||4236||4237||4237||4236|0
1649857010000|2022-04-13 13:36:50|4249||4249||4249||4249||0
1649857020000|2022-04-13 13:37:00|4250||4250||4250||4250||0
1649857030000|2022-04-13 13:37:10|4249||4249||4249||4249||0
1649857050000|2022-04-13 13:37:30|4255|4243|4255|4243|4255|4243|4255|4243|2
1649857060000|2022-04-13 13:37:40|4254|4237|4252|4237|4254|4237|4252|4237|6
1649857070000|2022-04-13 13:37:50|4255|4238|4255|4240|4255|4240|4255|4238|0
1649857080000|2022-04-13 13:38:00|4254||4253||4254||4253||0
1649857090000|2022-04-13 13:38:10||4241||4241||4241||4241|0
1649857100000|2022-04-13 13:38:20|4252|4246|4255|4241|4257|4246|4252|4241|1
1649857110000|2022-04-13 13:38:30||4242||4241||4243||4241|0
1649857120000|2022-04-13 13:38:40|4254||4256||4256||4254||0
1649857130000|2022-04-13 13:38:50||4243||4244||4244||4243|0
1649857140000|2022-04-13 13:39:00|4257|4245|4258|4248|4258|4250|4257|4245|11
1649857150000|2022-04-13 13:39:10|4261|4249|4264|4255|4266|4255|4261|4249|25
1649857160000|2022-04-13 13:39:20|4260|4254|4263|4251|4266|4256|4260|4251|6
1649857170000|2022-04-13 13:39:30|4257|4246|4257|4246|4261|4252|4257|4246|3
1649857190000|2022-04-13 13:39:50|4259|4248|4258|4248|4260|4248|4258|4248|0
1649857200000|2022-04-13 13:40:00|4261|4249|4263|4250|4268|4254|4261|4249|5
1649857210000|2022-04-13 13:40:10|4262|4251|4260|4251|4262|4251|4260|4249|0
1649857220000|2022-04-13 13:40:20||4249||4249||4250||4249|2
1649857230000|2022-04-13 13:40:30|4261|4250|4263|4254|4263|4254|4261|4250|0
1649857240000|2022-04-13 13:40:40|4266||4264||4266||4263||3
1649857250000|2022-04-13 13:40:50|4266|4255|4267|4256|4267|4256|4266|4254|0
1649857260000|2022-04-13 13:41:00|4268|4257|4272|4264|4274|4264|4268|4257|5
1649857270000|2022-04-13 13:41:10|4274|4265|4279|4265|4279|4265|4274|4265|4
1649857280000|2022-04-13 13:41:20|4282|4264|4282|4270|4282|4270|4282|4264|5
1649857290000|2022-04-13 13:41:30|4287|4271|4286|4276|4287|4276|4286|4271|11
1649857300000|2022-04-13 13:41:40|4287|4279|4292|4282|4292|4282|4287|4278|13
1649857310000|2022-04-13 13:41:50|4291|4283|4292|4283|4292|4283|4290|4282|10
1649857320000|2022-04-13 13:42:00|4294|4282|4288|4278|4294|4282|4288|4278|20
1649857330000|2022-04-13 13:42:10|4290|4282|4292|4283|4294|4283|4290|4282|2
1649857340000|2022-04-13 13:42:20|4293||4292||4293||4292||0
1649857350000|2022-04-13 13:42:30|4291|4282|4290|4279|4291|4282|4290|4279|2
1649857360000|2022-04-13 13:42:40|4291|4282|4290|4278|4291|4282|4290|4278|3
1649857370000|2022-04-13 13:42:50|4289||4290||4290||4288||0
1649857380000|2022-04-13 13:43:00|4288|4275|4285|4272|4288|4275|4285|4271|2
1649857390000|2022-04-13 13:43:10|4284|4270|4281|4270|4284|4270|4281|4270|0
1649857400000|2022-04-13 13:43:20||4274||4274||4274||4274|0
1649857410000|2022-04-13 13:43:30|4282|4270|4285|4270|4285|4270|4281|4270|2
1649857420000|2022-04-13 13:43:40|4286|4272|4286|4272|4286|4272|4286|4272|0
1649857430000|2022-04-13 13:43:50|4285||4286||4286||4285||0
1649857440000|2022-04-13 13:44:00|4285|4273|4286|4274|4286|4274|4285|4273|0
1649857460000|2022-04-13 13:44:20|4285||4283||4286||4282||0
1649857470000|2022-04-13 13:44:30|4282|4270|4283|4270|4283|4273|4279|4270|21
1649857480000|2022-04-13 13:44:40|4285||4282||4285||4279||1
1649857500000|2022-04-13 13:45:00|4281|4267|4279|4267|4281|4267|4279|4267|1
1649857510000|2022-04-13 13:45:10|4278|4266|4279|4267|4279|4267|4273|4265|4
1649857520000|2022-04-13 13:45:20|4281||4283||4283||4281||0
1649857530000|2022-04-13 13:45:30|4285|4269|4285|4270|4285|4270|4285|4269|0
1649857540000|2022-04-13 13:45:40||4271||4272||4272||4271|0
1649857560000|2022-04-13 13:46:00|4288||4288||4288||4288||0
1649857570000|2022-04-13 13:46:10|4290|4273|4288|4274|4290|4274|4288|4273|0
1649857580000|2022-04-13 13:46:20|4287||4287||4287||4287||0
1649857600000|2022-04-13 13:46:40|4286||4286||4286||4286||0
1649857610000|2022-04-13 13:46:50|4285|4270|4285|4272|4285|4273|4285|4270|0
1649857620000|2022-04-13 13:47:00|4284|4270|4283|4270|4284|4270|4283|4270|0
1649857630000|2022-04-13 13:47:10|4282||4281||4282||4281||0
1649857640000|2022-04-13 13:47:20|4283||4285||4285||4283||0
1649857660000|2022-04-13 13:47:40|4279|4273|4288|4273|4288|4273|4279|4273|1
1649857680000|2022-04-13 13:48:00|4282|4276|4289|4277|4290|4277|4282|4276|4
1649857690000|2022-04-13 13:48:10|4288|4275|4287|4273|4288|4275|4287|4273|3
1649857700000|2022-04-13 13:48:20|4286|4270|4283|4270|4286|4270|4283|4270|2
1649857710000|2022-04-13 13:48:30|4285||4285||4285||4285||0
1649857720000|2022-04-13 13:48:40|4284||4283||4284||4283||0
1649857740000|2022-04-13 13:49:00|4284||4284||4284||4284||0
1649857750000|2022-04-13 13:49:10|4283|4271|4284|4272|4284|4272|4283|4271|0
1649857770000|2022-04-13 13:49:30|4283||4284||4284||4283||0
1649857790000|2022-04-13 13:49:50|4283||4283||4283||4283||0
1649857810000|2022-04-13 13:50:10|4287|4277|4287|4277|4287|4277|4287|4277|5
1649857840000|2022-04-13 13:50:40|4290||4292||4292||4290||1
1649857860000|2022-04-13 13:51:00|4291||4290||4291||4290||0
1649857870000|2022-04-13 13:51:10|4289||4289||4289||4289||0
1649857880000|2022-04-13 13:51:20|4288|4276|4288|4276|4288|4276|4288|4276|0
1649857890000|2022-04-13 13:51:30|4287|4272|4287|4272|4287|4272|4287|4272|1
1649857900000|2022-04-13 13:51:40||4273||4272||4274||4272|0
1649857920000|2022-04-13 13:52:00||4271||4272||4272||4270|0
1649857930000|2022-04-13 13:52:10|4286|4271|4285|4270|4286|4272|4285|4270|0
1649857940000|2022-04-13 13:52:20||4271||4270||4271||4269|0
1649857950000|2022-04-13 13:52:30|4284|4269|4283|4268|4284|4271|4283|4268|0
1649857960000|2022-04-13 13:52:40|4282|4266|4286|4271|4286|4271|4282|4266|4
1649857970000|2022-04-13 13:52:50||4272||4273||4273||4272|0
1649857980000|2022-04-13 13:53:00|4287|4274|4287|4275|4287|4275|4287|4274|4
1649857990000|2022-04-13 13:53:10||4276||4276||4276||4276|0
1649858000000|2022-04-13 13:53:20|4292|4277|4292|4277|4292|4277|4292|4277|2
1649858010000|2022-04-13 13:53:30|4294|4281|4294|4283|4294|4283|4290|4281|1
1649858020000|2022-04-13 13:53:40|4296|4284|4296|4284|4296|4284|4296|4284|0
1649858030000|2022-04-13 13:53:50||4285||4285||4285||4285|0
1649858040000|2022-04-13 13:54:00|4297|4284|4297|4287|4297|4287|4297|4284|0
1649858050000|2022-04-13 13:54:10|4300|4289|4298|4287|4300|4291|4297|4287|9
1649858060000|2022-04-13 13:54:20|4300||4299||4301||4299||0
1649858080000|2022-04-13 13:54:40|4298|4285|4298|4285|4298|4285|4298|4285|0
1649858100000|2022-04-13 13:55:00|4297|4283|4296|4283|4297|4283|4296|4283|0
1649858110000|2022-04-13 13:55:10|4297||4296||4297||4296||0
1649858150000|2022-04-13 13:55:50|4295||4296||4296||4295||0
1649858160000|2022-04-13 13:56:00|4295|4281|4290|4280|4295|4281|4290|4280|2
1649858170000|2022-04-13 13:56:10|4288|4277|4288|4275|4288|4281|4288|4275|2
1649858190000|2022-04-13 13:56:30|4287|4273|4285|4273|4288|4273|4283|4273|0
1649858200000|2022-04-13 13:56:40|4288||4285||4288||4285||0
1649858210000|2022-04-13 13:56:50|4284||4284||4284||4284||0
1649858220000|2022-04-13 13:57:00|4285|4274|4287|4275|4287|4275|4285|4274|0
1649858230000|2022-04-13 13:57:10|4286||4285||4286||4285||0
1649858240000|2022-04-13 13:57:20|4288|4279|4290|4280|4290|4280|4288|4279|1
1649858250000|2022-04-13 13:57:30||4277||4277||4277||4277|1
1649858260000|2022-04-13 13:57:40|4291||4292||4292||4291||0
1649858280000|2022-04-13 13:58:00|4294|4278|4296|4282|4296|4282|4294|4278|0
1649858290000|2022-04-13 13:58:10|4297|4283|4297|4284|4297|4284|4297|4283|0
1649858300000|2022-04-13 13:58:20|4296|4287|4297|4287|4297|4287|4296|4287|0
1649858310000|2022-04-13 13:58:30|4300|4288|4300|4288|4300|4288|4299|4288|2
1649858320000|2022-04-13 13:58:40|4301||4301||4301||4301||2
1649858330000|2022-04-13 13:58:50|4300|4289|4299|4288|4300|4289|4299|4288|0
1649858340000|2022-04-13 13:59:00|4298|4287|4296|4283|4298|4287|4296|4283|0
1649858350000|2022-04-13 13:59:10|4295|4282|4295|4282|4295|4282|4294|4280|0
1649858360000|2022-04-13 13:59:20|4294||4294||4294||4294||1
1649858370000|2022-04-13 13:59:30|4292||4292||4292||4292||0
1649858380000|2022-04-13 13:59:40||4279||4279||4279||4279|1
1649858390000|2022-04-13 13:59:50|||||||||1
1649858400000|2022-04-13 14:00:00|4291||4290||4291||4290||0
1649858410000|2022-04-13 14:00:10|4288|4275|4287|4276|4288|4278|4287|4274|2
1649858420000|2022-04-13 14:00:20||4275||4275||4275||4275|0
1649858430000|2022-04-13 14:00:30|4286|4280|4283|4271|4286|4280|4283|4271|5
1649858440000|2022-04-13 14:00:40|4282|4272|4283|4273|4283|4273|4282|4272|3
1649858460000|2022-04-13 14:01:00|4287|4277|4287|4277|4287|4277|4287|4277|5
1649858470000|2022-04-13 14:01:10|4290|4275|4288|4275|4290|4275|4288|4275|1
1649858480000|2022-04-13 14:01:20|4285|4273|4284|4272|4285|4273|4284|4272|0
1649858490000|2022-04-13 14:01:30||4269||4271||4271||4269|0
1649858500000|2022-04-13 14:01:40|4282||4284||4284||4282||3
1649858520000|2022-04-13 14:02:00|4283||4286||4286||4283||1
1649858530000|2022-04-13 14:02:10|4282||4286||4286||4282||1
1649858550000|2022-04-13 14:02:30||4272||4272||4272||4272|1
1649858570000|2022-04-13 14:02:50|4280|4273|4286|4273|4286|4273|4280|4273|2
1649858580000|2022-04-13 14:03:00|4287||4287||4288||4282||1
1649858590000|2022-04-13 14:03:10|4286|4270|4284|4273|4286|4273|4282|4270|4
1649858600000|2022-04-13 14:03:20|4287|4274|4287|4274|4287|4274|4285|4274|0
1649858620000|2022-04-13 14:03:40|4285|4275|4284|4270|4285|4275|4284|4270|2
1649858630000|2022-04-13 14:03:50|4283|4269|4284|4269|4284|4269|4283|4269|2
1649858640000|2022-04-13 14:04:00|4283|4270|4286|4271|4286|4271|4283|4270|2
1649858650000|2022-04-13 14:04:10|4288|4272|4287|4272|4288|4272|4287|4272|0
1649858660000|2022-04-13 14:04:20|4288|4273|4288|4273|4288|4273|4288|4273|0
1649858690000|2022-04-13 14:04:50||4274||4275||4275||4274|0
1649858700000|2022-04-13 14:05:00||4276||4277||4277||4276|0
1649858710000|2022-04-13 14:05:10|4293|4282|4294|4282|4294|4282|4293|4282|5
1649858720000|2022-04-13 14:05:20|||||||||1
1649858740000|2022-04-13 14:05:40|4293|4280|4294|4280|4294|4280|4293|4280|0
1649858750000|2022-04-13 14:05:50||4281||4282||4284||4281|0
1649858760000|2022-04-13 14:06:00|4293|4280|4293|4280|4293|4280|4293|4280|0
1649858770000|2022-04-13 14:06:10|4292|4278|4291|4280|4292|4280|4291|4277|0
1649858780000|2022-04-13 14:06:20|4290|4281|4287|4275|4290|4281|4286|4275|1
1649858790000|2022-04-13 14:06:30|4286||4287||4289||4286||0
1649858840000|2022-04-13 14:07:20||4273||4273||4273||4273|0
1649858850000|2022-04-13 14:07:30||4275||4276||4276||4275|0
1649858860000|2022-04-13 14:07:40|4291|4277|4291|4280|4291|4280|4291|4276|1
1649858870000|2022-04-13 14:07:50|4290|4278|4289|4277|4290|4279|4289|4277|0
1649858880000|2022-04-13 14:08:00|4288|4276|4293|4280|4293|4280|4288|4276|1
1649858900000|2022-04-13 14:08:20|4292||4291||4292||4291||0
1649858920000|2022-04-13 14:08:40||4279||4277||4279||4277|0
1649858930000|2022-04-13 14:08:50|4289|4276|4289|4276|4289|4276|4287|4273|0
1649858940000|2022-04-13 14:09:00||4275||4275||4275||4275|0
1649858950000|2022-04-13 14:09:10|4288|4273|4287|4273|4288|4273|4287|4273|0
1649858960000|2022-04-13 14:09:20|4286||4286||4286||4286||1
1649858980000|2022-04-13 14:09:40||4271||4271||4271||4271|0
1649858990000|2022-04-13 14:09:50|4285||4283||4285||4283||0
1649859000000|2022-04-13 14:10:00||4270||4269||4270||4269|0
1649859040000|2022-04-13 14:10:40||4270||4269||4271||4269|0
1649859080000|2022-04-13 14:11:20|4286|4270|4286|4271|4286|4271|4286|4270|5
1649859130000|2022-04-13 14:12:10|4285||4285||4285||4285||0
1649859140000|2022-04-13 14:12:20|4284|4273|4287|4273|4287|4273|4283|4273|1
1649859150000|2022-04-13 14:12:30|4286|4271|4282|4272|4286|4272|4282|4271|0
1649859160000|2022-04-13 14:12:40|4286|4273|4286|4271|4286|4273|4286|4271|1
1649859170000|2022-04-13 14:12:50|4283|4272|4283|4269|4287|4272|4282|4269|3
1649859180000|2022-04-13 14:13:00|4282|4271|4282|4270|4282|4271|4282|4269|0
1649859190000|2022-04-13 14:13:10|4281|4269|4282|4269|4283|4269|4278|4269|1
1649859200000|2022-04-13 14:13:20|4281|4266|4284|4269|4284|4269|4280|4266|0
1649859210000|2022-04-13 14:13:30|4283||4283||4283||4283||0
1649859220000|2022-04-13 14:13:40|4282|4266|4281|4267|4282|4267|4281|4266|0
1649859230000|2022-04-13 14:13:50|4280||4280||4280||4280||0
1649859240000|2022-04-13 14:14:00|4281||4281||4281||4281||0
1649859250000|2022-04-13 14:14:10|4283|4266|4283|4269|4283|4269|4283|4266|0
1649859260000|2022-04-13 14:14:20|4285|4271|4285|4271|4285|4271|4285|4271|0
1649859270000|2022-04-13 14:14:30|4284||4284||4284||4284||0
1649859290000|2022-04-13 14:14:50|4283||4283||4283||4283||0
1649859300000|2022-04-13 14:15:00|4284||4284||4284||4284||0
1649859310000|2022-04-13 14:15:10||4272||4273||4273||4272|0
1649859320000|2022-04-13 14:15:20|4287||4287||4287||4287||5
1649859330000|2022-04-13 14:15:30|4289|4274|4288|4274|4289|4274|4288|4274|0
1649859340000|2022-04-13 14:15:40||4273||4277||4277||4273|0
1649859350000|2022-04-13 14:15:50|4292|4278|4292|4278|4292|4278|4292|4278|2
1649859360000|2022-04-13 14:16:00|4294|4280|4294|4281|4294|4283|4294|4280|1
1649859370000|2022-04-13 14:16:10|4293||4293||4293||4293||0
1649859380000|2022-04-13 14:16:20|4294|4279|4294|4282|4294|4282|4294|4279|0
1649859390000|2022-04-13 14:16:30||4280||4281||4281||4280|0
1649859400000|2022-04-13 14:16:40|4293|4280|4293|4279|4293|4281|4293|4279|0
1649859420000|2022-04-13 14:17:00|4292||4292||4292||4292||0
1649859430000|2022-04-13 14:17:10|4291|4280|4292|4281|4292|4281|4291|4280|0
1649859440000|2022-04-13 14:17:20|4294||4293||4294||4293||0
1649859450000|2022-04-13 14:17:30|4292|4280|4291|4278|4292|4281|4291|4277|0
1649859460000|2022-04-13 14:17:40|4290|4277|4289|4276|4290|4277|4289|4273|0
1649859470000|2022-04-13 14:17:50||4277||4277||4277||4277|0
1649859480000|2022-04-13 14:18:00|4288|4276|4287|4275|4288|4276|4287|4273|0
1649859490000|2022-04-13 14:18:10|4286|4273|4286|4275|4286|4276|4286|4273|0
1649859500000|2022-04-13 14:18:20||4273||4274||4276||4271|5
1649859520000|2022-04-13 14:18:40|4287|4273|4287|4274|4287|4276|4287|4273|0
1649859530000|2022-04-13 14:18:50|4289|4273|4289|4277|4289|4278|4289|4273|1
1649859540000|2022-04-13 14:19:00|4287|4276|4286|4273|4287|4276|4286|4273|0
1649859550000|2022-04-13 14:19:10|4287|4275|4288|4277|4288|4277|4287|4275|0
1649859560000|2022-04-13 14:19:20|4287|4276|4286|4276|4288|4276|4286|4276|0
1649859570000|2022-04-13 14:19:30||4275||4274||4275||4273|0
1649859600000|2022-04-13 14:20:00|4285||4285||4285||4285||0
1649859620000|2022-04-13 14:20:20|4286||4286||4286||4286||0
1649859650000|2022-04-13 14:20:50|4287|4275|4287|4276|4287|4276|4287|4275|3
1649859730000|2022-04-13 14:22:10|4291||4289||4291||4289||2
1649859740000|2022-04-13 14:22:20||4277||4276||4277||4276|0
1649859750000|2022-04-13 14:22:30|4288|4274|4290|4277|4290|4277|4287|4273|0
1649859760000|2022-04-13 14:22:40||4276||4279||4279||4276|0
1649859770000|2022-04-13 14:22:50|4289||4290||4290||4289||0
1649859780000|2022-04-13 14:23:00|4292||4292||4292||4292||0
1649859790000|2022-04-13 14:23:10|4291|4281|4292|4281|4292|4281|4291|4281|0
1649859800000|2022-04-13 14:23:20|4291|4280|4291|4281|4291|4281|4291|4279|0
1649859820000|2022-04-13 14:23:40||4282||4282||4282||4281|0
1649859830000|2022-04-13 14:23:50|4292||4294||4294||4292||0
1649859840000|2022-04-13 14:24:00|4293||4293||4293||4293||0
1649859860000|2022-04-13 14:24:20|4292|4281|4291|4281|4292|4282|4291|4281|0
1649859880000|2022-04-13 14:24:40|4292|4282|4292|4282|4292|4282|4292|4281|0
1649859890000|2022-04-13 14:24:50||4283||4283||4284||4283|0
1649859900000|2022-04-13 14:25:00|4293|4284|4293|4284|4293|4284|4293|4284|1
1649859930000|2022-04-13 14:25:30||4283||4283||4284||4283|1
1649859940000|2022-04-13 14:25:40|4292|4284|4292|4283|4292|4284|4292|4283|8
1649859950000|2022-04-13 14:25:50||4284||4284||4284||4283|0
1649859960000|2022-04-13 14:26:00||4283||4284||4284||4283|0
1649859970000|2022-04-13 14:26:10||4283||4283||4284||4283|0
1649859980000|2022-04-13 14:26:20|4291|4280|4290|4277|4291|4280|4290|4277|11
1649859990000|2022-04-13 14:26:30|4289|4276|4288|4276|4289|4276|4288|4276|0
1649860000000|2022-04-13 14:26:40|4287|4273|4287|4274|4287|4274|4287|4273|0
1649860010000|2022-04-13 14:26:50|4284||4284||4284||4284||0
1649860020000|2022-04-13 14:27:00|4285|4273|4285|4273|4285|4273|4282|4273|5
1649860060000|2022-04-13 14:27:40|4288||4288||4288||4288||0
1649860070000|2022-04-13 14:27:50||4274||4274||4274||4274|0
1649860080000|2022-04-13 14:28:00|4290|4275|4288|4276|4290|4276|4288|4275|0
1649860090000|2022-04-13 14:28:10||4275||4273||4276||4273|0
1649860100000|2022-04-13 14:28:20|4287||4285||4287||4285||0
1649860110000|2022-04-13 14:28:30|4287|4274|4285|4273|4287|4274|4285|4273|0
1649860120000|2022-04-13 14:28:40|4287||4286||4287||4286||0
1649860130000|2022-04-13 14:28:50|4285||4285||4285||4285||0
1649860190000|2022-04-13 14:29:50|4284|4271|4284|4271|4284|4271|4284|4271|1
1649860200000|2022-04-13 14:30:00|4283||4282||4283||4282||0
1649860220000|2022-04-13 14:30:20|4285|4275|4285|4275|4285|4275|4285|4275|38
1649860230000|2022-04-13 14:30:30|4286|4278|4291|4278|4294|4278|4286|4278|0
1649860240000|2022-04-13 14:30:40|4294||4292||4294||4292||0
1649860250000|2022-04-13 14:30:50|4294||4294||4294||4293||0
1649860270000|2022-04-13 14:31:10|4293||4294||4294||4293||1
1649860280000|2022-04-13 14:31:20||4281||4282||4282||4281|0
1649860290000|2022-04-13 14:31:30|4295||4295||4295||4295||0
1649860300000|2022-04-13 14:31:40|4298||4297||4298||4297||3
1649860310000|2022-04-13 14:31:50||4285||4285||4285||4285|0
1649860320000|2022-04-13 14:32:00|4298|4286|4296|4284|4298|4287|4296|4284|6
1649860330000|2022-04-13 14:32:10|4295|4282|4295|4282|4295|4282|4295|4282|0
1649860350000|2022-04-13 14:32:30|4294|4281|4295|4282|4295|4282|4292|4281|0
1649860360000|2022-04-13 14:32:40|4294|4281|4293|4282|4294|4282|4293|4281|0
1649860380000|2022-04-13 14:33:00|4292|4281|4291|4281|4292|4282|4291|4281|0
1649860390000|2022-04-13 14:33:10|4293|4282|4292|4281|4293|4282|4292|4281|0
1649860400000|2022-04-13 14:33:20|4291|4280|4290|4274|4291|4280|4290|4274|1
1649860410000|2022-04-13 14:33:30|4289||4291||4292||4289||4
1649860420000|2022-04-13 14:33:40|4292|4275|4293|4277|4293|4277|4291|4275|1
1649860430000|2022-04-13 14:33:50||4278||4278||4278||4278|0
1649860450000|2022-04-13 14:34:10|4292||4293||4293||4292||0
1649860470000|2022-04-13 14:34:30|4292||4291||4293||4291||0
1649860480000|2022-04-13 14:34:40|4293||4293||4293||4293||0
1649860490000|2022-04-13 14:34:50|4292||4292||4292||4292||0
1649860500000|2022-04-13 14:35:00|4291||4291||4291||4291||0
1649860510000|2022-04-13 14:35:10|4292|4277|4291|4277|4292|4277|4291|4277|0
1649860530000|2022-04-13 14:35:30|4290||4291||4291||4290||0
1649860590000|2022-04-13 14:36:30|4290||4289||4290||4289||0
1649860600000|2022-04-13 14:36:40|4288||4287||4288||4287||0
1649860620000|2022-04-13 14:37:00|4289|4276|4285|4276|4289|4276|4285|4276|0
1649860630000|2022-04-13 14:37:10||4275||4274||4275||4274|0
1649860640000|2022-04-13 14:37:20|4282|4272|4285|4273|4285|4273|4282|4272|5
1649860650000|2022-04-13 14:37:30|4291|4274|4291|4275|4291|4275|4291|4274|1
1649860660000|2022-04-13 14:37:40|4290||4293||4293||4289||0
1649860670000|2022-04-13 14:37:50|4291||4291||4292||4290||0
1649860680000|2022-04-13 14:38:00|4292||4293||4293||4292||0
1649860690000|2022-04-13 14:38:10|4292||4293||4293||4292||0
1649860700000|2022-04-13 14:38:20|4294|4276|4294|4278|4294|4278|4294|4276|0
1649860710000|2022-04-13 14:38:30||4279||4279||4279||4279|0
1649860720000|2022-04-13 14:38:40|4295||4294||4295||4294||0
1649860750000|2022-04-13 14:39:10|4293|4278|4292|4276|4293|4278|4292|4276|0
1649860760000|2022-04-13 14:39:20|4291|4275|4288|4273|4291|4275|4286|4273|0
1649860770000|2022-04-13 14:39:30|4289||4288||4289||4287||0
1649860780000|2022-04-13 14:39:40|4287||4288||4288||4287||0
1649860810000|2022-04-13 14:40:10|4286||4287||4287||4285||0
1649860820000|2022-04-13 14:40:20|4285||4283||4285||4283||0
1649860830000|2022-04-13 14:40:30|4285|4269|4281|4270|4285|4270|4279|4269|1
1649860840000|2022-04-13 14:40:40|||||||||1
1649860850000|2022-04-13 14:40:50|4280||4280||4280||4280||0
1649860860000|2022-04-13 14:41:00|4278|4271|4278|4269|4278|4271|4278|4266|4
1649860870000|2022-04-13 14:41:10||4266||4267||4268||4266|0
1649860900000|2022-04-13 14:41:40||4266||4269||4270||4266|0
1649860920000|2022-04-13 14:42:00|4281||4281||4281||4281||10
1649860940000|2022-04-13 14:42:20|4276|4266|4281|4269|4281|4269|4276|4266|48
1649860950000|2022-04-13 14:42:30||4270||4271||4271||4270|0
1649860970000|2022-04-13 14:42:50||4272||4272||4272||4272|0
1649860980000|2022-04-13 14:43:00||4271||4271||4271||4271|0
1649860990000|2022-04-13 14:43:10||4272||4272||4273||4272|2
1649861000000|2022-04-13 14:43:20||4273||4273||4273||4272|0
1649861010000|2022-04-13 14:43:30|4285|4275|4285|4275|4285|4275|4285|4275|11
1649861040000|2022-04-13 14:44:00|4286||4286||4286||4286||0
1649861050000|2022-04-13 14:44:10||4276||4277||4277||4276|0
1649861070000|2022-04-13 14:44:30||4279||4278||4279||4278|1
1649861090000|2022-04-13 14:44:50||4277||4279||4279||4277|0
1649861100000|2022-04-13 14:45:00|4292|4280|4292|4280|4292|4280|4292|4280|5
1649861140000|2022-04-13 14:45:40|4291||4290||4291||4290||4
1649861150000|2022-04-13 14:45:50||4278||4278||4278||4278|2
1649861170000|2022-04-13 14:46:10|4288|4277|4288|4277|4288|4277|4288|4277|0
1649861230000|2022-04-13 14:47:10|4289|4278|4286|4278|4289|4278|4286|4278|0
1649861240000|2022-04-13 14:47:20||4277||4276||4277||4276|1
1649861250000|2022-04-13 14:47:30|4285|4275|4282|4275|4285|4275|4282|4274|3
1649861260000|2022-04-13 14:47:40|4281|4273|4281|4274|4281|4274|4281|4273|7
1649861270000|2022-04-13 14:47:50|4282|4273|4282|4274|4282|4274|4281|4273|4
1649861280000|2022-04-13 14:48:00|4285|4275|4285|4275|4285|4275|4285|4275|1
1649861290000|2022-04-13 14:48:10|4288||4288||4288||4288||0
1649861300000|2022-04-13 14:48:20||4276||4276||4276||4276|0
1649861350000|2022-04-13 14:49:10|4289||4289||4289||4289||0
1649861360000|2022-04-13 14:49:20|4288||4288||4288||4288||0
1649861510000|2022-04-13 14:51:50||4277||4278||4278||4277|0
1649861540000|2022-04-13 14:52:20|4292||4292||4292||4292||5
1649861550000|2022-04-13 14:52:30||4281||4282||4282||4281|0
1649861560000|2022-04-13 14:52:40||4283||4284||4284||4283|0
1649861570000|2022-04-13 14:52:50||4285||4285||4285||4284|0
1649861580000|2022-04-13 14:53:00|4294|4284|4293|4284|4294|4286|4293|4283|5
1649861590000|2022-04-13 14:53:10||4283||4283||4283||4283|0
1649861600000|2022-04-13 14:53:20|4292|4282|4292|4283|4292|4283|4291|4282|0
1649861610000|2022-04-13 14:53:30||4282||4283||4283||4282|0
1649861620000|2022-04-13 14:53:40|4293|4282|4293|4283|4293|4283|4293|4282|1
1649861630000|2022-04-13 14:53:50|4295||4295||4295||4295||1
1649861640000|2022-04-13 14:54:00|4296|4284|4296|4285|4296|4285|4296|4284|0
1649861650000|2022-04-13 14:54:10|4298|4287|4296|4287|4298|4287|4296|4287|0
1649861660000|2022-04-13 14:54:20|4298|4288|4297|4287|4298|4288|4297|4287|0
1649861670000|2022-04-13 14:54:30||4288||4289||4289||4287|0
1649861680000|2022-04-13 14:54:40|4296|4285|4295|4285|4296|4285|4295|4285|1
1649861700000|2022-04-13 14:55:00|4294|4284|4296|4283|4296|4285|4293|4283|0
1649861710000|2022-04-13 14:55:10|4295||4295||4295||4295||0
1649861760000|2022-04-13 14:56:00|4294|4282|4293|4283|4294|4283|4293|4282|0
1649861770000|2022-04-13 14:56:10||4282||4282||4283||4282|0
1649861780000|2022-04-13 14:56:20||4283||4282||4283||4282|0
1649861790000|2022-04-13 14:56:30||4283||4283||4283||4283|0
1649861800000|2022-04-13 14:56:40|4295|4284|4295|4285|4295|4285|4295|4284|2
1649861840000|2022-04-13 14:57:20||4286||4286||4286||4286|1
1649861850000|2022-04-13 14:57:30||4285||4285||4285||4285|0
1649861870000|2022-04-13 14:57:50|4294|4283|4293|4283|4294|4285|4293|4283|0
1649861880000|2022-04-13 14:58:00|4292|4282|4291|4281|4292|4282|4291|4281|1
1649861890000|2022-04-13 14:58:10||4280||4279||4281||4279|1
1649861900000|2022-04-13 14:58:20|4290||4289||4290||4289||0
1649861910000|2022-04-13 14:58:30|4290||4289||4290||4289||3
1649861920000|2022-04-13 14:58:40|4290||4290||4290||4290||0
1649861930000|2022-04-13 14:58:50|4293|4280|4292|4281|4293|4281|4292|4280|2
1649861940000|2022-04-13 14:59:00|4293|4284|4296|4281|4296|4285|4291|4280|1
1649861950000|2022-04-13 14:59:10|4292||4292||4292||4292||0
1649861960000|2022-04-13 14:59:20|4290|4279|4291|4279|4291|4279|4290|4279|0
1649862000000|2022-04-13 15:00:00|4292||4293||4294||4292||0
1649862010000|2022-04-13 15:00:10|4296||4295||4296||4295||0
1649862020000|2022-04-13 15:00:20|4296|4281|4296|4282|4296|4282|4296|4281|0
1649862040000|2022-04-13 15:00:40|4295|4280|4295|4280|4295|4280|4295|4280|3
1649862050000|2022-04-13 15:00:50||4278||4278||4278||4278|0
1649862060000|2022-04-13 15:01:00|4294||4291||4294||4291||0
1649862070000|2022-04-13 15:01:10||4276||4277||4277||4276|0
1649862080000|2022-04-13 15:01:20||4278||4278||4278||4277|0
1649862090000|2022-04-13 15:01:30||4276||4276||4276||4276|0
1649862130000|2022-04-13 15:02:10|4289||4288||4289||4288||0
1649862140000|2022-04-13 15:02:20|4287|4277|4287|4278|4287|4278|4287|4277|0
1649862150000|2022-04-13 15:02:30|4291|4277|4293|4278|4293|4278|4291|4277|5
1649862170000|2022-04-13 15:02:50||4279||4281||4281||4278|0
1649862180000|2022-04-13 15:03:00|4296||4295||4296||4295||0
1649862190000|2022-04-13 15:03:10||4282||4283||4283||4282|0
1649862200000|2022-04-13 15:03:20|4296||4298||4298||4296||0
1649862220000|2022-04-13 15:03:40||4285||4286||4286||4285|0
1649862240000|2022-04-13 15:04:00||4287||4287||4287||4287|0
1649862290000|2022-04-13 15:04:50||4288||4289||4289||4288|0
1649862300000|2022-04-13 15:05:00||4287||4287||4287||4287|3
1649862340000|2022-04-13 15:05:40||4286||4285||4286||4283|0
1649862350000|2022-04-13 15:05:50|4296|4283|4296|4283|4296|4283|4296|4283|0
1649862370000|2022-04-13 15:06:10|||||||||1
1649862390000|2022-04-13 15:06:30||4285||4285||4285||4285|0
1649862420000|2022-04-13 15:07:00||4283||4285||4285||4283|0
1649862430000|2022-04-13 15:07:10||4284||4285||4285||4284|0
1649862440000|2022-04-13 15:07:20||4283||4283||4283||4283|0
1649862460000|2022-04-13 15:07:40|4293||4293||4293||4293||0
1649862490000|2022-04-13 15:08:10|4296||4292||4296||4291||2
1649862500000|2022-04-13 15:08:20||4284||4285||4285||4284|2
1649862510000|2022-04-13 15:08:30|4296||4298||4298||4296||1
1649862520000|2022-04-13 15:08:40||4286||4287||4287||4286|0
1649862620000|2022-04-13 15:10:20|4297||4297||4297||4297||0
1649862650000|2022-04-13 15:10:50|4298||4298||4298||4298||1
1649862660000|2022-04-13 15:11:00|4297||4298||4298||4297||0
1649862690000|2022-04-13 15:11:30|4297||4297||4297||4297||0
1649862740000|2022-04-13 15:12:20|4296|4285|4296|4285|4296|4285|4296|4285|5
1649862760000|2022-04-13 15:12:40||4283||4283||4283||4283|0
1649862770000|2022-04-13 15:12:50|4293||4293||4293||4293||0
1649862790000|2022-04-13 15:13:10|4294||4294||4294||4294||2
1649862900000|2022-04-13 15:15:00|4296||4298||4298||4296||3
1649862930000|2022-04-13 15:15:30||4285||4289||4289||4285|0
1649862980000|2022-04-13 15:16:20||4287||4289||4289||4287|4
1649863000000|2022-04-13 15:16:40|4297||4297||4297||4297||0
1649863020000|2022-04-13 15:17:00|4296|4288|4296|4286|4296|4288|4296|4286|5
1649863040000|2022-04-13 15:17:20||4285||4285||4285||4285|0
1649863080000|2022-04-13 15:18:00|4294||4294||4294||4294||0
1649863100000|2022-04-13 15:18:20|4293||4294||4294||4293||2
1649863110000|2022-04-13 15:18:30|4295||4297||4297||4295||4
1649863120000|2022-04-13 15:18:40||4286||4287||4287||4286|0
1649863210000|2022-04-13 15:20:10|4298||4298||4298||4298||1
1649863220000|2022-04-13 15:20:20|4301|4288|4301|4289|4301|4289|4301|4288|1
1649863340000|2022-04-13 15:22:20||4291||4292||4292||4291|0
1649863390000|2022-04-13 15:23:10|4302|4293|4302|4294|4302|4294|4302|4293|2
1649863400000|2022-04-13 15:23:20||4295||4295||4295||4295|1
1649863410000|2022-04-13 15:23:30||4294||4293||4294||4293|6
1649863430000|2022-04-13 15:23:50|4303|4294|4306|4294|4306|4294|4303|4294|8
1649863440000|2022-04-13 15:24:00||4295||4296||4296||4295|0
1649863450000|2022-04-13 15:24:10|4308||4308||4308||4308||0
1649863460000|2022-04-13 15:24:20||4297||4298||4298||4297|0
1649863470000|2022-04-13 15:24:30|4307||4307||4307||4307||0
1649863490000|2022-04-13 15:24:50|4308||4308||4308||4308||0
1649863510000|2022-04-13 15:25:10|4307||4308||4308||4307||1
1649863520000|2022-04-13 15:25:20|4309||4309||4309||4309||0
1649863550000|2022-04-13 15:25:50|4310|4299|4311|4303|4312|4303|4310|4299|4
1649863570000|2022-04-13 15:26:10|4312|4305|4311|4303|4312|4305|4311|4303|7
1649863580000|2022-04-13 15:26:20|4312||4312||4312||4312||2
1649863600000|2022-04-13 15:26:40|4311|4304|4311|4304|4311|4304|4311|4302|22
1649863610000|2022-04-13 15:26:50|||||||||4
1649863620000|2022-04-13 15:27:00|4312|4306|4314|4307|4314|4307|4312|4306|21
1649863630000|2022-04-13 15:27:10|4316|4309|4317|4309|4317|4309|4316|4309|28
1649863650000|2022-04-13 15:27:30|4316||4316||4316||4316||5
1649863670000|2022-04-13 15:27:50|||||||||3
1649863680000|2022-04-13 15:28:00|4318||4317||4318||4316||5
1649863690000|2022-04-13 15:28:10|4316||4317||4317||4316||4
1649863700000|2022-04-13 15:28:20|4318||4318||4318||4318||2
1649863780000|2022-04-13 15:29:40|4317|4312|4319|4307|4320|4313|4317|4307|37
1649863790000|2022-04-13 15:29:50|4318|4305|4317|4305|4318|4305|4317|4305|0
1649863820000|2022-04-13 15:30:20|4319||4319||4319||4319||2
1649863830000|2022-04-13 15:30:30|4321||4319||4321||4319||0
1649863840000|2022-04-13 15:30:40|4321||4321||4321||4321||0
1649863850000|2022-04-13 15:30:50|4320||4319||4320||4319||0
1649863890000|2022-04-13 15:31:30|4320||4319||4320||4319||0
1649863900000|2022-04-13 15:31:40|4320||4319||4320||4319||0
1649863910000|2022-04-13 15:31:50|4320||4320||4320||4319||0
1649863940000|2022-04-13 15:32:20||4307||4307||4307||4307|0
1649863960000|2022-04-13 15:32:40|4319|4313|4320|4307|4320|4313|4319|4307|4
1649863990000|2022-04-13 15:33:10||4309||4309||4309||4309|0
1649864000000|2022-04-13 15:33:20|4322|4310|4322|4310|4322|4310|4322|4310|5
1649864020000|2022-04-13 15:33:40||4311||4311||4311||4311|0
1649864030000|2022-04-13 15:33:50||4310||4310||4310||4310|0
1649864050000|2022-04-13 15:34:10|4325|4312|4326|4312|4327|4312|4325|4312|2
1649864060000|2022-04-13 15:34:20|4325||4326||4326||4325||0
1649864070000|2022-04-13 15:34:30|4327|4313|4325|4314|4327|4314|4325|4313|0
1649864080000|2022-04-13 15:34:40|4326|4315|4326|4316|4326|4316|4326|4315|0
1649864090000|2022-04-13 15:34:50|4328|4317|4332|4321|4333|4322|4327|4317|12
1649864100000|2022-04-13 15:35:00|4333|4322|4331|4320|4333|4322|4331|4320|33
1649864110000|2022-04-13 15:35:10|4330|4318|4330|4318|4330|4318|4329|4318|0
1649864120000|2022-04-13 15:35:20|4329||4329||4329||4329||0
1649864130000|2022-04-13 15:35:30|4328|4317|4328|4317|4328|4317|4328|4317|0
1649864140000|2022-04-13 15:35:40|4327|4316|4329|4317|4329|4317|4327|4316|0
1649864150000|2022-04-13 15:35:50|4330||4329||4330||4329||1
1649864160000|2022-04-13 15:36:00|4328||4329||4329||4328||0
1649864180000|2022-04-13 15:36:20|4328||4329||4329||4326||2
1649864190000|2022-04-13 15:36:30|4328||4328||4328||4328||0
1649864200000|2022-04-13 15:36:40|4327|4315|4327|4315|4328|4315|4326|4315|0
1649864210000|2022-04-13 15:36:50|4326|4316|4327|4315|4327|4316|4326|4315|0
1649864220000|2022-04-13 15:37:00|4326|4314|4325|4313|4326|4314|4325|4313|0
1649864230000|2022-04-13 15:37:10|4323|4312|4322|4312|4324|4312|4322|4312|1
1649864250000|2022-04-13 15:37:30|4325||4325||4325||4325||31
1649864260000|2022-04-13 15:37:40|4320||4325||4325||4320||1
1649864270000|2022-04-13 15:37:50|||||||||1
1649864330000|2022-04-13 15:38:50|4326|4313|4327|4317|4328|4319|4326|4312|30
1649864340000|2022-04-13 15:39:00|4328||4328||4328||4327||0
1649864350000|2022-04-13 15:39:10|4327||4327||4328||4326||0
1649864370000|2022-04-13 15:39:30|4328||4327||4328||4327||0
1649864380000|2022-04-13 15:39:40|4326|4316|4327|4316|4327|4316|4326|4316|0
1649864390000|2022-04-13 15:39:50|4326|4314|4325|4314|4326|4314|4325|4314|0
1649864410000|2022-04-13 15:40:10|4326||4326||4326||4326||0
1649864420000|2022-04-13 15:40:20|4327||4327||4328||4327||1
1649864430000|2022-04-13 15:40:30|4328||4327||4328||4327||0
1649864440000|2022-04-13 15:40:40|4328||4326||4328||4326||0
1649864450000|2022-04-13 15:40:50|4325||4326||4326||4325||0
1649864480000|2022-04-13 15:41:20|4325||4326||4326||4325||0
1649864490000|2022-04-13 15:41:30|4325||4326||4326||4325||0
1649864500000|2022-04-13 15:41:40|4325|4312|4325|4312|4325|4312|4325|4312|0
1649864520000|2022-04-13 15:42:00|4324|4310|4323|4310|4324|4310|4323|4310|0
1649864540000|2022-04-13 15:42:20|4322||4322||4323||4322||0
1649864580000|2022-04-13 15:43:00|4325|4311|4325|4312|4325|4312|4325|4311|5
1649864600000|2022-04-13 15:43:20|4322||4324||4325||4322||2
1649864610000|2022-04-13 15:43:30|4323||4322||4323||4322||0
1649864620000|2022-04-13 15:43:40|4325||4324||4325||4324||2
1649864630000|2022-04-13 15:43:50|4325||4326||4326||4325||0
1649864660000|2022-04-13 15:44:20||4313||4316||4316||4313|0
1649864680000|2022-04-13 15:44:40|||||||||1
1649864690000|2022-04-13 15:44:50||4315||4315||4318||4315|4
1649864700000|2022-04-13 15:45:00|4325|4314|4323|4312|4325|4314|4323|4312|0
1649864710000|2022-04-13 15:45:10|4322||4322||4322||4322||0
1649864720000|2022-04-13 15:45:20|4324||4323||4324||4323||0
1649864730000|2022-04-13 15:45:30|4322||4321||4322||4321||0
1649864740000|2022-04-13 15:45:40|4322||4322||4322||4322||0
1649864750000|2022-04-13 15:45:50|4323||4323||4323||4323||0
1649864760000|2022-04-13 15:46:00|4322||4322||4322||4322||0
1649864770000|2022-04-13 15:46:10|4321||4321||4321||4321||0
1649864780000|2022-04-13 15:46:20|4323||4323||4323||4322||0
1649864800000|2022-04-13 15:46:40|4324||4322||4324||4322||0
1649864810000|2022-04-13 15:46:50|4324|4316|4325|4315|4325|4316|4324|4315|26
1649864820000|2022-04-13 15:47:00|4326||4327||4327||4326||0
1649864850000|2022-04-13 15:47:30||4316||4317||4317||4316|0
1649864860000|2022-04-13 15:47:40|4326||4326||4326||4326||5
1649864890000|2022-04-13 15:48:10|4327||4327||4327||4327||3
1649864910000|2022-04-13 15:48:30||4315||4315||4315||4315|2
1649864920000|2022-04-13 15:48:40|4326|4314|4324|4314|4326|4314|4324|4314|0
1649864940000|2022-04-13 15:49:00|4323|4310|4322|4312|4323|4312|4322|4310|2
1649864980000|2022-04-13 15:49:40|||||||||1
1649864990000|2022-04-13 15:49:50|4323||4325||4325||4323||1
1649865000000|2022-04-13 15:50:00|4324||4322||4324||4322||0
1649865020000|2022-04-13 15:50:20||4310||4310||4311||4310|1
1649865040000|2022-04-13 15:50:40||4309||4310||4310||4309|0
1649865050000|2022-04-13 15:50:50||4309||4309||4309||4309|2
1649865060000|2022-04-13 15:51:00|4319||4318||4319||4318||0
1649865070000|2022-04-13 15:51:10|4320||4318||4320||4318||0
1649865090000|2022-04-13 15:51:30|4320||4320||4320||4319||0
1649865130000|2022-04-13 15:52:10|4321|4311|4321|4311|4321|4311|4321|4311|0
1649865140000|2022-04-13 15:52:20|4322|4313|4322|4313|4322|4313|4322|4313|5
1649865150000|2022-04-13 15:52:30|4325||4325||4325||4325||2
1649865160000|2022-04-13 15:52:40||4311||4311||4311||4311|0
1649865190000|2022-04-13 15:53:10|4327|4312|4327|4313|4327|4313|4327|4312|0
1649865200000|2022-04-13 15:53:20||4314||4314||4314||4314|0
1649865280000|2022-04-13 15:54:40|4326||4326||4326||4326||0
1649865300000|2022-04-13 15:55:00|4325|4311|4325|4312|4325|4312|4323|4311|0
1649865310000|2022-04-13 15:55:10||4313||4311||4313||4311|0
1649865340000|2022-04-13 15:55:40||4314||4314||4314||4314|0
1649865350000|2022-04-13 15:55:50||4313||4313||4313||4313|0
1649865360000|2022-04-13 15:56:00|4326||4326||4326||4326||0
1649865370000|2022-04-13 15:56:10|4327|4314|4327|4314|4327|4314|4327|4314|2
1649865390000|2022-04-13 15:56:30||4318||4318||4318||4318|0
1649865400000|2022-04-13 15:56:40|4328||4328||4328||4328||1
1649865410000|2022-04-13 15:56:50|4327|4321|4328|4316|4328|4321|4327|4316|2
1649865420000|2022-04-13 15:57:00|4327|4317|4328|4317|4328|4317|4327|4317|0
1649865440000|2022-04-13 15:57:20|4327|4316|4327|4316|4327|4316|4327|4316|0
1649865450000|2022-04-13 15:57:30|4328|4317|4328|4317|4328|4317|4328|4317|0
1649865460000|2022-04-13 15:57:40|4327||4327||4328||4327||0
1649865470000|2022-04-13 15:57:50|4328||4326||4328||4326||0
1649865480000|2022-04-13 15:58:00|4327||4326||4327||4326||2
1649865490000|2022-04-13 15:58:10|4325|4313|4325|4313|4325|4313|4325|4313|3
1649865500000|2022-04-13 15:58:20|4322||4323||4323||4322||1
1649865530000|2022-04-13 15:58:50|4322|4314|4327|4317|4327|4317|4322|4314|5
1649865540000|2022-04-13 15:59:00|4328|4316|4327|4316|4328|4316|4327|4316|0
1649865560000|2022-04-13 15:59:20|4326|4315|4326|4316|4326|4316|4325|4315|0
1649865580000|2022-04-13 15:59:40|4324|4313|4324|4313|4324|4313|4324|4313|0
1649865600000|2022-04-13 16:00:00|4323|4310|4323|4312|4324|4312|4319|4310|20
1649865610000|2022-04-13 16:00:10|4322|4311|4322|4311|4322|4311|4322|4311|0
1649865620000|2022-04-13 16:00:20|4323|4312|4323|4312|4324|4312|4323|4312|0
1649865630000|2022-04-13 16:00:30||4313||4313||4313||4313|0
1649865640000|2022-04-13 16:00:40|4322|4310|4322|4310|4322|4310|4322|4310|1
1649865660000|2022-04-13 16:01:00|4321|4309|4320|4309|4321|4309|4320|4309|0
1649865690000|2022-04-13 16:01:30||4311||4308||4311||4308|1
1649865700000|2022-04-13 16:01:40||4307||4308||4308||4307|0
1649865710000|2022-04-13 16:01:50||4309||4308||4309||4308|0
1649865720000|2022-04-13 16:02:00||4307||4307||4307||4307|0
1649865730000|2022-04-13 16:02:10||4308||4308||4308||4308|0
1649865740000|2022-04-13 16:02:20||4309||4309||4309||4309|0
1649865750000|2022-04-13 16:02:30||4308||4308||4308||4308|0
1649865760000|2022-04-13 16:02:40||4309||4309||4309||4309|0
1649865770000|2022-04-13 16:02:50||4308||4308||4308||4308|0
1649865800000|2022-04-13 16:03:20||4307||4308||4308||4307|0
1649865810000|2022-04-13 16:03:30||4311||4309||4311||4309|1
1649865850000|2022-04-13 16:04:10|4322|4310|4322|4311|4322|4311|4322|4310|5
1649865860000|2022-04-13 16:04:20|4323||4323||4323||4323||0
1649865870000|2022-04-13 16:04:30|4324||4323||4324||4323||0
1649865880000|2022-04-13 16:04:40|4324||4324||4324||4324||0
1649865900000|2022-04-13 16:05:00|4323||4322||4323||4322||0
1649865910000|2022-04-13 16:05:10|4323|4312|4323|4312|4323|4312|4323|4312|0
1649865960000|2022-04-13 16:06:00|4322|4311|4322|4311|4322|4311|4322|4311|0
1649865970000|2022-04-13 16:06:10||4309||4309||4310||4309|0
1649866020000|2022-04-13 16:07:00|4323||4323||4323||4323||0
1649866030000|2022-04-13 16:07:10|4322||4322||4322||4322||0
1649866090000|2022-04-13 16:08:10|4320|4307|4316|4308|4320|4308|4316|4307|3
1649866120000|2022-04-13 16:08:40|||||||||2
1649866150000|2022-04-13 16:09:10|4318|4310|4319|4309|4320|4310|4318|4309|8
1649866160000|2022-04-13 16:09:20|4318|4308|4316|4307|4318|4308|4315|4307|5
1649866170000|2022-04-13 16:09:30|4315|4305|4316|4308|4320|4308|4315|4305|12
1649866180000|2022-04-13 16:09:40|4315|4309|4316|4306|4316|4309|4315|4306|1
1649866190000|2022-04-13 16:09:50|4315|4307|4316|4307|4320|4307|4315|4307|0
1649866210000|2022-04-13 16:10:10|4318||4317||4318||4316||1
1649866220000|2022-04-13 16:10:20|4316||4317||4317||4316||0
1649866230000|2022-04-13 16:10:30|4316||4316||4317||4316||0
1649866240000|2022-04-13 16:10:40|4315|4308|4315|4306|4315|4308|4315|4306|1
1649866250000|2022-04-13 16:10:50|4313|4307|4313|4304|4313|4307|4312|4304|2
1649866260000|2022-04-13 16:11:00|4312|4305|4312|4302|4313|4305|4311|4302|5
1649866270000|2022-04-13 16:11:10|4311||4311||4312||4311||0
1649866280000|2022-04-13 16:11:20|4312||4312||4312||4312||0
1649866290000|2022-04-13 16:11:30|4313|4303|4312|4303|4313|4304|4312|4302|0
1649866300000|2022-04-13 16:11:40|4313|4304|4313|4304|4313|4305|4313|4304|1
1649866310000|2022-04-13 16:11:50|4312||4313||4313||4312||0
1649866320000|2022-04-13 16:12:00|4312|4303|4313|4304|4313|4304|4312|4303|0
1649866330000|2022-04-13 16:12:10|4312|4303|4312|4303|4313|4304|4312|4303|0
1649866340000|2022-04-13 16:12:20|4311|4302|4311|4303|4312|4303|4311|4302|0
1649866350000|2022-04-13 16:12:30||4302||4302||4302||4302|0
1649866370000|2022-04-13 16:12:50||4300||4302||4303||4300|1
1649866430000|2022-04-13 16:13:50|4312|4305|4312|4304|4312|4305|4312|4304|7
1649866440000|2022-04-13 16:14:00|4313|4306|4313|4306|4313|4306|4313|4306|4
1649866450000|2022-04-13 16:14:10|4315|4305|4314|4305|4315|4306|4314|4305|3
1649866460000|2022-04-13 16:14:20||4306||4305||4306||4305|0
1649866470000|2022-04-13 16:14:30|4315|4306|4315|4306|4315|4306|4315|4306|0
1649866480000|2022-04-13 16:14:40|4314|4305|4314|4305|4316|4305|4314|4305|2
1649866490000|2022-04-13 16:14:50|4316||4315||4316||4314||0
1649866500000|2022-04-13 16:15:00|4314||4314||4316||4314||0
1649866510000|2022-04-13 16:15:10|4316|4302|4314|4304|4316|4304|4314|4302|2
1649866520000|2022-04-13 16:15:20||4305||4305||4305||4305|0
1649866530000|2022-04-13 16:15:30|4316||4316||4316||4316||0
1649866540000|2022-04-13 16:15:40|4317|4306|4316|4307|4317|4307|4316|4306|0
1649866550000|2022-04-13 16:15:50|4317|4308|4316|4307|4317|4308|4316|4306|0
1649866570000|2022-04-13 16:16:10||4306||4307||4307||4306|0
1649866590000|2022-04-13 16:16:30|4317|4309|4317|4309|4317|4309|4317|4309|0
1649866600000|2022-04-13 16:16:40|4320||4318||4320||4318||6
1649866610000|2022-04-13 16:16:50|4320||4319||4320||4319||0
1649866620000|2022-04-13 16:17:00|4322||4317||4322||4317||0
1649866630000|2022-04-13 16:17:10|4318|4308|4318|4309|4318|4309|4318|4307|1
1649866640000|2022-04-13 16:17:20|4320|4308|4318|4309|4320|4309|4316|4308|1
1649866650000|2022-04-13 16:17:30||4308||4308||4308||4308|0
1649866660000|2022-04-13 16:17:40|4317|4305|4316|4305|4317|4305|4316|4305|2
1649866670000|2022-04-13 16:17:50||4304||4304||4305||4304|0
1649866680000|2022-04-13 16:18:00|4317|4305|4317|4305|4317|4306|4317|4304|0
1649866690000|2022-04-13 16:18:10|4316||4316||4317||4316||0
1649866750000|2022-04-13 16:19:10|4317|4306|4317|4308|4317|4308|4317|4306|2
1649866760000|2022-04-13 16:19:20|4320|4309|4320|4309|4320|4309|4320|4309|3
1649866770000|2022-04-13 16:19:30|4322||4320||4322||4320||1
1649866780000|2022-04-13 16:19:40|4321||4320||4321||4320||0
1649866790000|2022-04-13 16:19:50|4319||4320||4320||4319||1
1649866800000|2022-04-13 16:20:00||4307||4307||4307||4307|0
1649866830000|2022-04-13 16:20:30|4318||4318||4318||4318||0
1649866870000|2022-04-13 16:21:10||4306||4306||4306||4306|0
1649866900000|2022-04-13 16:21:40|4312|4303|4312|4303|4312|4303|4312|4303|5
1649866910000|2022-04-13 16:21:50|4314|4299|4314|4303|4314|4303|4309|4299|25
1649866920000|2022-04-13 16:22:00|4316|4304|4316|4303|4316|4304|4316|4303|0
1649866950000|2022-04-13 16:22:30|4315||4314||4315||4314||0
1649867000000|2022-04-13 16:23:20||4302||4300||4302||4300|20
1649867010000|2022-04-13 16:23:30|4313||4313||4313||4313||1
1649867040000|2022-04-13 16:24:00||4303||4303||4303||4303|1
1649867080000|2022-04-13 16:24:40|4311||4312||4312||4311||2
1649867090000|2022-04-13 16:24:50||4304||4305||4305||4304|0
1649867100000|2022-04-13 16:25:00|4316||4318||4318||4316||3
1649867150000|2022-04-13 16:25:50|4321|4309|4319|4305|4321|4309|4319|4305|14
1649867170000|2022-04-13 16:26:10|4321|4309|4316|4305|4321|4309|4316|4305|13
1649867190000|2022-04-13 16:26:30|4319|4306|4319|4308|4319|4308|4319|4306|0
1649867200000|2022-04-13 16:26:40||4309||4308||4309||4307|0
1649867210000|2022-04-13 16:26:50||4307||4308||4308||4307|0
1649867220000|2022-04-13 16:27:00|4323|4309|4323|4309|4323|4309|4323|4309|10
1649867260000|2022-04-13 16:27:40|4322||4320||4322||4320||0
1649867270000|2022-04-13 16:27:50|4321||4321||4321||4321||20
1649867390000|2022-04-13 16:29:50|4318|4307|4314|4305|4318|4307|4314|4305|0
1649867400000|2022-04-13 16:30:00|4315|4306|4323|4308|4323|4308|4315|4306|5
1649867440000|2022-04-13 16:30:40|||||||||1
1649867450000|2022-04-13 16:30:50|4322||4321||4322||4321||0
1649867460000|2022-04-13 16:31:00|4319|4307|4319|4307|4321|4307|4318|4307|0
1649867470000|2022-04-13 16:31:10|4321|4306|4319|4306|4321|4306|4318|4305|0
1649867500000|2022-04-13 16:31:40|4320||4319||4320||4319||0
1649867510000|2022-04-13 16:31:50|4318|4305|4318|4306|4319|4306|4316|4305|0
1649867520000|2022-04-13 16:32:00|4319||4319||4320||4318||0
1649867530000|2022-04-13 16:32:10|4320||4320||4320||4319||0
1649867540000|2022-04-13 16:32:20|4319||4319||4320||4319||0
1649867550000|2022-04-13 16:32:30|4320||4316||4320||4316||0
1649867570000|2022-04-13 16:32:50|4319||4315||4319||4315||0
1649867590000|2022-04-13 16:33:10||4305||4305||4305||4305|1
1649867600000|2022-04-13 16:33:20|4314||4315||4315||4314||0
1649867620000|2022-04-13 16:33:40||4303||4303||4303||4303|2
1649867650000|2022-04-13 16:34:10||4304||4305||4305||4304|0
1649867660000|2022-04-13 16:34:20||4306||4306||4306||4306|0
1649867680000|2022-04-13 16:34:40|4314||4314||4314||4314||0
1649867700000|2022-04-13 16:35:00|4315|4307|4319|4307|4319|4308|4315|4307|6
1649867710000|2022-04-13 16:35:10||4308||4308||4308||4307|0
1649867720000|2022-04-13 16:35:20|4320|4307|4319|4308|4320|4308|4319|4307|10
1649867730000|2022-04-13 16:35:30|||||||||1
1649867740000|2022-04-13 16:35:40||4306||4306||4306||4306|0
1649867750000|2022-04-13 16:35:50|||||||||1
1649867760000|2022-04-13 16:36:00||4307||4308||4308||4307|0
1649867770000|2022-04-13 16:36:10||4307||4308||4308||4307|0
1649867780000|2022-04-13 16:36:20|4318|4307|4317|4307|4318|4307|4317|4307|0
1649867790000|2022-04-13 16:36:30|4312|4304|4312|4304|4312|4304|4311|4304|6
1649867800000|2022-04-13 16:36:40|4311|4303|4312|4303|4312|4303|4311|4303|1
1649867810000|2022-04-13 16:36:50|4311|4302|4310|4302|4311|4302|4310|4302|1
1649867820000|2022-04-13 16:37:00|4311||4311||4311||4310||0
1649867830000|2022-04-13 16:37:10|4310|4303|4310|4302|4311|4303|4310|4302|2
1649867840000|2022-04-13 16:37:20|4311||4312||4312||4309||5
1649867880000|2022-04-13 16:38:00|4311||4311||4311||4311||0
1649867900000|2022-04-13 16:38:20|4310||4310||4310||4310||0
1649867910000|2022-04-13 16:38:30|4311||4310||4311||4310||0
1649867920000|2022-04-13 16:38:40|4311||4310||4311||4310||0
1649867930000|2022-04-13 16:38:50|4309|4301|4309|4301|4309|4301|4309|4301|1
1649867940000|2022-04-13 16:39:00|4308|4299|4309|4301|4309|4301|4307|4299|8
1649867960000|2022-04-13 16:39:20|4310|4302|4310|4302|4310|4302|4309|4302|1
1649867970000|2022-04-13 16:39:30|4309|4300|4309|4300|4310|4300|4309|4300|1
1649867980000|2022-04-13 16:39:40|4310||4310||4310||4309||0
1649867990000|2022-04-13 16:39:50|4309||4308||4310||4308||0
1649868000000|2022-04-13 16:40:00|4310|4302|4309|4300|4310|4302|4309|4300|2
1649868010000|2022-04-13 16:40:10|4310||4309||4310||4309||0
1649868020000|2022-04-13 16:40:20|4310||4309||4310||4309||0
1649868030000|2022-04-13 16:40:30|4310||4310||4310||4310||0
1649868040000|2022-04-13 16:40:40|4311|4304|4311|4303|4312|4304|4311|4302|4
1649868050000|2022-04-13 16:40:50||4301||4302||4302||4301|1
1649868210000|2022-04-13 16:43:30||4301||4299||4301||4296|49
1649868230000|2022-04-13 16:43:50|4310||4310||4310||4310||1
1649868290000|2022-04-13 16:44:50||4300||4301||4301||4300|0
1649868300000|2022-04-13 16:45:00|4308|4300|4309|4300|4309|4300|4308|4300|2
1649868310000|2022-04-13 16:45:10||4301||4299||4301||4299|2
1649868320000|2022-04-13 16:45:20|4307||4306||4307||4306||0
1649868330000|2022-04-13 16:45:30|4307||4307||4307||4307||6
1649868340000|2022-04-13 16:45:40|4308||4308||4308||4307||1
1649868360000|2022-04-13 16:46:00|4307||4308||4308||4307||0
1649868380000|2022-04-13 16:46:20|4307|4298|4308|4299|4308|4299|4307|4298|2
1649868400000|2022-04-13 16:46:40|4307||4308||4308||4307||0
1649868410000|2022-04-13 16:46:50|4307||4308||4308||4307||0
1649868420000|2022-04-13 16:47:00||4300||4300||4300||4299|0
1649868480000|2022-04-13 16:48:00|4307||4307||4308||4307||0
1649868490000|2022-04-13 16:48:10|4308|4298|4307|4298|4308|4298|4307|4298|1
1649868540000|2022-04-13 16:49:00||4299||4299||4299||4299|0
1649868550000|2022-04-13 16:49:10||4298||4298||4298||4298|0
1649868590000|2022-04-13 16:49:50||4299||4298||4299||4298|0
1649868620000|2022-04-13 16:50:20|4306||4307||4307||4306||8
1649868660000|2022-04-13 16:51:00|4308||4307||4308||4307||0
1649868700000|2022-04-13 16:51:40|||||||||1
1649868750000|2022-04-13 16:52:30|4308||4307||4308||4307||1
1649868760000|2022-04-13 16:52:40||4297||4298||4298||4297|0
1649868770000|2022-04-13 16:52:50||4297||4297||4298||4297|0
1649868920000|2022-04-13 16:55:20|4305||4305||4305||4305||0
1649868930000|2022-04-13 16:55:30|4307||4307||4307||4307||5
1649868950000|2022-04-13 16:55:50||4298||4297||4298||4297|0
1649869070000|2022-04-13 16:57:50||4298||4297||4298||4297|0
1649869220000|2022-04-13 17:00:20||4298||4299||4299||4298|6
1649869230000|2022-04-13 17:00:30|4308||4308||4308||4308||1
1649869280000|2022-04-13 17:01:20|4307|4298|4307|4298|4308|4298|4307|4298|0
1649869290000|2022-04-13 17:01:30|4308||4308||4308||4307||0
1649869300000|2022-04-13 17:01:40|4307|4299|4307|4298|4308|4299|4307|4298|0
1649869310000|2022-04-13 17:01:50|4308|4299|4307|4297|4308|4299|4307|4297|0
1649869320000|2022-04-13 17:02:00||4296||4296||4296||4296|1
1649869330000|2022-04-13 17:02:10||4297||4297||4297||4296|0
1649869350000|2022-04-13 17:02:30|4308|4296|4307|4297|4308|4298|4307|4296|0
1649869370000|2022-04-13 17:02:50|4308|4298|4308|4298|4308|4299|4308|4297|0
1649869380000|2022-04-13 17:03:00|4307|4297|4307|4297|4308|4297|4307|4297|0
1649869390000|2022-04-13 17:03:10|4308|4298|4308|4298|4308|4298|4308|4298|0
1649869410000|2022-04-13 17:03:30|4307|4299|4308|4299|4308|4299|4307|4299|0
1649869440000|2022-04-13 17:04:00|4307|4300|4308|4299|4308|4300|4307|4299|0
1649869460000|2022-04-13 17:04:20|4307|4298|4307|4298|4308|4298|4307|4298|1
1649869470000|2022-04-13 17:04:30||4297||4297||4297||4297|1
1649869480000|2022-04-13 17:04:40||4298||4298||4298||4298|0
1649869500000|2022-04-13 17:05:00||4297||4296||4297||4296|0
1649869510000|2022-04-13 17:05:10||4297||4297||4297||4296|0
1649869520000|2022-04-13 17:05:20|4305|4296|4305|4296|4305|4297|4305|4296|0
1649869540000|2022-04-13 17:05:40|4307|4297|4307|4297|4307|4297|4304|4297|5
1649869560000|2022-04-13 17:06:00|4309|4298|4309|4297|4309|4298|4309|4297|3
1649869570000|2022-04-13 17:06:10||4296||4297||4297||4296|0
1649869580000|2022-04-13 17:06:20||4298||4298||4298||4298|0
1649869590000|2022-04-13 17:06:30||4297||4298||4298||4297|0
1649869600000|2022-04-13 17:06:40||4297||4297||4297||4295|0
1649869610000|2022-04-13 17:06:50||4296||4296||4296||4295|0
1649869660000|2022-04-13 17:07:40||4298||4296||4298||4296|0
1649869670000|2022-04-13 17:07:50||4295||4296||4296||4295|0
1649869800000|2022-04-13 17:10:00|4308||4307||4308||4307||0
1649869830000|2022-04-13 17:10:30|4306|4294|4304|4294|4306|4294|4304|4294|1
1649869840000|2022-04-13 17:10:40|4302||4302||4302||4302||0
1649869850000|2022-04-13 17:10:50||4295||4295||4295||4294|0
1649869860000|2022-04-13 17:11:00|4304||4304||4304||4304||5
1649869870000|2022-04-13 17:11:10|4307|4296|4308|4297|4308|4297|4307|4296|1
1649869890000|2022-04-13 17:11:30|4310|4298|4310|4297|4310|4299|4310|4297|3
1649869930000|2022-04-13 17:12:10||4298||4299||4299||4298|0
1649869940000|2022-04-13 17:12:20||4297||4297||4297||4297|0
1649870040000|2022-04-13 17:14:00||4298||4298||4298||4298|0
1649870060000|2022-04-13 17:14:20|4311|4299|4311|4299|4311|4299|4311|4299|0
1649870070000|2022-04-13 17:14:30||4300||4300||4300||4300|0
1649870110000|2022-04-13 17:15:10||4301||4301||4301||4301|0
1649870140000|2022-04-13 17:15:40|4312||4309||4312||4309||0
1649870170000|2022-04-13 17:16:10|4311|4300|4308|4299|4311|4300|4308|4299|2
1649870180000|2022-04-13 17:16:20||4298||4298||4299||4298|0
1649870210000|2022-04-13 17:16:50|4309||4306||4309||4306||0
1649870220000|2022-04-13 17:17:00||4299||4299||4299||4299|0
1649870230000|2022-04-13 17:17:10|4309||4309||4309||4309||0
1649870240000|2022-04-13 17:17:20|4311||4311||4311||4311||4
1649870330000|2022-04-13 17:18:50||4300||4299||4300||4299|0
1649870450000|2022-04-13 17:20:50|4308||4308||4308||4308||0
1649870470000|2022-04-13 17:21:10|4305|4298|4306|4298|4306|4298|4305|4297|4
1649870480000|2022-04-13 17:21:20|4309|4299|4309|4299|4309|4299|4309|4298|3
1649870500000|2022-04-13 17:21:40|4310|4300|4309|4299|4310|4300|4309|4299|0
1649870510000|2022-04-13 17:21:50|4310|4300|4310|4299|4310|4300|4310|4299|0
1649870530000|2022-04-13 17:22:10|4309|4298|4309|4298|4309|4298|4309|4298|0
1649870550000|2022-04-13 17:22:30||4297||4297||4297||4297|0
1649870710000|2022-04-13 17:25:10||4296||4295||4296||4295|0
1649870720000|2022-04-13 17:25:20|4308||4307||4308||4307||0
1649870730000|2022-04-13 17:25:30||4297||4294||4297||4294|1
1649870740000|2022-04-13 17:25:40||4295||4294||4295||4294|0
1649870750000|2022-04-13 17:25:50||4293||4293||4293||4293|0
1649870770000|2022-04-13 17:26:10|4303||4303||4303||4303||0
1649870780000|2022-04-13 17:26:20|4302|4292|4300|4292|4302|4292|4300|4287|19
1649870790000|2022-04-13 17:26:30||4291||4291||4291||4291|0
1649870800000|2022-04-13 17:26:40||4289||4291||4291||4289|0
1649870810000|2022-04-13 17:26:50|4299|4289|4300|4290|4300|4290|4299|4289|0
1649870850000|2022-04-13 17:27:30|4301|4291|4301|4292|4301|4292|4301|4291|3
1649870860000|2022-04-13 17:27:40|4304|4295|4307|4294|4307|4296|4304|4294|3
1649870940000|2022-04-13 17:29:00|4303||4303||4303||4303||0
1649870950000|2022-04-13 17:29:10|4304|4293|4304|4293|4304|4293|4304|4293|1
1649870970000|2022-04-13 17:29:30|4303|4292|4302|4292|4303|4292|4301|4292|0
1649870980000|2022-04-13 17:29:40|||||||||1
1649871020000|2022-04-13 17:30:20|4301|4291|4300|4291|4301|4291|4300|4291|0
1649871030000|2022-04-13 17:30:30|4301||4301||4301||4301||2
1649871060000|2022-04-13 17:31:00|4300||4300||4300||4300||0
1649871110000|2022-04-13 17:31:50|4301|4293|4305|4294|4305|4294|4301|4293|6
1649871120000|2022-04-13 17:32:00||4295||4294||4295||4294|0
1649871130000|2022-04-13 17:32:10||4296||4293||4296||4293|1
1649871150000|2022-04-13 17:32:30||4292||4293||4293||4292|0
1649871160000|2022-04-13 17:32:40||4292||4292||4293||4292|0
1649871170000|2022-04-13 17:32:50||4293||4292||4293||4292|0
1649871180000|2022-04-13 17:33:00||4291||4291||4291||4291|0
1649871220000|2022-04-13 17:33:40||4290||4290||4290||4290|0
1649871230000|2022-04-13 17:33:50|4303|4291|4303|4289|4303|4291|4303|4289|0
1649871250000|2022-04-13 17:34:10||4290||4290||4290||4290|0
1649871260000|2022-04-13 17:34:20||4289||4289||4289||4289|1
1649871290000|2022-04-13 17:34:50||4288||4288||4288||4288|0
1649871300000|2022-04-13 17:35:00||4289||4289||4289||4289|0
1649871310000|2022-04-13 17:35:10||4288||4288||4288||4288|0
1649871320000|2022-04-13 17:35:20||4289||4288||4289||4288|0
1649871330000|2022-04-13 17:35:30||4289||4288||4289||4288|0
1649871340000|2022-04-13 17:35:40||4289||4288||4289||4288|0
1649871370000|2022-04-13 17:36:10|4301|4285|4299|4284|4301|4285|4299|4284|4
1649871410000|2022-04-13 17:36:50||4288||4284||4289||4284|5
1649871420000|2022-04-13 17:37:00|4294||4294||4294||4294||0
1649871430000|2022-04-13 17:37:10||4286||4286||4286||4286|1
1649871460000|2022-04-13 17:37:40|4297||4297||4297||4297||8
1649871660000|2022-04-13 17:41:00||4284||4284||4284||4284|1
1649871680000|2022-04-13 17:41:20||4282||4283||4283||4282|0
1649871690000|2022-04-13 17:41:30|4296|4282|4295|4282|4296|4282|4295|4282|0
1649871760000|2022-04-13 17:42:40|4292||4292||4292||4292||0
1649871770000|2022-04-13 17:42:50|4290||4292||4292||4290||5
1649871810000|2022-04-13 17:43:30|4291|4281|4291|4282|4292|4282|4291|4281|0
1649871820000|2022-04-13 17:43:40|4292||4291||4292||4291||0
1649871840000|2022-04-13 17:44:00|4292||4292||4292||4292||0
1649871850000|2022-04-13 17:44:10||4283||4283||4283||4283|0
1649871860000|2022-04-13 17:44:20|4291|4281|4291|4281|4292|4281|4291|4281|2
1649871890000|2022-04-13 17:44:50|4292|4282|4292|4282|4292|4282|4292|4282|0
1649871910000|2022-04-13 17:45:10|4291||4291||4292||4291||0
1649871920000|2022-04-13 17:45:20|4292||4291||4292||4291||0
1649871960000|2022-04-13 17:46:00||4280||4280||4280||4280|1
1649871970000|2022-04-13 17:46:10||4281||4281||4281||4281|0
1649871980000|2022-04-13 17:46:20||4282||4282||4282||4282|0
1649871990000|2022-04-13 17:46:30||4281||4281||4281||4281|0
1649872000000|2022-04-13 17:46:40|4288||4291||4291||4288||1
1649872020000|2022-04-13 17:47:00||4280||4280||4280||4280|0
1649872060000|2022-04-13 17:47:40|4289|4281|4289|4280|4289|4281|4289|4280|0
1649872080000|2022-04-13 17:48:00|4288||4289||4289||4288||0
1649872100000|2022-04-13 17:48:20|4288|4279|4288|4279|4289|4279|4287|4279|5
1649872110000|2022-04-13 17:48:30|4287||4288||4288||4287||0
1649872120000|2022-04-13 17:48:40|4287|4278|4287|4278|4287|4278|4287|4278|0
1649872130000|2022-04-13 17:48:50|4288||4287||4288||4287||0
1649872140000|2022-04-13 17:49:00|4288|4279|4288|4279|4288|4279|4287|4279|0
1649872150000|2022-04-13 17:49:10|4287|4278|4288|4279|4288|4279|4287|4278|0
1649872160000|2022-04-13 17:49:20|4287||4287||4288||4287||0
1649872170000|2022-04-13 17:49:30|4288||4287||4288||4287||0
1649872180000|2022-04-13 17:49:40|4288||4288||4288||4287||0
1649872190000|2022-04-13 17:49:50|4287||4287||4288||4287||0
1649872200000|2022-04-13 17:50:00|||||||||2
1649872210000|2022-04-13 17:50:10||4278||4278||4278||4278|0
1649872310000|2022-04-13 17:51:50|4286||4286||4287||4286||1
1649872320000|2022-04-13 17:52:00|4285|4276|4285|4276|4286|4276|4285|4276|4
1649872360000|2022-04-13 17:52:40|4284||4283||4284||4283||2
1649872390000|2022-04-13 17:53:10|4285|4277|4285|4277|4286|4277|4285|4277|5
1649872400000|2022-04-13 17:53:20||4276||4276||4277||4276|0
1649872420000|2022-04-13 17:53:40||4277||4277||4277||4277|0
1649872450000|2022-04-13 17:54:10|4286||4285||4286||4285||0
1649872460000|2022-04-13 17:54:20|4286|4278|4286|4278|4286|4278|4285|4278|0
1649872480000|2022-04-13 17:54:40|4285||4286||4286||4285||0
1649872490000|2022-04-13 17:54:50|4285||4286||4286||4285||0
1649872500000|2022-04-13 17:55:00|4285|4277|4285|4277|4286|4277|4285|4277|0
1649872510000|2022-04-13 17:55:10|||||||||2
1649872530000|2022-04-13 17:55:30|4286|4278|4285|4277|4286|4278|4285|4277|0
1649872540000|2022-04-13 17:55:40|4286||4285||4286||4285||0
1649872550000|2022-04-13 17:55:50||4276||4276||4276||4276|0
1649872560000|2022-04-13 17:56:00||4277||4277||4277||4276|0
1649872570000|2022-04-13 17:56:10||4276||4276||4276||4276|0
1649872590000|2022-04-13 17:56:30||4277||4278||4278||4276|5
1649872630000|2022-04-13 17:57:10|4286|4279|4286|4279|4286|4279|4286|4277|7
1649872650000|2022-04-13 17:57:30|4287||4287||4287||4287||1
1649872660000|2022-04-13 17:57:40|4288|4281|4288|4281|4288|4281|4287|4281|0
1649872680000|2022-04-13 17:58:00|4291||4291||4291||4291||2
1649872710000|2022-04-13 17:58:30|4290|4280|4291|4281|4291|4281|4289|4280|0
1649872720000|2022-04-13 17:58:40|4290|4280|4291|4280|4291|4281|4287|4280|1
1649872730000|2022-04-13 17:58:50|4290|4281|4291|4280|4291|4281|4289|4280|5
1649872740000|2022-04-13 17:59:00|4292|4281|4289|4281|4292|4281|4289|4281|0
1649872750000|2022-04-13 17:59:10|4291||4291||4292||4291||1
1649872760000|2022-04-13 17:59:20|4292||4291||4292||4291||0
1649872770000|2022-04-13 17:59:30|4292||4291||4292||4291||0
1649872780000|2022-04-13 17:59:40|4292||4292||4292||4291||0
1649872800000|2022-04-13 18:00:00|4291||4291||4292||4291||0
1649872810000|2022-04-13 18:00:10||4280||4279||4280||4279|0
1649872840000|2022-04-13 18:00:40|4292|4280|4292|4281|4292|4281|4291|4280|0
1649872850000|2022-04-13 18:00:50|4291||4291||4291||4291||0
1649872860000|2022-04-13 18:01:00|4292||4292||4292||4292||0
1649872890000|2022-04-13 18:01:30|4291||4292||4292||4291||0
1649872910000|2022-04-13 18:01:50|4291||4292||4292||4291||0
1649872980000|2022-04-13 18:03:00|4290||4290||4290||4290||0
1649873000000|2022-04-13 18:03:20||4282||4282||4282||4282|0
1649873010000|2022-04-13 18:03:30||4281||4283||4283||4281|2
1649873020000|2022-04-13 18:03:40||4281||4282||4282||4281|3
1649873030000|2022-04-13 18:03:50|4289|4280|4291|4282|4291|4282|4289|4280|10
1649873040000|2022-04-13 18:04:00||4281||4280||4281||4279|0
1649873060000|2022-04-13 18:04:20||4281||4281||4281||4281|0
1649873070000|2022-04-13 18:04:30|4292|4282|4292|4281|4292|4282|4291|4281|0
1649873080000|2022-04-13 18:04:40|4291||4292||4292||4291||0
1649873090000|2022-04-13 18:04:50|4291||4291||4292||4291||0
1649873100000|2022-04-13 18:05:00||4279||4280||4280||4279|0
1649873200000|2022-04-13 18:06:40||4281||4282||4282||4281|0
1649873250000|2022-04-13 18:07:30|4292|4284|4292|4284|4292|4284|4292|4284|6
1649873300000|2022-04-13 18:08:20|4295|4285|4295|4285|4295|4285|4295|4285|1
1649873320000|2022-04-13 18:08:40||4284||4285||4285||4284|0
1649873350000|2022-04-13 18:09:10|4299|4286|4299|4287|4299|4287|4299|4286|1
1649873370000|2022-04-13 18:09:30|4298|4285|4297|4285|4298|4285|4297|4285|0
1649873400000|2022-04-13 18:10:00||4284||4285||4285||4284|0
1649873410000|2022-04-13 18:10:10|4295|4284|4295|4283|4295|4285|4295|4283|0
1649873420000|2022-04-13 18:10:20||4282||4282||4283||4282|0
1649873430000|2022-04-13 18:10:30|4293|4283|4295|4283|4295|4283|4293|4282|0
1649873480000|2022-04-13 18:11:20||4282||4282||4282||4282|0
1649873530000|2022-04-13 18:12:10|4293|4279|4292|4279|4293|4279|4292|4279|2
1649873610000|2022-04-13 18:13:30|4289||4287||4289||4287||4
1649873620000|2022-04-13 18:13:40|4286|4276|4285|4278|4286|4278|4284|4276|24
1649873660000|2022-04-13 18:14:20|4288|4279|4290|4281|4290|4281|4288|4278|2
1649873670000|2022-04-13 18:14:30||4280||4282||4282||4280|2
1649873680000|2022-04-13 18:14:40|4292|4278|4292|4279|4292|4279|4292|4278|3
1649873720000|2022-04-13 18:15:20||4280||4280||4280||4280|0
1649873730000|2022-04-13 18:15:30||4279||4280||4280||4279|0
1649873740000|2022-04-13 18:15:40||4278||4281||4281||4278|0
1649873760000|2022-04-13 18:16:00||4280||4280||4280||4280|0
1649873820000|2022-04-13 18:17:00||4278||4279||4279||4278|0
1649873860000|2022-04-13 18:17:40||4278||4278||4278||4278|0
1649873870000|2022-04-13 18:17:50||4279||4278||4279||4278|0
1649873880000|2022-04-13 18:18:00||4279||4278||4279||4278|0
1649873890000|2022-04-13 18:18:10|4288|4279|4288|4280|4288|4280|4288|4276|0
1649873910000|2022-04-13 18:18:30||4278||4279||4279||4278|0
1649873920000|2022-04-13 18:18:40|4290||4288||4290||4287||3
1649873970000|2022-04-13 18:19:30||4278||4280||4280||4278|2
1649873990000|2022-04-13 18:19:50|4292|4281|4295|4281|4295|4281|4292|4281|4
1649874080000|2022-04-13 18:21:20|4297|4283|4297|4283|4297|4283|4297|4283|0
1649874090000|2022-04-13 18:21:30||4285||4285||4285||4285|0
1649874180000|2022-04-13 18:23:00||4284||4283||4284||4283|0
1649874190000|2022-04-13 18:23:10|4296|4282|4296|4282|4296|4282|4296|4282|0
1649874220000|2022-04-13 18:23:40|4292||4292||4292||4292||0
1649874240000|2022-04-13 18:24:00|4294|4283|4290|4283|4294|4283|4290|4283|0
1649874270000|2022-04-13 18:24:30|4293|4282|4289|4282|4293|4282|4289|4282|2
1649874280000|2022-04-13 18:24:40|4291|4283|4294|4283|4294|4283|4291|4282|2
1649874300000|2022-04-13 18:25:00||4282||4283||4283||4282|0
1649874310000|2022-04-13 18:25:10||4282||4282||4282||4282|0
1649874320000|2022-04-13 18:25:20||4283||4282||4283||4282|0
1649874330000|2022-04-13 18:25:30||4283||4281||4283||4281|0
1649874350000|2022-04-13 18:25:50||4279||4280||4281||4279|0
1649874360000|2022-04-13 18:26:00|4293|4281|4293|4279|4293|4281|4293|4279|0
1649874390000|2022-04-13 18:26:30||4281||4281||4281||4281|0
1649874400000|2022-04-13 18:26:40|4292||4292||4292||4292||0
1649874410000|2022-04-13 18:26:50||4279||4280||4280||4279|0
1649874450000|2022-04-13 18:27:30|4289||4289||4289||4289||0
1649874480000|2022-04-13 18:28:00|4290||4292||4292||4290||5
1649874500000|2022-04-13 18:28:20||4281||4280||4281||4280|0
1649874510000|2022-04-13 18:28:30||4281||4281||4281||4281|0
1649874520000|2022-04-13 18:28:40||4280||4280||4281||4280|0
1649874530000|2022-04-13 18:28:50||4281||4281||4281||4280|0
1649874540000|2022-04-13 18:29:00||4280||4280||4280||4280|0
1649874600000|2022-04-13 18:30:00||4281||4282||4282||4281|0
1649874660000|2022-04-13 18:31:00|4291|4279|4288|4280|4291|4280|4288|4279|5
1649874670000|2022-04-13 18:31:10||4277||4277||4277||4277|2
1649874680000|2022-04-13 18:31:20||4278||4278||4278||4278|3
1649874700000|2022-04-13 18:31:40|4287||4287||4287||4287||0
1649874720000|2022-04-13 18:32:00||4277||4280||4280||4277|2
1649874730000|2022-04-13 18:32:10|4288||4288||4288||4288||2
1649874780000|2022-04-13 18:33:00|||||||||2
1649874800000|2022-04-13 18:33:20|4287||4287||4288||4287||0
1649874810000|2022-04-13 18:33:30||4278||4279||4279||4278|3
1649874880000|2022-04-13 18:34:40||4280||4279||4280||4279|1
1649874890000|2022-04-13 18:34:50||4278||4279||4279||4278|5
1649874900000|2022-04-13 18:35:00|4288|4280|4288|4280|4288|4280|4288|4279|2
1649874910000|2022-04-13 18:35:10|4287|4279|4287|4280|4288|4280|4287|4279|1
1649874930000|2022-04-13 18:35:30||4278||4279||4279||4278|0
1649874940000|2022-04-13 18:35:40||4278||4278||4278||4278|1
1649874950000|2022-04-13 18:35:50|4285|4277|4287|4278|4287|4278|4285|4277|3
1649874960000|2022-04-13 18:36:00|4286||4287||4287||4286||2
1649874990000|2022-04-13 18:36:30|4290|4279|4292|4281|4292|4281|4290|4279|2
1649875000000|2022-04-13 18:36:40||4280||4281||4281||4280|0
1649875040000|2022-04-13 18:37:20||4282||4281||4282||4280|0
1649875050000|2022-04-13 18:37:30||4280||4281||4281||4280|0
1649875060000|2022-04-13 18:37:40||4280||4280||4280||4280|0
1649875100000|2022-04-13 18:38:20||4281||4281||4281||4281|0
1649875190000|2022-04-13 18:39:50||4278||4278||4278||4278|2
1649875220000|2022-04-13 18:40:20|4291||4290||4291||4290||0
1649875260000|2022-04-13 18:41:00|4287||4287||4287||4287||0
1649875350000|2022-04-13 18:42:30|4288||4292||4292||4286||4
1649875440000|2022-04-13 18:44:00||4280||4280||4280||4280|0
1649875520000|2022-04-13 18:45:20||4281||4281||4281||4281|0
1649875530000|2022-04-13 18:45:30|4294|4280|4290|4280|4294|4280|4290|4280|0
1649875540000|2022-04-13 18:45:40|4292|4281|4292|4280|4292|4281|4292|4280|5
1649875550000|2022-04-13 18:45:50||4281||4281||4281||4280|0
1649875560000|2022-04-13 18:46:00|4288|4280|4288|4280|4288|4280|4288|4280|0
1649875600000|2022-04-13 18:46:40||4281||4281||4281||4280|0
1649875610000|2022-04-13 18:46:50|4292|4282|4292|4282|4292|4282|4292|4282|2
1649875630000|2022-04-13 18:47:10|4290|4281|4290|4281|4290|4281|4290|4281|0
1649875650000|2022-04-13 18:47:30||4282||4281||4282||4281|0
1649875660000|2022-04-13 18:47:40||4280||4280||4281||4280|0
1649875670000|2022-04-13 18:47:50||4281||4282||4282||4280|0
1649875680000|2022-04-13 18:48:00||4281||4282||4282||4281|0
1649875700000|2022-04-13 18:48:20||4281||4282||4282||4281|0
1649875750000|2022-04-13 18:49:10||4281||4282||4282||4281|3
1649875780000|2022-04-13 18:49:40|4289|4281|4290|4281|4290|4281|4289|4281|2
1649875790000|2022-04-13 18:49:50||4283||4283||4283||4283|0
1649875800000|2022-04-13 18:50:00|4292||4295||4296||4292||3
1649875810000|2022-04-13 18:50:10||4284||4285||4285||4284|0
1649875830000|2022-04-13 18:50:30||4284||4283||4285||4283|0
1649875840000|2022-04-13 18:50:40||4281||4283||4283||4281|0
1649875850000|2022-04-13 18:50:50|4293|4282|4293|4282|4293|4282|4293|4281|0
1649875890000|2022-04-13 18:51:30|4295|4283|4295|4284|4295|4284|4295|4283|0
1649875900000|2022-04-13 18:51:40||4283||4284||4284||4283|0
1649875910000|2022-04-13 18:51:50||4283||4283||4284||4283|0
1649875960000|2022-04-13 18:52:40|4294||4294||4294||4294||0
1649876060000|2022-04-13 18:54:20||4279||4280||4280||4279|5
1649876150000|2022-04-13 18:55:50||4282||4282||4282||4282|1
1649876180000|2022-04-13 18:56:20||4279||4281||4281||4279|0
1649876190000|2022-04-13 18:56:30|||||||||4
1649876230000|2022-04-13 18:57:10||4279||4279||4279||4279|0
1649876240000|2022-04-13 18:57:20||4283||4283||4283||4283|0
1649876250000|2022-04-13 18:57:30|4293|4279|4293|4282|4293|4282|4293|4279|0
1649876270000|2022-04-13 18:57:50|||||||||1
1649876290000|2022-04-13 18:58:10||4283||4283||4283||4283|0
1649876300000|2022-04-13 18:58:20||4284||4284||4284||4284|0
1649876310000|2022-04-13 18:58:30|||||||||1
1649876320000|2022-04-13 18:58:40|4296||4296||4296||4296||1
1649876340000|2022-04-13 18:59:00|||||||||3
1649876350000|2022-04-13 18:59:10||4286||4286||4286||4286|0
1649876360000|2022-04-13 18:59:20||4284||4284||4284||4284|1
1649876370000|2022-04-13 18:59:30|4300|4282|4298|4283|4300|4283|4298|4282|0
1649876380000|2022-04-13 18:59:40||4282||4282||4282||4282|0
1649876390000|2022-04-13 18:59:50|4292.5|4277|4294.5|4285.5|4294.5|4286.5|4292.5|4277|1
1649898900000|2022-04-14 01:15:00|4311|4307|4304.5|4300.5|4311|4307|4304.5|4300.5|12
1649898910000|2022-04-14 01:15:10|4304|4300|4299.5|4295.5|4305.5|4301.5|4298|4294|13
1649898920000|2022-04-14 01:15:20|4296.5|4292.5|4299|4295|4299|4295|4296|4292|23
1649898930000|2022-04-14 01:15:30|4300|4296|4298.5|4294.5|4300|4296|4298|4294|2
1649898940000|2022-04-14 01:15:40|4299.5|4295.5|4303.5|4299.5|4303.5|4299.5|4299.5|4295.5|2
1649898950000|2022-04-14 01:15:50|4305|4301|4304|4300|4305.5|4301.5|4304|4300|11
1649898960000|2022-04-14 01:16:00|4303.5|4299.5|4307.5|4303.5|4308|4304|4302|4298|16
1649898970000|2022-04-14 01:16:10|4308|4304|4314|4310|4315.5|4311.5|4308|4304|38
1649898980000|2022-04-14 01:16:20|4315.5|4311.5|4312.5|4308.5|4315.5|4311.5|4312.5|4308.5|1
1649898990000|2022-04-14 01:16:30|4310|4306|4310.5|4306.5|4310.5|4306.5|4310|4306|7
1649899000000|2022-04-14 01:16:40|4311|4307|4310|4306|4311|4307|4308.5|4304.5|5
1649899010000|2022-04-14 01:16:50|4309.5|4305.5|4309|4305|4310|4306|4309|4305|14
1649899020000|2022-04-14 01:17:00|4307.5|4303.5|4308|4304|4308.5|4304.5|4307.5|4303.5|5
1649899030000|2022-04-14 01:17:10|4308.5|4304.5|4311|4307|4311|4307|4308.5|4304.5|3
1649899040000|2022-04-14 01:17:20|4310.5|4306.5|4312|4308|4312|4308|4310.5|4306.5|1
1649899050000|2022-04-14 01:17:30|4309.5|4305.5|4308.5|4304.5|4310.5|4306.5|4308.5|4304.5|17
1649899060000|2022-04-14 01:17:40|4309|4305|4308.5|4304.5|4310.5|4306.5|4307.5|4303.5|12
1649899070000|2022-04-14 01:17:50|4309|4305|4310|4306|4310|4306|4309|4305|1
1649899080000|2022-04-14 01:18:00|4309.5|4305.5|4314.5|4310.5|4314.5|4310.5|4309.5|4305.5|0
1649899090000|2022-04-14 01:18:10|4314|4310|4312.5|4308.5|4315|4311|4312.5|4308.5|4
1649899100000|2022-04-14 01:18:20|4312|4308|4311|4307|4312.5|4308.5|4311|4307|1
1649899110000|2022-04-14 01:18:30|4310.5|4306.5|4310|4306|4311.5|4307.5|4308|4304|13
1649899120000|2022-04-14 01:18:40|4309.5|4305.5|4312.5|4308.5|4313|4309|4308|4304|2
1649899130000|2022-04-14 01:18:50|4313|4309|4308|4304|4313|4309|4307.5|4303.5|9
1649899140000|2022-04-14 01:19:00|4308.5|4304.5|4311|4307|4311|4307|4308.5|4304.5|11
1649899150000|2022-04-14 01:19:10|4311.5|4307.5|4309.5|4305.5|4311.5|4307.5|4309|4305|11
1649899160000|2022-04-14 01:19:20|4310|4306|4311.5|4307.5|4312|4308|4310|4306|3
1649899170000|2022-04-14 01:19:30|4312|4308|4311.5|4307.5|4313|4309|4311.5|4307.5|1
1649899180000|2022-04-14 01:19:40|4311|4307|4312|4308|4312.5|4308.5|4311|4307|0
1649899190000|2022-04-14 01:19:50|4314.5|4310.5|4317.5|4313.5|4318.5|4314.5|4314.5|4310.5|32
1649899200000|2022-04-14 01:20:00|4320|4316|4318.5|4314.5|4320|4316|4318|4314|33
1649899210000|2022-04-14 01:20:10|4319|4315|4313|4309|4319|4315|4311|4307|19
1649899220000|2022-04-14 01:20:20|4313.5|4309.5|4312.5|4308.5|4314.5|4310.5|4312|4308|5
1649899230000|2022-04-14 01:20:30|4312|4308|4314|4310|4314.5|4310.5|4312|4308|1
1649899240000|2022-04-14 01:20:40|4313.5|4309.5|4331|4327|4331|4327|4313.5|4309.5|130
1649899250000|2022-04-14 01:20:50|4329.5|4325.5|4326|4322|4329.5|4325.5|4325|4321|66
1649899260000|2022-04-14 01:21:00|4326.5|4322.5|4329.5|4325.5|4329.5|4325.5|4326|4322|14
1649899270000|2022-04-14 01:21:10|4329|4325|4330.5|4326.5|4331|4327|4325|4321|17
1649899280000|2022-04-14 01:21:20|4327|4323|4329.5|4325.5|4329.5|4325.5|4326|4322|23
1649899290000|2022-04-14 01:21:30|4329|4325|4329|4325|4329|4325|4329|4325|8
1649899300000|2022-04-14 01:21:40|4329.5|4325.5|4329|4325|4329.5|4325.5|4327.5|4323.5|24
1649899310000|2022-04-14 01:21:50|4328.5|4324.5|4329.5|4325.5|4329.5|4325.5|4328|4324|4
1649899320000|2022-04-14 01:22:00|4329|4325|4331.5|4327.5|4331.5|4327.5|4328.5|4324.5|13
1649899330000|2022-04-14 01:22:10|4331|4327|4331.5|4327.5|4331.5|4327.5|4329|4325|3
1649899340000|2022-04-14 01:22:20|4332|4328|4333|4329|4333|4329|4330|4326|2
1649899350000|2022-04-14 01:22:30|4329.5|4325.5|4330|4326|4330.5|4326.5|4329.5|4325.5|9
1649899360000|2022-04-14 01:22:40|4327.5|4323.5|4326|4322|4327.5|4323.5|4326|4322|12
1649899370000|2022-04-14 01:22:50|4325.5|4321.5|4324.5|4320.5|4325.5|4321.5|4324.5|4320.5|2
1649899380000|2022-04-14 01:23:00|4325|4321|4325.5|4321.5|4325.5|4321.5|4324.5|4320.5|6
1649899390000|2022-04-14 01:23:10|4326|4322|4324|4320|4326|4322|4324|4320|1
1649899400000|2022-04-14 01:23:20|4324.5|4320.5|4325.5|4321.5|4326|4322|4324.5|4320.5|0
1649899410000|2022-04-14 01:23:30|4324|4320|4323.5|4319.5|4325.5|4321.5|4323.5|4319.5|3
1649899420000|2022-04-14 01:23:40|4323|4319|4323.5|4319.5|4323.5|4319.5|4323|4319|0
1649899430000|2022-04-14 01:23:50|4323|4319|4327|4323|4327|4323|4323|4319|1
1649899440000|2022-04-14 01:24:00|4326.5|4322.5|4327|4323|4327|4323|4325|4321|3
1649899450000|2022-04-14 01:24:10|4326.5|4322.5|4326.5|4322.5|4326.5|4322.5|4325|4321|1
1649899460000|2022-04-14 01:24:20|4327|4323|4327|4323|4327|4323|4327|4323|0
1649899470000|2022-04-14 01:24:30|4326.5|4322.5|4328|4324|4328|4324|4326.5|4322.5|0
1649899480000|2022-04-14 01:24:40|4327.5|4323.5|4329|4325|4329|4325|4327.5|4323.5|29
1649899490000|2022-04-14 01:24:50|4327|4323|4329|4325|4329|4325|4326.5|4322.5|16
1649899500000|2022-04-14 01:25:00|4329.5|4325.5|4327|4323|4330|4326|4327|4323|7
1649899510000|2022-04-14 01:25:10|4327.5|4323.5|4329|4325|4329|4325|4327.5|4323.5|0
1649899520000|2022-04-14 01:25:20|4328.5|4324.5|4331|4327|4331|4327|4328.5|4324.5|9
1649899530000|2022-04-14 01:25:30|4330.5|4326.5|4331|4327|4331.5|4327.5|4330.5|4326.5|0
1649899540000|2022-04-14 01:25:40|4331.5|4327.5|4334|4330|4334|4330|4331.5|4327.5|1
1649899550000|2022-04-14 01:25:50|4333.5|4329.5|4335|4331|4335|4331|4333.5|4329.5|1
1649899560000|2022-04-14 01:26:00|4335.5|4331.5|4335.5|4331.5|4337|4333|4335.5|4331.5|14
1649899570000|2022-04-14 01:26:10|4336|4332|4334|4330|4336|4332|4333.5|4329.5|4
1649899580000|2022-04-14 01:26:20|4334.5|4330.5|4334.5|4330.5|4335|4331|4333.5|4329.5|2
1649899590000|2022-04-14 01:26:30|4334|4330|4335|4331|4335|4331|4334|4330|0
1649899600000|2022-04-14 01:26:40|4334|4330|4333.5|4329.5|4334|4330|4332|4328|6
1649899610000|2022-04-14 01:26:50|4332|4328|4332.5|4328.5|4332.5|4328.5|4332|4328|2
1649899620000|2022-04-14 01:27:00|4331.5|4327.5|4332|4328|4332|4328|4331.5|4327.5|2
1649899630000|2022-04-14 01:27:10|4331.5|4327.5|4332|4328|4332|4328|4331.5|4327.5|1
1649899640000|2022-04-14 01:27:20|4332.5|4328.5|4332|4328|4332.5|4328.5|4331.5|4327.5|9
1649899650000|2022-04-14 01:27:30|4332.5|4328.5|4333|4329|4333.5|4329.5|4332.5|4328.5|1
1649899660000|2022-04-14 01:27:40|4332.5|4328.5|4333|4329|4333|4329|4332.5|4328.5|0
1649899670000|2022-04-14 01:27:50|4332.5|4328.5|4332.5|4328.5|4332.5|4328.5|4331|4327|2
1649899680000|2022-04-14 01:28:00|4333|4329|4330|4326|4334|4330|4330|4326|5
1649899690000|2022-04-14 01:28:10|4329.5|4325.5|4331|4327|4331|4327|4329.5|4325.5|32
1649899700000|2022-04-14 01:28:20|4330.5|4326.5|4329|4325|4330.5|4326.5|4329|4325|1
1649899710000|2022-04-14 01:28:30|4328.5|4324.5|4331|4327|4331|4327|4328.5|4324.5|0
1649899720000|2022-04-14 01:28:40|4330.5|4326.5|4330.5|4326.5|4330.5|4326.5|4327.5|4323.5|26
1649899730000|2022-04-14 01:28:50|4331|4327|4331|4327|4331|4327|4331|4327|0
1649899750000|2022-04-14 01:29:10|4330.5|4326.5|4330.5|4326.5|4330.5|4326.5|4330.5|4326.5|0
1649899760000|2022-04-14 01:29:20|4331|4327|4334|4330|4334.5|4330.5|4331|4327|3
1649899770000|2022-04-14 01:29:30|4333.5|4329.5|4333.5|4329.5|4334.5|4330.5|4332.5|4328.5|5
1649899780000|2022-04-14 01:29:40|4334|4330|4335|4331|4335|4331|4332|4328|8
1649899790000|2022-04-14 01:29:50|4335.5|4331.5|4333|4329|4335.5|4331.5|4332.5|4328.5|4
1649899800000|2022-04-14 01:30:00|4330|4326|4327.5|4323.5|4332|4328|4321.5|4317.5|335
1649899810000|2022-04-14 01:30:10|4327|4323|4323|4319|4328|4324|4322.5|4318.5|168
1649899820000|2022-04-14 01:30:20|4324|4320|4312|4308|4324|4320|4311.5|4307.5|149
1649899830000|2022-04-14 01:30:30|4312.5|4308.5|4318|4314|4321|4317|4312.5|4308.5|134
1649899840000|2022-04-14 01:30:40|4317.5|4313.5|4314|4310|4317.5|4313.5|4314|4310|28
1649899850000|2022-04-14 01:30:50|4313.5|4309.5|4313|4309|4315|4311|4311.5|4307.5|43
1649899860000|2022-04-14 01:31:00|4312.5|4308.5|4318|4314|4318.5|4314.5|4311|4307|107
1649899870000|2022-04-14 01:31:10|4318.5|4314.5|4310|4306|4318.5|4314.5|4309|4305|99
1649899880000|2022-04-14 01:31:20|4309|4305|4308|4304|4309|4305|4305|4301|46
1649899890000|2022-04-14 01:31:30|4308.5|4304.5|4309|4305|4312|4308|4307|4303|44
1649899900000|2022-04-14 01:31:40|4310|4306|4309|4305|4310|4306|4306.5|4302.5|38
1649899910000|2022-04-14 01:31:50|4308|4304|4311.5|4307.5|4313.5|4309.5|4307|4303|54
1649899920000|2022-04-14 01:32:00|4312|4308|4316.5|4312.5|4317.5|4313.5|4312|4308|56
1649899930000|2022-04-14 01:32:10|4315.5|4311.5|4324|4320|4324.5|4320.5|4315.5|4311.5|60
1649899940000|2022-04-14 01:32:20|4325|4321|4326|4322|4326.5|4322.5|4321|4317|45
1649899950000|2022-04-14 01:32:30|4325.5|4321.5|4322.5|4318.5|4326.5|4322.5|4321.5|4317.5|50
1649899960000|2022-04-14 01:32:40|4322|4318|4323.5|4319.5|4325.5|4321.5|4320.5|4316.5|56
1649899970000|2022-04-14 01:32:50|4324|4320|4324.5|4320.5|4327|4323|4322.5|4318.5|43
1649899980000|2022-04-14 01:33:00|4325|4321|4322|4318|4325|4321|4320.5|4316.5|31
1649899990000|2022-04-14 01:33:10|4322.5|4318.5|4323.5|4319.5|4324.5|4320.5|4321.5|4317.5|30
1649900000000|2022-04-14 01:33:20|4322.5|4318.5|4327|4323|4329.5|4325.5|4322.5|4318.5|78
1649900010000|2022-04-14 01:33:30|4326.5|4322.5|4325|4321|4327|4323|4324.5|4320.5|30
1649900020000|2022-04-14 01:33:40|4324.5|4320.5|4324.5|4320.5|4327.5|4323.5|4323.5|4319.5|35
1649900030000|2022-04-14 01:33:50|4323.5|4319.5|4321|4317|4325|4321|4320.5|4316.5|42
1649900040000|2022-04-14 01:34:00|4320.5|4316.5|4317|4313|4321.5|4317.5|4317|4313|44
1649900050000|2022-04-14 01:34:10|4316.5|4312.5|4319.5|4315.5|4320|4316|4316.5|4312.5|31
1649900060000|2022-04-14 01:34:20|4319|4315|4319.5|4315.5|4321.5|4317.5|4318.5|4314.5|44
1649900070000|2022-04-14 01:34:30|4320|4316|4318|4314|4320.5|4316.5|4317.5|4313.5|35
1649900080000|2022-04-14 01:34:40|4317.5|4313.5|4320.5|4316.5|4321.5|4317.5|4317.5|4313.5|42
1649900090000|2022-04-14 01:34:50|4321.5|4317.5|4321.5|4317.5|4322.5|4318.5|4320.5|4316.5|39
1649900100000|2022-04-14 01:35:00|4321|4317|4322|4318|4328.5|4324.5|4321|4317|140
1649900110000|2022-04-14 01:35:10|4322.5|4318.5|4321.5|4317.5|4323|4319|4320.5|4316.5|41
1649900120000|2022-04-14 01:35:20|4322|4318|4321|4317|4325.5|4321.5|4320|4316|56
1649900130000|2022-04-14 01:35:30|4321.5|4317.5|4317.5|4313.5|4321.5|4317.5|4316.5|4312.5|55
1649900140000|2022-04-14 01:35:40|4318|4314|4314|4310|4318|4314|4313.5|4309.5|37
1649900150000|2022-04-14 01:35:50|4313|4309|4312.5|4308.5|4313|4309|4309|4305|77
1649900160000|2022-04-14 01:36:00|4312|4308|4312.5|4308.5|4314.5|4310.5|4311.5|4307.5|104
1649900170000|2022-04-14 01:36:10|4312|4308|4311.5|4307.5|4313.5|4309.5|4311.5|4307.5|50
1649900180000|2022-04-14 01:36:20|4312|4308|4306|4302|4313|4309|4305|4301|78
1649900190000|2022-04-14 01:36:30|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4303|4299|51
1649900200000|2022-04-14 01:36:40|4306.5|4302.5|4305.5|4301.5|4308.5|4304.5|4305.5|4301.5|67
1649900210000|2022-04-14 01:36:50|4306|4302|4306|4302|4309.5|4305.5|4305.5|4301.5|23
1649900220000|2022-04-14 01:37:00|4306.5|4302.5|4308.5|4304.5|4308.5|4304.5|4305|4301|30
1649900230000|2022-04-14 01:37:10|4308|4304|4305.5|4301.5|4310|4306|4305|4301|66
1649900240000|2022-04-14 01:37:20|4306|4302|4306.5|4302.5|4306.5|4302.5|4305|4301|32
1649900250000|2022-04-14 01:37:30|4307.5|4303.5|4307|4303|4307.5|4303.5|4304.5|4300.5|44
1649900260000|2022-04-14 01:37:40|4307.5|4303.5|4311|4307|4311|4307|4307.5|4303.5|68
1649900270000|2022-04-14 01:37:50|4310.5|4306.5|4309|4305|4312|4308|4308.5|4304.5|47
1649900280000|2022-04-14 01:38:00|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4304.5|4300.5|69
1649900290000|2022-04-14 01:38:10|4309.5|4305.5|4310.5|4306.5|4316|4312|4309|4305|85
1649900300000|2022-04-14 01:38:20|4311|4307|4312|4308|4312|4308|4308.5|4304.5|36
1649900310000|2022-04-14 01:38:30|4312.5|4308.5|4314.5|4310.5|4315.5|4311.5|4311.5|4307.5|88
1649900320000|2022-04-14 01:38:40|4314|4310|4316.5|4312.5|4317|4313|4314|4310|42
1649900330000|2022-04-14 01:38:50|4315.5|4311.5|4318.5|4314.5|4318.5|4314.5|4314.5|4310.5|20
1649900340000|2022-04-14 01:39:00|4319.5|4315.5|4321|4317|4324|4320|4319|4315|132
1649900350000|2022-04-14 01:39:10|4320.5|4316.5|4318.5|4314.5|4320.5|4316.5|4317|4313|40
1649900360000|2022-04-14 01:39:20|4317.5|4313.5|4316|4312|4319|4315|4315.5|4311.5|83
1649900370000|2022-04-14 01:39:30|4316.5|4312.5|4311|4307|4317|4313|4311|4307|69
1649900380000|2022-04-14 01:39:40|4311.5|4307.5|4315|4311|4315.5|4311.5|4311.5|4307.5|68
1649900390000|2022-04-14 01:39:50|4314.5|4310.5|4319.5|4315.5|4322.5|4318.5|4314.5|4310.5|101
1649900400000|2022-04-14 01:40:00|4319|4315|4316.5|4312.5|4319|4315|4316|4312|40
1649900410000|2022-04-14 01:40:10|4316|4312|4315.5|4311.5|4316.5|4312.5|4314.5|4310.5|33
1649900420000|2022-04-14 01:40:20|4314.5|4310.5|4314.5|4310.5|4317.5|4313.5|4314.5|4310.5|39
1649900430000|2022-04-14 01:40:30|4315|4311|4307.5|4303.5|4315|4311|4307|4303|60
1649900440000|2022-04-14 01:40:40|4307|4303|4304.5|4300.5|4308|4304|4304.5|4300.5|60
1649900450000|2022-04-14 01:40:50|4304|4300|4305|4301|4306.5|4302.5|4303|4299|38
1649900460000|2022-04-14 01:41:00|4304.5|4300.5|4302.5|4298.5|4305.5|4301.5|4301.5|4297.5|75
1649900470000|2022-04-14 01:41:10|4303.5|4299.5|4307.5|4303.5|4307.5|4303.5|4303.5|4299.5|44
1649900480000|2022-04-14 01:41:20|4307|4303|4307.5|4303.5|4310|4306|4306.5|4302.5|35
1649900490000|2022-04-14 01:41:30|4308|4304|4302|4298|4308|4304|4300.5|4296.5|39
1649900500000|2022-04-14 01:41:40|4302.5|4298.5|4301|4297|4304|4300|4300.5|4296.5|18
1649900510000|2022-04-14 01:41:50|4301.5|4297.5|4296.5|4292.5|4302|4298|4295.5|4291.5|47
1649900520000|2022-04-14 01:42:00|4296|4292|4299.5|4295.5|4299.5|4295.5|4295.5|4291.5|36
1649900530000|2022-04-14 01:42:10|4300.5|4296.5|4304.5|4300.5|4306.5|4302.5|4299.5|4295.5|98
1649900540000|2022-04-14 01:42:20|4305|4301|4304.5|4300.5|4307|4303|4303.5|4299.5|57
1649900550000|2022-04-14 01:42:30|4305|4301|4302.5|4298.5|4307.5|4303.5|4302.5|4298.5|49
1649900560000|2022-04-14 01:42:40|4302|4298|4298|4294|4302.5|4298.5|4298|4294|28
1649900570000|2022-04-14 01:42:50|4298.5|4294.5|4301.5|4297.5|4302|4298|4296.5|4292.5|11
1649900580000|2022-04-14 01:43:00|4301|4297|4302|4298|4302|4298|4299.5|4295.5|15
1649900590000|2022-04-14 01:43:10|4301.5|4297.5|4300|4296|4303|4299|4299.5|4295.5|19
1649900600000|2022-04-14 01:43:20|4300.5|4296.5|4302|4298|4303|4299|4300.5|4296.5|31
1649900610000|2022-04-14 01:43:30|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4299.5|4295.5|7
1649900620000|2022-04-14 01:43:40|4299.5|4295.5|4296.5|4292.5|4299.5|4295.5|4294.5|4290.5|33
1649900630000|2022-04-14 01:43:50|4297.5|4293.5|4294|4290|4297.5|4293.5|4294|4290|19
1649900640000|2022-04-14 01:44:00|4293.5|4289.5|4290.5|4286.5|4294|4290|4290.5|4286.5|42
1649900650000|2022-04-14 01:44:10|4291|4287|4288|4284|4291.5|4287.5|4288|4284|21
1649900660000|2022-04-14 01:44:20|4287.5|4283.5|4286.5|4282.5|4289.5|4285.5|4286.5|4282.5|11
1649900670000|2022-04-14 01:44:30|4286|4282|4285|4281|4287.5|4283.5|4284.5|4280.5|31
1649900680000|2022-04-14 01:44:40|4285.5|4281.5|4284|4280|4285.5|4281.5|4283.5|4279.5|20
1649900690000|2022-04-14 01:44:50|4283.5|4279.5|4283|4279|4283.5|4279.5|4282.5|4278.5|20
1649900700000|2022-04-14 01:45:00|4283.5|4279.5|4280.5|4276.5|4285.5|4281.5|4280.5|4276.5|127
1649900710000|2022-04-14 01:45:10|4279.5|4275.5|4280.5|4276.5|4282.5|4278.5|4279.5|4275.5|37
1649900720000|2022-04-14 01:45:20|4281|4277|4281|4277|4282|4278|4279.5|4275.5|29
1649900730000|2022-04-14 01:45:30|4280.5|4276.5|4281.5|4277.5|4283|4279|4279|4275|56
1649900740000|2022-04-14 01:45:40|4280|4276|4281.5|4277.5|4281.5|4277.5|4277.5|4273.5|52
1649900750000|2022-04-14 01:45:50|4282|4278|4281.5|4277.5|4282.5|4278.5|4279|4275|56
1649900760000|2022-04-14 01:46:00|4283|4279|4286|4282|4286|4282|4282.5|4278.5|101
1649900770000|2022-04-14 01:46:10|4286.5|4282.5|4289.5|4285.5|4290.5|4286.5|4286.5|4282.5|147
1649900780000|2022-04-14 01:46:20|4289|4285|4291.5|4287.5|4294.5|4290.5|4288.5|4284.5|113
1649900790000|2022-04-14 01:46:30|4290.5|4286.5|4292|4288|4292.5|4288.5|4290.5|4286.5|103
1649900800000|2022-04-14 01:46:40|4291.5|4287.5|4290.5|4286.5|4292|4288|4290.5|4286.5|45
1649900810000|2022-04-14 01:46:50|4291|4287|4296|4292|4296.5|4292.5|4291|4287|101
1649900820000|2022-04-14 01:47:00|4296.5|4292.5|4297.5|4293.5|4297.5|4293.5|4295|4291|106
1649900830000|2022-04-14 01:47:10|4297|4293|4302.5|4298.5|4302.5|4298.5|4296.5|4292.5|222
1649900840000|2022-04-14 01:47:20|4302|4298|4302.5|4298.5|4302.5|4298.5|4300.5|4296.5|57
1649900850000|2022-04-14 01:47:30|4303|4299|4301.5|4297.5|4303.5|4299.5|4301.5|4297.5|50
1649900860000|2022-04-14 01:47:40|4300.5|4296.5|4303.5|4299.5|4303.5|4299.5|4300.5|4296.5|74
1649900870000|2022-04-14 01:47:50|4304|4300|4307|4303|4307.5|4303.5|4303.5|4299.5|75
1649900880000|2022-04-14 01:48:00|4306|4302|4306|4302|4307|4303|4304.5|4300.5|108
1649900890000|2022-04-14 01:48:10|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4302.5|4298.5|55
1649900900000|2022-04-14 01:48:20|4305|4301|4305.5|4301.5|4307|4303|4304.5|4300.5|44
1649900910000|2022-04-14 01:48:30|4304.5|4300.5|4303.5|4299.5|4305.5|4301.5|4302.5|4298.5|16
1649900920000|2022-04-14 01:48:40|4302.5|4298.5|4299.5|4295.5|4302.5|4298.5|4297.5|4293.5|53
1649900930000|2022-04-14 01:48:50|4299|4295|4299|4295|4301|4297|4299|4295|12
1649900940000|2022-04-14 01:49:00|4298.5|4294.5|4304.5|4300.5|4306.5|4302.5|4298.5|4294.5|58
1649900950000|2022-04-14 01:49:10|4305|4301|4303.5|4299.5|4306|4302|4303|4299|28
1649900960000|2022-04-14 01:49:20|4304|4300|4306|4302|4306.5|4302.5|4303.5|4299.5|7
1649900970000|2022-04-14 01:49:30|4306.5|4302.5|4302|4298|4306.5|4302.5|4302|4298|11
1649900980000|2022-04-14 01:49:40|4301.5|4297.5|4303|4299|4303.5|4299.5|4301|4297|13
1649900990000|2022-04-14 01:49:50|4302.5|4298.5|4302.5|4298.5|4303|4299|4300|4296|31
1649901000000|2022-04-14 01:50:00|4303|4299|4298.5|4294.5|4303.5|4299.5|4298|4294|68
1649901010000|2022-04-14 01:50:10|4297.5|4293.5|4297.5|4293.5|4298|4294|4295|4291|75
1649901020000|2022-04-14 01:50:20|4297|4293|4294.5|4290.5|4298.5|4294.5|4294|4290|34
1649901030000|2022-04-14 01:50:30|4294|4290|4299|4295|4299|4295|4294|4290|17
1649901040000|2022-04-14 01:50:40|4298.5|4294.5|4299.5|4295.5|4300|4296|4297|4293|17
1649901050000|2022-04-14 01:50:50|4299|4295|4301|4297|4302.5|4298.5|4297.5|4293.5|25
1649901060000|2022-04-14 01:51:00|4300.5|4296.5|4302|4298|4305|4301|4299.5|4295.5|48
1649901070000|2022-04-14 01:51:10|4303.5|4299.5|4303|4299|4303.5|4299.5|4301|4297|48
1649901080000|2022-04-14 01:51:20|4303.5|4299.5|4303|4299|4304.5|4300.5|4302|4298|17
1649901090000|2022-04-14 01:51:30|4303.5|4299.5|4304|4300|4305.5|4301.5|4302|4298|20
1649901100000|2022-04-14 01:51:40|4303.5|4299.5|4302|4298|4304.5|4300.5|4301.5|4297.5|10
1649901110000|2022-04-14 01:51:50|4302.5|4298.5|4306.5|4302.5|4307|4303|4302.5|4298.5|29
1649901120000|2022-04-14 01:52:00|4306|4302|4308.5|4304.5|4308.5|4304.5|4305.5|4301.5|48
1649901130000|2022-04-14 01:52:10|4308|4304|4310.5|4306.5|4313|4309|4307.5|4303.5|91
1649901140000|2022-04-14 01:52:20|4311|4307|4309.5|4305.5|4311|4307|4309.5|4305.5|48
1649901150000|2022-04-14 01:52:30|4310|4306|4308.5|4304.5|4310.5|4306.5|4307.5|4303.5|63
1649901160000|2022-04-14 01:52:40|4309|4305|4310.5|4306.5|4312.5|4308.5|4309|4305|36
1649901170000|2022-04-14 01:52:50|4311.5|4307.5|4309.5|4305.5|4312.5|4308.5|4309.5|4305.5|23
1649901180000|2022-04-14 01:53:00|4310|4306|4310.5|4306.5|4312|4308|4309.5|4305.5|30
1649901190000|2022-04-14 01:53:10|4311|4307|4312.5|4308.5|4312.5|4308.5|4310.5|4306.5|17
1649901200000|2022-04-14 01:53:20|4311.5|4307.5|4308.5|4304.5|4312.5|4308.5|4308.5|4304.5|25
1649901210000|2022-04-14 01:53:30|4308|4304|4300.5|4296.5|4308|4304|4300.5|4296.5|51
1649901220000|2022-04-14 01:53:40|4301|4297|4304|4300|4304|4300|4300.5|4296.5|22
1649901230000|2022-04-14 01:53:50|4303|4299|4303.5|4299.5|4304|4300|4302|4298|9
1649901240000|2022-04-14 01:54:00|4304|4300|4306.5|4302.5|4307|4303|4303.5|4299.5|24
1649901250000|2022-04-14 01:54:10|4307|4303|4307|4303|4307.5|4303.5|4306|4302|19
1649901260000|2022-04-14 01:54:20|4307.5|4303.5|4302.5|4298.5|4308.5|4304.5|4301.5|4297.5|32
1649901270000|2022-04-14 01:54:30|4302|4298|4304.5|4300.5|4304.5|4300.5|4301.5|4297.5|12
1649901280000|2022-04-14 01:54:40|4305|4301|4302|4298|4305.5|4301.5|4301.5|4297.5|35
1649901290000|2022-04-14 01:54:50|4302.5|4298.5|4303|4299|4303|4299|4301.5|4297.5|6
1649901300000|2022-04-14 01:55:00|4303.5|4299.5|4303.5|4299.5|4306|4302|4302.5|4298.5|33
1649901310000|2022-04-14 01:55:10|4304|4300|4301|4297|4305|4301|4301|4297|20
1649901320000|2022-04-14 01:55:20|4301.5|4297.5|4302|4298|4303.5|4299.5|4300|4296|7
1649901330000|2022-04-14 01:55:30|4302.5|4298.5|4304|4300|4304.5|4300.5|4301|4297|9
1649901340000|2022-04-14 01:55:40|4303.5|4299.5|4303.5|4299.5|4305|4301|4302.5|4298.5|12
1649901350000|2022-04-14 01:55:50|4303|4299|4302.5|4298.5|4304.5|4300.5|4301.5|4297.5|14
1649901360000|2022-04-14 01:56:00|4303|4299|4302.5|4298.5|4304.5|4300.5|4301|4297|12
1649901370000|2022-04-14 01:56:10|4302|4298|4302|4298|4303.5|4299.5|4299.5|4295.5|13
1649901380000|2022-04-14 01:56:20|4302.5|4298.5|4301|4297|4304|4300|4301|4297|14
1649901390000|2022-04-14 01:56:30|4300.5|4296.5|4303|4299|4303.5|4299.5|4299|4295|25
1649901400000|2022-04-14 01:56:40|4303.5|4299.5|4301.5|4297.5|4305.5|4301.5|4301.5|4297.5|35
1649901410000|2022-04-14 01:56:50|4301|4297|4300|4296|4301.5|4297.5|4298.5|4294.5|40
1649901420000|2022-04-14 01:57:00|4300.5|4296.5|4300.5|4296.5|4302.5|4298.5|4299.5|4295.5|19
1649901430000|2022-04-14 01:57:10|4301|4297|4302|4298|4302.5|4298.5|4300|4296|15
1649901440000|2022-04-14 01:57:20|4302.5|4298.5|4305|4301|4306|4302|4302.5|4298.5|22
1649901450000|2022-04-14 01:57:30|4304.5|4300.5|4305|4301|4305|4301|4304|4300|15
1649901460000|2022-04-14 01:57:40|4304.5|4300.5|4303|4299|4305|4301|4302.5|4298.5|9
1649901470000|2022-04-14 01:57:50|4303.5|4299.5|4306|4302|4306|4302|4303.5|4299.5|8
1649901480000|2022-04-14 01:58:00|4306.5|4302.5|4306.5|4302.5|4308|4304|4306|4302|21
1649901490000|2022-04-14 01:58:10|4307|4303|4313.5|4309.5|4314.5|4310.5|4307|4303|122
1649901500000|2022-04-14 01:58:20|4312.5|4308.5|4311.5|4307.5|4312.5|4308.5|4309.5|4305.5|82
1649901510000|2022-04-14 01:58:30|4310.5|4306.5|4311|4307|4311|4307|4309.5|4305.5|28
1649901520000|2022-04-14 01:58:40|4310.5|4306.5|4312.5|4308.5|4313.5|4309.5|4310.5|4306.5|23
1649901530000|2022-04-14 01:58:50|4312|4308|4311.5|4307.5|4313|4309|4311|4307|26
1649901540000|2022-04-14 01:59:00|4312|4308|4308|4304|4312|4308|4308|4304|33
1649901550000|2022-04-14 01:59:10|4307.5|4303.5|4307.5|4303.5|4308|4304|4305.5|4301.5|38
1649901560000|2022-04-14 01:59:20|4308|4304|4308|4304|4309|4305|4307.5|4303.5|2
1649901570000|2022-04-14 01:59:30|4307.5|4303.5|4311|4307|4311|4307|4307|4303|9
1649901580000|2022-04-14 01:59:40|4311.5|4307.5|4309.5|4305.5|4312.5|4308.5|4309.5|4305.5|8
1649901590000|2022-04-14 01:59:50|4310.5|4306.5|4310.5|4306.5|4311|4307|4309.5|4305.5|6
1649901600000|2022-04-14 02:00:00|4309.5|4305.5|4308|4304|4310|4306|4306.5|4302.5|15
1649901610000|2022-04-14 02:00:10|4307.5|4303.5|4315|4311|4315|4311|4307.5|4303.5|35
1649901620000|2022-04-14 02:00:20|4314.5|4310.5|4312.5|4308.5|4315|4311|4312.5|4308.5|17
1649901630000|2022-04-14 02:00:30|4313|4309|4312.5|4308.5|4314|4310|4312|4308|5
1649901640000|2022-04-14 02:00:40|4312|4308|4310|4306|4312|4308|4307.5|4303.5|25
1649901650000|2022-04-14 02:00:50|4310.5|4306.5|4312|4308|4312.5|4308.5|4310.5|4306.5|11
1649901660000|2022-04-14 02:01:00|4312.5|4308.5|4313|4309|4314|4310|4312.5|4308.5|12
1649901670000|2022-04-14 02:01:10|4312.5|4308.5|4311.5|4307.5|4313|4309|4310|4306|13
1649901680000|2022-04-14 02:01:20|4311|4307|4310|4306|4311|4307|4308.5|4304.5|12
1649901690000|2022-04-14 02:01:30|4309.5|4305.5|4311.5|4307.5|4311.5|4307.5|4309.5|4305.5|3
1649901700000|2022-04-14 02:01:40|4312|4308|4314|4310|4314.5|4310.5|4312|4308|15
1649901710000|2022-04-14 02:01:50|4313.5|4309.5|4314.5|4310.5|4315|4311|4313|4309|12
1649901720000|2022-04-14 02:02:00|4316.5|4312.5|4315|4311|4317.5|4313.5|4314|4310|52
1649901730000|2022-04-14 02:02:10|4315.5|4311.5|4317.5|4313.5|4318.5|4314.5|4315.5|4311.5|12
1649901740000|2022-04-14 02:02:20|4317|4313|4317.5|4313.5|4318.5|4314.5|4316.5|4312.5|16
1649901750000|2022-04-14 02:02:30|4317|4313|4313.5|4309.5|4317|4313|4312.5|4308.5|18
1649901760000|2022-04-14 02:02:40|4314|4310|4315.5|4311.5|4315.5|4311.5|4312.5|4308.5|15
1649901770000|2022-04-14 02:02:50|4315|4311|4315|4311|4317.5|4313.5|4314.5|4310.5|15
1649901780000|2022-04-14 02:03:00|4315.5|4311.5|4314|4310|4315.5|4311.5|4313|4309|9
1649901790000|2022-04-14 02:03:10|4315.5|4311.5|4318|4314|4318|4314|4315|4311|12
1649901800000|2022-04-14 02:03:20|4318.5|4314.5|4318.5|4314.5|4319.5|4315.5|4317|4313|12
1649901810000|2022-04-14 02:03:30|4320|4316|4319.5|4315.5|4320.5|4316.5|4319|4315|5
1649901820000|2022-04-14 02:03:40|4320|4316|4317.5|4313.5|4320|4316|4317.5|4313.5|19
1649901830000|2022-04-14 02:03:50|4318|4314|4319|4315|4319|4315|4317.5|4313.5|18
1649901840000|2022-04-14 02:04:00|4319.5|4315.5|4317|4313|4320.5|4316.5|4317|4313|20
1649901850000|2022-04-14 02:04:10|4317.5|4313.5|4317|4313|4318|4314|4315|4311|42
1649901860000|2022-04-14 02:04:20|4316|4312|4315|4311|4316.5|4312.5|4312|4308|44
1649901870000|2022-04-14 02:04:30|4315.5|4311.5|4315.5|4311.5|4316|4312|4314.5|4310.5|21
1649901880000|2022-04-14 02:04:40|4316|4312|4318.5|4314.5|4318.5|4314.5|4316|4312|26
1649901890000|2022-04-14 02:04:50|4317.5|4313.5|4316|4312|4318|4314|4316|4312|15
1649901900000|2022-04-14 02:05:00|4316.5|4312.5|4317.5|4313.5|4318.5|4314.5|4314.5|4310.5|71
1649901910000|2022-04-14 02:05:10|4316.5|4312.5|4316|4312|4317.5|4313.5|4315.5|4311.5|44
1649901920000|2022-04-14 02:05:20|4315.5|4311.5|4316|4312|4316.5|4312.5|4314.5|4310.5|19
1649901930000|2022-04-14 02:05:30|4316.5|4312.5|4318|4314|4318|4314|4316|4312|10
1649901940000|2022-04-14 02:05:40|4318.5|4314.5|4317.5|4313.5|4320.5|4316.5|4317.5|4313.5|19
1649901950000|2022-04-14 02:05:50|4317|4313|4320.5|4316.5|4320.5|4316.5|4316.5|4312.5|21
1649901960000|2022-04-14 02:06:00|4320|4316|4318.5|4314.5|4320|4316|4316.5|4312.5|19
1649901970000|2022-04-14 02:06:10|4318|4314|4320|4316|4320.5|4316.5|4317.5|4313.5|20
1649901980000|2022-04-14 02:06:20|4319.5|4315.5|4322.5|4318.5|4322.5|4318.5|4319.5|4315.5|13
1649901990000|2022-04-14 02:06:30|4322|4318|4319.5|4315.5|4322.5|4318.5|4319|4315|14
1649902000000|2022-04-14 02:06:40|4319|4315|4320.5|4316.5|4322.5|4318.5|4319|4315|8
1649902010000|2022-04-14 02:06:50|4321|4317|4321.5|4317.5|4322.5|4318.5|4319.5|4315.5|22
1649902020000|2022-04-14 02:07:00|4322|4318|4323|4319|4323.5|4319.5|4322|4318|14
1649902030000|2022-04-14 02:07:10|4323.5|4319.5|4323.5|4319.5|4324.5|4320.5|4323|4319|29
1649902040000|2022-04-14 02:07:20|4322.5|4318.5|4323|4319|4323.5|4319.5|4321.5|4317.5|23
1649902050000|2022-04-14 02:07:30|4323.5|4319.5|4325.5|4321.5|4325.5|4321.5|4323|4319|27
1649902060000|2022-04-14 02:07:40|4325|4321|4327|4323|4327.5|4323.5|4324|4320|38
1649902070000|2022-04-14 02:07:50|4326.5|4322.5|4328.5|4324.5|4329|4325|4326.5|4322.5|37
1649902080000|2022-04-14 02:08:00|4329.5|4325.5|4331.5|4327.5|4331.5|4327.5|4327|4323|73
1649902090000|2022-04-14 02:08:10|4331|4327|4340.5|4336.5|4340.5|4336.5|4330.5|4326.5|223
1649902100000|2022-04-14 02:08:20|4339.5|4335.5|4336.5|4332.5|4339.5|4335.5|4335.5|4331.5|64
1649902110000|2022-04-14 02:08:30|4336|4332|4336|4332|4337|4333|4334.5|4330.5|48
1649902120000|2022-04-14 02:08:40|4335.5|4331.5|4333.5|4329.5|4336.5|4332.5|4332.5|4328.5|82
1649902130000|2022-04-14 02:08:50|4333|4329|4333.5|4329.5|4335.5|4331.5|4331.5|4327.5|42
1649902140000|2022-04-14 02:09:00|4334|4330|4338.5|4334.5|4339|4335|4333|4329|66
1649902150000|2022-04-14 02:09:10|4339|4335|4338|4334|4339.5|4335.5|4336.5|4332.5|32
1649902160000|2022-04-14 02:09:20|4337.5|4333.5|4336.5|4332.5|4339.5|4335.5|4336|4332|45
1649902170000|2022-04-14 02:09:30|4337.5|4333.5|4338|4334|4339|4335|4337|4333|17
1649902180000|2022-04-14 02:09:40|4338.5|4334.5|4337.5|4333.5|4340|4336|4336.5|4332.5|48
1649902190000|2022-04-14 02:09:50|4338|4334|4340|4336|4340.5|4336.5|4336.5|4332.5|132
1649902200000|2022-04-14 02:10:00|4339.5|4335.5|4340|4336|4341.5|4337.5|4339.5|4335.5|26
1649902210000|2022-04-14 02:10:10|4339.5|4335.5|4341.5|4337.5|4341.5|4337.5|4339.5|4335.5|24
1649902220000|2022-04-14 02:10:20|4340.5|4336.5|4339.5|4335.5|4342.5|4338.5|4339|4335|60
1649902230000|2022-04-14 02:10:30|4340|4336|4334|4330|4340.5|4336.5|4333|4329|49
1649902240000|2022-04-14 02:10:40|4333.5|4329.5|4334|4330|4335.5|4331.5|4332.5|4328.5|81
1649902250000|2022-04-14 02:10:50|4333.5|4329.5|4332|4328|4334|4330|4331|4327|23
1649902260000|2022-04-14 02:11:00|4331.5|4327.5|4330|4326|4333|4329|4329|4325|11
1649902270000|2022-04-14 02:11:10|4330.5|4326.5|4329|4325|4332|4328|4329|4325|24
1649902280000|2022-04-14 02:11:20|4328.5|4324.5|4330.5|4326.5|4330.5|4326.5|4328|4324|17
1649902290000|2022-04-14 02:11:30|4330|4326|4332.5|4328.5|4332.5|4328.5|4330|4326|25
1649902300000|2022-04-14 02:11:40|4332|4328|4337.5|4333.5|4337.5|4333.5|4332|4328|155
1649902310000|2022-04-14 02:11:50|4336.5|4332.5|4336.5|4332.5|4339.5|4335.5|4336|4332|83
1649902320000|2022-04-14 02:12:00|4337|4333|4340.5|4336.5|4341|4337|4337|4333|235
1649902330000|2022-04-14 02:12:10|4341|4337|4336.5|4332.5|4341.5|4337.5|4336.5|4332.5|17
1649902340000|2022-04-14 02:12:20|4337|4333|4338.5|4334.5|4339.5|4335.5|4336.5|4332.5|20
1649902350000|2022-04-14 02:12:30|4339|4335|4337.5|4333.5|4341.5|4337.5|4336.5|4332.5|24
1649902360000|2022-04-14 02:12:40|4336.5|4332.5|4338.5|4334.5|4338.5|4334.5|4336.5|4332.5|17
1649902370000|2022-04-14 02:12:50|4338|4334|4336.5|4332.5|4338|4334|4335.5|4331.5|3
1649902380000|2022-04-14 02:13:00|4336|4332|4332.5|4328.5|4336.5|4332.5|4332|4328|58
1649902390000|2022-04-14 02:13:10|4332|4328|4333|4329|4333.5|4329.5|4331.5|4327.5|21
1649902400000|2022-04-14 02:13:20|4333.5|4329.5|4331.5|4327.5|4333.5|4329.5|4331.5|4327.5|7
1649902410000|2022-04-14 02:13:30|4330.5|4326.5|4331|4327|4332.5|4328.5|4330.5|4326.5|68
1649902420000|2022-04-14 02:13:40|4331.5|4327.5|4329.5|4325.5|4331.5|4327.5|4329.5|4325.5|63
1649902430000|2022-04-14 02:13:50|4330|4326|4331.5|4327.5|4332.5|4328.5|4329.5|4325.5|12
1649902440000|2022-04-14 02:14:00|4332.5|4328.5|4334|4330|4334.5|4330.5|4332|4328|17
1649902450000|2022-04-14 02:14:10|4334.5|4330.5|4332.5|4328.5|4334.5|4330.5|4332.5|4328.5|13
1649902460000|2022-04-14 02:14:20|4332|4328|4329.5|4325.5|4332|4328|4329.5|4325.5|81
1649902470000|2022-04-14 02:14:30|4330|4326|4331|4327|4331|4327|4329|4325|10
1649902480000|2022-04-14 02:14:40|4330.5|4326.5|4331.5|4327.5|4332.5|4328.5|4329.5|4325.5|11
1649902490000|2022-04-14 02:14:50|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4330.5|4326.5|19
1649902500000|2022-04-14 02:15:00|4332|4328|4331.5|4327.5|4334.5|4330.5|4331|4327|9
1649902510000|2022-04-14 02:15:10|4332|4328|4330|4326|4332|4328|4328|4324|21
1649902520000|2022-04-14 02:15:20|4329.5|4325.5|4333|4329|4333|4329|4329.5|4325.5|32
1649902530000|2022-04-14 02:15:30|4332|4328|4331|4327|4332|4328|4330.5|4326.5|12
1649902540000|2022-04-14 02:15:40|4330.5|4326.5|4329.5|4325.5|4330.5|4326.5|4329|4325|40
1649902550000|2022-04-14 02:15:50|4330|4326|4329|4325|4330|4326|4328.5|4324.5|11
1649902560000|2022-04-14 02:16:00|4329.5|4325.5|4328|4324|4330.5|4326.5|4327.5|4323.5|11
1649902570000|2022-04-14 02:16:10|4328.5|4324.5|4324.5|4320.5|4328.5|4324.5|4324.5|4320.5|62
1649902580000|2022-04-14 02:16:20|4325|4321|4324.5|4320.5|4326|4322|4324|4320|4
1649902590000|2022-04-14 02:16:30|4324|4320|4323|4319|4324.5|4320.5|4323|4319|23
1649902600000|2022-04-14 02:16:40|4322|4318|4319.5|4315.5|4322|4318|4319.5|4315.5|64
1649902610000|2022-04-14 02:16:50|4320|4316|4318.5|4314.5|4320|4316|4318.5|4314.5|38
1649902620000|2022-04-14 02:17:00|4317.5|4313.5|4322|4318|4322.5|4318.5|4317.5|4313.5|51
1649902630000|2022-04-14 02:17:10|4322.5|4318.5|4324.5|4320.5|4325|4321|4322.5|4318.5|33
1649902640000|2022-04-14 02:17:20|4324|4320|4323|4319|4325.5|4321.5|4323|4319|3
1649902650000|2022-04-14 02:17:30|4322.5|4318.5|4324.5|4320.5|4325.5|4321.5|4322.5|4318.5|3
1649902660000|2022-04-14 02:17:40|4325|4321|4327.5|4323.5|4328|4324|4325|4321|59
1649902670000|2022-04-14 02:17:50|4326.5|4322.5|4327|4323|4327.5|4323.5|4326|4322|9
1649902680000|2022-04-14 02:18:00|4326.5|4322.5|4326|4322|4327.5|4323.5|4325.5|4321.5|0
1649902690000|2022-04-14 02:18:10|4325.5|4321.5|4324|4320|4326|4322|4323.5|4319.5|15
1649902700000|2022-04-14 02:18:20|4324.5|4320.5|4323.5|4319.5|4325|4321|4322.5|4318.5|52
1649902710000|2022-04-14 02:18:30|4323|4319|4324.5|4320.5|4324.5|4320.5|4322.5|4318.5|18
1649902720000|2022-04-14 02:18:40|4325|4321|4324|4320|4326.5|4322.5|4323.5|4319.5|16
1649902730000|2022-04-14 02:18:50|4324.5|4320.5|4325|4321|4325.5|4321.5|4324|4320|17
1649902740000|2022-04-14 02:19:00|4325.5|4321.5|4327.5|4323.5|4328|4324|4325.5|4321.5|10
1649902750000|2022-04-14 02:19:10|4328|4324|4328.5|4324.5|4330|4326|4327.5|4323.5|36
1649902760000|2022-04-14 02:19:20|4329|4325|4329|4325|4330|4326|4328.5|4324.5|14
1649902770000|2022-04-14 02:19:30|4328.5|4324.5|4326.5|4322.5|4329|4325|4326.5|4322.5|34
1649902780000|2022-04-14 02:19:40|4326|4322|4326.5|4322.5|4328|4324|4325.5|4321.5|8
1649902790000|2022-04-14 02:19:50|4326|4322|4326|4322|4326.5|4322.5|4325.5|4321.5|5
1649902800000|2022-04-14 02:20:00|4325.5|4321.5|4327|4323|4327.5|4323.5|4324|4320|17
1649902810000|2022-04-14 02:20:10|4326.5|4322.5|4325.5|4321.5|4327.5|4323.5|4325.5|4321.5|1
1649902820000|2022-04-14 02:20:20|4326|4322|4326|4322|4326|4322|4324.5|4320.5|8
1649902830000|2022-04-14 02:20:30|4325.5|4321.5|4327|4323|4328.5|4324.5|4325.5|4321.5|8
1649902840000|2022-04-14 02:20:40|4326.5|4322.5|4326.5|4322.5|4327.5|4323.5|4326.5|4322.5|4
1649902850000|2022-04-14 02:20:50|4327|4323|4329.5|4325.5|4329.5|4325.5|4326.5|4322.5|10
1649902860000|2022-04-14 02:21:00|4330.5|4326.5|4328|4324|4331.5|4327.5|4327.5|4323.5|26
1649902870000|2022-04-14 02:21:10|4328.5|4324.5|4327.5|4323.5|4328.5|4324.5|4326.5|4322.5|17
1649902880000|2022-04-14 02:21:20|4328|4324|4326|4322|4328.5|4324.5|4326|4322|12
1649902890000|2022-04-14 02:21:30|4325.5|4321.5|4326.5|4322.5|4327|4323|4325|4321|14
1649902900000|2022-04-14 02:21:40|4326|4322|4328.5|4324.5|4328.5|4324.5|4326|4322|7
1649902910000|2022-04-14 02:21:50|4328|4324|4331.5|4327.5|4332.5|4328.5|4328|4324|15
1649902920000|2022-04-14 02:22:00|4332|4328|4332.5|4328.5|4333.5|4329.5|4331.5|4327.5|26
1649902930000|2022-04-14 02:22:10|4333|4329|4333|4329|4333.5|4329.5|4331.5|4327.5|5
1649902940000|2022-04-14 02:22:20|4333.5|4329.5|4333.5|4329.5|4334.5|4330.5|4333|4329|14
1649902950000|2022-04-14 02:22:30|4334|4330|4332.5|4328.5|4334.5|4330.5|4332.5|4328.5|5
1649902960000|2022-04-14 02:22:40|4332|4328|4331|4327|4332|4328|4329.5|4325.5|20
1649902970000|2022-04-14 02:22:50|4331.5|4327.5|4330.5|4326.5|4332|4328|4330|4326|19
1649902980000|2022-04-14 02:23:00|4331|4327|4330|4326|4331.5|4327.5|4329.5|4325.5|11
1649902990000|2022-04-14 02:23:10|4329.5|4325.5|4328.5|4324.5|4330.5|4326.5|4328|4324|2
1649903000000|2022-04-14 02:23:20|4328|4324|4328.5|4324.5|4328.5|4324.5|4327.5|4323.5|7
1649903010000|2022-04-14 02:23:30|4328|4324|4328|4324|4328.5|4324.5|4326.5|4322.5|9
1649903020000|2022-04-14 02:23:40|4328.5|4324.5|4329|4325|4330.5|4326.5|4328.5|4324.5|14
1649903030000|2022-04-14 02:23:50|4328.5|4324.5|4331.5|4327.5|4331.5|4327.5|4328.5|4324.5|16
1649903040000|2022-04-14 02:24:00|4331|4327|4334|4330|4334.5|4330.5|4331|4327|51
1649903050000|2022-04-14 02:24:10|4333.5|4329.5|4333.5|4329.5|4334.5|4330.5|4332|4328|24
1649903060000|2022-04-14 02:24:20|4334|4330|4333.5|4329.5|4334.5|4330.5|4333|4329|12
1649903070000|2022-04-14 02:24:30|4333|4329|4329.5|4325.5|4333|4329|4329.5|4325.5|24
1649903080000|2022-04-14 02:24:40|4330|4326|4333|4329|4334|4330|4330|4326|19
1649903090000|2022-04-14 02:24:50|4332.5|4328.5|4330.5|4326.5|4333|4329|4330.5|4326.5|3
1649903100000|2022-04-14 02:25:00|4330|4326|4329|4325|4330.5|4326.5|4328|4324|9
1649903110000|2022-04-14 02:25:10|4328|4324|4327|4323|4328.5|4324.5|4326.5|4322.5|27
1649903120000|2022-04-14 02:25:20|4326.5|4322.5|4327.5|4323.5|4328|4324|4326|4322|5
1649903130000|2022-04-14 02:25:30|4327|4323|4328.5|4324.5|4328.5|4324.5|4327|4323|1
1649903140000|2022-04-14 02:25:40|4328|4324|4328|4324|4330|4326|4328|4324|22
1649903150000|2022-04-14 02:25:50|4328.5|4324.5|4334|4330|4334.5|4330.5|4328.5|4324.5|22
1649903160000|2022-04-14 02:26:00|4333.5|4329.5|4333.5|4329.5|4335|4331|4333.5|4329.5|11
1649903170000|2022-04-14 02:26:10|4334|4330|4330.5|4326.5|4334|4330|4330.5|4326.5|18
1649903180000|2022-04-14 02:26:20|4330|4326|4332.5|4328.5|4332.5|4328.5|4330|4326|11
1649903190000|2022-04-14 02:26:30|4332|4328|4332|4328|4332.5|4328.5|4330.5|4326.5|8
1649903200000|2022-04-14 02:26:40|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4331.5|4327.5|7
1649903210000|2022-04-14 02:26:50|4332|4328|4329.5|4325.5|4332|4328|4329.5|4325.5|17
1649903220000|2022-04-14 02:27:00|4329|4325|4329|4325|4330.5|4326.5|4329|4325|22
1649903230000|2022-04-14 02:27:10|4329.5|4325.5|4325.5|4321.5|4329.5|4325.5|4325|4321|35
1649903240000|2022-04-14 02:27:20|4325|4321|4325|4321|4326|4322|4324|4320|10
1649903250000|2022-04-14 02:27:30|4324.5|4320.5|4326.5|4322.5|4328.5|4324.5|4324.5|4320.5|17
1649903260000|2022-04-14 02:27:40|4326|4322|4325.5|4321.5|4327.5|4323.5|4325.5|4321.5|7
1649903270000|2022-04-14 02:27:50|4326|4322|4323.5|4319.5|4326|4322|4323|4319|4
1649903280000|2022-04-14 02:28:00|4323|4319|4319.5|4315.5|4323|4319|4319.5|4315.5|56
1649903290000|2022-04-14 02:28:10|4318.5|4314.5|4319.5|4315.5|4320.5|4316.5|4318.5|4314.5|29
1649903300000|2022-04-14 02:28:20|4320|4316|4320.5|4316.5|4322|4318|4319.5|4315.5|10
1649903310000|2022-04-14 02:28:30|4320|4316|4319|4315|4321|4317|4318.5|4314.5|33
1649903320000|2022-04-14 02:28:40|4319.5|4315.5|4317|4313|4319.5|4315.5|4316.5|4312.5|24
1649903330000|2022-04-14 02:28:50|4317.5|4313.5|4316|4312|4317.5|4313.5|4315.5|4311.5|14
1649903340000|2022-04-14 02:29:00|4315.5|4311.5|4314.5|4310.5|4316.5|4312.5|4314.5|4310.5|15
1649903350000|2022-04-14 02:29:10|4315|4311|4313.5|4309.5|4315|4311|4312.5|4308.5|19
1649903360000|2022-04-14 02:29:20|4313|4309|4312.5|4308.5|4313.5|4309.5|4311.5|4307.5|7
1649903370000|2022-04-14 02:29:30|4313|4309|4314.5|4310.5|4315|4311|4312.5|4308.5|4
1649903380000|2022-04-14 02:29:40|4315|4311|4315|4311|4315.5|4311.5|4313.5|4309.5|8
1649903390000|2022-04-14 02:29:50|4314.5|4310.5|4313.5|4309.5|4315|4311|4312.5|4308.5|4
1649903400000|2022-04-14 02:30:00|4313|4309|4312|4308|4314|4310|4309.5|4305.5|37
1649903410000|2022-04-14 02:30:10|4311.5|4307.5|4310|4306|4311.5|4307.5|4308.5|4304.5|10
1649903420000|2022-04-14 02:30:20|4309.5|4305.5|4312|4308|4312.5|4308.5|4309.5|4305.5|15
1649903430000|2022-04-14 02:30:30|4312.5|4308.5|4311.5|4307.5|4312.5|4308.5|4310.5|4306.5|27
1649903440000|2022-04-14 02:30:40|4312|4308|4309.5|4305.5|4312.5|4308.5|4309|4305|4
1649903450000|2022-04-14 02:30:50|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|11
1649903460000|2022-04-14 02:31:00|4308|4304|4306|4302|4308|4304|4305.5|4301.5|29
1649903470000|2022-04-14 02:31:10|4306.5|4302.5|4309.5|4305.5|4310|4306|4305.5|4301.5|14
1649903480000|2022-04-14 02:31:20|4310|4306|4310|4306|4311.5|4307.5|4308.5|4304.5|12
1649903490000|2022-04-14 02:31:30|4310.5|4306.5|4308|4304|4310.5|4306.5|4307.5|4303.5|19
1649903500000|2022-04-14 02:31:40|4307.5|4303.5|4308|4304|4308.5|4304.5|4306.5|4302.5|8
1649903510000|2022-04-14 02:31:50|4308.5|4304.5|4307.5|4303.5|4308.5|4304.5|4307|4303|14
1649903520000|2022-04-14 02:32:00|4307|4303|4307|4303|4307.5|4303.5|4306|4302|6
1649903530000|2022-04-14 02:32:10|4306.5|4302.5|4309.5|4305.5|4310.5|4306.5|4306|4302|7
1649903540000|2022-04-14 02:32:20|4309|4305|4309|4305|4310.5|4306.5|4308.5|4304.5|17
1649903550000|2022-04-14 02:32:30|4308.5|4304.5|4308.5|4304.5|4311|4307|4307.5|4303.5|19
1649903560000|2022-04-14 02:32:40|4309|4305|4307.5|4303.5|4309|4305|4306.5|4302.5|7
1649903570000|2022-04-14 02:32:50|4308|4304|4306|4302|4308|4304|4306|4302|5
1649903580000|2022-04-14 02:33:00|4305.5|4301.5|4305|4301|4306.5|4302.5|4304.5|4300.5|26
1649903590000|2022-04-14 02:33:10|4304.5|4300.5|4304.5|4300.5|4305.5|4301.5|4304|4300|15
1649903600000|2022-04-14 02:33:20|4304|4300|4307|4303|4308|4304|4304|4300|19
1649903610000|2022-04-14 02:33:30|4306.5|4302.5|4305.5|4301.5|4307.5|4303.5|4305.5|4301.5|4
1649903620000|2022-04-14 02:33:40|4306|4302|4305.5|4301.5|4307|4303|4304.5|4300.5|18
1649903630000|2022-04-14 02:33:50|4306|4302|4306|4302|4306.5|4302.5|4305|4301|3
1649903640000|2022-04-14 02:34:00|4306.5|4302.5|4308|4304|4308|4304|4305|4301|8
1649903650000|2022-04-14 02:34:10|4308.5|4304.5|4309|4305|4309.5|4305.5|4307.5|4303.5|36
1649903660000|2022-04-14 02:34:20|4309.5|4305.5|4309.5|4305.5|4310|4306|4308.5|4304.5|1
1649903670000|2022-04-14 02:34:30|4309|4305|4308.5|4304.5|4309.5|4305.5|4307|4303|7
1649903680000|2022-04-14 02:34:40|4308|4304|4305.5|4301.5|4308.5|4304.5|4305.5|4301.5|9
1649903690000|2022-04-14 02:34:50|4306|4302|4307.5|4303.5|4308|4304|4306|4302|6
1649903700000|2022-04-14 02:35:00|4307|4303|4307|4303|4307|4303|4306|4302|1
1649903710000|2022-04-14 02:35:10|4307.5|4303.5|4309|4305|4310.5|4306.5|4307|4303|4
1649903720000|2022-04-14 02:35:20|4308.5|4304.5|4308.5|4304.5|4309|4305|4307.5|4303.5|3
1649903730000|2022-04-14 02:35:30|4309|4305|4309|4305|4310|4306|4308.5|4304.5|8
1649903740000|2022-04-14 02:35:40|4308.5|4304.5|4311.5|4307.5|4312.5|4308.5|4308.5|4304.5|6
1649903750000|2022-04-14 02:35:50|4312|4308|4310.5|4306.5|4312.5|4308.5|4310.5|4306.5|4
1649903760000|2022-04-14 02:36:00|4311|4307|4311.5|4307.5|4312|4308|4310.5|4306.5|6
1649903770000|2022-04-14 02:36:10|4312|4308|4310.5|4306.5|4312|4308|4310.5|4306.5|0
1649903780000|2022-04-14 02:36:20|4311|4307|4314|4310|4314|4310|4311|4307|1
1649903790000|2022-04-14 02:36:30|4313.5|4309.5|4312|4308|4313.5|4309.5|4311.5|4307.5|2
1649903800000|2022-04-14 02:36:40|4311.5|4307.5|4310|4306|4311.5|4307.5|4309|4305|16
1649903810000|2022-04-14 02:36:50|4310.5|4306.5|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|6
1649903820000|2022-04-14 02:37:00|4311|4307|4310.5|4306.5|4312.5|4308.5|4310.5|4306.5|10
1649903830000|2022-04-14 02:37:10|4311|4307|4311.5|4307.5|4311.5|4307.5|4310.5|4306.5|5
1649903840000|2022-04-14 02:37:20|4312.5|4308.5|4314.5|4310.5|4315|4311|4312.5|4308.5|8
1649903850000|2022-04-14 02:37:30|4314|4310|4313.5|4309.5|4314.5|4310.5|4313.5|4309.5|4
1649903860000|2022-04-14 02:37:40|4314|4310|4313.5|4309.5|4314|4310|4312.5|4308.5|9
1649903870000|2022-04-14 02:37:50|4314|4310|4313.5|4309.5|4314.5|4310.5|4312.5|4308.5|8
1649903880000|2022-04-14 02:38:00|4313|4309|4313.5|4309.5|4314.5|4310.5|4312.5|4308.5|4
1649903890000|2022-04-14 02:38:10|4313|4309|4312|4308|4313|4309|4311.5|4307.5|6
1649903900000|2022-04-14 02:38:20|4311.5|4307.5|4311|4307|4312|4308|4310|4306|26
1649903910000|2022-04-14 02:38:30|4311.5|4307.5|4314|4310|4314|4310|4311.5|4307.5|17
1649903920000|2022-04-14 02:38:40|4314.5|4310.5|4314.5|4310.5|4315|4311|4314|4310|15
1649903930000|2022-04-14 02:38:50|4314|4310|4317.5|4313.5|4317.5|4313.5|4314|4310|38
1649903940000|2022-04-14 02:39:00|4318|4314|4312.5|4308.5|4318|4314|4312.5|4308.5|35
1649903950000|2022-04-14 02:39:10|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|11
1649903960000|2022-04-14 02:39:20|4313|4309|4309.5|4305.5|4313|4309|4309.5|4305.5|13
1649903970000|2022-04-14 02:39:30|4310|4306|4310.5|4306.5|4310.5|4306.5|4309|4305|8
1649903980000|2022-04-14 02:39:40|4310|4306|4310.5|4306.5|4310.5|4306.5|4310|4306|0
1649903990000|2022-04-14 02:39:50|4311.5|4307.5|4309.5|4305.5|4311.5|4307.5|4309.5|4305.5|41
1649904000000|2022-04-14 02:40:00|4309|4305|4307.5|4303.5|4309.5|4305.5|4307.5|4303.5|12
1649904010000|2022-04-14 02:40:10|4307|4303|4306.5|4302.5|4308.5|4304.5|4306.5|4302.5|6
1649904020000|2022-04-14 02:40:20|4307|4303|4307.5|4303.5|4307.5|4303.5|4305.5|4301.5|6
1649904030000|2022-04-14 02:40:30|4307|4303|4306.5|4302.5|4308|4304|4306|4302|8
1649904040000|2022-04-14 02:40:40|4307.5|4303.5|4307|4303|4308.5|4304.5|4307|4303|9
1649904050000|2022-04-14 02:40:50|4307.5|4303.5|4307.5|4303.5|4308.5|4304.5|4307|4303|25
1649904060000|2022-04-14 02:41:00|4307|4303|4309|4305|4309.5|4305.5|4306|4302|11
1649904070000|2022-04-14 02:41:10|4308.5|4304.5|4309.5|4305.5|4310.5|4306.5|4308.5|4304.5|71
1649904080000|2022-04-14 02:41:20|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|18
1649904090000|2022-04-14 02:41:30|4309|4305|4308|4304|4309.5|4305.5|4308|4304|16
1649904100000|2022-04-14 02:41:40|4308.5|4304.5|4308.5|4304.5|4309.5|4305.5|4308|4304|5
1649904110000|2022-04-14 02:41:50|4309|4305|4309|4305|4309.5|4305.5|4307.5|4303.5|7
1649904120000|2022-04-14 02:42:00|4308.5|4304.5|4312|4308|4313|4309|4308.5|4304.5|96
1649904130000|2022-04-14 02:42:10|4312.5|4308.5|4312.5|4308.5|4313.5|4309.5|4312|4308|22
1649904140000|2022-04-14 02:42:20|4311.5|4307.5|4311|4307|4312|4308|4310.5|4306.5|8
1649904150000|2022-04-14 02:42:30|4310.5|4306.5|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|1
1649904160000|2022-04-14 02:42:40|4309.5|4305.5|4310|4306|4310.5|4306.5|4308.5|4304.5|23
1649904170000|2022-04-14 02:42:50|4309.5|4305.5|4308.5|4304.5|4309.5|4305.5|4308|4304|7
1649904180000|2022-04-14 02:43:00|4308|4304|4305.5|4301.5|4308|4304|4305|4301|21
1649904190000|2022-04-14 02:43:10|4305|4301|4305|4301|4305.5|4301.5|4303.5|4299.5|7
1649904200000|2022-04-14 02:43:20|4304.5|4300.5|4305|4301|4305.5|4301.5|4303.5|4299.5|13
1649904210000|2022-04-14 02:43:30|4304.5|4300.5|4304|4300|4305|4301|4303.5|4299.5|2
1649904220000|2022-04-14 02:43:40|4303.5|4299.5|4306.5|4302.5|4306.5|4302.5|4303.5|4299.5|5
1649904230000|2022-04-14 02:43:50|4307|4303|4306|4302|4307|4303|4306|4302|10
1649904240000|2022-04-14 02:44:00|4306.5|4302.5|4305|4301|4306.5|4302.5|4304.5|4300.5|12
1649904250000|2022-04-14 02:44:10|4305.5|4301.5|4306|4302|4306.5|4302.5|4305.5|4301.5|4
1649904260000|2022-04-14 02:44:20|4305.5|4301.5|4304|4300|4305.5|4301.5|4303.5|4299.5|32
1649904270000|2022-04-14 02:44:30|4303.5|4299.5|4305|4301|4305.5|4301.5|4303.5|4299.5|3
1649904280000|2022-04-14 02:44:40|4305.5|4301.5|4303|4299|4306.5|4302.5|4303|4299|10
1649904290000|2022-04-14 02:44:50|4303.5|4299.5|4300.5|4296.5|4303.5|4299.5|4300.5|4296.5|9
1649904300000|2022-04-14 02:45:00|4300|4296|4300.5|4296.5|4300.5|4296.5|4299.5|4295.5|15
1649904310000|2022-04-14 02:45:10|4299.5|4295.5|4301.5|4297.5|4304.5|4300.5|4299.5|4295.5|35
1649904320000|2022-04-14 02:45:20|4302|4298|4301.5|4297.5|4302.5|4298.5|4301.5|4297.5|47
1649904330000|2022-04-14 02:45:30|4300.5|4296.5|4301.5|4297.5|4302|4298|4300.5|4296.5|25
1649904340000|2022-04-14 02:45:40|4302|4298|4300.5|4296.5|4302|4298|4300|4296|11
1649904350000|2022-04-14 02:45:50|4301|4297|4302.5|4298.5|4303.5|4299.5|4301|4297|7
1649904360000|2022-04-14 02:46:00|4303|4299|4305.5|4301.5|4306.5|4302.5|4302.5|4298.5|37
1649904370000|2022-04-14 02:46:10|4305|4301|4304.5|4300.5|4306|4302|4304.5|4300.5|7
1649904380000|2022-04-14 02:46:20|4304|4300|4302.5|4298.5|4304|4300|4301.5|4297.5|14
1649904390000|2022-04-14 02:46:30|4302|4298|4302|4298|4302.5|4298.5|4301.5|4297.5|6
1649904400000|2022-04-14 02:46:40|4302.5|4298.5|4303.5|4299.5|4305|4301|4302.5|4298.5|16
1649904410000|2022-04-14 02:46:50|4304.5|4300.5|4305.5|4301.5|4305.5|4301.5|4304|4300|9
1649904420000|2022-04-14 02:47:00|4305|4301|4306|4302|4306|4302|4304|4300|9
1649904430000|2022-04-14 02:47:10|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|4
1649904440000|2022-04-14 02:47:20|4305|4301|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|5
1649904450000|2022-04-14 02:47:30|4306.5|4302.5|4305|4301|4306.5|4302.5|4304.5|4300.5|14
1649904460000|2022-04-14 02:47:40|4304.5|4300.5|4305.5|4301.5|4306|4302|4304|4300|3
1649904470000|2022-04-14 02:47:50|4305|4301|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|9
1649904480000|2022-04-14 02:48:00|4305|4301|4303.5|4299.5|4305|4301|4303|4299|17
1649904490000|2022-04-14 02:48:10|4303|4299|4303.5|4299.5|4304.5|4300.5|4302.5|4298.5|27
1649904500000|2022-04-14 02:48:20|4302.5|4298.5|4304.5|4300.5|4305|4301|4302.5|4298.5|8
1649904510000|2022-04-14 02:48:30|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4304|4300|7
1649904520000|2022-04-14 02:48:40|4306|4302|4305.5|4301.5|4306.5|4302.5|4304.5|4300.5|7
1649904530000|2022-04-14 02:48:50|4305|4301|4304.5|4300.5|4306|4302|4304.5|4300.5|6
1649904540000|2022-04-14 02:49:00|4305|4301|4304.5|4300.5|4305.5|4301.5|4304|4300|4
1649904550000|2022-04-14 02:49:10|4305|4301|4306|4302|4306|4302|4305|4301|2
1649904560000|2022-04-14 02:49:20|4305.5|4301.5|4307.5|4303.5|4307.5|4303.5|4305.5|4301.5|5
1649904570000|2022-04-14 02:49:30|4308|4304|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|7
1649904580000|2022-04-14 02:49:40|4308|4304|4309.5|4305.5|4310.5|4306.5|4308|4304|29
1649904590000|2022-04-14 02:49:50|4310|4306|4308.5|4304.5|4310|4306|4307.5|4303.5|8
1649904600000|2022-04-14 02:50:00|4309|4305|4308.5|4304.5|4309|4305|4307.5|4303.5|3
1649904610000|2022-04-14 02:50:10|4308|4304|4307.5|4303.5|4308|4304|4306.5|4302.5|10
1649904620000|2022-04-14 02:50:20|4308|4304|4308.5|4304.5|4309.5|4305.5|4307.5|4303.5|5
1649904630000|2022-04-14 02:50:30|4309|4305|4309.5|4305.5|4309.5|4305.5|4308|4304|5
1649904640000|2022-04-14 02:50:40|4310|4306|4310|4306|4311|4307|4309.5|4305.5|3
1649904650000|2022-04-14 02:50:50|4310.5|4306.5|4311|4307|4311|4307|4310|4306|4
1649904660000|2022-04-14 02:51:00|4310.5|4306.5|4311.5|4307.5|4311.5|4307.5|4310|4306|3
1649904670000|2022-04-14 02:51:10|4312|4308|4313|4309|4313.5|4309.5|4312|4308|7
1649904680000|2022-04-14 02:51:20|4312.5|4308.5|4311.5|4307.5|4314|4310|4311.5|4307.5|9
1649904690000|2022-04-14 02:51:30|4312|4308|4311.5|4307.5|4312.5|4308.5|4310|4306|9
1649904700000|2022-04-14 02:51:40|4312|4308|4311.5|4307.5|4312.5|4308.5|4311.5|4307.5|3
1649904710000|2022-04-14 02:51:50|4312|4308|4311.5|4307.5|4312|4308|4310.5|4306.5|8
1649904720000|2022-04-14 02:52:00|4312|4308|4312.5|4308.5|4312.5|4308.5|4311|4307|2
1649904730000|2022-04-14 02:52:10|4312|4308|4314.5|4310.5|4315|4311|4312|4308|12
1649904740000|2022-04-14 02:52:20|4313.5|4309.5|4312.5|4308.5|4314|4310|4311.5|4307.5|12
1649904750000|2022-04-14 02:52:30|4312|4308|4313|4309|4313|4309|4311.5|4307.5|26
1649904760000|2022-04-14 02:52:40|4313.5|4309.5|4314|4310|4314.5|4310.5|4313.5|4309.5|9
1649904770000|2022-04-14 02:52:50|4314.5|4310.5|4315.5|4311.5|4315.5|4311.5|4314.5|4310.5|7
1649904780000|2022-04-14 02:53:00|4315|4311|4317.5|4313.5|4317.5|4313.5|4315|4311|19
1649904790000|2022-04-14 02:53:10|4318.5|4314.5|4316.5|4312.5|4318.5|4314.5|4316.5|4312.5|6
1649904800000|2022-04-14 02:53:20|4317|4313|4315.5|4311.5|4317|4313|4315|4311|10
1649904810000|2022-04-14 02:53:30|4315|4311|4315.5|4311.5|4316|4312|4314.5|4310.5|6
1649904820000|2022-04-14 02:53:40|4316|4312|4314.5|4310.5|4316|4312|4314.5|4310.5|2
1649904830000|2022-04-14 02:53:50|4313.5|4309.5|4313.5|4309.5|4313.5|4309.5|4312.5|4308.5|6
1649904840000|2022-04-14 02:54:00|4313|4309|4312.5|4308.5|4313|4309|4312|4308|9
1649904850000|2022-04-14 02:54:10|4313|4309|4315|4311|4315|4311|4313|4309|0
1649904860000|2022-04-14 02:54:20|4315.5|4311.5|4314|4310|4315.5|4311.5|4314|4310|1
1649904870000|2022-04-14 02:54:30|4314.5|4310.5|4315|4311|4315.5|4311.5|4314.5|4310.5|2
1649904880000|2022-04-14 02:54:40|4315.5|4311.5|4317.5|4313.5|4317.5|4313.5|4315.5|4311.5|2
1649904890000|2022-04-14 02:54:50|4317|4313|4317.5|4313.5|4318.5|4314.5|4317|4313|7
1649904900000|2022-04-14 02:55:00|4317|4313|4316.5|4312.5|4317.5|4313.5|4315.5|4311.5|8
1649904910000|2022-04-14 02:55:10|4316|4312|4314.5|4310.5|4316|4312|4314.5|4310.5|1
1649904920000|2022-04-14 02:55:20|4315|4311|4315.5|4311.5|4315.5|4311.5|4315|4311|6
1649904930000|2022-04-14 02:55:30|4315|4311|4315.5|4311.5|4316.5|4312.5|4315|4311|2
1649904940000|2022-04-14 02:55:40|4316|4312|4314.5|4310.5|4316|4312|4314.5|4310.5|1
1649904950000|2022-04-14 02:55:50|4315.5|4311.5|4316|4312|4316.5|4312.5|4315.5|4311.5|14
1649904960000|2022-04-14 02:56:00|4316.5|4312.5|4315.5|4311.5|4316.5|4312.5|4315.5|4311.5|4
1649904970000|2022-04-14 02:56:10|4315|4311|4313|4309|4316.5|4312.5|4312.5|4308.5|58
1649904980000|2022-04-14 02:56:20|4312.5|4308.5|4313|4309|4313|4309|4312|4308|25
1649904990000|2022-04-14 02:56:30|4313.5|4309.5|4313|4309|4313.5|4309.5|4312|4308|15
1649905000000|2022-04-14 02:56:40|4313.5|4309.5|4312.5|4308.5|4313.5|4309.5|4312.5|4308.5|7
1649905010000|2022-04-14 02:56:50|4311.5|4307.5|4313|4309|4313|4309|4311.5|4307.5|6
1649905020000|2022-04-14 02:57:00|4313.5|4309.5|4316|4312|4316.5|4312.5|4313.5|4309.5|59
1649905030000|2022-04-14 02:57:10|4316.5|4312.5|4317.5|4313.5|4317.5|4313.5|4316|4312|7
1649905040000|2022-04-14 02:57:20|4318|4314|4319.5|4315.5|4319.5|4315.5|4318|4314|8
1649905050000|2022-04-14 02:57:30|4320|4316|4320|4316|4320|4316|4317.5|4313.5|28
1649905060000|2022-04-14 02:57:40|4320.5|4316.5|4320.5|4316.5|4320.5|4316.5|4319.5|4315.5|2
1649905070000|2022-04-14 02:57:50|4320|4316|4321|4317|4321.5|4317.5|4319.5|4315.5|12
1649905080000|2022-04-14 02:58:00|4321.5|4317.5|4320.5|4316.5|4322|4318|4319.5|4315.5|15
1649905090000|2022-04-14 02:58:10|4321|4317|4321|4317|4322|4318|4320.5|4316.5|2
1649905100000|2022-04-14 02:58:20|4321.5|4317.5|4322.5|4318.5|4322.5|4318.5|4321.5|4317.5|3
1649905110000|2022-04-14 02:58:30|4322|4318|4321.5|4317.5|4322.5|4318.5|4321|4317|8
1649905120000|2022-04-14 02:58:40|4321|4317|4320|4316|4321|4317|4320|4316|19
1649905130000|2022-04-14 02:58:50|4320.5|4316.5|4320.5|4316.5|4321.5|4317.5|4320|4316|7
1649905140000|2022-04-14 02:59:00|4320|4316|4320.5|4316.5|4321.5|4317.5|4320|4316|6
1649905150000|2022-04-14 02:59:10|4320|4316|4321.5|4317.5|4321.5|4317.5|4319.5|4315.5|8
1649905160000|2022-04-14 02:59:20|4322.5|4318.5|4322.5|4318.5|4323.5|4319.5|4321.5|4317.5|17
1649905170000|2022-04-14 02:59:30|4322|4318|4322|4318|4322.5|4318.5|4321.5|4317.5|2
1649905180000|2022-04-14 02:59:40|4321.5|4317.5|4322.5|4318.5|4323.5|4319.5|4321|4317|2
1649905190000|2022-04-14 02:59:50|4322|4318|4321.5|4317.5|4322.5|4318.5|4320.5|4316.5|5
1649905200000|2022-04-14 03:00:00|4320.5|4316.5|4322|4318|4323|4319|4320.5|4316.5|18
1649905210000|2022-04-14 03:00:10|4322.5|4318.5|4321.5|4317.5|4322.5|4318.5|4321|4317|2
1649905220000|2022-04-14 03:00:20|4322|4318|4323.5|4319.5|4324|4320|4321.5|4317.5|12
1649905230000|2022-04-14 03:00:30|4323|4319|4321.5|4317.5|4323|4319|4321.5|4317.5|15
1649905240000|2022-04-14 03:00:40|4322|4318|4321|4317|4322|4318|4320.5|4316.5|4
1649905250000|2022-04-14 03:00:50|4320.5|4316.5|4322.5|4318.5|4322.5|4318.5|4320.5|4316.5|10
1649905260000|2022-04-14 03:01:00|4323|4319|4321.5|4317.5|4323.5|4319.5|4321.5|4317.5|18
1649905270000|2022-04-14 03:01:10|4321|4317|4320.5|4316.5|4321.5|4317.5|4320|4316|22
1649905280000|2022-04-14 03:01:20|4321|4317|4320.5|4316.5|4322|4318|4320.5|4316.5|14
1649905290000|2022-04-14 03:01:30|4321|4317|4325|4321|4325.5|4321.5|4320.5|4316.5|13
1649905300000|2022-04-14 03:01:40|4324.5|4320.5|4324.5|4320.5|4325|4321|4324|4320|3
1649905310000|2022-04-14 03:01:50|4325|4321|4326|4322|4326|4322|4324.5|4320.5|10
1649905320000|2022-04-14 03:02:00|4326.5|4322.5|4326|4322|4327|4323|4326|4322|18
1649905330000|2022-04-14 03:02:10|4325.5|4321.5|4326|4322|4326.5|4322.5|4325.5|4321.5|11
1649905340000|2022-04-14 03:02:20|4326.5|4322.5|4326|4322|4326.5|4322.5|4325.5|4321.5|4
1649905350000|2022-04-14 03:02:30|4325.5|4321.5|4325.5|4321.5|4326.5|4322.5|4325|4321|13
1649905360000|2022-04-14 03:02:40|4326|4322|4326.5|4322.5|4326.5|4322.5|4324.5|4320.5|3
1649905370000|2022-04-14 03:02:50|4326|4322|4326|4322|4326.5|4322.5|4325.5|4321.5|14
1649905380000|2022-04-14 03:03:00|4325.5|4321.5|4327|4323|4327|4323|4325.5|4321.5|4
1649905390000|2022-04-14 03:03:10|4326.5|4322.5|4327|4323|4327.5|4323.5|4326.5|4322.5|0
1649905400000|2022-04-14 03:03:20|4326.5|4322.5|4327.5|4323.5|4328|4324|4326.5|4322.5|3
1649905410000|2022-04-14 03:03:30|4328|4324|4326.5|4322.5|4328|4324|4326.5|4322.5|6
1649905420000|2022-04-14 03:03:40|4327|4323|4327.5|4323.5|4328.5|4324.5|4326.5|4322.5|7
1649905430000|2022-04-14 03:03:50|4328|4324|4327.5|4323.5|4328.5|4324.5|4327.5|4323.5|10
1649905440000|2022-04-14 03:04:00|4328|4324|4326.5|4322.5|4328.5|4324.5|4326.5|4322.5|1
1649905450000|2022-04-14 03:04:10|4325.5|4321.5|4324.5|4320.5|4326|4322|4324.5|4320.5|9
1649905460000|2022-04-14 03:04:20|4325|4321|4324.5|4320.5|4325.5|4321.5|4324.5|4320.5|16
1649905470000|2022-04-14 03:04:30|4323.5|4319.5|4323|4319|4324|4320|4322.5|4318.5|27
1649905480000|2022-04-14 03:04:40|4322.5|4318.5|4325|4321|4325|4321|4322.5|4318.5|3
1649905490000|2022-04-14 03:04:50|4324.5|4320.5|4325|4321|4325.5|4321.5|4324.5|4320.5|10
1649905500000|2022-04-14 03:05:00|4325.5|4321.5|4327|4323|4328|4324|4325.5|4321.5|14
1649905510000|2022-04-14 03:05:10|4327.5|4323.5|4325|4321|4327.5|4323.5|4324.5|4320.5|18
1649905520000|2022-04-14 03:05:20|4325.5|4321.5|4326|4322|4326.5|4322.5|4325|4321|4
1649905530000|2022-04-14 03:05:30|4326.5|4322.5|4325|4321|4326.5|4322.5|4325|4321|1
1649905540000|2022-04-14 03:05:40|4324.5|4320.5|4325|4321|4325.5|4321.5|4324|4320|5
1649905550000|2022-04-14 03:05:50|4324.5|4320.5|4325|4321|4325.5|4321.5|4324.5|4320.5|13
1649905560000|2022-04-14 03:06:00|4324.5|4320.5|4325|4321|4326|4322|4324.5|4320.5|1
1649905570000|2022-04-14 03:06:10|4324.5|4320.5|4325.5|4321.5|4325.5|4321.5|4324.5|4320.5|1
1649905580000|2022-04-14 03:06:20|4324.5|4320.5|4325|4321|4325|4321|4323.5|4319.5|17
1649905590000|2022-04-14 03:06:30|4325.5|4321.5|4323.5|4319.5|4325.5|4321.5|4323.5|4319.5|5
1649905600000|2022-04-14 03:06:40|4324|4320|4320.5|4316.5|4324|4320|4320.5|4316.5|34
1649905610000|2022-04-14 03:06:50|4321|4317|4322.5|4318.5|4322.5|4318.5|4320.5|4316.5|29
1649905620000|2022-04-14 03:07:00|4321.5|4317.5|4321.5|4317.5|4322|4318|4320.5|4316.5|26
1649905630000|2022-04-14 03:07:10|4322|4318|4321.5|4317.5|4323.5|4319.5|4321.5|4317.5|30
1649905640000|2022-04-14 03:07:20|4322.5|4318.5|4320.5|4316.5|4322.5|4318.5|4320.5|4316.5|37
1649905650000|2022-04-14 03:07:30|4320|4316|4320.5|4316.5|4320.5|4316.5|4319.5|4315.5|12
1649905660000|2022-04-14 03:07:40|4319.5|4315.5|4318|4314|4320|4316|4317.5|4313.5|54
1649905670000|2022-04-14 03:07:50|4318.5|4314.5|4318|4314|4319|4315|4317.5|4313.5|18
1649905680000|2022-04-14 03:08:00|4317.5|4313.5|4317.5|4313.5|4321|4317|4317.5|4313.5|73
1649905690000|2022-04-14 03:08:10|4317|4313|4316.5|4312.5|4317.5|4313.5|4316|4312|11
1649905700000|2022-04-14 03:08:20|4317|4313|4314.5|4310.5|4317.5|4313.5|4314.5|4310.5|30
1649905710000|2022-04-14 03:08:30|4315.5|4311.5|4316.5|4312.5|4316.5|4312.5|4315.5|4311.5|18
1649905720000|2022-04-14 03:08:40|4317|4313|4318|4314|4319|4315|4317|4313|24
1649905730000|2022-04-14 03:08:50|4318.5|4314.5|4320.5|4316.5|4320.5|4316.5|4318|4314|22
1649905740000|2022-04-14 03:09:00|4320|4316|4321|4317|4322.5|4318.5|4320|4316|16
1649905750000|2022-04-14 03:09:10|4320.5|4316.5|4320.5|4316.5|4321|4317|4319.5|4315.5|5
1649905760000|2022-04-14 03:09:20|4319.5|4315.5|4317|4313|4319.5|4315.5|4317|4313|7
1649905770000|2022-04-14 03:09:30|4317.5|4313.5|4318.5|4314.5|4319|4315|4317.5|4313.5|1
1649905780000|2022-04-14 03:09:40|4318|4314|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|3
1649905790000|2022-04-14 03:09:50|4318|4314|4319|4315|4319|4315|4318|4314|3
1649905800000|2022-04-14 03:10:00|4318.5|4314.5|4319.5|4315.5|4320.5|4316.5|4318.5|4314.5|4
1649905810000|2022-04-14 03:10:10|4319|4315|4316.5|4312.5|4319|4315|4316.5|4312.5|5
1649905820000|2022-04-14 03:10:20|4315.5|4311.5|4315.5|4311.5|4316|4312|4315.5|4311.5|7
1649905830000|2022-04-14 03:10:30|4316|4312|4316|4312|4317.5|4313.5|4315.5|4311.5|16
1649905840000|2022-04-14 03:10:40|4315.5|4311.5|4315.5|4311.5|4316|4312|4315|4311|1
1649905850000|2022-04-14 03:10:50|4315|4311|4315|4311|4316|4312|4314.5|4310.5|5
1649905860000|2022-04-14 03:11:00|4314.5|4310.5|4315.5|4311.5|4316.5|4312.5|4314.5|4310.5|15
1649905870000|2022-04-14 03:11:10|4315|4311|4316.5|4312.5|4316.5|4312.5|4315|4311|0
1649905880000|2022-04-14 03:11:20|4317|4313|4318.5|4314.5|4318.5|4314.5|4317|4313|6
1649905890000|2022-04-14 03:11:30|4318|4314|4316|4312|4319|4315|4316|4312|18
1649905900000|2022-04-14 03:11:40|4316.5|4312.5|4316.5|4312.5|4317.5|4313.5|4316.5|4312.5|7
1649905910000|2022-04-14 03:11:50|4317|4313|4316|4312|4317|4313|4315.5|4311.5|14
1649905920000|2022-04-14 03:12:00|4316.5|4312.5|4319.5|4315.5|4319.5|4315.5|4316.5|4312.5|30
1649905930000|2022-04-14 03:12:10|4320|4316|4319.5|4315.5|4320.5|4316.5|4318|4314|7
1649905940000|2022-04-14 03:12:20|4320|4316|4318.5|4314.5|4320|4316|4318.5|4314.5|9
1649905950000|2022-04-14 03:12:30|4319|4315|4318.5|4314.5|4319.5|4315.5|4317.5|4313.5|9
1649905960000|2022-04-14 03:12:40|4319|4315|4319.5|4315.5|4320|4316|4319|4315|1
1649905970000|2022-04-14 03:12:50|4319|4315|4318.5|4314.5|4319.5|4315.5|4318|4314|5
1649905980000|2022-04-14 03:13:00|4318|4314|4319.5|4315.5|4320|4316|4317.5|4313.5|3
1649905990000|2022-04-14 03:13:10|4319|4315|4317.5|4313.5|4319.5|4315.5|4317.5|4313.5|7
1649906000000|2022-04-14 03:13:20|4318|4314|4315.5|4311.5|4318.5|4314.5|4314.5|4310.5|17
1649906010000|2022-04-14 03:13:30|4314.5|4310.5|4314.5|4310.5|4315|4311|4313.5|4309.5|13
1649906020000|2022-04-14 03:13:40|4315|4311|4316.5|4312.5|4316.5|4312.5|4315|4311|2
1649906030000|2022-04-14 03:13:50|4318|4314|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|10
1649906040000|2022-04-14 03:14:00|4319|4315|4318.5|4314.5|4319|4315|4317.5|4313.5|9
1649906050000|2022-04-14 03:14:10|4318|4314|4317.5|4313.5|4318.5|4314.5|4316.5|4312.5|11
1649906060000|2022-04-14 03:14:20|4317|4313|4318|4314|4318|4314|4316.5|4312.5|16
1649906070000|2022-04-14 03:14:30|4317.5|4313.5|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|2
1649906080000|2022-04-14 03:14:40|4317|4313|4318.5|4314.5|4318.5|4314.5|4317|4313|4
1649906090000|2022-04-14 03:14:50|4318|4314|4317|4313|4318.5|4314.5|4317|4313|8
1649906100000|2022-04-14 03:15:00|4317.5|4313.5|4317.5|4313.5|4318|4314|4317|4313|0
1649906110000|2022-04-14 03:15:10|4318|4314|4316.5|4312.5|4318|4314|4315.5|4311.5|2
1649906120000|2022-04-14 03:15:20|4315.5|4311.5|4315|4311|4316|4312|4315|4311|4
1649906130000|2022-04-14 03:15:30|4314.5|4310.5|4315|4311|4315|4311|4314|4310|7
1649906140000|2022-04-14 03:15:40|4315.5|4311.5|4316.5|4312.5|4316.5|4312.5|4315.5|4311.5|1
1649906150000|2022-04-14 03:15:50|4316|4312|4316.5|4312.5|4316.5|4312.5|4315.5|4311.5|1
1649906160000|2022-04-14 03:16:00|4317|4313|4314.5|4310.5|4317|4313|4314.5|4310.5|15
1649906170000|2022-04-14 03:16:10|4315|4311|4313|4309|4315|4311|4313|4309|0
1649906180000|2022-04-14 03:16:20|4312.5|4308.5|4313.5|4309.5|4314.5|4310.5|4312.5|4308.5|16
1649906190000|2022-04-14 03:16:30|4314|4310|4315|4311|4316|4312|4313.5|4309.5|5
1649906200000|2022-04-14 03:16:40|4315.5|4311.5|4316.5|4312.5|4316.5|4312.5|4315.5|4311.5|1
1649906210000|2022-04-14 03:16:50|4316|4312|4315.5|4311.5|4316.5|4312.5|4315.5|4311.5|13
1649906220000|2022-04-14 03:17:00|4316.5|4312.5|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|27
1649906230000|2022-04-14 03:17:10|4318|4314|4319|4315|4319|4315|4318|4314|24
1649906240000|2022-04-14 03:17:20|4319.5|4315.5|4319.5|4315.5|4320.5|4316.5|4319.5|4315.5|44
1649906250000|2022-04-14 03:17:30|4319|4315|4320|4316|4320.5|4316.5|4319|4315|30
1649906260000|2022-04-14 03:17:40|4320.5|4316.5|4322.5|4318.5|4323|4319|4320.5|4316.5|37
1649906270000|2022-04-14 03:17:50|4322|4318|4322|4318|4323|4319|4321.5|4317.5|20
1649906280000|2022-04-14 03:18:00|4322.5|4318.5|4324.5|4320.5|4324.5|4320.5|4322.5|4318.5|61
1649906290000|2022-04-14 03:18:10|4325.5|4321.5|4324.5|4320.5|4326.5|4322.5|4324|4320|37
1649906300000|2022-04-14 03:18:20|4324|4320|4323.5|4319.5|4325.5|4321.5|4323.5|4319.5|47
1649906310000|2022-04-14 03:18:30|4323|4319|4325|4321|4325|4321|4322.5|4318.5|68
1649906320000|2022-04-14 03:18:40|4325.5|4321.5|4326.5|4322.5|4327|4323|4325.5|4321.5|31
1649906330000|2022-04-14 03:18:50|4327|4323|4328.5|4324.5|4328.5|4324.5|4327|4323|61
1649906340000|2022-04-14 03:19:00|4329.5|4325.5|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|56
1649906350000|2022-04-14 03:19:10|4330|4326|4328.5|4324.5|4330.5|4326.5|4328.5|4324.5|88
1649906360000|2022-04-14 03:19:20|4327.5|4323.5|4330.5|4326.5|4331.5|4327.5|4327.5|4323.5|23
1649906370000|2022-04-14 03:19:30|4329.5|4325.5|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|32
1649906380000|2022-04-14 03:19:40|4330|4326|4330.5|4326.5|4331|4327|4329.5|4325.5|26
1649906390000|2022-04-14 03:19:50|4331.5|4327.5|4330.5|4326.5|4332|4328|4330.5|4326.5|36
1649906400000|2022-04-14 03:20:00|4331|4327|4331|4327|4331.5|4327.5|4330.5|4326.5|11
1649906410000|2022-04-14 03:20:10|4330.5|4326.5|4325.5|4321.5|4330.5|4326.5|4324.5|4320.5|41
1649906420000|2022-04-14 03:20:20|4325|4321|4327|4323|4327|4323|4323.5|4319.5|41
1649906430000|2022-04-14 03:20:30|4326.5|4322.5|4327.5|4323.5|4327.5|4323.5|4324.5|4320.5|20
1649906440000|2022-04-14 03:20:40|4327|4323|4328|4324|4329|4325|4326.5|4322.5|22
1649906450000|2022-04-14 03:20:50|4328.5|4324.5|4328.5|4324.5|4329|4325|4327.5|4323.5|7
1649906460000|2022-04-14 03:21:00|4328|4324|4328|4324|4328.5|4324.5|4327.5|4323.5|5
1649906470000|2022-04-14 03:21:10|4327|4323|4326.5|4322.5|4327|4323|4325.5|4321.5|5
1649906480000|2022-04-14 03:21:20|4327|4323|4326.5|4322.5|4327|4323|4325.5|4321.5|2
1649906490000|2022-04-14 03:21:30|4327|4323|4327|4323|4327.5|4323.5|4326.5|4322.5|5
1649906500000|2022-04-14 03:21:40|4326.5|4322.5|4325.5|4321.5|4327|4323|4325.5|4321.5|4
1649906510000|2022-04-14 03:21:50|4325|4321|4323.5|4319.5|4326|4322|4323|4319|9
1649906520000|2022-04-14 03:22:00|4322.5|4318.5|4323.5|4319.5|4323.5|4319.5|4322.5|4318.5|22
1649906530000|2022-04-14 03:22:10|4324|4320|4323|4319|4324|4320|4323|4319|8
1649906540000|2022-04-14 03:22:20|4323.5|4319.5|4322|4318|4323.5|4319.5|4321.5|4317.5|7
1649906550000|2022-04-14 03:22:30|4322.5|4318.5|4323|4319|4323|4319|4321.5|4317.5|2
1649906560000|2022-04-14 03:22:40|4322.5|4318.5|4322.5|4318.5|4322.5|4318.5|4321.5|4317.5|7
1649906570000|2022-04-14 03:22:50|4323|4319|4322.5|4318.5|4323|4319|4322|4318|4
1649906580000|2022-04-14 03:23:00|4322|4318|4323|4319|4323.5|4319.5|4322|4318|6
1649906590000|2022-04-14 03:23:10|4322.5|4318.5|4325.5|4321.5|4325.5|4321.5|4322.5|4318.5|1
1649906600000|2022-04-14 03:23:20|4326|4322|4326.5|4322.5|4327.5|4323.5|4324.5|4320.5|26
1649906610000|2022-04-14 03:23:30|4326|4322|4326|4322|4327|4323|4325.5|4321.5|14
1649906620000|2022-04-14 03:23:40|4325.5|4321.5|4324|4320|4326|4322|4324|4320|8
1649906630000|2022-04-14 03:23:50|4323.5|4319.5|4323.5|4319.5|4323.5|4319.5|4322.5|4318.5|29
1649906640000|2022-04-14 03:24:00|4323|4319|4325|4321|4325.5|4321.5|4323|4319|20
1649906650000|2022-04-14 03:24:10|4324.5|4320.5|4325|4321|4325.5|4321.5|4324|4320|2
1649906660000|2022-04-14 03:24:20|4325.5|4321.5|4324|4320|4325.5|4321.5|4323|4319|19
1649906670000|2022-04-14 03:24:30|4323.5|4319.5|4324|4320|4324|4320|4322.5|4318.5|8
1649906680000|2022-04-14 03:24:40|4323.5|4319.5|4323|4319|4324|4320|4321.5|4317.5|4
1649906690000|2022-04-14 03:24:50|4323.5|4319.5|4324.5|4320.5|4324.5|4320.5|4323.5|4319.5|13
1649906700000|2022-04-14 03:25:00|4324|4320|4322.5|4318.5|4324|4320|4322|4318|23
1649906710000|2022-04-14 03:25:10|4322|4318|4322.5|4318.5|4323|4319|4321.5|4317.5|6
1649906720000|2022-04-14 03:25:20|4323|4319|4321.5|4317.5|4323|4319|4321.5|4317.5|6
1649906730000|2022-04-14 03:25:30|4322|4318|4322|4318|4322|4318|4321.5|4317.5|4
1649906740000|2022-04-14 03:25:40|4322.5|4318.5|4321|4317|4323.5|4319.5|4321|4317|20
1649906750000|2022-04-14 03:25:50|4321.5|4317.5|4322|4318|4322|4318|4320.5|4316.5|12
1649906760000|2022-04-14 03:26:00|4322.5|4318.5|4323|4319|4324|4320|4322.5|4318.5|5
1649906770000|2022-04-14 03:26:10|4322.5|4318.5|4321.5|4317.5|4323|4319|4321.5|4317.5|0
1649906780000|2022-04-14 03:26:20|4321|4317|4321|4317|4321.5|4317.5|4320.5|4316.5|3
1649906790000|2022-04-14 03:26:30|4321.5|4317.5|4322|4318|4322.5|4318.5|4321.5|4317.5|3
1649906800000|2022-04-14 03:26:40|4321.5|4317.5|4321|4317|4321.5|4317.5|4320.5|4316.5|13
1649906810000|2022-04-14 03:26:50|4321.5|4317.5|4322|4318|4322|4318|4320.5|4316.5|2
1649906820000|2022-04-14 03:27:00|4322.5|4318.5|4322.5|4318.5|4322.5|4318.5|4321.5|4317.5|7
1649906830000|2022-04-14 03:27:10|4322|4318|4321|4317|4322|4318|4320|4316|5
1649906840000|2022-04-14 03:27:20|4321.5|4317.5|4322.5|4318.5|4323|4319|4321|4317|3
1649906850000|2022-04-14 03:27:30|4323|4319|4322.5|4318.5|4323|4319|4322.5|4318.5|0
1649906860000|2022-04-14 03:27:40|4322|4318|4322|4318|4322|4318|4321.5|4317.5|0
1649906870000|2022-04-14 03:27:50|4321.5|4317.5|4321.5|4317.5|4322.5|4318.5|4321|4317|1
1649906880000|2022-04-14 03:28:00|4321|4317|4320|4316|4321|4317|4319.5|4315.5|4
1649906890000|2022-04-14 03:28:10|4319.5|4315.5|4319|4315|4320|4316|4318.5|4314.5|10
1649906900000|2022-04-14 03:28:20|4319.5|4315.5|4318.5|4314.5|4319.5|4315.5|4318|4314|13
1649906910000|2022-04-14 03:28:30|4319|4315|4319|4315|4319|4315|4318.5|4314.5|7
1649906920000|2022-04-14 03:28:40|4319.5|4315.5|4320|4316|4320|4316|4319.5|4315.5|0
1649906930000|2022-04-14 03:28:50|4319.5|4315.5|4320|4316|4321.5|4317.5|4319.5|4315.5|11
1649906940000|2022-04-14 03:29:00|4319.5|4315.5|4320|4316|4320|4316|4319.5|4315.5|3
1649906950000|2022-04-14 03:29:10|4319.5|4315.5|4318.5|4314.5|4319.5|4315.5|4318.5|4314.5|3
1649906960000|2022-04-14 03:29:20|4319|4315|4319|4315|4319|4315|4318|4314|2
1649906970000|2022-04-14 03:29:30|4318.5|4314.5|4318|4314|4319|4315|4318|4314|0
1649906980000|2022-04-14 03:29:40|4318.5|4314.5|4320|4316|4320|4316|4318.5|4314.5|5
1649906990000|2022-04-14 03:29:50|4319.5|4315.5|4319|4315|4319.5|4315.5|4318.5|4314.5|0
1649907000000|2022-04-14 03:30:00|4319.5|4315.5|4318.5|4314.5|4320.5|4316.5|4318.5|4314.5|3
1649907010000|2022-04-14 03:30:10|4319|4315|4318.5|4314.5|4319|4315|4318.5|4314.5|0
1649907020000|2022-04-14 03:30:20|4319|4315|4321.5|4317.5|4321.5|4317.5|4318.5|4314.5|4
1649907030000|2022-04-14 03:30:30|4322|4318|4319.5|4315.5|4322|4318|4319.5|4315.5|8
1649907040000|2022-04-14 03:30:40|4319|4315|4321|4317|4321|4317|4319|4315|3
1649907050000|2022-04-14 03:30:50|4321.5|4317.5|4319.5|4315.5|4321.5|4317.5|4319.5|4315.5|5
1649907060000|2022-04-14 03:31:00|4320|4316|4320|4316|4320.5|4316.5|4319.5|4315.5|1
1649907070000|2022-04-14 03:31:10|4320.5|4316.5|4320|4316|4321.5|4317.5|4319|4315|10
1649907080000|2022-04-14 03:31:20|4319.5|4315.5|4321|4317|4321|4317|4319.5|4315.5|0
1649907090000|2022-04-14 03:31:30|4321.5|4317.5|4320.5|4316.5|4321.5|4317.5|4320.5|4316.5|2
1649907100000|2022-04-14 03:31:40|4321.5|4317.5|4321.5|4317.5|4321.5|4317.5|4321.5|4317.5|2
1649907110000|2022-04-14 03:31:50|4320.5|4316.5|4320|4316|4321.5|4317.5|4320|4316|23
1649907120000|2022-04-14 03:32:00|4320.5|4316.5|4320|4316|4320.5|4316.5|4320|4316|1
1649907130000|2022-04-14 03:32:10|4319.5|4315.5|4320|4316|4320|4316|4319.5|4315.5|1
1649907140000|2022-04-14 03:32:20|4319.5|4315.5|4319.5|4315.5|4320|4316|4319.5|4315.5|0
1649907150000|2022-04-14 03:32:30|4319|4315|4318.5|4314.5|4319|4315|4318.5|4314.5|0
1649907160000|2022-04-14 03:32:40|4318|4314|4318|4314|4318.5|4314.5|4317.5|4313.5|8
1649907170000|2022-04-14 03:32:50|4317.5|4313.5|4317|4313|4317.5|4313.5|4316.5|4312.5|8
1649907180000|2022-04-14 03:33:00|4316.5|4312.5|4314.5|4310.5|4316.5|4312.5|4313|4309|26
1649907190000|2022-04-14 03:33:10|4314|4310|4312.5|4308.5|4314.5|4310.5|4312.5|4308.5|34
1649907200000|2022-04-14 03:33:20|||||||||5
1649907210000|2022-04-14 03:33:30|4312|4308|4309|4305|4312|4308|4308|4304|30
1649907220000|2022-04-14 03:33:40|4309.5|4305.5|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|6
1649907230000|2022-04-14 03:33:50|4310|4306|4309.5|4305.5|4310|4306|4309|4305|4
1649907240000|2022-04-14 03:34:00|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|3
1649907250000|2022-04-14 03:34:10|4309|4305|4308.5|4304.5|4309|4305|4308.5|4304.5|3
1649907260000|2022-04-14 03:34:20|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|5
1649907280000|2022-04-14 03:34:40|4310.5|4306.5|4310|4306|4311|4307|4310|4306|5
1649907290000|2022-04-14 03:34:50|4310.5|4306.5|4311|4307|4311.5|4307.5|4310.5|4306.5|4
1649907300000|2022-04-14 03:35:00|4310.5|4306.5|4311.5|4307.5|4311.5|4307.5|4310.5|4306.5|4
1649907310000|2022-04-14 03:35:10|4312|4308|4311.5|4307.5|4312.5|4308.5|4311.5|4307.5|1
1649907320000|2022-04-14 03:35:20|4312|4308|4312|4308|4312.5|4308.5|4311.5|4307.5|2
1649907330000|2022-04-14 03:35:30|4312.5|4308.5|4312|4308|4312.5|4308.5|4312|4308|0
1649907340000|2022-04-14 03:35:40|4311.5|4307.5|4309|4305|4311.5|4307.5|4309|4305|4
1649907350000|2022-04-14 03:35:50|4309.5|4305.5|4310.5|4306.5|4310.5|4306.5|4309.5|4305.5|3
1649907360000|2022-04-14 03:36:00|4310|4306|4308.5|4304.5|4310|4306|4308.5|4304.5|7
1649907370000|2022-04-14 03:36:10|4308|4304|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|16
1649907380000|2022-04-14 03:36:20|4308|4304|4308|4304|4308.5|4304.5|4307.5|4303.5|20
1649907390000|2022-04-14 03:36:30|4308.5|4304.5|4307.5|4303.5|4308.5|4304.5|4307.5|4303.5|2
1649907400000|2022-04-14 03:36:40|4307|4303|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|2
1649907410000|2022-04-14 03:36:50|4307|4303|4305.5|4301.5|4307|4303|4305.5|4301.5|13
1649907420000|2022-04-14 03:37:00|4304.5|4300.5|4304|4300|4304.5|4300.5|4304|4300|6
1649907430000|2022-04-14 03:37:10|4304.5|4300.5|4304.5|4300.5|4304.5|4300.5|4303.5|4299.5|10
1649907440000|2022-04-14 03:37:20|4304|4300|4301.5|4297.5|4304|4300|4301.5|4297.5|31
1649907450000|2022-04-14 03:37:30|4302.5|4298.5|4301.5|4297.5|4302.5|4298.5|4301.5|4297.5|7
1649907460000|2022-04-14 03:37:40|4302|4298|4301.5|4297.5|4302.5|4298.5|4300.5|4296.5|12
1649907470000|2022-04-14 03:37:50|4301|4297|4301|4297|4301.5|4297.5|4300.5|4296.5|10
1649907480000|2022-04-14 03:38:00|4300.5|4296.5|4302|4298|4302|4298|4300.5|4296.5|5
1649907490000|2022-04-14 03:38:10|4301.5|4297.5|4301|4297|4302|4298|4300.5|4296.5|2
1649907500000|2022-04-14 03:38:20|4300.5|4296.5|4301|4297|4302|4298|4300|4296|4
1649907510000|2022-04-14 03:38:30|4300.5|4296.5|4299.5|4295.5|4301|4297|4299.5|4295.5|2
1649907520000|2022-04-14 03:38:40|4300|4296|4298.5|4294.5|4300|4296|4298.5|4294.5|8
1649907530000|2022-04-14 03:38:50|4299.5|4295.5|4303|4299|4303.5|4299.5|4299.5|4295.5|84
1649907540000|2022-04-14 03:39:00|4302.5|4298.5|4303.5|4299.5|4303.5|4299.5|4302.5|4298.5|4
1649907550000|2022-04-14 03:39:10|4304|4300|4304|4300|4304.5|4300.5|4303|4299|11
1649907560000|2022-04-14 03:39:20|4303.5|4299.5|4303.5|4299.5|4304|4300|4303.5|4299.5|7
1649907570000|2022-04-14 03:39:30|4303|4299|4303.5|4299.5|4304|4300|4302.5|4298.5|7
1649907580000|2022-04-14 03:39:40|4303|4299|4303.5|4299.5|4303.5|4299.5|4303|4299|2
1649907590000|2022-04-14 03:39:50|4301.5|4297.5|4301.5|4297.5|4302|4298|4300.5|4296.5|48
1649907600000|2022-04-14 03:40:00|4302.5|4298.5|4302.5|4298.5|4302.5|4298.5|4302|4298|13
1649907610000|2022-04-14 03:40:10|4302|4298|4302|4298|4302.5|4298.5|4301.5|4297.5|9
1649907620000|2022-04-14 03:40:20|4302.5|4298.5|4304|4300|4304.5|4300.5|4302|4298|4
1649907630000|2022-04-14 03:40:30|4303.5|4299.5|4304.5|4300.5|4305|4301|4303.5|4299.5|6
1649907640000|2022-04-14 03:40:40|4304|4300|4304.5|4300.5|4304.5|4300.5|4303.5|4299.5|2
1649907650000|2022-04-14 03:40:50|4305|4301|4306|4302|4306|4302|4305|4301|4
1649907660000|2022-04-14 03:41:00|4305.5|4301.5|4305.5|4301.5|4306.5|4302.5|4305.5|4301.5|3
1649907670000|2022-04-14 03:41:10|4306|4302|4306|4302|4306.5|4302.5|4306|4302|1
1649907680000|2022-04-14 03:41:20|4304.5|4300.5|4303|4299|4304.5|4300.5|4303|4299|27
1649907690000|2022-04-14 03:41:30|4304.5|4300.5|4303|4299|4304.5|4300.5|4303|4299|9
1649907710000|2022-04-14 03:41:50|4303.5|4299.5|4302.5|4298.5|4303.5|4299.5|4302.5|4298.5|5
1649907720000|2022-04-14 03:42:00|4302|4298|4302|4298|4302.5|4298.5|4301|4297|6
1649907730000|2022-04-14 03:42:10|4301.5|4297.5|4301.5|4297.5|4302|4298|4300.5|4296.5|11
1649907740000|2022-04-14 03:42:20|4302|4298|4302|4298|4302.5|4298.5|4302|4298|8
1649907750000|2022-04-14 03:42:30|4302.5|4298.5|4303.5|4299.5|4303.5|4299.5|4302|4298|1
1649907760000|2022-04-14 03:42:40|4303|4299|4302.5|4298.5|4303|4299|4302.5|4298.5|2
1649907770000|2022-04-14 03:42:50|4303|4299|4304|4300|4304|4300|4302.5|4298.5|3
1649907780000|2022-04-14 03:43:00|4303.5|4299.5|4304|4300|4304.5|4300.5|4303.5|4299.5|8
1649907790000|2022-04-14 03:43:10|4304.5|4300.5|4305|4301|4305|4301|4304.5|4300.5|2
1649907800000|2022-04-14 03:43:20|4305.5|4301.5|4305|4301|4305.5|4301.5|4305|4301|1
1649907810000|2022-04-14 03:43:30|4305.5|4301.5|4305.5|4301.5|4306.5|4302.5|4305|4301|15
1649907820000|2022-04-14 03:43:40|4306|4302|4305|4301|4306|4302|4305|4301|0
1649907830000|2022-04-14 03:43:50|4305.5|4301.5|4306.5|4302.5|4306.5|4302.5|4305.5|4301.5|0
1649907840000|2022-04-14 03:44:00|4307|4303|4306|4302|4307|4303|4305.5|4301.5|4
1649907850000|2022-04-14 03:44:10|4306.5|4302.5|4306.5|4302.5|4307|4303|4306.5|4302.5|5
1649907860000|2022-04-14 03:44:20|4307|4303|4307|4303|4307.5|4303.5|4306.5|4302.5|21
1649907870000|2022-04-14 03:44:30|4306.5|4302.5|4308.5|4304.5|4308.5|4304.5|4306.5|4302.5|11
1649907880000|2022-04-14 03:44:40|4309|4305|4310|4306|4310|4306|4309|4305|2
1649907890000|2022-04-14 03:44:50|4309.5|4305.5|4310|4306|4310|4306|4309.5|4305.5|2
1649907900000|2022-04-14 03:45:00|4310.5|4306.5|4309.5|4305.5|4311|4307|4309.5|4305.5|5
1649907910000|2022-04-14 03:45:10|4309|4305|4306.5|4302.5|4309|4305|4305.5|4301.5|69
1649907920000|2022-04-14 03:45:20|4307|4303|4307|4303|4307.5|4303.5|4307|4303|1
1649907930000|2022-04-14 03:45:30|4307.5|4303.5|4306.5|4302.5|4308.5|4304.5|4306.5|4302.5|14
1649907940000|2022-04-14 03:45:40|4307|4303|4307|4303|4307.5|4303.5|4306|4302|3
1649907950000|2022-04-14 03:45:50|4306.5|4302.5|4307.5|4303.5|4307.5|4303.5|4306.5|4302.5|3
1649907960000|2022-04-14 03:46:00|4308|4304|4307.5|4303.5|4308|4304|4307|4303|6
1649907970000|2022-04-14 03:46:10|4307|4303|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|0
1649907980000|2022-04-14 03:46:20|4307|4303|4305|4301|4307|4303|4305|4301|7
1649907990000|2022-04-14 03:46:30|4304.5|4300.5|4304.5|4300.5|4305|4301|4304.5|4300.5|4
1649908000000|2022-04-14 03:46:40|4305|4301|4306|4302|4306|4302|4304.5|4300.5|5
1649908010000|2022-04-14 03:46:50|4306.5|4302.5|4304.5|4300.5|4306.5|4302.5|4304.5|4300.5|7
1649908020000|2022-04-14 03:47:00|4305|4301|4307|4303|4307.5|4303.5|4305|4301|9
1649908030000|2022-04-14 03:47:10|4306.5|4302.5|4307|4303|4307|4303|4305.5|4301.5|8
1649908040000|2022-04-14 03:47:20|4306.5|4302.5|4307.5|4303.5|4307.5|4303.5|4306.5|4302.5|4
1649908050000|2022-04-14 03:47:30|4308|4304|4308|4304|4308.5|4304.5|4307.5|4303.5|6
1649908060000|2022-04-14 03:47:40|4308.5|4304.5|4307|4303|4308.5|4304.5|4307|4303|4
1649908070000|2022-04-14 03:47:50|4306.5|4302.5|4307|4303|4307|4303|4306.5|4302.5|0
1649908080000|2022-04-14 03:48:00|4306.5|4302.5|4308|4304|4308|4304|4306.5|4302.5|3
1649908090000|2022-04-14 03:48:10|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|9
1649908100000|2022-04-14 03:48:20|4308|4304|4309|4305|4309.5|4305.5|4307.5|4303.5|11
1649908110000|2022-04-14 03:48:30|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|1
1649908120000|2022-04-14 03:48:40|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|2
1649908130000|2022-04-14 03:48:50|4307.5|4303.5|4306.5|4302.5|4308|4304|4306.5|4302.5|22
1649908140000|2022-04-14 03:49:00|4307|4303|4306.5|4302.5|4308|4304|4305.5|4301.5|11
1649908150000|2022-04-14 03:49:10|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|4
1649908160000|2022-04-14 03:49:20|4305.5|4301.5|4306|4302|4306.5|4302.5|4305.5|4301.5|6
1649908170000|2022-04-14 03:49:30|4306.5|4302.5|4307|4303|4307|4303|4306.5|4302.5|1
1649908180000|2022-04-14 03:49:40|4307.5|4303.5|4306|4302|4308|4304|4306|4302|5
1649908190000|2022-04-14 03:49:50|4305.5|4301.5|4306|4302|4306.5|4302.5|4305.5|4301.5|0
1649908200000|2022-04-14 03:50:00|4306.5|4302.5|4306.5|4302.5|4306.5|4302.5|4306.5|4302.5|0
1649908210000|2022-04-14 03:50:10|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|1
1649908220000|2022-04-14 03:50:20|4305.5|4301.5|4307.5|4303.5|4308|4304|4305.5|4301.5|2
1649908230000|2022-04-14 03:50:30|4308|4304|4305|4301|4308|4304|4305|4301|4
1649908240000|2022-04-14 03:50:40|4305.5|4301.5|4305|4301|4306|4302|4304.5|4300.5|1
1649908250000|2022-04-14 03:50:50|4304.5|4300.5|4307|4303|4307|4303|4304.5|4300.5|5
1649908260000|2022-04-14 03:51:00|4306.5|4302.5|4308|4304|4308|4304|4306|4302|5
1649908270000|2022-04-14 03:51:10|4308.5|4304.5|4307.5|4303.5|4308.5|4304.5|4306|4302|8
1649908280000|2022-04-14 03:51:20|4307|4303|4307.5|4303.5|4308|4304|4306.5|4302.5|5
1649908290000|2022-04-14 03:51:30|4307|4303|4308|4304|4308|4304|4306.5|4302.5|3
1649908300000|2022-04-14 03:51:40|4308.5|4304.5|4308|4304|4308.5|4304.5|4308|4304|5
1649908310000|2022-04-14 03:51:50|4307.5|4303.5|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|5
1649908320000|2022-04-14 03:52:00|4306|4302|4304|4300|4306|4302|4303.5|4299.5|50
1649908330000|2022-04-14 03:52:10|4303.5|4299.5|4304|4300|4304|4300|4303|4299|7
1649908340000|2022-04-14 03:52:20|4304.5|4300.5|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|11
1649908350000|2022-04-14 03:52:30|4305|4301|4305|4301|4305|4301|4304.5|4300.5|1
1649908360000|2022-04-14 03:52:40|4305.5|4301.5|4303.5|4299.5|4306|4302|4303.5|4299.5|5
1649908370000|2022-04-14 03:52:50|||||||||1
1649908380000|2022-04-14 03:53:00|4304|4300|4303.5|4299.5|4304|4300|4303.5|4299.5|0
1649908390000|2022-04-14 03:53:10|4304.5|4300.5|4305|4301|4305|4301|4303.5|4299.5|19
1649908400000|2022-04-14 03:53:20|4305.5|4301.5|4307|4303|4307|4303|4305.5|4301.5|12
1649908410000|2022-04-14 03:53:30|4306.5|4302.5|4307|4303|4307|4303|4305.5|4301.5|2
1649908420000|2022-04-14 03:53:40|4306.5|4302.5|4306.5|4302.5|4306.5|4302.5|4306.5|4302.5|0
1649908430000|2022-04-14 03:53:50|4306|4302|4307|4303|4307|4303|4306|4302|0
1649908440000|2022-04-14 03:54:00|4307.5|4303.5|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|2
1649908450000|2022-04-14 03:54:10|4306|4302|4304.5|4300.5|4306.5|4302.5|4304.5|4300.5|13
1649908460000|2022-04-14 03:54:20|4304|4300|4303.5|4299.5|4304|4300|4303|4299|0
1649908470000|2022-04-14 03:54:30|4304|4300|4299.5|4295.5|4304.5|4300.5|4299.5|4295.5|42
1649908480000|2022-04-14 03:54:40|4300|4296|4299.5|4295.5|4300.5|4296.5|4299.5|4295.5|10
1649908490000|2022-04-14 03:54:50|4300.5|4296.5|4300|4296|4300.5|4296.5|4299.5|4295.5|16
1649908500000|2022-04-14 03:55:00|4299.5|4295.5|4300.5|4296.5|4300.5|4296.5|4299.5|4295.5|11
1649908510000|2022-04-14 03:55:10|4301.5|4297.5|4303.5|4299.5|4303.5|4299.5|4301.5|4297.5|6
1649908520000|2022-04-14 03:55:20|4304|4300|4304.5|4300.5|4304.5|4300.5|4303.5|4299.5|7
1649908530000|2022-04-14 03:55:30|4304|4300|4304.5|4300.5|4304.5|4300.5|4304|4300|6
1649908540000|2022-04-14 03:55:40|4305|4301|4305|4301|4305|4301|4304.5|4300.5|2
1649908550000|2022-04-14 03:55:50|4305.5|4301.5|4304.5|4300.5|4305.5|4301.5|4304.5|4300.5|0
1649908560000|2022-04-14 03:56:00|4305|4301|4304|4300|4305|4301|4304|4300|8
1649908570000|2022-04-14 03:56:10|4303.5|4299.5|4304.5|4300.5|4305|4301|4303.5|4299.5|3
1649908580000|2022-04-14 03:56:20|4305|4301|4305|4301|4305|4301|4305|4301|0
1649908590000|2022-04-14 03:56:30|4305.5|4301.5|4304.5|4300.5|4306|4302|4304|4300|12
1649908600000|2022-04-14 03:56:40|4305|4301|4303.5|4299.5|4305|4301|4303.5|4299.5|2
1649908610000|2022-04-14 03:56:50|4304|4300|4305|4301|4305|4301|4304|4300|0
1649908620000|2022-04-14 03:57:00|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4305|4301|0
1649908630000|2022-04-14 03:57:10|4305|4301|4305.5|4301.5|4305.5|4301.5|4305|4301|0
1649908640000|2022-04-14 03:57:20|4305|4301|4304.5|4300.5|4305|4301|4304.5|4300.5|0
1649908650000|2022-04-14 03:57:30|4305|4301|4305|4301|4305|4301|4305|4301|1
1649908660000|2022-04-14 03:57:40|4304.5|4300.5|4305|4301|4305|4301|4304.5|4300.5|0
1649908670000|2022-04-14 03:57:50|4306|4302|4306|4302|4306|4302|4306|4302|6
1649908680000|2022-04-14 03:58:00|4306.5|4302.5|4307|4303|4307.5|4303.5|4306.5|4302.5|4
1649908690000|2022-04-14 03:58:10|4306.5|4302.5|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|4
1649908700000|2022-04-14 03:58:20|4307|4303|4307.5|4303.5|4307.5|4303.5|4306.5|4302.5|2
1649908710000|2022-04-14 03:58:30|4307|4303|4307|4303|4307|4303|4306|4302|0
1649908720000|2022-04-14 03:58:40|4307.5|4303.5|4307|4303|4308|4304|4307|4303|3
1649908730000|2022-04-14 03:58:50|4306.5|4302.5|4306|4302|4306.5|4302.5|4306|4302|0
1649908740000|2022-04-14 03:59:00|4306.5|4302.5|4307.5|4303.5|4308|4304|4306|4302|1
1649908750000|2022-04-14 03:59:10|4308|4304|4308.5|4304.5|4309|4305|4307|4303|7
1649908760000|2022-04-14 03:59:20|4309|4305|4309|4305|4309.5|4305.5|4308|4304|3
1649908770000|2022-04-14 03:59:30|4308.5|4304.5|4309|4305|4309.5|4305.5|4308.5|4304.5|1
1649908780000|2022-04-14 03:59:40|4308.5|4304.5|4308|4304|4309|4305|4308|4304|5
1649908790000|2022-04-14 03:59:50|4308.5|4304.5|4309.5|4305.5|4309.5|4305.5|4307.5|4303.5|8
1649908800000|2022-04-14 04:00:00|4312|4303|4312|4303|4312|4303|4312|4303|0
1649912400000|2022-04-14 05:00:00|4314.5|4310.5|4309.5|4305.5|4314.5|4310.5|4309.5|4305.5|30
1649912410000|2022-04-14 05:00:10|4310|4306|4310|4306|4312|4308|4310|4306|36
1649912420000|2022-04-14 05:00:20|4310.5|4306.5|4310.5|4306.5|4311.5|4307.5|4310|4306|15
1649912430000|2022-04-14 05:00:30|4310|4306|4309.5|4305.5|4310.5|4306.5|4309.5|4305.5|16
1649912440000|2022-04-14 05:00:40|4309|4305|4311|4307|4311|4307|4308.5|4304.5|19
1649912450000|2022-04-14 05:00:50|4310.5|4306.5|4312|4308|4312.5|4308.5|4310|4306|13
1649912460000|2022-04-14 05:01:00|4311.5|4307.5|4315|4311|4315|4311|4311.5|4307.5|21
1649912470000|2022-04-14 05:01:10|4314.5|4310.5|4314.5|4310.5|4316|4312|4313.5|4309.5|25
1649912480000|2022-04-14 05:01:20|4315.5|4311.5|4313.5|4309.5|4316|4312|4313.5|4309.5|15
1649912490000|2022-04-14 05:01:30|4313|4309|4311.5|4307.5|4313|4309|4311.5|4307.5|18
1649912500000|2022-04-14 05:01:40|4312|4308|4311.5|4307.5|4312.5|4308.5|4311|4307|7
1649912510000|2022-04-14 05:01:50|4312|4308|4312|4308|4312.5|4308.5|4311.5|4307.5|8
1649912520000|2022-04-14 05:02:00|4312.5|4308.5|4314|4310|4315|4311|4312.5|4308.5|25
1649912530000|2022-04-14 05:02:10|4314.5|4310.5|4315|4311|4315.5|4311.5|4313.5|4309.5|1
1649912540000|2022-04-14 05:02:20|4315.5|4311.5|4313.5|4309.5|4316|4312|4312.5|4308.5|19
1649912550000|2022-04-14 05:02:30|4314|4310|4311.5|4307.5|4314|4310|4311.5|4307.5|13
1649912560000|2022-04-14 05:02:40|4312|4308|4311.5|4307.5|4312|4308|4310.5|4306.5|6
1649912570000|2022-04-14 05:02:50|4312|4308|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|6
1649912580000|2022-04-14 05:03:00|4313|4309|4313|4309|4313.5|4309.5|4311.5|4307.5|11
1649912590000|2022-04-14 05:03:10|4312.5|4308.5|4313.5|4309.5|4314|4310|4312.5|4308.5|7
1649912600000|2022-04-14 05:03:20|4314.5|4310.5|4313.5|4309.5|4314.5|4310.5|4313|4309|7
1649912610000|2022-04-14 05:03:30|4313|4309|4312|4308|4313|4309|4311.5|4307.5|13
1649912620000|2022-04-14 05:03:40|4312.5|4308.5|4313|4309|4313|4309|4312|4308|2
1649912630000|2022-04-14 05:03:50|4313.5|4309.5|4312.5|4308.5|4313.5|4309.5|4312.5|4308.5|0
1649912640000|2022-04-14 05:04:00|4311.5|4307.5|4311|4307|4311.5|4307.5|4310|4306|10
1649912650000|2022-04-14 05:04:10|4311.5|4307.5|4309.5|4305.5|4311.5|4307.5|4308|4304|27
1649912660000|2022-04-14 05:04:20|4310|4306|4310.5|4306.5|4311|4307|4310|4306|9
1649912670000|2022-04-14 05:04:30|4311|4307|4310|4306|4311.5|4307.5|4309.5|4305.5|9
1649912680000|2022-04-14 05:04:40|4310.5|4306.5|4308.5|4304.5|4310.5|4306.5|4308|4304|17
1649912690000|2022-04-14 05:04:50|4309|4305|4309|4305|4309|4305|4307|4303|38
1649912700000|2022-04-14 05:05:00|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307|4303|18
1649912710000|2022-04-14 05:05:10|4309|4305|4307.5|4303.5|4309.5|4305.5|4306.5|4302.5|20
1649912720000|2022-04-14 05:05:20|4308|4304|4308|4304|4308.5|4304.5|4307|4303|3
1649912730000|2022-04-14 05:05:30|4308.5|4304.5|4310|4306|4310.5|4306.5|4308|4304|22
1649912740000|2022-04-14 05:05:40|4309.5|4305.5|4308.5|4304.5|4310.5|4306.5|4308.5|4304.5|3
1649912750000|2022-04-14 05:05:50|4308|4304|4308|4304|4309|4305|4307.5|4303.5|2
1649912760000|2022-04-14 05:06:00|4307.5|4303.5|4308|4304|4308.5|4304.5|4307.5|4303.5|9
1649912770000|2022-04-14 05:06:10|4308.5|4304.5|4308|4304|4308.5|4304.5|4308|4304|6
1649912780000|2022-04-14 05:06:20|4308.5|4304.5|4311.5|4307.5|4311.5|4307.5|4308.5|4304.5|13
1649912790000|2022-04-14 05:06:30|4311|4307|4310.5|4306.5|4311|4307|4310|4306|17
1649912800000|2022-04-14 05:06:40|4310|4306|4310.5|4306.5|4310.5|4306.5|4308.5|4304.5|14
1649912810000|2022-04-14 05:06:50|4311|4307|4308.5|4304.5|4311|4307|4307.5|4303.5|12
1649912820000|2022-04-14 05:07:00|4308|4304|4306.5|4302.5|4308|4304|4305.5|4301.5|6
1649912830000|2022-04-14 05:07:10|4307|4303|4304.5|4300.5|4307.5|4303.5|4303.5|4299.5|28
1649912840000|2022-04-14 05:07:20|4303.5|4299.5|4303.5|4299.5|4306|4302|4303|4299|43
1649912850000|2022-04-14 05:07:30|4303|4299|4303|4299|4303.5|4299.5|4302.5|4298.5|12
1649912860000|2022-04-14 05:07:40|4303.5|4299.5|4302.5|4298.5|4303.5|4299.5|4302.5|4298.5|8
1649912870000|2022-04-14 05:07:50|4303.5|4299.5|4302.5|4298.5|4303.5|4299.5|4302|4298|18
1649912880000|2022-04-14 05:08:00|4303.5|4299.5|4302|4298|4303.5|4299.5|4302|4298|14
1649912890000|2022-04-14 05:08:10|4301.5|4297.5|4303.5|4299.5|4304.5|4300.5|4301.5|4297.5|2
1649912900000|2022-04-14 05:08:20|4304.5|4300.5|4304.5|4300.5|4305.5|4301.5|4304|4300|5
1649912910000|2022-04-14 05:08:30|4305|4301|4304.5|4300.5|4305.5|4301.5|4304.5|4300.5|7
1649912920000|2022-04-14 05:08:40|4304|4300|4303.5|4299.5|4304|4300|4303|4299|11
1649912930000|2022-04-14 05:08:50|4304|4300|4302.5|4298.5|4304|4300|4302|4298|11
1649912940000|2022-04-14 05:09:00|4302|4298|4302.5|4298.5|4302.5|4298.5|4301.5|4297.5|3
1649912950000|2022-04-14 05:09:10|4302|4298|4302.5|4298.5|4302.5|4298.5|4301.5|4297.5|8
1649912960000|2022-04-14 05:09:20|4303.5|4299.5|4301|4297|4303.5|4299.5|4300.5|4296.5|15
1649912970000|2022-04-14 05:09:30|4301.5|4297.5|4302|4298|4302.5|4298.5|4300|4296|61
1649912980000|2022-04-14 05:09:40|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4300|4296|16
1649912990000|2022-04-14 05:09:50|4300|4296|4300|4296|4300|4296|4299|4295|8
1649913000000|2022-04-14 05:10:00|4299.5|4295.5|4300|4296|4301|4297|4299.5|4295.5|13
1649913010000|2022-04-14 05:10:10|4300.5|4296.5|4299.5|4295.5|4301.5|4297.5|4299|4295|10
1649913020000|2022-04-14 05:10:20|4300|4296|4303|4299|4303.5|4299.5|4300|4296|22
1649913030000|2022-04-14 05:10:30|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4300.5|4296.5|24
1649913040000|2022-04-14 05:10:40|4301.5|4297.5|4300|4296|4302|4298|4299.5|4295.5|9
1649913050000|2022-04-14 05:10:50|4299.5|4295.5|4300.5|4296.5|4300.5|4296.5|4299.5|4295.5|3
1649913060000|2022-04-14 05:11:00|4301|4297|4300.5|4296.5|4301.5|4297.5|4300.5|4296.5|17
1649913070000|2022-04-14 05:11:10|4300|4296|4300.5|4296.5|4301.5|4297.5|4300|4296|9
1649913080000|2022-04-14 05:11:20|4300|4296|4297.5|4293.5|4300.5|4296.5|4296.5|4292.5|24
1649913090000|2022-04-14 05:11:30|4296.5|4292.5|4295.5|4291.5|4297.5|4293.5|4295.5|4291.5|26
1649913100000|2022-04-14 05:11:40|4296.5|4292.5|4292.5|4288.5|4296.5|4292.5|4292.5|4288.5|48
1649913110000|2022-04-14 05:11:50|4293.5|4289.5|4294|4290|4294.5|4290.5|4292.5|4288.5|55
1649913120000|2022-04-14 05:12:00|4293.5|4289.5|4294.5|4290.5|4295.5|4291.5|4293|4289|28
1649913130000|2022-04-14 05:12:10|4295|4291|4293|4289|4296|4292|4292|4288|48
1649913140000|2022-04-14 05:12:20|4292.5|4288.5|4291.5|4287.5|4293.5|4289.5|4291|4287|23
1649913150000|2022-04-14 05:12:30|4292|4288|4291.5|4287.5|4293|4289|4291|4287|37
1649913160000|2022-04-14 05:12:40|4290.5|4286.5|4291.5|4287.5|4291.5|4287.5|4289.5|4285.5|39
1649913170000|2022-04-14 05:12:50|4292.5|4288.5|4292|4288|4292.5|4288.5|4289.5|4285.5|28
1649913180000|2022-04-14 05:13:00|4292.5|4288.5|4292.5|4288.5|4292.5|4288.5|4290.5|4286.5|29
1649913190000|2022-04-14 05:13:10|4293|4289|4293|4289|4293.5|4289.5|4292|4288|13
1649913200000|2022-04-14 05:13:20|4293.5|4289.5|4297|4293|4298|4294|4293.5|4289.5|74
1649913210000|2022-04-14 05:13:30|4297.5|4293.5|4298.5|4294.5|4298.5|4294.5|4296.5|4292.5|13
1649913220000|2022-04-14 05:13:40|4298|4294|4298.5|4294.5|4298.5|4294.5|4298|4294|8
1649913230000|2022-04-14 05:13:50|4298|4294|4295.5|4291.5|4298|4294|4295.5|4291.5|23
1649913240000|2022-04-14 05:14:00|4296|4292|4294|4290|4296|4292|4293.5|4289.5|8
1649913250000|2022-04-14 05:14:10|4293.5|4289.5|4293.5|4289.5|4294.5|4290.5|4293.5|4289.5|13
1649913260000|2022-04-14 05:14:20|4294|4290|4293.5|4289.5|4294|4290|4293|4289|7
1649913270000|2022-04-14 05:14:30|4294|4290|4294|4290|4294.5|4290.5|4293.5|4289.5|0
1649913280000|2022-04-14 05:14:40|4294.5|4290.5|4294|4290|4296|4292|4294|4290|5
1649913290000|2022-04-14 05:14:50|4294.5|4290.5|4297|4293|4297|4293|4294|4290|4
1649913300000|2022-04-14 05:15:00|4297.5|4293.5|4297.5|4293.5|4298|4294|4297|4293|7
1649913310000|2022-04-14 05:15:10|4297|4293|4296.5|4292.5|4297.5|4293.5|4295.5|4291.5|8
1649913320000|2022-04-14 05:15:20|4297|4293|4299|4295|4299|4295|4297|4293|3
1649913330000|2022-04-14 05:15:30|4299.5|4295.5|4300|4296|4300.5|4296.5|4299|4295|17
1649913340000|2022-04-14 05:15:40|4299.5|4295.5|4299|4295|4300|4296|4298.5|4294.5|3
1649913350000|2022-04-14 05:15:50|4299.5|4295.5|4300|4296|4301|4297|4299|4295|13
1649913360000|2022-04-14 05:16:00|4300.5|4296.5|4300|4296|4300.5|4296.5|4299.5|4295.5|0
1649913370000|2022-04-14 05:16:10|4300.5|4296.5|4301|4297|4301.5|4297.5|4300.5|4296.5|1
1649913380000|2022-04-14 05:16:20|4301.5|4297.5|4301|4297|4301.5|4297.5|4300|4296|13
1649913390000|2022-04-14 05:16:30|4301.5|4297.5|4300|4296|4302.5|4298.5|4300|4296|4
1649913400000|2022-04-14 05:16:40|4299.5|4295.5|4300.5|4296.5|4300.5|4296.5|4297.5|4293.5|79
1649913410000|2022-04-14 05:16:50|4302.5|4298.5|4303.5|4299.5|4303.5|4299.5|4302|4298|14
1649913420000|2022-04-14 05:17:00|4304|4300|4303.5|4299.5|4304.5|4300.5|4302.5|4298.5|16
1649913430000|2022-04-14 05:17:10|4303|4299|4302.5|4298.5|4303|4299|4302|4298|3
1649913440000|2022-04-14 05:17:20|4302|4298|4302.5|4298.5|4303.5|4299.5|4301.5|4297.5|1
1649913450000|2022-04-14 05:17:30|4303|4299|4299.5|4295.5|4303|4299|4298.5|4294.5|16
1649913460000|2022-04-14 05:17:40|4300|4296|4300.5|4296.5|4301.5|4297.5|4299.5|4295.5|13
1649913470000|2022-04-14 05:17:50|4301|4297|4300|4296|4301.5|4297.5|4300|4296|0
1649913480000|2022-04-14 05:18:00|4299.5|4295.5|4301|4297|4301.5|4297.5|4299.5|4295.5|12
1649913490000|2022-04-14 05:18:10|4300.5|4296.5|4299.5|4295.5|4301|4297|4299.5|4295.5|7
1649913500000|2022-04-14 05:18:20|4300|4296|4300.5|4296.5|4301.5|4297.5|4299.5|4295.5|1
1649913510000|2022-04-14 05:18:30|4300|4296|4299.5|4295.5|4300|4296|4298.5|4294.5|3
1649913520000|2022-04-14 05:18:40|4300|4296|4300.5|4296.5|4301.5|4297.5|4300|4296|2
1649913530000|2022-04-14 05:18:50|4301|4297|4298.5|4294.5|4301|4297|4298.5|4294.5|2
1649913540000|2022-04-14 05:19:00|4298|4294|4300.5|4296.5|4300.5|4296.5|4298|4294|16
1649913550000|2022-04-14 05:19:10|4301|4297|4303.5|4299.5|4303.5|4299.5|4300.5|4296.5|13
1649913560000|2022-04-14 05:19:20|4302.5|4298.5|4302.5|4298.5|4303.5|4299.5|4302|4298|5
1649913570000|2022-04-14 05:19:30|4303|4299|4303|4299|4303|4299|4302.5|4298.5|0
1649913580000|2022-04-14 05:19:40|4303.5|4299.5|4302.5|4298.5|4304.5|4300.5|4302.5|4298.5|6
1649913590000|2022-04-14 05:19:50|4303|4299|4302.5|4298.5|4303.5|4299.5|4302.5|4298.5|1
1649913600000|2022-04-14 05:20:00|4303|4299|4304|4300|4304.5|4300.5|4303|4299|2
1649913610000|2022-04-14 05:20:10|4304.5|4300.5|4306|4302|4306|4302|4304.5|4300.5|7
1649913620000|2022-04-14 05:20:20|4306.5|4302.5|4305.5|4301.5|4306.5|4302.5|4305.5|4301.5|9
1649913630000|2022-04-14 05:20:30|4305|4301|4303|4299|4305|4301|4302.5|4298.5|8
1649913640000|2022-04-14 05:20:40|4303.5|4299.5|4304.5|4300.5|4304.5|4300.5|4303.5|4299.5|3
1649913650000|2022-04-14 05:20:50|4305|4301|4303.5|4299.5|4305|4301|4303.5|4299.5|13
1649913660000|2022-04-14 05:21:00|4302.5|4298.5|4303|4299|4303.5|4299.5|4302.5|4298.5|17
1649913670000|2022-04-14 05:21:10|4302.5|4298.5|4303.5|4299.5|4303.5|4299.5|4301.5|4297.5|7
1649913680000|2022-04-14 05:21:20|4304|4300|4303.5|4299.5|4304|4300|4303|4299|9
1649913690000|2022-04-14 05:21:30|4303|4299|4303|4299|4303.5|4299.5|4301.5|4297.5|12
1649913700000|2022-04-14 05:21:40|4302.5|4298.5|4303|4299|4303|4299|4301.5|4297.5|12
1649913710000|2022-04-14 05:21:50|4303.5|4299.5|4305|4301|4305|4301|4303.5|4299.5|2
1649913720000|2022-04-14 05:22:00|4305.5|4301.5|4305|4301|4305.5|4301.5|4304|4300|7
1649913730000|2022-04-14 05:22:10|4305.5|4301.5|4306.5|4302.5|4306.5|4302.5|4304.5|4300.5|12
1649913740000|2022-04-14 05:22:20|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|11
1649913750000|2022-04-14 05:22:30|4306.5|4302.5|4305.5|4301.5|4306.5|4302.5|4305|4301|20
1649913760000|2022-04-14 05:22:40|4306|4302|4306.5|4302.5|4307|4303|4305.5|4301.5|6
1649913770000|2022-04-14 05:22:50|4307|4303|4307|4303|4307|4303|4306.5|4302.5|0
1649913780000|2022-04-14 05:23:00|4306.5|4302.5|4306|4302|4307.5|4303.5|4306|4302|2
1649913790000|2022-04-14 05:23:10|4306.5|4302.5|4305|4301|4307.5|4303.5|4304.5|4300.5|64
1649913800000|2022-04-14 05:23:20|4305.5|4301.5|4305.5|4301.5|4306.5|4302.5|4305.5|4301.5|8
1649913810000|2022-04-14 05:23:30|4306.5|4302.5|4304.5|4300.5|4307|4303|4304.5|4300.5|2
1649913820000|2022-04-14 05:23:40|4305|4301|4304|4300|4305|4301|4303.5|4299.5|3
1649913830000|2022-04-14 05:23:50|4303.5|4299.5|4304.5|4300.5|4305|4301|4303|4299|4
1649913840000|2022-04-14 05:24:00|4304|4300|4304.5|4300.5|4305.5|4301.5|4304|4300|10
1649913850000|2022-04-14 05:24:10|4304|4300|4302.5|4298.5|4305|4301|4302.5|4298.5|2
1649913860000|2022-04-14 05:24:20|4303|4299|4303|4299|4303|4299|4301.5|4297.5|9
1649913870000|2022-04-14 05:24:30|4303.5|4299.5|4303|4299|4304.5|4300.5|4302.5|4298.5|1
1649913880000|2022-04-14 05:24:40|4303.5|4299.5|4304|4300|4304.5|4300.5|4303|4299|3
1649913890000|2022-04-14 05:24:50|4304.5|4300.5|4304.5|4300.5|4305|4301|4303.5|4299.5|4
1649913900000|2022-04-14 05:25:00|4304|4300|4305.5|4301.5|4306.5|4302.5|4304|4300|13
1649913910000|2022-04-14 05:25:10|4306|4302|4306.5|4302.5|4307|4303|4305.5|4301.5|4
1649913920000|2022-04-14 05:25:20|4307|4303|4307.5|4303.5|4307.5|4303.5|4306.5|4302.5|2
1649913930000|2022-04-14 05:25:30|4308.5|4304.5|4309.5|4305.5|4309.5|4305.5|4307.5|4303.5|37
1649913940000|2022-04-14 05:25:40|4310|4306|4310.5|4306.5|4310.5|4306.5|4310|4306|19
1649913950000|2022-04-14 05:25:50|4311|4307|4311|4307|4312|4308|4310|4306|7
1649913960000|2022-04-14 05:26:00|4311.5|4307.5|4310|4306|4311.5|4307.5|4309.5|4305.5|2
1649913970000|2022-04-14 05:26:10|4310.5|4306.5|4309|4305|4310.5|4306.5|4308.5|4304.5|2
1649913980000|2022-04-14 05:26:20|4308.5|4304.5|4310|4306|4310.5|4306.5|4308.5|4304.5|3
1649913990000|2022-04-14 05:26:30|4310.5|4306.5|4308.5|4304.5|4310.5|4306.5|4308.5|4304.5|1
1649914000000|2022-04-14 05:26:40|4308|4304|4308|4304|4308.5|4304.5|4307.5|4303.5|8
1649914010000|2022-04-14 05:26:50|4307.5|4303.5|4309.5|4305.5|4309.5|4305.5|4307.5|4303.5|1
1649914020000|2022-04-14 05:27:00|4310|4306|4312.5|4308.5|4312.5|4308.5|4309.5|4305.5|16
1649914030000|2022-04-14 05:27:10|4312|4308|4311|4307|4312.5|4308.5|4311|4307|2
1649914040000|2022-04-14 05:27:20|4311.5|4307.5|4308.5|4304.5|4311.5|4307.5|4308.5|4304.5|6
1649914050000|2022-04-14 05:27:30|4308|4304|4308.5|4304.5|4309.5|4305.5|4308|4304|16
1649914060000|2022-04-14 05:27:40|4309|4305|4310|4306|4310.5|4306.5|4309|4305|4
1649914070000|2022-04-14 05:27:50|4310.5|4306.5|4310.5|4306.5|4311.5|4307.5|4309.5|4305.5|8
1649914080000|2022-04-14 05:28:00|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|3
1649914090000|2022-04-14 05:28:10|4309.5|4305.5|4311|4307|4311.5|4307.5|4309.5|4305.5|2
1649914100000|2022-04-14 05:28:20|4311.5|4307.5|4311.5|4307.5|4311.5|4307.5|4310.5|4306.5|7
1649914110000|2022-04-14 05:28:30|4311|4307|4311.5|4307.5|4311.5|4307.5|4310.5|4306.5|3
1649914120000|2022-04-14 05:28:40|4311|4307|4311.5|4307.5|4313|4309|4311|4307|8
1649914130000|2022-04-14 05:28:50|4312|4308|4312|4308|4313|4309|4311.5|4307.5|21
1649914140000|2022-04-14 05:29:00|4312.5|4308.5|4310.5|4306.5|4312.5|4308.5|4310.5|4306.5|12
1649914150000|2022-04-14 05:29:10|4309.5|4305.5|4309.5|4305.5|4309.5|4305.5|4309.5|4305.5|8
1649914160000|2022-04-14 05:29:20|4309|4305|4307.5|4303.5|4309|4305|4307.5|4303.5|18
1649914170000|2022-04-14 05:29:30|4307|4303|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|6
1649914180000|2022-04-14 05:29:40|4307|4303|4307|4303|4307.5|4303.5|4306.5|4302.5|4
1649914190000|2022-04-14 05:29:50|4307.5|4303.5|4308.5|4304.5|4309|4305|4307|4303|5
1649914200000|2022-04-14 05:30:00|4309.5|4305.5|4308|4304|4310|4306|4307.5|4303.5|16
1649914210000|2022-04-14 05:30:10|4308.5|4304.5|4307|4303|4309.5|4305.5|4306.5|4302.5|16
1649914220000|2022-04-14 05:30:20|4306.5|4302.5|4307|4303|4307.5|4303.5|4305.5|4301.5|30
1649914230000|2022-04-14 05:30:30|4307.5|4303.5|4307.5|4303.5|4309|4305|4307.5|4303.5|5
1649914240000|2022-04-14 05:30:40|4308|4304|4306|4302|4308|4304|4306|4302|31
1649914250000|2022-04-14 05:30:50|4305.5|4301.5|4307|4303|4307.5|4303.5|4305.5|4301.5|1
1649914260000|2022-04-14 05:31:00|4307.5|4303.5|4305.5|4301.5|4308|4304|4305.5|4301.5|6
1649914270000|2022-04-14 05:31:10|4306|4302|4306|4302|4306|4302|4305.5|4301.5|1
1649914280000|2022-04-14 05:31:20|4306.5|4302.5|4306.5|4302.5|4307.5|4303.5|4306|4302|3
1649914290000|2022-04-14 05:31:30|4307|4303|4308|4304|4309|4305|4307|4303|5
1649914300000|2022-04-14 05:31:40|4307.5|4303.5|4309.5|4305.5|4309.5|4305.5|4307.5|4303.5|9
1649914310000|2022-04-14 05:31:50|4310|4306|4310.5|4306.5|4310.5|4306.5|4309.5|4305.5|3
1649914320000|2022-04-14 05:32:00|4310|4306|4309.5|4305.5|4310.5|4306.5|4309|4305|5
1649914330000|2022-04-14 05:32:10|4308.5|4304.5|4308|4304|4308.5|4304.5|4307|4303|18
1649914340000|2022-04-14 05:32:20|4307.5|4303.5|4307.5|4303.5|4307.5|4303.5|4307.5|4303.5|0
1649914350000|2022-04-14 05:32:30|4307|4303|4309.5|4305.5|4309.5|4305.5|4306.5|4302.5|8
1649914360000|2022-04-14 05:32:40|4309|4305|4312|4308|4312|4308|4308.5|4304.5|17
1649914370000|2022-04-14 05:32:50|4312.5|4308.5|4312.5|4308.5|4313.5|4309.5|4311.5|4307.5|16
1649914380000|2022-04-14 05:33:00|4313|4309|4312.5|4308.5|4313.5|4309.5|4312.5|4308.5|0
1649914390000|2022-04-14 05:33:10|4311.5|4307.5|4312|4308|4312|4308|4310|4306|20
1649914400000|2022-04-14 05:33:20|4312.5|4308.5|4312.5|4308.5|4313.5|4309.5|4311.5|4307.5|10
1649914410000|2022-04-14 05:33:30|4312|4308|4313|4309|4313.5|4309.5|4311.5|4307.5|7
1649914420000|2022-04-14 05:33:40|4312.5|4308.5|4313.5|4309.5|4313.5|4309.5|4312.5|4308.5|0
1649914430000|2022-04-14 05:33:50|4313|4309|4313.5|4309.5|4313.5|4309.5|4312.5|4308.5|1
1649914440000|2022-04-14 05:34:00|4314|4310|4313.5|4309.5|4314|4310|4313|4309|0
1649914450000|2022-04-14 05:34:10|4313|4309|4313.5|4309.5|4313.5|4309.5|4312.5|4308.5|2
1649914460000|2022-04-14 05:34:20|4314|4310|4313.5|4309.5|4314.5|4310.5|4313|4309|0
1649914470000|2022-04-14 05:34:30|4313|4309|4314.5|4310.5|4315|4311|4313|4309|9
1649914480000|2022-04-14 05:34:40|4314|4310|4318.5|4314.5|4318.5|4314.5|4314|4310|22
1649914490000|2022-04-14 05:34:50|4318|4314|4318|4314|4318.5|4314.5|4317|4313|29
1649914500000|2022-04-14 05:35:00|4317.5|4313.5|4316.5|4312.5|4318|4314|4316.5|4312.5|8
1649914510000|2022-04-14 05:35:10|4315.5|4311.5|4316.5|4312.5|4317|4313|4314.5|4310.5|5
1649914520000|2022-04-14 05:35:20|4316|4312|4316.5|4312.5|4317.5|4313.5|4316|4312|3
1649914530000|2022-04-14 05:35:30|4317|4313|4316.5|4312.5|4317.5|4313.5|4316.5|4312.5|10
1649914540000|2022-04-14 05:35:40|4315.5|4311.5|4318|4314|4318.5|4314.5|4315.5|4311.5|17
1649914550000|2022-04-14 05:35:50|4318.5|4314.5|4320|4316|4320|4316|4317.5|4313.5|4
1649914560000|2022-04-14 05:36:00|4319.5|4315.5|4320.5|4316.5|4321.5|4317.5|4319.5|4315.5|24
1649914570000|2022-04-14 05:36:10|4321|4317|4320.5|4316.5|4321.5|4317.5|4319.5|4315.5|15
1649914580000|2022-04-14 05:36:20|4320|4316|4319.5|4315.5|4320.5|4316.5|4318.5|4314.5|12
1649914590000|2022-04-14 05:36:30|4320|4316|4322|4318|4322|4318|4320|4316|13
1649914600000|2022-04-14 05:36:40|4322.5|4318.5|4326.5|4322.5|4326.5|4322.5|4322.5|4318.5|57
1649914610000|2022-04-14 05:36:50|4326|4322|4329.5|4325.5|4330|4326|4325.5|4321.5|99
1649914620000|2022-04-14 05:37:00|4329|4325|4328|4324|4329|4325|4327|4323|24
1649914630000|2022-04-14 05:37:10|4328.5|4324.5|4329.5|4325.5|4331|4327|4327.5|4323.5|118
1649914640000|2022-04-14 05:37:20|4328.5|4324.5|4330|4326|4330.5|4326.5|4327.5|4323.5|52
1649914650000|2022-04-14 05:37:30|4330.5|4326.5|4329|4325|4331.5|4327.5|4328.5|4324.5|66
1649914660000|2022-04-14 05:37:40|4329.5|4325.5|4326.5|4322.5|4329.5|4325.5|4326.5|4322.5|66
1649914670000|2022-04-14 05:37:50|4325.5|4321.5|4327|4323|4327|4323|4325.5|4321.5|58
1649914680000|2022-04-14 05:38:00|4326.5|4322.5|4321.5|4317.5|4327|4323|4321.5|4317.5|33
1649914690000|2022-04-14 05:38:10|4322.5|4318.5|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|24
1649914700000|2022-04-14 05:38:20|4322|4318|4322|4318|4324.5|4320.5|4321.5|4317.5|12
1649914710000|2022-04-14 05:38:30|4322.5|4318.5|4323|4319|4323.5|4319.5|4322|4318|16
1649914720000|2022-04-14 05:38:40|4322.5|4318.5|4321.5|4317.5|4323|4319|4321|4317|6
1649914730000|2022-04-14 05:38:50|4322|4318|4320.5|4316.5|4322.5|4318.5|4320.5|4316.5|8
1649914740000|2022-04-14 05:39:00|4321|4317|4321.5|4317.5|4322.5|4318.5|4320.5|4316.5|17
1649914750000|2022-04-14 05:39:10|4321|4317|4322|4318|4323.5|4319.5|4321|4317|5
1649914760000|2022-04-14 05:39:20|4322.5|4318.5|4322|4318|4322.5|4318.5|4320.5|4316.5|1
1649914770000|2022-04-14 05:39:30|4322.5|4318.5|4323.5|4319.5|4323.5|4319.5|4322.5|4318.5|12
1649914780000|2022-04-14 05:39:40|4323|4319|4324|4320|4324.5|4320.5|4323|4319|23
1649914790000|2022-04-14 05:39:50|4324.5|4320.5|4323|4319|4324.5|4320.5|4322.5|4318.5|12
1649914800000|2022-04-14 05:40:00|4322.5|4318.5|4322|4318|4323.5|4319.5|4321.5|4317.5|15
1649914810000|2022-04-14 05:40:10|4321.5|4317.5|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|14
1649914820000|2022-04-14 05:40:20|4322|4318|4321.5|4317.5|4322|4318|4321|4317|6
1649914830000|2022-04-14 05:40:30|4321|4317|4321.5|4317.5|4321.5|4317.5|4320.5|4316.5|10
1649914840000|2022-04-14 05:40:40|4320.5|4316.5|4320.5|4316.5|4320.5|4316.5|4320|4316|13
1649914850000|2022-04-14 05:40:50|4321|4317|4324.5|4320.5|4324.5|4320.5|4320.5|4316.5|17
1649914860000|2022-04-14 05:41:00|4324|4320|4326|4322|4326.5|4322.5|4324|4320|3
1649914870000|2022-04-14 05:41:10|4325.5|4321.5|4327.5|4323.5|4327.5|4323.5|4325.5|4321.5|15
1649914880000|2022-04-14 05:41:20|4327|4323|4329|4325|4330.5|4326.5|4327|4323|23
1649914890000|2022-04-14 05:41:30|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|4327|4323|22
1649914900000|2022-04-14 05:41:40|4329|4325|4329|4325|4330|4326|4328.5|4324.5|5
1649914910000|2022-04-14 05:41:50|4328.5|4324.5|4329|4325|4329.5|4325.5|4327.5|4323.5|2
1649914920000|2022-04-14 05:42:00|4328.5|4324.5|4329.5|4325.5|4330.5|4326.5|4328|4324|17
1649914930000|2022-04-14 05:42:10|4330|4326|4330.5|4326.5|4330.5|4326.5|4329|4325|4
1649914940000|2022-04-14 05:42:20|4331|4327|4332|4328|4332|4328|4330.5|4326.5|35
1649914950000|2022-04-14 05:42:30|4332.5|4328.5|4330.5|4326.5|4333|4329|4330.5|4326.5|26
1649914960000|2022-04-14 05:42:40|4331|4327|4330.5|4326.5|4331.5|4327.5|4330|4326|4
1649914970000|2022-04-14 05:42:50|4330|4326|4330.5|4326.5|4331|4327|4330|4326|10
1649914980000|2022-04-14 05:43:00|4331|4327|4331|4327|4332|4328|4330.5|4326.5|0
1649914990000|2022-04-14 05:43:10|4330.5|4326.5|4331|4327|4332|4328|4330.5|4326.5|4
1649915000000|2022-04-14 05:43:20|4331.5|4327.5|4331.5|4327.5|4332|4328|4331.5|4327.5|0
1649915010000|2022-04-14 05:43:30|4332|4328|4331.5|4327.5|4332.5|4328.5|4331.5|4327.5|7
1649915020000|2022-04-14 05:43:40|4330.5|4326.5|4330.5|4326.5|4331|4327|4329.5|4325.5|17
1649915030000|2022-04-14 05:43:50|4331|4327|4333|4329|4333|4329|4330.5|4326.5|17
1649915040000|2022-04-14 05:44:00|4332.5|4328.5|4335.5|4331.5|4335.5|4331.5|4332|4328|113
1649915050000|2022-04-14 05:44:10|4336.5|4332.5|4336.5|4332.5|4336.5|4332.5|4335.5|4331.5|52
1649915060000|2022-04-14 05:44:20|4337|4333|4337.5|4333.5|4337.5|4333.5|4336.5|4332.5|36
1649915070000|2022-04-14 05:44:30|4338.5|4334.5|4338.5|4334.5|4339.5|4335.5|4338.5|4334.5|50
1649915080000|2022-04-14 05:44:40|4338|4334|4337.5|4333.5|4339.5|4335.5|4337.5|4333.5|29
1649915090000|2022-04-14 05:44:50|4337|4333|4336|4332|4338|4334|4335.5|4331.5|44
1649915100000|2022-04-14 05:45:00|4337.5|4333.5|4338.5|4334.5|4339.5|4335.5|4337|4333|15
1649915110000|2022-04-14 05:45:10|4338|4334|4337.5|4333.5|4339.5|4335.5|4337|4333|36
1649915120000|2022-04-14 05:45:20|4338|4334|4339.5|4335.5|4340.5|4336.5|4338|4334|36
1649915130000|2022-04-14 05:45:30|4340|4336|4340.5|4336.5|4341|4337|4339.5|4335.5|28
1649915140000|2022-04-14 05:45:40|4341.5|4337.5|4341.5|4337.5|4343.5|4339.5|4340.5|4336.5|75
1649915150000|2022-04-14 05:45:50|4341|4337|4343.5|4339.5|4343.5|4339.5|4340.5|4336.5|62
1649915160000|2022-04-14 05:46:00|4344.5|4340.5|4344|4340|4344.5|4340.5|4341|4337|39
1649915170000|2022-04-14 05:46:10|4343.5|4339.5|4343.5|4339.5|4345|4341|4342.5|4338.5|22
1649915180000|2022-04-14 05:46:20|4343|4339|4341.5|4337.5|4343|4339|4340.5|4336.5|11
1649915190000|2022-04-14 05:46:30|4341|4337|4340.5|4336.5|4342.5|4338.5|4340.5|4336.5|14
1649915200000|2022-04-14 05:46:40|4340|4336|4339|4335|4340.5|4336.5|4338|4334|25
1649915210000|2022-04-14 05:46:50|4338.5|4334.5|4342|4338|4343|4339|4338.5|4334.5|25
1649915220000|2022-04-14 05:47:00|4341.5|4337.5|4342|4338|4344|4340|4341.5|4337.5|8
1649915230000|2022-04-14 05:47:10|4341.5|4337.5|4341|4337|4342|4338|4340.5|4336.5|5
1649915240000|2022-04-14 05:47:20|4340.5|4336.5|4341.5|4337.5|4341.5|4337.5|4340|4336|9
1649915250000|2022-04-14 05:47:30|4341|4337|4342.5|4338.5|4343.5|4339.5|4340.5|4336.5|13
1649915260000|2022-04-14 05:47:40|4343|4339|4343.5|4339.5|4344.5|4340.5|4342.5|4338.5|17
1649915270000|2022-04-14 05:47:50|4343|4339|4344|4340|4344|4340|4342.5|4338.5|9
1649915280000|2022-04-14 05:48:00|4343.5|4339.5|4342.5|4338.5|4345.5|4341.5|4342.5|4338.5|14
1649915290000|2022-04-14 05:48:10|4343|4339|4342.5|4338.5|4343.5|4339.5|4342.5|4338.5|8
1649915300000|2022-04-14 05:48:20|4343|4339|4344.5|4340.5|4345.5|4341.5|4342.5|4338.5|135
1649915310000|2022-04-14 05:48:30|4345|4341|4344|4340|4345.5|4341.5|4343.5|4339.5|11
1649915320000|2022-04-14 05:48:40|4344.5|4340.5|4341.5|4337.5|4345.5|4341.5|4341.5|4337.5|7
1649915330000|2022-04-14 05:48:50|4342|4338|4339.5|4335.5|4342.5|4338.5|4338|4334|47
1649915340000|2022-04-14 05:49:00|4340|4336|4340.5|4336.5|4340.5|4336.5|4339|4335|5
1649915350000|2022-04-14 05:49:10|4340|4336|4339.5|4335.5|4340.5|4336.5|4338|4334|5
1649915360000|2022-04-14 05:49:20|4338|4334|4335|4331|4338|4334|4334.5|4330.5|46
1649915370000|2022-04-14 05:49:30|4334.5|4330.5|4334|4330|4336|4332|4334|4330|1
1649915380000|2022-04-14 05:49:40|4333.5|4329.5|4332.5|4328.5|4334|4330|4332.5|4328.5|9
1649915390000|2022-04-14 05:49:50|4332|4328|4331.5|4327.5|4332|4328|4330.5|4326.5|55
1649915400000|2022-04-14 05:50:00|4332|4328|4329.5|4325.5|4332|4328|4329.5|4325.5|12
1649915410000|2022-04-14 05:50:10|4330|4326|4330|4326|4331|4327|4329.5|4325.5|14
1649915420000|2022-04-14 05:50:20|4330.5|4326.5|4330|4326|4331|4327|4329.5|4325.5|32
1649915430000|2022-04-14 05:50:30|4330.5|4326.5|4330|4326|4331.5|4327.5|4329.5|4325.5|17
1649915440000|2022-04-14 05:50:40|4329.5|4325.5|4330.5|4326.5|4331.5|4327.5|4329.5|4325.5|36
1649915450000|2022-04-14 05:50:50|4331|4327|4330|4326|4331.5|4327.5|4329|4325|19
1649915460000|2022-04-14 05:51:00|4330.5|4326.5|4331.5|4327.5|4331.5|4327.5|4330|4326|28
1649915470000|2022-04-14 05:51:10|4332|4328|4330|4326|4332|4328|4330|4326|3
1649915480000|2022-04-14 05:51:20|4329.5|4325.5|4331.5|4327.5|4331.5|4327.5|4329.5|4325.5|6
1649915490000|2022-04-14 05:51:30|4331|4327|4332.5|4328.5|4333|4329|4330.5|4326.5|13
1649915500000|2022-04-14 05:51:40|4332|4328|4330|4326|4332.5|4328.5|4329.5|4325.5|12
1649915510000|2022-04-14 05:51:50|4330.5|4326.5|4329|4325|4331.5|4327.5|4328.5|4324.5|14
1649915520000|2022-04-14 05:52:00|4328|4324|4329|4325|4330.5|4326.5|4327.5|4323.5|19
1649915530000|2022-04-14 05:52:10|4328.5|4324.5|4330|4326|4331.5|4327.5|4328.5|4324.5|8
1649915540000|2022-04-14 05:52:20|4329.5|4325.5|4328.5|4324.5|4330|4326|4328.5|4324.5|2
1649915550000|2022-04-14 05:52:30|4329|4325|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|6
1649915560000|2022-04-14 05:52:40|4330.5|4326.5|4331|4327|4332|4328|4330.5|4326.5|20
1649915570000|2022-04-14 05:52:50|4330.5|4326.5|4329.5|4325.5|4330.5|4326.5|4329.5|4325.5|4
1649915580000|2022-04-14 05:53:00|4330|4326|4330.5|4326.5|4330.5|4326.5|4328.5|4324.5|5
1649915590000|2022-04-14 05:53:10|4331|4327|4331|4327|4331.5|4327.5|4330.5|4326.5|8
1649915600000|2022-04-14 05:53:20|4330.5|4326.5|4331.5|4327.5|4332.5|4328.5|4330.5|4326.5|22
1649915610000|2022-04-14 05:53:30|4332|4328|4334.5|4330.5|4334.5|4330.5|4332|4328|32
1649915620000|2022-04-14 05:53:40|4335|4331|4332.5|4328.5|4335|4331|4332|4328|13
1649915630000|2022-04-14 05:53:50|4333|4329|4331|4327|4333.5|4329.5|4330.5|4326.5|21
1649915640000|2022-04-14 05:54:00|4331.5|4327.5|4329.5|4325.5|4332.5|4328.5|4329.5|4325.5|5
1649915650000|2022-04-14 05:54:10|4330|4326|4329|4325|4330.5|4326.5|4329|4325|6
1649915660000|2022-04-14 05:54:20|4328.5|4324.5|4328|4324|4329.5|4325.5|4327.5|4323.5|20
1649915670000|2022-04-14 05:54:30|4328.5|4324.5|4328.5|4324.5|4329.5|4325.5|4327.5|4323.5|8
1649915680000|2022-04-14 05:54:40|4329|4325|4330.5|4326.5|4330.5|4326.5|4329|4325|6
1649915690000|2022-04-14 05:54:50|4329.5|4325.5|4330.5|4326.5|4330.5|4326.5|4328.5|4324.5|13
1649915700000|2022-04-14 05:55:00|4331|4327|4331|4327|4331|4327|4330|4326|7
1649915710000|2022-04-14 05:55:10|4330.5|4326.5|4336.5|4332.5|4336.5|4332.5|4330.5|4326.5|37
1649915720000|2022-04-14 05:55:20|4336|4332|4334|4330|4337|4333|4333.5|4329.5|17
1649915730000|2022-04-14 05:55:30|4334.5|4330.5|4336|4332|4336|4332|4334.5|4330.5|7
1649915740000|2022-04-14 05:55:40|4336.5|4332.5|4335.5|4331.5|4336.5|4332.5|4335.5|4331.5|0
1649915750000|2022-04-14 05:55:50|4335|4331|4336|4332|4336.5|4332.5|4335|4331|12
1649915760000|2022-04-14 05:56:00|4336.5|4332.5|4335|4331|4336.5|4332.5|4334.5|4330.5|16
1649915770000|2022-04-14 05:56:10|4334.5|4330.5|4337.5|4333.5|4337.5|4333.5|4334.5|4330.5|15
1649915780000|2022-04-14 05:56:20|4337|4333|4334.5|4330.5|4338|4334|4334.5|4330.5|14
1649915790000|2022-04-14 05:56:30|4335|4331|4335|4331|4335.5|4331.5|4334.5|4330.5|8
1649915800000|2022-04-14 05:56:40|4335.5|4331.5|4336.5|4332.5|4337.5|4333.5|4335.5|4331.5|11
1649915810000|2022-04-14 05:56:50|4336|4332|4338.5|4334.5|4338.5|4334.5|4336|4332|5
1649915820000|2022-04-14 05:57:00|4338|4334|4334.5|4330.5|4338|4334|4334.5|4330.5|11
1649915830000|2022-04-14 05:57:10|4334|4330|4331.5|4327.5|4334|4330|4331|4327|9
1649915840000|2022-04-14 05:57:20|4331|4327|4331.5|4327.5|4332|4328|4330.5|4326.5|3
1649915850000|2022-04-14 05:57:30|4332.5|4328.5|4330.5|4326.5|4332.5|4328.5|4330.5|4326.5|14
1649915860000|2022-04-14 05:57:40|4330|4326|4332.5|4328.5|4332.5|4328.5|4329.5|4325.5|32
1649915870000|2022-04-14 05:57:50|4333|4329|4333.5|4329.5|4333.5|4329.5|4331.5|4327.5|10
1649915880000|2022-04-14 05:58:00|4334|4330|4334|4330|4334.5|4330.5|4333.5|4329.5|7
1649915890000|2022-04-14 05:58:10|4333.5|4329.5|4334|4330|4334.5|4330.5|4332.5|4328.5|13
1649915900000|2022-04-14 05:58:20|4334.5|4330.5|4334|4330|4334.5|4330.5|4333.5|4329.5|17
1649915910000|2022-04-14 05:58:30|4333.5|4329.5|4333|4329|4335.5|4331.5|4332|4328|18
1649915920000|2022-04-14 05:58:40|4332.5|4328.5|4334|4330|4334|4330|4332.5|4328.5|6
1649915930000|2022-04-14 05:58:50|4334.5|4330.5|4333.5|4329.5|4334.5|4330.5|4333.5|4329.5|2
1649915940000|2022-04-14 05:59:00|4334|4330|4334|4330|4334.5|4330.5|4334|4330|6
1649915950000|2022-04-14 05:59:10|4333.5|4329.5|4334|4330|4334.5|4330.5|4333.5|4329.5|2
1649915960000|2022-04-14 05:59:20|4334.5|4330.5|4335.5|4331.5|4336.5|4332.5|4334.5|4330.5|32
1649915970000|2022-04-14 05:59:30|4336|4332|4337|4333|4337|4333|4335.5|4331.5|22
1649915980000|2022-04-14 05:59:40|4337.5|4333.5|4337.5|4333.5|4338|4334|4337.5|4333.5|1
1649915990000|2022-04-14 05:59:50|4337|4333|4336|4332|4337.5|4333.5|4334.5|4330.5|20
1649916000000|2022-04-14 06:00:00|4336.5|4332.5|4332.5|4328.5|4336.5|4332.5|4331|4327|12
1649916010000|2022-04-14 06:00:10|4333|4329|4336|4332|4336|4332|4333|4329|16
1649916020000|2022-04-14 06:00:20|4336.5|4332.5|4333.5|4329.5|4336.5|4332.5|4333|4329|14
1649916030000|2022-04-14 06:00:30|4334|4330|4333|4329|4334|4330|4332|4328|12
1649916040000|2022-04-14 06:00:40|4332.5|4328.5|4330.5|4326.5|4333|4329|4330|4326|54
1649916050000|2022-04-14 06:00:50|4330|4326|4330.5|4326.5|4331|4327|4329.5|4325.5|6
1649916060000|2022-04-14 06:01:00|4329.5|4325.5|4329.5|4325.5|4330|4326|4328.5|4324.5|26
1649916070000|2022-04-14 06:01:10|4330|4326|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|20
1649916080000|2022-04-14 06:01:20|4331|4327|4334|4330|4334.5|4330.5|4330.5|4326.5|36
1649916090000|2022-04-14 06:01:30|4333.5|4329.5|4333.5|4329.5|4335|4331|4333|4329|15
1649916100000|2022-04-14 06:01:40|4334|4330|4334.5|4330.5|4336|4332|4333.5|4329.5|31
1649916110000|2022-04-14 06:01:50|4333.5|4329.5|4334.5|4330.5|4335|4331|4333.5|4329.5|1
1649916120000|2022-04-14 06:02:00|4335|4331|4336|4332|4336.5|4332.5|4334.5|4330.5|29
1649916130000|2022-04-14 06:02:10|4335.5|4331.5|4335|4331|4336.5|4332.5|4335|4331|5
1649916140000|2022-04-14 06:02:20|4334.5|4330.5|4335.5|4331.5|4335.5|4331.5|4334.5|4330.5|10
1649916150000|2022-04-14 06:02:30|4336.5|4332.5|4335.5|4331.5|4336.5|4332.5|4334|4330|23
1649916160000|2022-04-14 06:02:40|4336.5|4332.5|4335|4331|4336.5|4332.5|4333.5|4329.5|10
1649916170000|2022-04-14 06:02:50|4334.5|4330.5|4334.5|4330.5|4335.5|4331.5|4333.5|4329.5|11
1649916180000|2022-04-14 06:03:00|4334|4330|4335.5|4331.5|4336.5|4332.5|4334|4330|8
1649916190000|2022-04-14 06:03:10|4335|4331|4334|4330|4335.5|4331.5|4334|4330|7
1649916200000|2022-04-14 06:03:20|4333.5|4329.5|4331.5|4327.5|4333.5|4329.5|4330.5|4326.5|59
1649916210000|2022-04-14 06:03:30|4332|4328|4330|4326|4332|4328|4329.5|4325.5|16
1649916220000|2022-04-14 06:03:40|4330.5|4326.5|4332.5|4328.5|4333|4329|4330.5|4326.5|21
1649916230000|2022-04-14 06:03:50|4333|4329|4332.5|4328.5|4333.5|4329.5|4331.5|4327.5|10
1649916240000|2022-04-14 06:04:00|4332|4328|4332|4328|4332|4328|4331.5|4327.5|4
1649916250000|2022-04-14 06:04:10|4333|4329|4332.5|4328.5|4333.5|4329.5|4331.5|4327.5|8
1649916260000|2022-04-14 06:04:20|4332|4328|4332.5|4328.5|4333.5|4329.5|4332|4328|8
1649916270000|2022-04-14 06:04:30|4333.5|4329.5|4335.5|4331.5|4336|4332|4333|4329|13
1649916280000|2022-04-14 06:04:40|4335|4331|4333|4329|4335.5|4331.5|4333|4329|14
1649916290000|2022-04-14 06:04:50|4333.5|4329.5|4334.5|4330.5|4334.5|4330.5|4333.5|4329.5|10
1649916300000|2022-04-14 06:05:00|4334|4330|4332|4328|4334|4330|4331.5|4327.5|8
1649916310000|2022-04-14 06:05:10|4332.5|4328.5|4333|4329|4333.5|4329.5|4331.5|4327.5|4
1649916320000|2022-04-14 06:05:20|4333.5|4329.5|4333.5|4329.5|4334.5|4330.5|4333|4329|4
1649916330000|2022-04-14 06:05:30|4334|4330|4335.5|4331.5|4336|4332|4333.5|4329.5|14
1649916340000|2022-04-14 06:05:40|4336|4332|4336|4332|4336.5|4332.5|4335.5|4331.5|7
1649916350000|2022-04-14 06:05:50|4335.5|4331.5|4336.5|4332.5|4336.5|4332.5|4335|4331|4
1649916360000|2022-04-14 06:06:00|4336|4332|4336.5|4332.5|4336.5|4332.5|4336|4332|3
1649916370000|2022-04-14 06:06:10|4335.5|4331.5|4336.5|4332.5|4336.5|4332.5|4335|4331|11
1649916380000|2022-04-14 06:06:20|4336|4332|4336.5|4332.5|4336.5|4332.5|4334.5|4330.5|3
1649916390000|2022-04-14 06:06:30|4337|4333|4336.5|4332.5|4337.5|4333.5|4336.5|4332.5|13
1649916400000|2022-04-14 06:06:40|4336|4332|4335.5|4331.5|4336.5|4332.5|4335.5|4331.5|3
1649916410000|2022-04-14 06:06:50|4335|4331|4335.5|4331.5|4335.5|4331.5|4334.5|4330.5|10
1649916420000|2022-04-14 06:07:00|4335|4331|4334.5|4330.5|4335.5|4331.5|4333.5|4329.5|10
1649916430000|2022-04-14 06:07:10|4335.5|4331.5|4334.5|4330.5|4336.5|4332.5|4334.5|4330.5|13
1649916440000|2022-04-14 06:07:20|4335|4331|4336|4332|4336.5|4332.5|4334.5|4330.5|6
1649916450000|2022-04-14 06:07:30|4336.5|4332.5|4335.5|4331.5|4337.5|4333.5|4334.5|4330.5|13
1649916460000|2022-04-14 06:07:40|4336|4332|4336|4332|4336|4332|4335|4331|2
1649916470000|2022-04-14 06:07:50|4336.5|4332.5|4337.5|4333.5|4338.5|4334.5|4336.5|4332.5|8
1649916480000|2022-04-14 06:08:00|4337|4333|4338.5|4334.5|4338.5|4334.5|4336.5|4332.5|18
1649916490000|2022-04-14 06:08:10|4339|4335|4338.5|4334.5|4339.5|4335.5|4338.5|4334.5|6
1649916500000|2022-04-14 06:08:20|4338|4334|4337.5|4333.5|4338|4334|4337.5|4333.5|5
1649916510000|2022-04-14 06:08:30|4337|4333|4337.5|4333.5|4337.5|4333.5|4336.5|4332.5|2
1649916520000|2022-04-14 06:08:40|4338|4334|4337|4333|4338|4334|4337|4333|5
1649916530000|2022-04-14 06:08:50|4337.5|4333.5|4338.5|4334.5|4338.5|4334.5|4337.5|4333.5|0
1649916540000|2022-04-14 06:09:00|4338|4334|4336.5|4332.5|4338|4334|4336|4332|5
1649916550000|2022-04-14 06:09:10|4336|4332|4336|4332|4336.5|4332.5|4335.5|4331.5|5
1649916560000|2022-04-14 06:09:20|4335.5|4331.5|4332|4328|4335.5|4331.5|4332|4328|15
1649916570000|2022-04-14 06:09:30|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4331.5|4327.5|8
1649916580000|2022-04-14 06:09:40|4332.5|4328.5|4332|4328|4332.5|4328.5|4331.5|4327.5|2
1649916590000|2022-04-14 06:09:50|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4331.5|4327.5|13
1649916600000|2022-04-14 06:10:00|4332|4328|4332.5|4328.5|4332.5|4328.5|4332|4328|16
1649916610000|2022-04-14 06:10:10|4332|4328|4332.5|4328.5|4332.5|4328.5|4332|4328|2
1649916620000|2022-04-14 06:10:20|4333.5|4329.5|4334.5|4330.5|4334.5|4330.5|4333|4329|7
1649916630000|2022-04-14 06:10:30|4333.5|4329.5|4333|4329|4333.5|4329.5|4332.5|4328.5|9
1649916640000|2022-04-14 06:10:40|4333.5|4329.5|4332|4328|4333.5|4329.5|4332|4328|10
1649916650000|2022-04-14 06:10:50|4331.5|4327.5|4332|4328|4332.5|4328.5|4331.5|4327.5|16
1649916660000|2022-04-14 06:11:00|4331.5|4327.5|4332|4328|4332.5|4328.5|4331.5|4327.5|6
1649916670000|2022-04-14 06:11:10|4332.5|4328.5|4327.5|4323.5|4332.5|4328.5|4327.5|4323.5|67
1649916680000|2022-04-14 06:11:20|4328|4324|4329|4325|4329|4325|4327.5|4323.5|14
1649916690000|2022-04-14 06:11:30|4328.5|4324.5|4326.5|4322.5|4329.5|4325.5|4326.5|4322.5|23
1649916700000|2022-04-14 06:11:40|4326|4322|4325.5|4321.5|4326|4322|4325.5|4321.5|19
1649916710000|2022-04-14 06:11:50|4325|4321|4325.5|4321.5|4326|4322|4324.5|4320.5|40
1649916720000|2022-04-14 06:12:00|4326|4322|4327.5|4323.5|4328|4324|4326|4322|15
1649916730000|2022-04-14 06:12:10|4327|4323|4327.5|4323.5|4328.5|4324.5|4326.5|4322.5|11
1649916740000|2022-04-14 06:12:20|4328|4324|4328.5|4324.5|4329|4325|4327.5|4323.5|6
1649916750000|2022-04-14 06:12:30|4328|4324|4327.5|4323.5|4328.5|4324.5|4327.5|4323.5|8
1649916760000|2022-04-14 06:12:40|4328.5|4324.5|4329.5|4325.5|4330|4326|4327.5|4323.5|6
1649916770000|2022-04-14 06:12:50|4330|4326|4329.5|4325.5|4330.5|4326.5|4329.5|4325.5|11
1649916780000|2022-04-14 06:13:00|4328.5|4324.5|4327.5|4323.5|4328.5|4324.5|4327|4323|14
1649916790000|2022-04-14 06:13:10|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|4327.5|4323.5|3
1649916800000|2022-04-14 06:13:20|4329|4325|4328.5|4324.5|4330|4326|4328.5|4324.5|0
1649916810000|2022-04-14 06:13:30|4329|4325|4329|4325|4329.5|4325.5|4327.5|4323.5|4
1649916820000|2022-04-14 06:13:40|4328.5|4324.5|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|5
1649916830000|2022-04-14 06:13:50|4331.5|4327.5|4332.5|4328.5|4333.5|4329.5|4331.5|4327.5|42
1649916840000|2022-04-14 06:14:00|4333|4329|4332.5|4328.5|4333|4329|4331.5|4327.5|9
1649916850000|2022-04-14 06:14:10|4332|4328|4332|4328|4332.5|4328.5|4331.5|4327.5|5
1649916860000|2022-04-14 06:14:20|4332.5|4328.5|4333.5|4329.5|4333.5|4329.5|4332.5|4328.5|8
1649916870000|2022-04-14 06:14:30|4334|4330|4332.5|4328.5|4334|4330|4332.5|4328.5|21
1649916880000|2022-04-14 06:14:40|4332|4328|4332.5|4328.5|4332.5|4328.5|4332|4328|10
1649916890000|2022-04-14 06:14:50|4332|4328|4332.5|4328.5|4332.5|4328.5|4332|4328|2
1649916900000|2022-04-14 06:15:00|4333.5|4329.5|4334.5|4330.5|4334.5|4330.5|4333.5|4329.5|10
1649916910000|2022-04-14 06:15:10|4334|4330|4333|4329|4334.5|4330.5|4332.5|4328.5|12
1649916920000|2022-04-14 06:15:20|4333.5|4329.5|4333.5|4329.5|4333.5|4329.5|4332.5|4328.5|2
1649916930000|2022-04-14 06:15:30|4333|4329|4334.5|4330.5|4334.5|4330.5|4333|4329|5
1649916940000|2022-04-14 06:15:40|4334|4330|4335|4331|4335|4331|4334|4330|8
1649916950000|2022-04-14 06:15:50|4334.5|4330.5|4334|4330|4334.5|4330.5|4333.5|4329.5|7
1649916960000|2022-04-14 06:16:00|4333.5|4329.5|4333.5|4329.5|4334|4330|4333.5|4329.5|15
1649916970000|2022-04-14 06:16:10|4332.5|4328.5|4333|4329|4333|4329|4331.5|4327.5|9
1649916980000|2022-04-14 06:16:20|4333.5|4329.5|4333.5|4329.5|4334.5|4330.5|4333.5|4329.5|4
1649916990000|2022-04-14 06:16:30|4333|4329|4334|4330|4334.5|4330.5|4332|4328|2
1649917000000|2022-04-14 06:16:40|4333.5|4329.5|4334|4330|4334.5|4330.5|4333.5|4329.5|2
1649917010000|2022-04-14 06:16:50|4333.5|4329.5|4335.5|4331.5|4335.5|4331.5|4333.5|4329.5|9
1649917020000|2022-04-14 06:17:00|4335|4331|4334.5|4330.5|4336|4332|4334.5|4330.5|18
1649917030000|2022-04-14 06:17:10|4335|4331|4335.5|4331.5|4336.5|4332.5|4334.5|4330.5|3
1649917040000|2022-04-14 06:17:20|4336|4332|4336.5|4332.5|4336.5|4332.5|4336|4332|3
1649917050000|2022-04-14 06:17:30|4337|4333|4338.5|4334.5|4339|4335|4337|4333|35
1649917060000|2022-04-14 06:17:40|4338|4334|4340|4336|4341.5|4337.5|4338|4334|20
1649917070000|2022-04-14 06:17:50|4340.5|4336.5|4341|4337|4341.5|4337.5|4340|4336|19
1649917080000|2022-04-14 06:18:00|4341.5|4337.5|4339|4335|4341.5|4337.5|4339|4335|23
1649917090000|2022-04-14 06:18:10|4339.5|4335.5|4339.5|4335.5|4340.5|4336.5|4339.5|4335.5|7
1649917100000|2022-04-14 06:18:20|4340|4336|4339.5|4335.5|4340|4336|4339|4335|3
1649917110000|2022-04-14 06:18:30|4340|4336|4340.5|4336.5|4340.5|4336.5|4339.5|4335.5|4
1649917120000|2022-04-14 06:18:40|4341|4337|4341.5|4337.5|4341.5|4337.5|4340.5|4336.5|1
1649917130000|2022-04-14 06:18:50|4341|4337|4342|4338|4342|4338|4340.5|4336.5|11
1649917140000|2022-04-14 06:19:00|4341.5|4337.5|4342.5|4338.5|4343.5|4339.5|4341.5|4337.5|25
1649917150000|2022-04-14 06:19:10|4342|4338|4342|4338|4343.5|4339.5|4341.5|4337.5|26
1649917160000|2022-04-14 06:19:20|4341.5|4337.5|4339.5|4335.5|4341.5|4337.5|4339.5|4335.5|6
1649917170000|2022-04-14 06:19:30|4338.5|4334.5|4337|4333|4339|4335|4336.5|4332.5|23
1649917180000|2022-04-14 06:19:40|4336.5|4332.5|4338.5|4334.5|4339.5|4335.5|4336.5|4332.5|8
1649917190000|2022-04-14 06:19:50|4339|4335|4338.5|4334.5|4340.5|4336.5|4338|4334|21
1649917200000|2022-04-14 06:20:00|4339|4335|4338|4334|4339.5|4335.5|4337.5|4333.5|30
1649917210000|2022-04-14 06:20:10|4337.5|4333.5|4337|4333|4338.5|4334.5|4336|4332|18
1649917220000|2022-04-14 06:20:20|4337.5|4333.5|4337.5|4333.5|4337.5|4333.5|4336.5|4332.5|2
1649917230000|2022-04-14 06:20:30|4337|4333|4335.5|4331.5|4337|4333|4333.5|4329.5|15
1649917240000|2022-04-14 06:20:40|4335|4331|4336|4332|4336|4332|4333.5|4329.5|10
1649917250000|2022-04-14 06:20:50|4335.5|4331.5|4337|4333|4337.5|4333.5|4335.5|4331.5|15
1649917260000|2022-04-14 06:21:00|4337.5|4333.5|4336.5|4332.5|4338|4334|4336|4332|6
1649917270000|2022-04-14 06:21:10|4337|4333|4335.5|4331.5|4338|4334|4335.5|4331.5|3
1649917280000|2022-04-14 06:21:20|4336.5|4332.5|4334.5|4330.5|4336.5|4332.5|4334.5|4330.5|4
1649917290000|2022-04-14 06:21:30|4335|4331|4336|4332|4336.5|4332.5|4334.5|4330.5|6
1649917300000|2022-04-14 06:21:40|4336.5|4332.5|4337.5|4333.5|4337.5|4333.5|4336.5|4332.5|3
1649917310000|2022-04-14 06:21:50|4337|4333|4338|4334|4338.5|4334.5|4336.5|4332.5|7
1649917320000|2022-04-14 06:22:00|4337.5|4333.5|4337.5|4333.5|4338.5|4334.5|4337.5|4333.5|1
1649917330000|2022-04-14 06:22:10|4337|4333|4334.5|4330.5|4337|4333|4333.5|4329.5|21
1649917340000|2022-04-14 06:22:20|4335.5|4331.5|4335.5|4331.5|4335.5|4331.5|4334.5|4330.5|5
1649917350000|2022-04-14 06:22:30|4335|4331|4334.5|4330.5|4335|4331|4333.5|4329.5|2
1649917360000|2022-04-14 06:22:40|4334|4330|4335.5|4331.5|4335.5|4331.5|4333.5|4329.5|8
1649917370000|2022-04-14 06:22:50|4335|4331|4336|4332|4336.5|4332.5|4335|4331|6
1649917380000|2022-04-14 06:23:00|4336.5|4332.5|4336.5|4332.5|4337.5|4333.5|4335.5|4331.5|6
1649917390000|2022-04-14 06:23:10|4337|4333|4337.5|4333.5|4337.5|4333.5|4336|4332|3
1649917400000|2022-04-14 06:23:20|4337|4333|4337.5|4333.5|4338.5|4334.5|4336.5|4332.5|4
1649917410000|2022-04-14 06:23:30|4337|4333|4337.5|4333.5|4338|4334|4337|4333|6
1649917420000|2022-04-14 06:23:40|4338|4334|4338|4334|4338.5|4334.5|4338|4334|4
1649917430000|2022-04-14 06:23:50|4338.5|4334.5|4339.5|4335.5|4339.5|4335.5|4338|4334|14
1649917440000|2022-04-14 06:24:00|4339|4335|4339.5|4335.5|4339.5|4335.5|4338.5|4334.5|51
1649917450000|2022-04-14 06:24:10|4340|4336|4340.5|4336.5|4342.5|4338.5|4340|4336|35
1649917460000|2022-04-14 06:24:20|4341|4337|4340.5|4336.5|4341|4337|4339.5|4335.5|16
1649917470000|2022-04-14 06:24:30|4340|4336|4342|4338|4342|4338|4339.5|4335.5|25
1649917480000|2022-04-14 06:24:40|4341.5|4337.5|4342.5|4338.5|4343.5|4339.5|4341.5|4337.5|23
1649917490000|2022-04-14 06:24:50|4343|4339|4342.5|4338.5|4344|4340|4342|4338|10
1649917500000|2022-04-14 06:25:00|4341.5|4337.5|4344|4340|4344|4340|4341.5|4337.5|34
1649917510000|2022-04-14 06:25:10|4343.5|4339.5|4343|4339|4344|4340|4341.5|4337.5|13
1649917520000|2022-04-14 06:25:20|4342.5|4338.5|4342.5|4338.5|4343|4339|4341.5|4337.5|2
1649917530000|2022-04-14 06:25:30|4342|4338|4340|4336|4342|4338|4339|4335|21
1649917540000|2022-04-14 06:25:40|4340.5|4336.5|4340|4336|4340.5|4336.5|4338.5|4334.5|12
1649917550000|2022-04-14 06:25:50|4340.5|4336.5|4339|4335|4340.5|4336.5|4338|4334|6
1649917560000|2022-04-14 06:26:00|4338.5|4334.5|4339|4335|4339.5|4335.5|4338|4334|9
1649917570000|2022-04-14 06:26:10|4339.5|4335.5|4339|4335|4339.5|4335.5|4338|4334|1
1649917580000|2022-04-14 06:26:20|4338.5|4334.5|4337.5|4333.5|4339|4335|4337.5|4333.5|13
1649917590000|2022-04-14 06:26:30|4336.5|4332.5|4335.5|4331.5|4337.5|4333.5|4335.5|4331.5|52
1649917600000|2022-04-14 06:26:40|4336.5|4332.5|4338.5|4334.5|4338.5|4334.5|4336.5|4332.5|13
1649917610000|2022-04-14 06:26:50|4338|4334|4338|4334|4339.5|4335.5|4338|4334|8
1649917620000|2022-04-14 06:27:00|4338.5|4334.5|4341.5|4337.5|4341.5|4337.5|4338.5|4334.5|16
1649917630000|2022-04-14 06:27:10|4342.5|4338.5|4342.5|4338.5|4343.5|4339.5|4341.5|4337.5|23
1649917640000|2022-04-14 06:27:20|4342|4338|4342.5|4338.5|4342.5|4338.5|4341|4337|8
1649917650000|2022-04-14 06:27:30|4342|4338|4341.5|4337.5|4343.5|4339.5|4341.5|4337.5|5
1649917660000|2022-04-14 06:27:40|4341|4337|4342|4338|4343|4339|4340.5|4336.5|11
1649917670000|2022-04-14 06:27:50|4342.5|4338.5|4342|4338|4342.5|4338.5|4342|4338|1
1649917680000|2022-04-14 06:28:00|4341.5|4337.5|4339.5|4335.5|4341.5|4337.5|4339|4335|9
1649917690000|2022-04-14 06:28:10|4340|4336|4340.5|4336.5|4340.5|4336.5|4339.5|4335.5|5
1649917700000|2022-04-14 06:28:20|4340|4336|4339.5|4335.5|4340.5|4336.5|4339.5|4335.5|0
1649917710000|2022-04-14 06:28:30|4340.5|4336.5|4338.5|4334.5|4340.5|4336.5|4338|4334|11
1649917720000|2022-04-14 06:28:40|4339|4335|4339.5|4335.5|4340.5|4336.5|4338.5|4334.5|4
1649917730000|2022-04-14 06:28:50|4339|4335|4338.5|4334.5|4339.5|4335.5|4338.5|4334.5|6
1649917740000|2022-04-14 06:29:00|4339|4335|4335.5|4331.5|4339.5|4335.5|4335.5|4331.5|23
1649917750000|2022-04-14 06:29:10|4335|4331|4336.5|4332.5|4336.5|4332.5|4333.5|4329.5|20
1649917760000|2022-04-14 06:29:20|4337|4333|4338|4334|4338|4334|4336|4332|11
1649917770000|2022-04-14 06:29:30|4337.5|4333.5|4337.5|4333.5|4337.5|4333.5|4336.5|4332.5|3
1649917780000|2022-04-14 06:29:40|4337|4333|4341.5|4337.5|4341.5|4337.5|4337|4333|12
1649917790000|2022-04-14 06:29:50|4341|4337|4337.5|4333.5|4341|4337|4337.5|4333.5|11
1649917800000|2022-04-14 06:30:00|4337|4333|4338.5|4334.5|4338.5|4334.5|4336|4332|21
1649917810000|2022-04-14 06:30:10|4338|4334|4338.5|4334.5|4339.5|4335.5|4338|4334|20
1649917820000|2022-04-14 06:30:20|4339|4335|4339.5|4335.5|4340|4336|4338.5|4334.5|0
1649917830000|2022-04-14 06:30:30|4340|4336|4339|4335|4340|4336|4338|4334|3
1649917840000|2022-04-14 06:30:40|4339.5|4335.5|4338.5|4334.5|4339.5|4335.5|4337.5|4333.5|4
1649917850000|2022-04-14 06:30:50|4337.5|4333.5|4338|4334|4339|4335|4337.5|4333.5|8
1649917860000|2022-04-14 06:31:00|4337.5|4333.5|4337.5|4333.5|4337.5|4333.5|4336|4332|15
1649917870000|2022-04-14 06:31:10|4336.5|4332.5|4336|4332|4337|4333|4336|4332|9
1649917880000|2022-04-14 06:31:20|4336.5|4332.5|4336.5|4332.5|4336.5|4332.5|4335.5|4331.5|2
1649917890000|2022-04-14 06:31:30|4337|4333|4336.5|4332.5|4337|4333|4335.5|4331.5|8
1649917900000|2022-04-14 06:31:40|4336|4332|4337.5|4333.5|4337.5|4333.5|4336|4332|18
1649917910000|2022-04-14 06:31:50|4337|4333|4337.5|4333.5|4337.5|4333.5|4336|4332|7
1649917920000|2022-04-14 06:32:00|4337|4333|4335.5|4331.5|4337.5|4333.5|4335.5|4331.5|6
1649917930000|2022-04-14 06:32:10|4336|4332|4335.5|4331.5|4337|4333|4335.5|4331.5|1
1649917940000|2022-04-14 06:32:20|4334.5|4330.5|4334.5|4330.5|4334.5|4330.5|4334|4330|13
1649917950000|2022-04-14 06:32:30|4335.5|4331.5|4335|4331|4335.5|4331.5|4334.5|4330.5|15
1649917960000|2022-04-14 06:32:40|4335.5|4331.5|4335.5|4331.5|4336.5|4332.5|4334.5|4330.5|8
1649917970000|2022-04-14 06:32:50|4335|4331|4334|4330|4335.5|4331.5|4333.5|4329.5|10
1649917980000|2022-04-14 06:33:00|4334.5|4330.5|4334.5|4330.5|4335.5|4331.5|4334.5|4330.5|13
1649917990000|2022-04-14 06:33:10|4335|4331|4335|4331|4335.5|4331.5|4334|4330|12
1649918000000|2022-04-14 06:33:20|4335.5|4331.5|4336.5|4332.5|4336.5|4332.5|4334.5|4330.5|9
1649918010000|2022-04-14 06:33:30|4336|4332|4335.5|4331.5|4336.5|4332.5|4335.5|4331.5|2
1649918020000|2022-04-14 06:33:40|4336|4332|4335.5|4331.5|4336|4332|4334.5|4330.5|15
1649918030000|2022-04-14 06:33:50|4334.5|4330.5|4334|4330|4335.5|4331.5|4334|4330|10
1649918040000|2022-04-14 06:34:00|4334.5|4330.5|4335|4331|4335.5|4331.5|4334.5|4330.5|1
1649918050000|2022-04-14 06:34:10|4334.5|4330.5|4334|4330|4335.5|4331.5|4333.5|4329.5|17
1649918060000|2022-04-14 06:34:20|4334.5|4330.5|4334|4330|4334.5|4330.5|4333|4329|11
1649918070000|2022-04-14 06:34:30|4333.5|4329.5|4332.5|4328.5|4334.5|4330.5|4332.5|4328.5|19
1649918080000|2022-04-14 06:34:40|4333|4329|4332.5|4328.5|4334|4330|4332.5|4328.5|0
1649918090000|2022-04-14 06:34:50|4332|4328|4331|4327|4332.5|4328.5|4331|4327|34
1649918100000|2022-04-14 06:35:00|4331.5|4327.5|4329.5|4325.5|4331.5|4327.5|4329.5|4325.5|28
1649918110000|2022-04-14 06:35:10|4330.5|4326.5|4331.5|4327.5|4331.5|4327.5|4330.5|4326.5|18
1649918120000|2022-04-14 06:35:20|4331|4327|4331.5|4327.5|4331.5|4327.5|4331|4327|5
1649918130000|2022-04-14 06:35:30|4331|4327|4329.5|4325.5|4331|4327|4329.5|4325.5|17
1649918140000|2022-04-14 06:35:40|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|4326.5|4322.5|85
1649918150000|2022-04-14 06:35:50|4329.5|4325.5|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|10
1649918160000|2022-04-14 06:36:00|4329|4325|4327.5|4323.5|4329|4325|4327.5|4323.5|16
1649918170000|2022-04-14 06:36:10|4327|4323|4327.5|4323.5|4327.5|4323.5|4326.5|4322.5|23
1649918180000|2022-04-14 06:36:20|4327|4323|4327.5|4323.5|4328|4324|4326.5|4322.5|22
1649918190000|2022-04-14 06:36:30|4328|4324|4330.5|4326.5|4331|4327|4328|4324|27
1649918200000|2022-04-14 06:36:40|4330|4326|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|17
1649918210000|2022-04-14 06:36:50|4330|4326|4328.5|4324.5|4330.5|4326.5|4328|4324|3
1649918220000|2022-04-14 06:37:00|4328|4324|4328.5|4324.5|4328.5|4324.5|4327.5|4323.5|5
1649918230000|2022-04-14 06:37:10|4329|4325|4330.5|4326.5|4330.5|4326.5|4329|4325|26
1649918240000|2022-04-14 06:37:20|4331|4327|4330.5|4326.5|4332|4328|4330|4326|10
1649918250000|2022-04-14 06:37:30|4330|4326|4329.5|4325.5|4330.5|4326.5|4329.5|4325.5|2
1649918260000|2022-04-14 06:37:40|4330|4326|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|2
1649918270000|2022-04-14 06:37:50|4330|4326|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|5
1649918280000|2022-04-14 06:38:00|4331.5|4327.5|4330.5|4326.5|4331.5|4327.5|4330.5|4326.5|5
1649918290000|2022-04-14 06:38:10|4331.5|4327.5|4331|4327|4332|4328|4331|4327|10
1649918300000|2022-04-14 06:38:20|4330.5|4326.5|4330|4326|4330.5|4326.5|4330|4326|2
1649918310000|2022-04-14 06:38:30|4330.5|4326.5|4330.5|4326.5|4331|4327|4330.5|4326.5|1
1649918320000|2022-04-14 06:38:40|4330|4326|4329|4325|4330|4326|4328.5|4324.5|13
1649918330000|2022-04-14 06:38:50|4329.5|4325.5|4329|4325|4330|4326|4328.5|4324.5|7
1649918340000|2022-04-14 06:39:00|4328.5|4324.5|4329.5|4325.5|4329.5|4325.5|4328.5|4324.5|2
1649918350000|2022-04-14 06:39:10|4330|4326|4333.5|4329.5|4333.5|4329.5|4330|4326|15
1649918360000|2022-04-14 06:39:20|4332.5|4328.5|4334.5|4330.5|4334.5|4330.5|4332.5|4328.5|14
1649918370000|2022-04-14 06:39:30|4334|4330|4333.5|4329.5|4334.5|4330.5|4333.5|4329.5|4
1649918380000|2022-04-14 06:39:40|4333|4329|4331.5|4327.5|4333|4329|4331.5|4327.5|12
1649918390000|2022-04-14 06:39:50|4331|4327|4332|4328|4332|4328|4331|4327|10
1649918400000|2022-04-14 06:40:00|4331.5|4327.5|4331.5|4327.5|4332|4328|4330.5|4326.5|3
1649918410000|2022-04-14 06:40:10|4332|4328|4331.5|4327.5|4332|4328|4331|4327|2
1649918420000|2022-04-14 06:40:20|4332|4328|4331|4327|4332.5|4328.5|4331|4327|3
1649918430000|2022-04-14 06:40:30|4331.5|4327.5|4329.5|4325.5|4331.5|4327.5|4329.5|4325.5|12
1649918440000|2022-04-14 06:40:40|4330|4326|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|4
1649918450000|2022-04-14 06:40:50|4331|4327|4331.5|4327.5|4332.5|4328.5|4330.5|4326.5|2
1649918460000|2022-04-14 06:41:00|4332|4328|4328.5|4324.5|4332|4328|4328.5|4324.5|7
1649918470000|2022-04-14 06:41:10|4329|4325|4328.5|4324.5|4329.5|4325.5|4328|4324|12
1649918480000|2022-04-14 06:41:20|4328|4324|4327.5|4323.5|4328.5|4324.5|4325.5|4321.5|45
1649918490000|2022-04-14 06:41:30|4328|4324|4328.5|4324.5|4329.5|4325.5|4327.5|4323.5|6
1649918500000|2022-04-14 06:41:40|4328|4324|4329.5|4325.5|4329.5|4325.5|4327.5|4323.5|7
1649918510000|2022-04-14 06:41:50|4329|4325|4329|4325|4329.5|4325.5|4328.5|4324.5|4
1649918520000|2022-04-14 06:42:00|4328.5|4324.5|4326.5|4322.5|4328.5|4324.5|4326.5|4322.5|8
1649918530000|2022-04-14 06:42:10|4327|4323|4325.5|4321.5|4327|4323|4324.5|4320.5|9
1649918540000|2022-04-14 06:42:20|4325|4321|4324.5|4320.5|4325.5|4321.5|4324.5|4320.5|7
1649918550000|2022-04-14 06:42:30|4325|4321|4324.5|4320.5|4326.5|4322.5|4324.5|4320.5|16
1649918560000|2022-04-14 06:42:40|4324|4320|4324|4320|4325|4321|4323.5|4319.5|8
1649918570000|2022-04-14 06:42:50|4324.5|4320.5|4324.5|4320.5|4324.5|4320.5|4323.5|4319.5|3
1649918580000|2022-04-14 06:43:00|4324|4320|4324|4320|4325.5|4321.5|4322.5|4318.5|17
1649918590000|2022-04-14 06:43:10|4324.5|4320.5|4323.5|4319.5|4324.5|4320.5|4323|4319|5
1649918600000|2022-04-14 06:43:20|4324|4320|4324.5|4320.5|4325|4321|4324|4320|10
1649918610000|2022-04-14 06:43:30|4324|4320|4324|4320|4324.5|4320.5|4323.5|4319.5|7
1649918620000|2022-04-14 06:43:40|4323.5|4319.5|4322.5|4318.5|4324|4320|4321.5|4317.5|5
1649918630000|2022-04-14 06:43:50|4322|4318|4322|4318|4322|4318|4320.5|4316.5|18
1649918640000|2022-04-14 06:44:00|4321.5|4317.5|4322|4318|4322.5|4318.5|4320.5|4316.5|11
1649918650000|2022-04-14 06:44:10|4322.5|4318.5|4321.5|4317.5|4323.5|4319.5|4321.5|4317.5|16
1649918660000|2022-04-14 06:44:20|4322|4318|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|3
1649918670000|2022-04-14 06:44:30|4322|4318|4323.5|4319.5|4323.5|4319.5|4322|4318|16
1649918680000|2022-04-14 06:44:40|4324|4320|4323.5|4319.5|4325|4321|4322.5|4318.5|10
1649918690000|2022-04-14 06:44:50|4322.5|4318.5|4322.5|4318.5|4323.5|4319.5|4322|4318|3
1649918700000|2022-04-14 06:45:00|4323|4319|4323|4319|4323.5|4319.5|4322.5|4318.5|5
1649918710000|2022-04-14 06:45:10|4323.5|4319.5|4324.5|4320.5|4325|4321|4323|4319|8
1649918720000|2022-04-14 06:45:20|4324|4320|4324.5|4320.5|4325.5|4321.5|4324|4320|2
1649918730000|2022-04-14 06:45:30|4325|4321|4325.5|4321.5|4326|4322|4325|4321|4
1649918740000|2022-04-14 06:45:40|4326|4322|4326.5|4322.5|4327|4323|4326|4322|10
1649918750000|2022-04-14 06:45:50|4327|4323|4326.5|4322.5|4327|4323|4325.5|4321.5|7
1649918760000|2022-04-14 06:46:00|4326|4322|4326|4322|4326|4322|4325.5|4321.5|8
1649918770000|2022-04-14 06:46:10|4326.5|4322.5|4326|4322|4327|4323|4326|4322|7
1649918780000|2022-04-14 06:46:20|4325.5|4321.5|4326|4322|4326.5|4322.5|4325.5|4321.5|3
1649918790000|2022-04-14 06:46:30|4325.5|4321.5|4323.5|4319.5|4325.5|4321.5|4323.5|4319.5|8
1649918800000|2022-04-14 06:46:40|4324|4320|4323|4319|4324.5|4320.5|4323|4319|6
1649918810000|2022-04-14 06:46:50|4323.5|4319.5|4323.5|4319.5|4323.5|4319.5|4322|4318|1
1649918820000|2022-04-14 06:47:00|4324|4320|4323.5|4319.5|4324.5|4320.5|4323|4319|5
1649918830000|2022-04-14 06:47:10|4323|4319|4323.5|4319.5|4323.5|4319.5|4323|4319|2
1649918840000|2022-04-14 06:47:20|4323|4319|4323|4319|4323.5|4319.5|4322.5|4318.5|3
1649918850000|2022-04-14 06:47:30|4323.5|4319.5|4325|4321|4325.5|4321.5|4323.5|4319.5|9
1649918860000|2022-04-14 06:47:40|4324.5|4320.5|4326|4322|4326.5|4322.5|4324.5|4320.5|38
1649918870000|2022-04-14 06:47:50|4326.5|4322.5|4325.5|4321.5|4326.5|4322.5|4324.5|4320.5|10
1649918880000|2022-04-14 06:48:00|4325|4321|4323.5|4319.5|4325|4321|4323.5|4319.5|1
1649918890000|2022-04-14 06:48:10|4324|4320|4324|4320|4325|4321|4323.5|4319.5|5
1649918900000|2022-04-14 06:48:20|4323.5|4319.5|4323.5|4319.5|4324.5|4320.5|4323.5|4319.5|2
1649918910000|2022-04-14 06:48:30|4324|4320|4325|4321|4325.5|4321.5|4324|4320|7
1649918920000|2022-04-14 06:48:40|4324.5|4320.5|4323.5|4319.5|4325|4321|4323.5|4319.5|9
1649918930000|2022-04-14 06:48:50|4323|4319|4322.5|4318.5|4324|4320|4322.5|4318.5|4
1649918940000|2022-04-14 06:49:00|4323|4319|4324|4320|4324.5|4320.5|4323|4319|9
1649918950000|2022-04-14 06:49:10|4324.5|4320.5|4324|4320|4325|4321|4323.5|4319.5|2
1649918960000|2022-04-14 06:49:20|4323.5|4319.5|4323.5|4319.5|4324|4320|4323.5|4319.5|0
1649918970000|2022-04-14 06:49:30|4323|4319|4321.5|4317.5|4323|4319|4321.5|4317.5|1
1649918980000|2022-04-14 06:49:40|4320.5|4316.5|4321|4317|4321|4317|4320.5|4316.5|16
1649918990000|2022-04-14 06:49:50|4320.5|4316.5|4320|4316|4320.5|4316.5|4319|4315|14
1649919000000|2022-04-14 06:50:00|4319.5|4315.5|4319|4315|4320|4316|4318.5|4314.5|9
1649919010000|2022-04-14 06:50:10|4318.5|4314.5|4318|4314|4318.5|4314.5|4316.5|4312.5|33
1649919020000|2022-04-14 06:50:20|4317.5|4313.5|4317.5|4313.5|4318|4314|4315|4311|74
1649919030000|2022-04-14 06:50:30|4317|4313|4318|4314|4318.5|4314.5|4316.5|4312.5|58
1649919040000|2022-04-14 06:50:40|4317.5|4313.5|4316|4312|4318|4314|4316|4312|32
1649919050000|2022-04-14 06:50:50|4316.5|4312.5|4315.5|4311.5|4316.5|4312.5|4315.5|4311.5|5
1649919060000|2022-04-14 06:51:00|4316|4312|4315|4311|4316|4312|4315|4311|14
1649919070000|2022-04-14 06:51:10|4315.5|4311.5|4317.5|4313.5|4318.5|4314.5|4315|4311|25
1649919080000|2022-04-14 06:51:20|4318|4314|4318|4314|4318.5|4314.5|4316.5|4312.5|9
1649919090000|2022-04-14 06:51:30|4318.5|4314.5|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|2
1649919100000|2022-04-14 06:51:40|4318|4314|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|0
1649919110000|2022-04-14 06:51:50|4319.5|4315.5|4319.5|4315.5|4319.5|4315.5|4318.5|4314.5|11
1649919120000|2022-04-14 06:52:00|4318.5|4314.5|4319.5|4315.5|4319.5|4315.5|4318.5|4314.5|16
1649919130000|2022-04-14 06:52:10|4319|4315|4317.5|4313.5|4319.5|4315.5|4317.5|4313.5|5
1649919140000|2022-04-14 06:52:20|4318|4314|4318|4314|4318.5|4314.5|4317|4313|6
1649919150000|2022-04-14 06:52:30|4317.5|4313.5|4319.5|4315.5|4319.5|4315.5|4317.5|4313.5|8
1649919160000|2022-04-14 06:52:40|4320.5|4316.5|4318.5|4314.5|4320.5|4316.5|4318.5|4314.5|9
1649919170000|2022-04-14 06:52:50|4319.5|4315.5|4319|4315|4319.5|4315.5|4318.5|4314.5|7
1649919180000|2022-04-14 06:53:00|4318.5|4314.5|4320.5|4316.5|4320.5|4316.5|4318.5|4314.5|17
1649919190000|2022-04-14 06:53:10|4319.5|4315.5|4318.5|4314.5|4319.5|4315.5|4317.5|4313.5|21
1649919200000|2022-04-14 06:53:20|4319|4315|4318.5|4314.5|4319.5|4315.5|4318.5|4314.5|3
1649919210000|2022-04-14 06:53:30|4319|4315|4319.5|4315.5|4320.5|4316.5|4319|4315|16
1649919220000|2022-04-14 06:53:40|4318.5|4314.5|4321.5|4317.5|4321.5|4317.5|4318.5|4314.5|7
1649919230000|2022-04-14 06:53:50|4321|4317|4319.5|4315.5|4322|4318|4319.5|4315.5|21
1649919240000|2022-04-14 06:54:00|4319|4315|4317.5|4313.5|4319.5|4315.5|4317|4313|21
1649919250000|2022-04-14 06:54:10|4318|4314|4317|4313|4318|4314|4317|4313|1
1649919260000|2022-04-14 06:54:20|4317.5|4313.5|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|3
1649919270000|2022-04-14 06:54:30|4319|4315|4319.5|4315.5|4319.5|4315.5|4319|4315|6
1649919280000|2022-04-14 06:54:40|4319|4315|4318.5|4314.5|4319|4315|4318.5|4314.5|1
1649919290000|2022-04-14 06:54:50|4319.5|4315.5|4319|4315|4319.5|4315.5|4318.5|4314.5|21
1649919300000|2022-04-14 06:55:00|4318.5|4314.5|4317|4313|4318.5|4314.5|4316.5|4312.5|25
1649919310000|2022-04-14 06:55:10|4317.5|4313.5|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|5
1649919320000|2022-04-14 06:55:20|4319|4315|4318.5|4314.5|4319.5|4315.5|4317.5|4313.5|8
1649919330000|2022-04-14 06:55:30|4318|4314|4317.5|4313.5|4319|4315|4317.5|4313.5|4
1649919340000|2022-04-14 06:55:40|4318|4314|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|5
1649919350000|2022-04-14 06:55:50|4318|4314|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|11
1649919360000|2022-04-14 06:56:00|4317|4313|4317.5|4313.5|4317.5|4313.5|4316|4312|12
1649919370000|2022-04-14 06:56:10|4318|4314|4317.5|4313.5|4318|4314|4317.5|4313.5|2
1649919380000|2022-04-14 06:56:20|4318.5|4314.5|4319.5|4315.5|4320.5|4316.5|4318|4314|25
1649919390000|2022-04-14 06:56:30|4320|4316|4320.5|4316.5|4320.5|4316.5|4319|4315|9
1649919400000|2022-04-14 06:56:40|4320|4316|4320.5|4316.5|4320.5|4316.5|4319.5|4315.5|0
1649919410000|2022-04-14 06:56:50|4320|4316|4319.5|4315.5|4320|4316|4319|4315|4
1649919420000|2022-04-14 06:57:00|4318.5|4314.5|4315.5|4311.5|4318.5|4314.5|4315.5|4311.5|15
1649919430000|2022-04-14 06:57:10|4316|4312|4314.5|4310.5|4316|4312|4313.5|4309.5|25
1649919440000|2022-04-14 06:57:20|4315|4311|4315.5|4311.5|4316|4312|4314.5|4310.5|17
1649919450000|2022-04-14 06:57:30|4315|4311|4315|4311|4315|4311|4314.5|4310.5|12
1649919460000|2022-04-14 06:57:40|4315.5|4311.5|4316|4312|4316.5|4312.5|4315.5|4311.5|5
1649919470000|2022-04-14 06:57:50|4315.5|4311.5|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|5
1649919480000|2022-04-14 06:58:00|4315|4311|4314|4310|4315.5|4311.5|4314|4310|1
1649919490000|2022-04-14 06:58:10|4314.5|4310.5|4313|4309|4314.5|4310.5|4313|4309|1
1649919500000|2022-04-14 06:58:20|4313.5|4309.5|4314.5|4310.5|4314.5|4310.5|4313|4309|9
1649919510000|2022-04-14 06:58:30|4314|4310|4313.5|4309.5|4314.5|4310.5|4313.5|4309.5|5
1649919520000|2022-04-14 06:58:40|4313|4309|4312.5|4308.5|4313.5|4309.5|4312.5|4308.5|1
1649919530000|2022-04-14 06:58:50|4313|4309|4313|4309|4313.5|4309.5|4312.5|4308.5|6
1649919540000|2022-04-14 06:59:00|4312.5|4308.5|4313.5|4309.5|4314|4310|4312.5|4308.5|10
1649919550000|2022-04-14 06:59:10|4314|4310|4314.5|4310.5|4314.5|4310.5|4314|4310|0
1649919560000|2022-04-14 06:59:20|4314|4310|4314|4310|4314.5|4310.5|4314|4310|7
1649919570000|2022-04-14 06:59:30|4314.5|4310.5|4313.5|4309.5|4314.5|4310.5|4313|4309|3
1649919580000|2022-04-14 06:59:40|4313|4309|4313|4309|4314|4310|4312.5|4308.5|5
1649919590000|2022-04-14 06:59:50|4312.5|4308.5|4313|4309|4313.5|4309.5|4312|4308|20
1649919600000|2022-04-14 07:00:00|4312.5|4308.5|4312.5|4308.5|4313.5|4309.5|4310.5|4306.5|35
1649919610000|2022-04-14 07:00:10|4313.5|4309.5|4313.5|4309.5|4314.5|4310.5|4311.5|4307.5|17
1649919620000|2022-04-14 07:00:20|4314.5|4310.5|4313.5|4309.5|4314.5|4310.5|4313|4309|7
1649919630000|2022-04-14 07:00:30|4313|4309|4313.5|4309.5|4315|4311|4311.5|4307.5|1
1649919640000|2022-04-14 07:00:40|4313|4309|4314.5|4310.5|4315.5|4311.5|4312.5|4308.5|2
1649919650000|2022-04-14 07:00:50|4315|4311|4317|4313|4317|4313|4314.5|4310.5|3
1649919660000|2022-04-14 07:01:00|4316.5|4312.5|4316.5|4312.5|4316.5|4312.5|4315.5|4311.5|8
1649919670000|2022-04-14 07:01:10|4317|4313|4317|4313|4317|4313|4316.5|4312.5|9
1649919680000|2022-04-14 07:01:20|4316.5|4312.5|4317|4313|4317.5|4313.5|4316.5|4312.5|3
1649919690000|2022-04-14 07:01:30|4316.5|4312.5|4317|4313|4317|4313|4316.5|4312.5|1
1649919700000|2022-04-14 07:01:40|4317.5|4313.5|4315.5|4311.5|4317.5|4313.5|4315.5|4311.5|7
1649919710000|2022-04-14 07:01:50|4316|4312|4313.5|4309.5|4316|4312|4313.5|4309.5|12
1649919720000|2022-04-14 07:02:00|4314|4310|4314.5|4310.5|4314.5|4310.5|4313.5|4309.5|9
1649919730000|2022-04-14 07:02:10|4315.5|4311.5|4315.5|4311.5|4315.5|4311.5|4314|4310|10
1649919740000|2022-04-14 07:02:20|4315|4311|4314.5|4310.5|4315.5|4311.5|4312.5|4308.5|1
1649919750000|2022-04-14 07:02:30|4314|4310|4313|4309|4314.5|4310.5|4312.5|4308.5|2
1649919760000|2022-04-14 07:02:40|4313.5|4309.5|4316|4312|4316.5|4312.5|4313.5|4309.5|4
1649919770000|2022-04-14 07:02:50|4316.5|4312.5|4317|4313|4317.5|4313.5|4316|4312|7
1649919780000|2022-04-14 07:03:00|4316.5|4312.5|4317.5|4313.5|4317.5|4313.5|4316.5|4312.5|4
1649919790000|2022-04-14 07:03:10|4318.5|4314.5|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|8
1649919800000|2022-04-14 07:03:20|4317|4313|4316.5|4312.5|4317.5|4313.5|4316.5|4312.5|1
1649919810000|2022-04-14 07:03:30|4317.5|4313.5|4318|4314|4318.5|4314.5|4317.5|4313.5|12
1649919820000|2022-04-14 07:03:40|4318.5|4314.5|4318|4314|4319|4315|4317.5|4313.5|7
1649919830000|2022-04-14 07:03:50|4317.5|4313.5|4319.5|4315.5|4319.5|4315.5|4317.5|4313.5|3
1649919840000|2022-04-14 07:04:00|4320|4316|4318.5|4314.5|4320|4316|4318.5|4314.5|5
1649919850000|2022-04-14 07:04:10|4319|4315|4318.5|4314.5|4319.5|4315.5|4318.5|4314.5|0
1649919860000|2022-04-14 07:04:20|4319|4315|4320.5|4316.5|4320.5|4316.5|4319|4315|6
1649919870000|2022-04-14 07:04:30|4321|4317|4320.5|4316.5|4321|4317|4320.5|4316.5|5
1649919880000|2022-04-14 07:04:40|4321|4317|4319.5|4315.5|4321|4317|4319|4315|7
1649919890000|2022-04-14 07:04:50|4319|4315|4318.5|4314.5|4319.5|4315.5|4318.5|4314.5|1
1649919900000|2022-04-14 07:05:00|4317.5|4313.5|4317.5|4313.5|4317.5|4313.5|4316.5|4312.5|8
1649919910000|2022-04-14 07:05:10|4318|4314|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|1
1649919920000|2022-04-14 07:05:20|4318|4314|4318|4314|4318|4314|4317.5|4313.5|4
1649919930000|2022-04-14 07:05:30|4317.5|4313.5|4318|4314|4318|4314|4316.5|4312.5|2
1649919940000|2022-04-14 07:05:40|4318.5|4314.5|4317|4313|4319|4315|4317|4313|5
1649919950000|2022-04-14 07:05:50|4317.5|4313.5|4317.5|4313.5|4318|4314|4316.5|4312.5|6
1649919960000|2022-04-14 07:06:00|4317|4313|4315|4311|4317|4313|4315|4311|6
1649919970000|2022-04-14 07:06:10|4315.5|4311.5|4313.5|4309.5|4315.5|4311.5|4312.5|4308.5|7
1649919980000|2022-04-14 07:06:20|4313|4309|4310|4306|4313|4309|4310|4306|11
1649919990000|2022-04-14 07:06:30|4309.5|4305.5|4308.5|4304.5|4310.5|4306.5|4308.5|4304.5|12
1649920000000|2022-04-14 07:06:40|4309|4305|4310|4306|4310.5|4306.5|4309|4305|7
1649920010000|2022-04-14 07:06:50|4310.5|4306.5|4311.5|4307.5|4312.5|4308.5|4310|4306|20
1649920020000|2022-04-14 07:07:00|4311|4307|4312|4308|4312.5|4308.5|4310.5|4306.5|3
1649920030000|2022-04-14 07:07:10|4312.5|4308.5|4313|4309|4313.5|4309.5|4312|4308|11
1649920040000|2022-04-14 07:07:20|4312.5|4308.5|4316|4312|4316|4312|4312.5|4308.5|14
1649920050000|2022-04-14 07:07:30|4316.5|4312.5|4316.5|4312.5|4316.5|4312.5|4315|4311|5
1649920060000|2022-04-14 07:07:40|4316|4312|4317.5|4313.5|4317.5|4313.5|4315.5|4311.5|7
1649920070000|2022-04-14 07:07:50|4317|4313|4318|4314|4318.5|4314.5|4317|4313|3
1649920080000|2022-04-14 07:08:00|4318.5|4314.5|4317|4313|4318.5|4314.5|4317|4313|5
1649920090000|2022-04-14 07:08:10|4317.5|4313.5|4317.5|4313.5|4317.5|4313.5|4317.5|4313.5|0
1649920100000|2022-04-14 07:08:20|4317|4313|4317|4313|4317.5|4313.5|4316|4312|8
1649920110000|2022-04-14 07:08:30|4316.5|4312.5|4316.5|4312.5|4317|4313|4316|4312|5
1649920120000|2022-04-14 07:08:40|4317|4313|4317.5|4313.5|4317.5|4313.5|4317|4313|0
1649920130000|2022-04-14 07:08:50|4317|4313|4315.5|4311.5|4317.5|4313.5|4315.5|4311.5|5
1649920140000|2022-04-14 07:09:00|4316|4312|4315.5|4311.5|4316|4312|4314|4310|3
1649920150000|2022-04-14 07:09:10|4316|4312|4313.5|4309.5|4316|4312|4313.5|4309.5|4
1649920160000|2022-04-14 07:09:20|4314|4310|4312.5|4308.5|4314|4310|4312|4308|23
1649920170000|2022-04-14 07:09:30|4313|4309|4312|4308|4313|4309|4311|4307|5
1649920180000|2022-04-14 07:09:40|4312.5|4308.5|4312|4308|4312.5|4308.5|4310.5|4306.5|8
1649920190000|2022-04-14 07:09:50|4311.5|4307.5|4313|4309|4313.5|4309.5|4311.5|4307.5|10
1649920200000|2022-04-14 07:10:00|4312.5|4308.5|4312.5|4308.5|4313.5|4309.5|4312.5|4308.5|6
1649920210000|2022-04-14 07:10:10|4313|4309|4312.5|4308.5|4314|4310|4312.5|4308.5|6
1649920220000|2022-04-14 07:10:20|4312|4308|4315.5|4311.5|4315.5|4311.5|4311.5|4307.5|12
1649920230000|2022-04-14 07:10:30|4316|4312|4315|4311|4316.5|4312.5|4314|4310|13
1649920240000|2022-04-14 07:10:40|4315.5|4311.5|4313.5|4309.5|4315.5|4311.5|4313.5|4309.5|6
1649920250000|2022-04-14 07:10:50|4314|4310|4313.5|4309.5|4315|4311|4313.5|4309.5|8
1649920260000|2022-04-14 07:11:00|4314|4310|4310.5|4306.5|4314|4310|4310|4306|40
1649920270000|2022-04-14 07:11:10|4310|4306|4312|4308|4312|4308|4309.5|4305.5|1
1649920280000|2022-04-14 07:11:20|4312.5|4308.5|4313.5|4309.5|4314.5|4310.5|4312.5|4308.5|1
1649920290000|2022-04-14 07:11:30|4313|4309|4311.5|4307.5|4313|4309|4311.5|4307.5|7
1649920300000|2022-04-14 07:11:40|4311|4307|4312.5|4308.5|4312.5|4308.5|4311|4307|11
1649920310000|2022-04-14 07:11:50|4311.5|4307.5|4311.5|4307.5|4311.5|4307.5|4311.5|4307.5|3
1649920320000|2022-04-14 07:12:00|4312.5|4308.5|4311|4307|4312.5|4308.5|4311|4307|6
1649920330000|2022-04-14 07:12:10|4310.5|4306.5|4311.5|4307.5|4312.5|4308.5|4310.5|4306.5|10
1649920340000|2022-04-14 07:12:20|4311|4307|4310.5|4306.5|4311|4307|4310|4306|18
1649920350000|2022-04-14 07:12:30|4311|4307|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|1
1649920360000|2022-04-14 07:12:40|4311|4307|4311|4307|4311.5|4307.5|4310.5|4306.5|0
1649920370000|2022-04-14 07:12:50|4310.5|4306.5|4311|4307|4311|4307|4309|4305|6
1649920380000|2022-04-14 07:13:00|4311.5|4307.5|4311|4307|4311.5|4307.5|4310.5|4306.5|3
1649920390000|2022-04-14 07:13:10|4310.5|4306.5|4311.5|4307.5|4311.5|4307.5|4310.5|4306.5|0
1649920400000|2022-04-14 07:13:20|4312|4308|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|0
1649920410000|2022-04-14 07:13:30|4312|4308|4313|4309|4313|4309|4311.5|4307.5|1
1649920420000|2022-04-14 07:13:40|4313.5|4309.5|4314.5|4310.5|4315.5|4311.5|4313.5|4309.5|34
1649920430000|2022-04-14 07:13:50|4314|4310|4314.5|4310.5|4315|4311|4313.5|4309.5|5
1649920440000|2022-04-14 07:14:00|4315|4311|4314.5|4310.5|4315|4311|4314.5|4310.5|1
1649920450000|2022-04-14 07:14:10|4315|4311|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|2
1649920460000|2022-04-14 07:14:20|4315|4311|4314.5|4310.5|4316.5|4312.5|4314.5|4310.5|9
1649920470000|2022-04-14 07:14:30|4315|4311|4315|4311|4315.5|4311.5|4314.5|4310.5|1
1649920480000|2022-04-14 07:14:40|4315.5|4311.5|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|4
1649920490000|2022-04-14 07:14:50|4315|4311|4314.5|4310.5|4315|4311|4314|4310|0
1649920500000|2022-04-14 07:15:00|4314|4310|4313.5|4309.5|4314|4310|4312.5|4308.5|7
1649920510000|2022-04-14 07:15:10|4314|4310|4312.5|4308.5|4314|4310|4312.5|4308.5|3
1649920520000|2022-04-14 07:15:20|4312|4308|4312|4308|4312|4308|4311.5|4307.5|4
1649920530000|2022-04-14 07:15:30|4311.5|4307.5|4312|4308|4312|4308|4311.5|4307.5|0
1649920540000|2022-04-14 07:15:40|4311.5|4307.5|4311.5|4307.5|4312|4308|4311.5|4307.5|1
1649920550000|2022-04-14 07:15:50|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|13
1649920560000|2022-04-14 07:16:00|4309.5|4305.5|4305.5|4301.5|4310|4306|4305|4301|31
1649920570000|2022-04-14 07:16:10|4305|4301|4305|4301|4305.5|4301.5|4304|4300|13
1649920580000|2022-04-14 07:16:20|4305.5|4301.5|4305.5|4301.5|4306.5|4302.5|4304.5|4300.5|12
1649920590000|2022-04-14 07:16:30|4305|4301|4304.5|4300.5|4306.5|4302.5|4304.5|4300.5|5
1649920600000|2022-04-14 07:16:40|4305|4301|4305|4301|4305.5|4301.5|4304|4300|1
1649920610000|2022-04-14 07:16:50|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4305|4301|0
1649920620000|2022-04-14 07:17:00|4305|4301|4304.5|4300.5|4305.5|4301.5|4303.5|4299.5|1
1649920630000|2022-04-14 07:17:10|4304|4300|4303.5|4299.5|4304|4300|4302.5|4298.5|9
1649920640000|2022-04-14 07:17:20|4303|4299|4307.5|4303.5|4307.5|4303.5|4303|4299|10
1649920650000|2022-04-14 07:17:30|4307|4303|4307.5|4303.5|4307.5|4303.5|4307|4303|0
1649920660000|2022-04-14 07:17:40|4307|4303|4310.5|4306.5|4310.5|4306.5|4307|4303|6
1649920670000|2022-04-14 07:17:50|4310|4306|4309|4305|4310.5|4306.5|4309|4305|4
1649920680000|2022-04-14 07:18:00|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|1
1649920690000|2022-04-14 07:18:10|4308|4304|4305.5|4301.5|4308.5|4304.5|4305.5|4301.5|12
1649920700000|2022-04-14 07:18:20|4305|4301|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|2
1649920710000|2022-04-14 07:18:30|4306.5|4302.5|4306|4302|4306.5|4302.5|4305.5|4301.5|5
1649920720000|2022-04-14 07:18:40|4306.5|4302.5|4306.5|4302.5|4306.5|4302.5|4306|4302|1
1649920730000|2022-04-14 07:18:50|4307|4303|4306.5|4302.5|4307|4303|4306|4302|1
1649920740000|2022-04-14 07:19:00|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|4
1649920750000|2022-04-14 07:19:10|4306.5|4302.5|4306.5|4302.5|4307.5|4303.5|4305.5|4301.5|11
1649920760000|2022-04-14 07:19:20|4306|4302|4305.5|4301.5|4306.5|4302.5|4305.5|4301.5|5
1649920770000|2022-04-14 07:19:30|4306|4302|4307|4303|4307|4303|4305.5|4301.5|0
1649920780000|2022-04-14 07:19:40|4307.5|4303.5|4307.5|4303.5|4308.5|4304.5|4307|4303|11
1649920790000|2022-04-14 07:19:50|4308|4304|4308|4304|4308|4304|4307.5|4303.5|1
1649920800000|2022-04-14 07:20:00|4307.5|4303.5|4306.5|4302.5|4308|4304|4306.5|4302.5|2
1649920810000|2022-04-14 07:20:10|4306|4302|4305.5|4301.5|4306|4302|4305.5|4301.5|3
1649920820000|2022-04-14 07:20:20|4306|4302|4304.5|4300.5|4306.5|4302.5|4304.5|4300.5|4
1649920830000|2022-04-14 07:20:30|4305|4301|4306|4302|4306.5|4302.5|4305|4301|1
1649920840000|2022-04-14 07:20:40|4305.5|4301.5|4305.5|4301.5|4306|4302|4305.5|4301.5|1
1649920850000|2022-04-14 07:20:50|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|5
1649920860000|2022-04-14 07:21:00|4306.5|4302.5|4307|4303|4307.5|4303.5|4306.5|4302.5|3
1649920870000|2022-04-14 07:21:10|4307.5|4303.5|4304.5|4300.5|4307.5|4303.5|4304.5|4300.5|16
1649920880000|2022-04-14 07:21:20|4305|4301|4303.5|4299.5|4305.5|4301.5|4303.5|4299.5|8
1649920890000|2022-04-14 07:21:30|4303|4299|4304.5|4300.5|4305|4301|4303|4299|2
1649920900000|2022-04-14 07:21:40|4304|4300|4305|4301|4305|4301|4303.5|4299.5|2
1649920910000|2022-04-14 07:21:50|4304.5|4300.5|4305.5|4301.5|4306.5|4302.5|4304.5|4300.5|4
1649920920000|2022-04-14 07:22:00|4306|4302|4306|4302|4306.5|4302.5|4305.5|4301.5|3
1649920930000|2022-04-14 07:22:10|4306.5|4302.5|4306.5|4302.5|4308.5|4304.5|4306.5|4302.5|7
1649920940000|2022-04-14 07:22:20|4307|4303|4307.5|4303.5|4309|4305|4307|4303|3
1649920950000|2022-04-14 07:22:30|4308|4304|4306.5|4302.5|4308|4304|4305.5|4301.5|3
1649920960000|2022-04-14 07:22:40|4307|4303|4307|4303|4307|4303|4307|4303|2
1649920970000|2022-04-14 07:22:50|4307.5|4303.5|4307.5|4303.5|4307.5|4303.5|4307|4303|0
1649920980000|2022-04-14 07:23:00|4307|4303|4307|4303|4307.5|4303.5|4306.5|4302.5|4
1649920990000|2022-04-14 07:23:10|4307.5|4303.5|4306.5|4302.5|4307.5|4303.5|4306.5|4302.5|0
1649921000000|2022-04-14 07:23:20|4306|4302|4306|4302|4306.5|4302.5|4305|4301|0
1649921010000|2022-04-14 07:23:30|4306.5|4302.5|4307|4303|4307|4303|4305.5|4301.5|5
1649921020000|2022-04-14 07:23:40|4306.5|4302.5|4308|4304|4308|4304|4306.5|4302.5|3
1649921030000|2022-04-14 07:23:50|4308.5|4304.5|4308|4304|4308.5|4304.5|4307.5|4303.5|1
1649921040000|2022-04-14 07:24:00|4307.5|4303.5|4309|4305|4309|4305|4307.5|4303.5|10
1649921050000|2022-04-14 07:24:10|4309.5|4305.5|4310.5|4306.5|4310.5|4306.5|4309|4305|12
1649921060000|2022-04-14 07:24:20|4311|4307|4312|4308|4312.5|4308.5|4310.5|4306.5|7
1649921070000|2022-04-14 07:24:30|4312.5|4308.5|4312.5|4308.5|4313|4309|4311.5|4307.5|3
1649921080000|2022-04-14 07:24:40|4312|4308|4311|4307|4312.5|4308.5|4311|4307|3
1649921090000|2022-04-14 07:24:50|4311.5|4307.5|4310.5|4306.5|4311.5|4307.5|4309.5|4305.5|8
1649921100000|2022-04-14 07:25:00|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|3
1649921110000|2022-04-14 07:25:10|4311.5|4307.5|4312|4308|4312.5|4308.5|4311|4307|6
1649921120000|2022-04-14 07:25:20|4312.5|4308.5|4311.5|4307.5|4314|4310|4311.5|4307.5|19
1649921130000|2022-04-14 07:25:30|4312|4308|4312.5|4308.5|4312.5|4308.5|4312|4308|2
1649921140000|2022-04-14 07:25:40|4313|4309|4312|4308|4313|4309|4311.5|4307.5|12
1649921150000|2022-04-14 07:25:50|4311.5|4307.5|4311|4307|4312|4308|4310.5|4306.5|3
1649921160000|2022-04-14 07:26:00|4310.5|4306.5|4311|4307|4311.5|4307.5|4310|4306|1
1649921170000|2022-04-14 07:26:10|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4310.5|4306.5|2
1649921180000|2022-04-14 07:26:20|4312|4308|4312|4308|4313|4309|4312|4308|0
1649921190000|2022-04-14 07:26:30|4312.5|4308.5|4312.5|4308.5|4312.5|4308.5|4312|4308|1
1649921200000|2022-04-14 07:26:40|4313|4309|4312|4308|4313|4309|4312|4308|1
1649921210000|2022-04-14 07:26:50|4312.5|4308.5|4312.5|4308.5|4312.5|4308.5|4312|4308|6
1649921220000|2022-04-14 07:27:00|4313|4309|4312|4308|4313|4309|4311.5|4307.5|0
1649921230000|2022-04-14 07:27:10|4312.5|4308.5|4312|4308|4312.5|4308.5|4311.5|4307.5|2
1649921240000|2022-04-14 07:27:20|4311.5|4307.5|4311.5|4307.5|4312|4308|4311.5|4307.5|0
1649921250000|2022-04-14 07:27:30|4312|4308|4312|4308|4313|4309|4311.5|4307.5|1
1649921260000|2022-04-14 07:27:40|4311.5|4307.5|4311.5|4307.5|4312|4308|4310.5|4306.5|5
1649921270000|2022-04-14 07:27:50|4312|4308|4311.5|4307.5|4312|4308|4311.5|4307.5|0
1649921280000|2022-04-14 07:28:00|4312|4308|4312.5|4308.5|4313.5|4309.5|4311.5|4307.5|5
1649921290000|2022-04-14 07:28:10|4313|4309|4314|4310|4314|4310|4312.5|4308.5|1
1649921300000|2022-04-14 07:28:20|4314.5|4310.5|4313.5|4309.5|4314.5|4310.5|4313.5|4309.5|0
1649921310000|2022-04-14 07:28:30|4314.5|4310.5|4314.5|4310.5|4315|4311|4313.5|4309.5|4
1649921320000|2022-04-14 07:28:40|4314|4310|4311.5|4307.5|4314.5|4310.5|4311.5|4307.5|46
1649921330000|2022-04-14 07:28:50|4311|4307|4311|4307|4311.5|4307.5|4310|4306|20
1649921340000|2022-04-14 07:29:00|4311.5|4307.5|4309.5|4305.5|4311.5|4307.5|4309.5|4305.5|3
1649921350000|2022-04-14 07:29:10|4310|4306|4309.5|4305.5|4310|4306|4309|4305|10
1649921360000|2022-04-14 07:29:20|4309|4305|4309.5|4305.5|4310|4306|4308.5|4304.5|9
1649921370000|2022-04-14 07:29:30|||||||||5
1649921380000|2022-04-14 07:29:40|4308.5|4304.5|4309|4305|4309.5|4305.5|4308.5|4304.5|4
1649921390000|2022-04-14 07:29:50|4308.5|4304.5|4308.5|4304.5|4309|4305|4308|4304|3
1649921400000|2022-04-14 07:30:00|4309.5|4305.5|4308.5|4304.5|4310|4306|4308.5|4304.5|16
1649921410000|2022-04-14 07:30:10|4309|4305|4309|4305|4309|4305|4309|4305|3
1649921420000|2022-04-14 07:30:20|4309.5|4305.5|4308.5|4304.5|4309.5|4305.5|4307.5|4303.5|6
1649921430000|2022-04-14 07:30:30|4309|4305|4307.5|4303.5|4309.5|4305.5|4306.5|4302.5|9
1649921440000|2022-04-14 07:30:40|4308|4304|4307.5|4303.5|4308.5|4304.5|4307.5|4303.5|2
1649921450000|2022-04-14 07:30:50|4307|4303|4307.5|4303.5|4307.5|4303.5|4305.5|4301.5|8
1649921460000|2022-04-14 07:31:00|4308|4304|4307.5|4303.5|4309|4305|4307.5|4303.5|3
1649921470000|2022-04-14 07:31:10|4308|4304|4307|4303|4308|4304|4307|4303|4
1649921480000|2022-04-14 07:31:20|4307.5|4303.5|4305.5|4301.5|4307.5|4303.5|4305.5|4301.5|7
1649921490000|2022-04-14 07:31:30|4305|4301|4302.5|4298.5|4305.5|4301.5|4302.5|4298.5|24
1649921500000|2022-04-14 07:31:40|4303|4299|4305.5|4301.5|4305.5|4301.5|4303|4299|27
1649921510000|2022-04-14 07:31:50|4305|4301|4308|4304|4308.5|4304.5|4305|4301|18
1649921520000|2022-04-14 07:32:00|4307.5|4303.5|4307|4303|4307.5|4303.5|4306.5|4302.5|5
1649921530000|2022-04-14 07:32:10|4306.5|4302.5|4305.5|4301.5|4306.5|4302.5|4305.5|4301.5|5
1649921540000|2022-04-14 07:32:20|4306|4302|4303.5|4299.5|4306|4302|4303.5|4299.5|11
1649921550000|2022-04-14 07:32:30|4304|4300|4305.5|4301.5|4305.5|4301.5|4303.5|4299.5|4
1649921560000|2022-04-14 07:32:40|4306.5|4302.5|4305.5|4301.5|4307|4303|4304.5|4300.5|7
1649921570000|2022-04-14 07:32:50|4306|4302|4307|4303|4307.5|4303.5|4306|4302|1
1649921580000|2022-04-14 07:33:00|4307.5|4303.5|4306.5|4302.5|4307.5|4303.5|4305.5|4301.5|4
1649921590000|2022-04-14 07:33:10|4307|4303|4309|4305|4309.5|4305.5|4307|4303|10
1649921600000|2022-04-14 07:33:20|4308.5|4304.5|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|4
1649921610000|2022-04-14 07:33:30|4309|4305|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|5
1649921620000|2022-04-14 07:33:40|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|2
1649921630000|2022-04-14 07:33:50|4308|4304|4308|4304|4308.5|4304.5|4307.5|4303.5|2
1649921640000|2022-04-14 07:34:00|4307.5|4303.5|4306|4302|4307.5|4303.5|4306|4302|2
1649921650000|2022-04-14 07:34:10|4305.5|4301.5|4304.5|4300.5|4306.5|4302.5|4304.5|4300.5|12
1649921660000|2022-04-14 07:34:20|4304|4300|4304.5|4300.5|4304.5|4300.5|4304|4300|3
1649921670000|2022-04-14 07:34:30|4305|4301|4306|4302|4306|4302|4304.5|4300.5|8
1649921680000|2022-04-14 07:34:40|4306.5|4302.5|4305.5|4301.5|4306.5|4302.5|4304.5|4300.5|6
1649921690000|2022-04-14 07:34:50|4305|4301|4305|4301|4305.5|4301.5|4302.5|4298.5|16
1649921700000|2022-04-14 07:35:00|4305.5|4301.5|4305.5|4301.5|4305.5|4301.5|4304.5|4300.5|8
1649921710000|2022-04-14 07:35:10|4305|4301|4304.5|4300.5|4305|4301|4303.5|4299.5|10
1649921720000|2022-04-14 07:35:20|4304|4300|4304.5|4300.5|4304.5|4300.5|4303|4299|8
1649921730000|2022-04-14 07:35:30|4305.5|4301.5|4304.5|4300.5|4305.5|4301.5|4304.5|4300.5|18
1649921740000|2022-04-14 07:35:40|4304|4300|4303.5|4299.5|4304.5|4300.5|4303.5|4299.5|22
1649921750000|2022-04-14 07:35:50|4304|4300|4304|4300|4304.5|4300.5|4303.5|4299.5|4
1649921760000|2022-04-14 07:36:00|4303.5|4299.5|4303|4299|4304.5|4300.5|4303|4299|16
1649921770000|2022-04-14 07:36:10|4303.5|4299.5|4303.5|4299.5|4304|4300|4303|4299|3
1649921780000|2022-04-14 07:36:20|4303|4299|4303.5|4299.5|4304|4300|4303|4299|6
1649921790000|2022-04-14 07:36:30|4304.5|4300.5|4304.5|4300.5|4305.5|4301.5|4304|4300|5
1649921800000|2022-04-14 07:36:40|4304|4300|4303.5|4299.5|4304.5|4300.5|4303.5|4299.5|3
1649921810000|2022-04-14 07:36:50|4303|4299|4303.5|4299.5|4304.5|4300.5|4303|4299|12
1649921820000|2022-04-14 07:37:00|4304|4300|4302.5|4298.5|4304.5|4300.5|4302.5|4298.5|16
1649921830000|2022-04-14 07:37:10|4303.5|4299.5|4304.5|4300.5|4304.5|4300.5|4303|4299|10
1649921840000|2022-04-14 07:37:20|4305.5|4301.5|4307.5|4303.5|4307.5|4303.5|4305.5|4301.5|29
1649921850000|2022-04-14 07:37:30|4308.5|4304.5|4307.5|4303.5|4308.5|4304.5|4307.5|4303.5|33
1649921860000|2022-04-14 07:37:40|4307|4303|4307|4303|4307.5|4303.5|4306|4302|3
1649921870000|2022-04-14 07:37:50|4307.5|4303.5|4309.5|4305.5|4309.5|4305.5|4307.5|4303.5|4
1649921880000|2022-04-14 07:38:00|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|7
1649921890000|2022-04-14 07:38:10|4308|4304|4310|4306|4310|4306|4308|4304|5
1649921900000|2022-04-14 07:38:20|4310.5|4306.5|4308.5|4304.5|4310.5|4306.5|4308|4304|3
1649921910000|2022-04-14 07:38:30|4309|4305|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|5
1649921920000|2022-04-14 07:38:40|4310|4306|4310|4306|4310.5|4306.5|4310|4306|3
1649921930000|2022-04-14 07:38:50|4310.5|4306.5|4310|4306|4310.5|4306.5|4309.5|4305.5|2
1649921940000|2022-04-14 07:39:00|4309.5|4305.5|4309.5|4305.5|4309.5|4305.5|4309|4305|1
1649921950000|2022-04-14 07:39:10|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|7
1649921960000|2022-04-14 07:39:20|4310.5|4306.5|4311.5|4307.5|4311.5|4307.5|4310|4306|4
1649921970000|2022-04-14 07:39:30|4311|4307|4310.5|4306.5|4311|4307|4310.5|4306.5|6
1649921980000|2022-04-14 07:39:40|4311|4307|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|9
1649921990000|2022-04-14 07:39:50|4311.5|4307.5|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|5
1649922000000|2022-04-14 07:40:00|4311.5|4307.5|4310.5|4306.5|4311.5|4307.5|4310.5|4306.5|4
1649922010000|2022-04-14 07:40:10|4310|4306|4309.5|4305.5|4310|4306|4308.5|4304.5|6
1649922020000|2022-04-14 07:40:20|4310.5|4306.5|4311|4307|4311|4307|4310.5|4306.5|6
1649922030000|2022-04-14 07:40:30|4311.5|4307.5|4311.5|4307.5|4312.5|4308.5|4311.5|4307.5|8
1649922040000|2022-04-14 07:40:40|4311|4307|4310|4306|4311.5|4307.5|4309.5|4305.5|21
1649922050000|2022-04-14 07:40:50|4309.5|4305.5|4310.5|4306.5|4310.5|4306.5|4308.5|4304.5|4
1649922060000|2022-04-14 07:41:00|4311|4307|4311|4307|4311.5|4307.5|4310.5|4306.5|4
1649922070000|2022-04-14 07:41:10|4310.5|4306.5|4312.5|4308.5|4312.5|4308.5|4310.5|4306.5|5
1649922080000|2022-04-14 07:41:20|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|9
1649922090000|2022-04-14 07:41:30|4313.5|4309.5|4312|4308|4313.5|4309.5|4311|4307|17
1649922100000|2022-04-14 07:41:40|4311.5|4307.5|4311|4307|4311.5|4307.5|4311|4307|3
1649922110000|2022-04-14 07:41:50|4311.5|4307.5|4311|4307|4311.5|4307.5|4310|4306|11
1649922120000|2022-04-14 07:42:00|4310.5|4306.5|4309.5|4305.5|4311|4307|4309.5|4305.5|9
1649922130000|2022-04-14 07:42:10|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|12
1649922140000|2022-04-14 07:42:20|4308|4304|4309.5|4305.5|4310|4306|4307.5|4303.5|15
1649922150000|2022-04-14 07:42:30|4309|4305|4309.5|4305.5|4309.5|4305.5|4308.5|4304.5|7
1649922160000|2022-04-14 07:42:40|4310|4306|4310|4306|4310.5|4306.5|4309.5|4305.5|4
1649922170000|2022-04-14 07:42:50|4310.5|4306.5|4310|4306|4310.5|4306.5|4309.5|4305.5|2
1649922180000|2022-04-14 07:43:00|4309.5|4305.5|4310.5|4306.5|4310.5|4306.5|4309.5|4305.5|6
1649922190000|2022-04-14 07:43:10|4310|4306|4310.5|4306.5|4310.5|4306.5|4310|4306|2
1649922200000|2022-04-14 07:43:20|4310|4306|4309|4305|4310.5|4306.5|4307.5|4303.5|17
1649922210000|2022-04-14 07:43:30|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|4
1649922220000|2022-04-14 07:43:40|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|21
1649922230000|2022-04-14 07:43:50|4309|4305|4309.5|4305.5|4309.5|4305.5|4309|4305|6
1649922240000|2022-04-14 07:44:00|4309|4305|4308.5|4304.5|4309.5|4305.5|4308.5|4304.5|18
1649922250000|2022-04-14 07:44:10|4308|4304|4308|4304|4309.5|4305.5|4308|4304|11
1649922260000|2022-04-14 07:44:20|4308.5|4304.5|4308.5|4304.5|4308.5|4304.5|4307.5|4303.5|4
1649922270000|2022-04-14 07:44:30|4309.5|4305.5|4310.5|4306.5|4310.5|4306.5|4309.5|4305.5|3
1649922280000|2022-04-14 07:44:40|4311|4307|4310.5|4306.5|4312|4308|4310.5|4306.5|3
1649922290000|2022-04-14 07:44:50|4311|4307|4311.5|4307.5|4311.5|4307.5|4311|4307|2
1649922300000|2022-04-14 07:45:00|4312|4308|4312.5|4308.5|4312.5|4308.5|4312|4308|16
1649922310000|2022-04-14 07:45:10|4313|4309|4314.5|4310.5|4315|4311|4313|4309|5
1649922320000|2022-04-14 07:45:20|4315|4311|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|6
1649922330000|2022-04-14 07:45:30|4315.5|4311.5|4314|4310|4315.5|4311.5|4313.5|4309.5|15
1649922340000|2022-04-14 07:45:40|4314.5|4310.5|4315.5|4311.5|4315.5|4311.5|4313.5|4309.5|5
1649922350000|2022-04-14 07:45:50|4316|4312|4316.5|4312.5|4316.5|4312.5|4316|4312|4
1649922360000|2022-04-14 07:46:00|4317.5|4313.5|4317.5|4313.5|4317.5|4313.5|4316.5|4312.5|14
1649922370000|2022-04-14 07:46:10|4317|4313|4316.5|4312.5|4317.5|4313.5|4316.5|4312.5|5
1649922380000|2022-04-14 07:46:20|4315.5|4311.5|4316|4312|4316|4312|4315.5|4311.5|5
1649922390000|2022-04-14 07:46:30|4316.5|4312.5|4316|4312|4316.5|4312.5|4315|4311|7
1649922400000|2022-04-14 07:46:40|4316.5|4312.5|4317|4313|4317.5|4313.5|4316|4312|12
1649922410000|2022-04-14 07:46:50|4316.5|4312.5|4319.5|4315.5|4319.5|4315.5|4316.5|4312.5|5
1649922420000|2022-04-14 07:47:00|4320|4316|4319.5|4315.5|4320|4316|4317.5|4313.5|6
1649922430000|2022-04-14 07:47:10|4320|4316|4318|4314|4320|4316|4317.5|4313.5|14
1649922440000|2022-04-14 07:47:20|4317.5|4313.5|4315.5|4311.5|4317.5|4313.5|4315.5|4311.5|7
1649922450000|2022-04-14 07:47:30|4316|4312|4315.5|4311.5|4316|4312|4314.5|4310.5|13
1649922460000|2022-04-14 07:47:40|4315|4311|4318|4314|4318|4314|4315|4311|4
1649922470000|2022-04-14 07:47:50|4318.5|4314.5|4318|4314|4318.5|4314.5|4316.5|4312.5|2
1649922480000|2022-04-14 07:48:00|4317.5|4313.5|4316.5|4312.5|4318.5|4314.5|4316|4312|12
1649922490000|2022-04-14 07:48:10|4317|4313|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|6
1649922500000|2022-04-14 07:48:20|4319|4315|4318|4314|4319|4315|4317.5|4313.5|10
1649922510000|2022-04-14 07:48:30|4317.5|4313.5|4316.5|4312.5|4318.5|4314.5|4316.5|4312.5|5
1649922520000|2022-04-14 07:48:40|4316|4312|4315.5|4311.5|4316.5|4312.5|4315.5|4311.5|10
1649922530000|2022-04-14 07:48:50|4314.5|4310.5|4315|4311|4315.5|4311.5|4314.5|4310.5|17
1649922540000|2022-04-14 07:49:00|4314.5|4310.5|4314.5|4310.5|4315|4311|4314|4310|9
1649922550000|2022-04-14 07:49:10|4314|4310|4313.5|4309.5|4314.5|4310.5|4313.5|4309.5|5
1649922560000|2022-04-14 07:49:20|4313|4309|4313|4309|4313.5|4309.5|4312.5|4308.5|5
1649922570000|2022-04-14 07:49:30|4313.5|4309.5|4313.5|4309.5|4313.5|4309.5|4313|4309|4
1649922580000|2022-04-14 07:49:40|4314|4310|4314.5|4310.5|4315.5|4311.5|4313.5|4309.5|16
1649922590000|2022-04-14 07:49:50|4315.5|4311.5|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|5
1649922600000|2022-04-14 07:50:00|4315.5|4311.5|4314.5|4310.5|4315.5|4311.5|4314.5|4310.5|13
1649922610000|2022-04-14 07:50:10|4313.5|4309.5|4312|4308|4313.5|4309.5|4311.5|4307.5|16
1649922620000|2022-04-14 07:50:20|4311.5|4307.5|4312|4308|4312.5|4308.5|4311.5|4307.5|11
1649922630000|2022-04-14 07:50:30|4312.5|4308.5|4312.5|4308.5|4312.5|4308.5|4312.5|4308.5|2
1649922640000|2022-04-14 07:50:40|4313.5|4309.5|4314|4310|4314.5|4310.5|4312.5|4308.5|20
1649922650000|2022-04-14 07:50:50|4314.5|4310.5|4314.5|4310.5|4314.5|4310.5|4314.5|4310.5|14
1649922660000|2022-04-14 07:51:00|4315|4311|4314.5|4310.5|4315.5|4311.5|4313.5|4309.5|21
1649922670000|2022-04-14 07:51:10|4315|4311|4313.5|4309.5|4315|4311|4313.5|4309.5|6
1649922680000|2022-04-14 07:51:20|4314|4310|4313.5|4309.5|4314.5|4310.5|4312.5|4308.5|11
1649922690000|2022-04-14 07:51:30|4314|4310|4314|4310|4314.5|4310.5|4313.5|4309.5|15
1649922700000|2022-04-14 07:51:40|4314.5|4310.5|4313.5|4309.5|4314.5|4310.5|4313|4309|1
1649922710000|2022-04-14 07:51:50|4314.5|4310.5|4314.5|4310.5|4314.5|4310.5|4313.5|4309.5|8
1649922720000|2022-04-14 07:52:00|4314|4310|4313|4309|4314.5|4310.5|4312.5|4308.5|17
1649922730000|2022-04-14 07:52:10|4313.5|4309.5|4311.5|4307.5|4313.5|4309.5|4310.5|4306.5|28
1649922740000|2022-04-14 07:52:20|4311|4307|4311.5|4307.5|4312.5|4308.5|4311|4307|12
1649922750000|2022-04-14 07:52:30|4311|4307|4312|4308|4312|4308|4311|4307|5
1649922760000|2022-04-14 07:52:40|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|1
1649922770000|2022-04-14 07:52:50|4313.5|4309.5|4311.5|4307.5|4314.5|4310.5|4311.5|4307.5|33
1649922780000|2022-04-14 07:53:00|4312|4308|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|8
1649922790000|2022-04-14 07:53:10|4311.5|4307.5|4312|4308|4312.5|4308.5|4311|4307|9
1649922800000|2022-04-14 07:53:20|4312.5|4308.5|4313|4309|4313.5|4309.5|4312|4308|12
1649922810000|2022-04-14 07:53:30|4312.5|4308.5|4311.5|4307.5|4312.5|4308.5|4311.5|4307.5|7
1649922820000|2022-04-14 07:53:40|4312|4308|4311|4307|4312|4308|4310.5|4306.5|10
1649922830000|2022-04-14 07:53:50|4311.5|4307.5|4310.5|4306.5|4312.5|4308.5|4310.5|4306.5|16
1649922840000|2022-04-14 07:54:00|4310|4306|4312.5|4308.5|4312.5|4308.5|4310|4306|15
1649922850000|2022-04-14 07:54:10|4312|4308|4312.5|4308.5|4312.5|4308.5|4311.5|4307.5|23
1649922860000|2022-04-14 07:54:20|4312|4308|4313.5|4309.5|4313.5|4309.5|4311.5|4307.5|19
1649922870000|2022-04-14 07:54:30|4313|4309|4312.5|4308.5|4313.5|4309.5|4311.5|4307.5|5
1649922880000|2022-04-14 07:54:40|4311.5|4307.5|4311.5|4307.5|4312.5|4308.5|4311.5|4307.5|9
1649922890000|2022-04-14 07:54:50|4312.5|4308.5|4315|4311|4315|4311|4312.5|4308.5|13
1649922900000|2022-04-14 07:55:00|4314.5|4310.5|4315.5|4311.5|4315.5|4311.5|4313.5|4309.5|11
1649922910000|2022-04-14 07:55:10|4315|4311|4315|4311|4315|4311|4314.5|4310.5|8
1649922920000|2022-04-14 07:55:20|4315.5|4311.5|4315.5|4311.5|4315.5|4311.5|4314.5|4310.5|17
1649922930000|2022-04-14 07:55:30|4316.5|4312.5|4315.5|4311.5|4317|4313|4315|4311|21
1649922940000|2022-04-14 07:55:40|4316|4312|4317.5|4313.5|4317.5|4313.5|4315.5|4311.5|24
1649922950000|2022-04-14 07:55:50|4317|4313|4315.5|4311.5|4317.5|4313.5|4315.5|4311.5|10
1649922960000|2022-04-14 07:56:00|4316|4312|4317.5|4313.5|4317.5|4313.5|4315|4311|56
1649922970000|2022-04-14 07:56:10|4317|4313|4315.5|4311.5|4317|4313|4315|4311|9
1649922980000|2022-04-14 07:56:20|4316|4312|4316.5|4312.5|4316.5|4312.5|4316|4312|8
1649922990000|2022-04-14 07:56:30|4316|4312|4316.5|4312.5|4316.5|4312.5|4316|4312|8
1649923000000|2022-04-14 07:56:40|4317|4313|4317|4313|4317.5|4313.5|4317|4313|4
1649923010000|2022-04-14 07:56:50|4317.5|4313.5|4316.5|4312.5|4317.5|4313.5|4316|4312|18
1649923020000|2022-04-14 07:57:00|4316|4312|4317|4313|4317.5|4313.5|4315.5|4311.5|12
1649923030000|2022-04-14 07:57:10|4317.5|4313.5|4318|4314|4318.5|4314.5|4317|4313|2
1649923040000|2022-04-14 07:57:20|4318.5|4314.5|4317.5|4313.5|4318.5|4314.5|4316.5|4312.5|33
1649923050000|2022-04-14 07:57:30|4318|4314|4317.5|4313.5|4318|4314|4317.5|4313.5|2
1649923060000|2022-04-14 07:57:40|4318|4314|4317.5|4313.5|4318|4314|4317.5|4313.5|4
1649923070000|2022-04-14 07:57:50|4318.5|4314.5|4318.5|4314.5|4318.5|4314.5|4318.5|4314.5|2
1649923080000|2022-04-14 07:58:00|4317.5|4313.5|4317.5|4313.5|4318|4314|4317|4313|13
1649923090000|2022-04-14 07:58:10|4318|4314|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|18
1649923100000|2022-04-14 07:58:20|4319.5|4315.5|4318.5|4314.5|4319.5|4315.5|4318|4314|24
1649923110000|2022-04-14 07:58:30|4319|4315|4319.5|4315.5|4319.5|4315.5|4318.5|4314.5|12
1649923120000|2022-04-14 07:58:40|4319|4315|4318|4314|4319|4315|4318|4314|6
1649923130000|2022-04-14 07:58:50|4318.5|4314.5|4317.5|4313.5|4318.5|4314.5|4317.5|4313.5|7
1649923140000|2022-04-14 07:59:00|4316.5|4312.5|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|39
1649923150000|2022-04-14 07:59:10|4319|4315|4318.5|4314.5|4319.5|4315.5|4318.5|4314.5|9
1649923160000|2022-04-14 07:59:20|4318|4314|4319|4315|4319.5|4315.5|4318|4314|12
1649923170000|2022-04-14 07:59:30|4318.5|4314.5|4320.5|4316.5|4320.5|4316.5|4318.5|4314.5|20
1649923180000|2022-04-14 07:59:40|4320|4316|4319.5|4315.5|4320.5|4316.5|4319|4315|8
1649923190000|2022-04-14 07:59:50|4318.5|4314.5|4317.5|4313.5|4318.5|4314.5|4316.5|4312.5|42
1649923200000|2022-04-14 08:00:00|4316.5|4312.5|4318|4314|4318.5|4314.5|4315.5|4311.5|34
1649923210000|2022-04-14 08:00:10|4317.5|4313.5|4319|4315|4319.5|4315.5|4316|4312|22
1649923220000|2022-04-14 08:00:20|4319.5|4315.5|4319.5|4315.5|4320|4316|4318.5|4314.5|10
1649923230000|2022-04-14 08:00:30|4319|4315|4320.5|4316.5|4321|4317|4319|4315|13
1649923240000|2022-04-14 08:00:40|4320|4316|4322.5|4318.5|4322.5|4318.5|4320|4316|15
1649923250000|2022-04-14 08:00:50|4322|4318|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|6
1649923260000|2022-04-14 08:01:00|4322|4318|4320|4316|4323.5|4319.5|4320|4316|23
1649923270000|2022-04-14 08:01:10|4320.5|4316.5|4319.5|4315.5|4320.5|4316.5|4317|4313|63
1649923280000|2022-04-14 08:01:20|4319|4315|4315.5|4311.5|4319|4315|4315|4311|22
1649923290000|2022-04-14 08:01:30|4315|4311|4315|4311|4316.5|4312.5|4314.5|4310.5|14
1649923300000|2022-04-14 08:01:40|4315.5|4311.5|4314.5|4310.5|4315.5|4311.5|4314|4310|9
1649923310000|2022-04-14 08:01:50|4314|4310|4315.5|4311.5|4315.5|4311.5|4313.5|4309.5|3
1649923320000|2022-04-14 08:02:00|4314.5|4310.5|4314|4310|4315|4311|4313.5|4309.5|22
1649923330000|2022-04-14 08:02:10|4314.5|4310.5|4314|4310|4314.5|4310.5|4313.5|4309.5|1
1649923340000|2022-04-14 08:02:20|4314.5|4310.5|4315|4311|4315.5|4311.5|4314.5|4310.5|8
1649923350000|2022-04-14 08:02:30|4314.5|4310.5|4317|4313|4317|4313|4314.5|4310.5|4
1649923360000|2022-04-14 08:02:40|4317.5|4313.5|4317|4313|4317.5|4313.5|4316.5|4312.5|14
1649923370000|2022-04-14 08:02:50|4317.5|4313.5|4317|4313|4317.5|4313.5|4316.5|4312.5|5
1649923380000|2022-04-14 08:03:00|4316.5|4312.5|4315.5|4311.5|4317.5|4313.5|4315.5|4311.5|2
1649923390000|2022-04-14 08:03:10|4316|4312|4316|4312|4316.5|4312.5|4315.5|4311.5|0
1649923400000|2022-04-14 08:03:20|4315.5|4311.5|4315.5|4311.5|4316|4312|4315.5|4311.5|4
1649923410000|2022-04-14 08:03:30|4315|4311|4313.5|4309.5|4315|4311|4313.5|4309.5|16
1649923420000|2022-04-14 08:03:40|4314|4310|4314|4310|4314.5|4310.5|4313.5|4309.5|1
1649923430000|2022-04-14 08:03:50|4313.5|4309.5|4313.5|4309.5|4314|4310|4313.5|4309.5|1
1649923440000|2022-04-14 08:04:00|4314|4310|4312|4308|4314|4310|4311|4307|19
1649923450000|2022-04-14 08:04:10|4312.5|4308.5|4313.5|4309.5|4313.5|4309.5|4312|4308|7
1649923460000|2022-04-14 08:04:20|4314|4310|4313.5|4309.5|4314|4310|4313|4309|9
1649923470000|2022-04-14 08:04:30|4313|4309|4313.5|4309.5|4313.5|4309.5|4312|4308|13
1649923480000|2022-04-14 08:04:40|4313|4309|4315|4311|4315.5|4311.5|4313|4309|15
1649923490000|2022-04-14 08:04:50|4315.5|4311.5|4313.5|4309.5|4315.5|4311.5|4313.5|4309.5|7
1649923500000|2022-04-14 08:05:00|4314|4310|4315.5|4311.5|4315.5|4311.5|4314|4310|11
1649923510000|2022-04-14 08:05:10|4315|4311|4316.5|4312.5|4316.5|4312.5|4315|4311|21
1649923520000|2022-04-14 08:05:20|4317|4313|4316.5|4312.5|4317.5|4313.5|4316.5|4312.5|9
1649923530000|2022-04-14 08:05:30|4317|4313|4316.5|4312.5|4317|4313|4316.5|4312.5|24
1649923540000|2022-04-14 08:05:40|4316|4312|4315.5|4311.5|4316.5|4312.5|4315|4311|19
1649923550000|2022-04-14 08:05:50|4316|4312|4315.5|4311.5|4316.5|4312.5|4315.5|4311.5|8
1649923560000|2022-04-14 08:06:00|4315|4311|4315.5|4311.5|4316.5|4312.5|4315|4311|10
1649923570000|2022-04-14 08:06:10|4316|4312|4317.5|4313.5|4317.5|4313.5|4315.5|4311.5|21
1649923580000|2022-04-14 08:06:20|4317|4313|4317.5|4313.5|4317.5|4313.5|4317|4313|7
1649923590000|2022-04-14 08:06:30|||||||||13
1649923600000|2022-04-14 08:06:40|4318|4314|4318|4314|4318.5|4314.5|4317.5|4313.5|25
1649923610000|2022-04-14 08:06:50|4318.5|4314.5|4318.5|4314.5|4318.5|4314.5|4317.5|4313.5|12
1649923620000|2022-04-14 08:07:00|4317.5|4313.5|4318.5|4314.5|4318.5|4314.5|4316.5|4312.5|61
1649923630000|2022-04-14 08:07:10|4318|4314|4318.5|4314.5|4318.5|4314.5|4318|4314|7
1649923640000|2022-04-14 08:07:20|4317|4313|4317.5|4313.5|4317.5|4313.5|4317|4313|15
1649923650000|2022-04-14 08:07:30|4318.5|4314.5|4320.5|4316.5|4320.5|4316.5|4318.5|4314.5|66
1649923660000|2022-04-14 08:07:40|4320|4316|4318.5|4314.5|4320|4316|4318|4314|13
1649923670000|2022-04-14 08:07:50|4319|4315|4318.5|4314.5|4319.5|4315.5|4318|4314|27
1649923680000|2022-04-14 08:08:00|4319|4315|4319.5|4315.5|4319.5|4315.5|4318.5|4314.5|26
1649923690000|2022-04-14 08:08:10|4319|4315|4319.5|4315.5|4319.5|4315.5|4319|4315|24
1649923700000|2022-04-14 08:08:20|4320.5|4316.5|4321.5|4317.5|4321.5|4317.5|4320.5|4316.5|20
1649923710000|2022-04-14 08:08:30|4322.5|4318.5|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|9
1649923720000|2022-04-14 08:08:40|4322|4318|4322|4318|4322.5|4318.5|4321.5|4317.5|13
1649923730000|2022-04-14 08:08:50|4322.5|4318.5|4321.5|4317.5|4322.5|4318.5|4321.5|4317.5|13
1649923740000|2022-04-14 08:09:00|4322|4318|4324.5|4320.5|4324.5|4320.5|4321.5|4317.5|66
1649923750000|2022-04-14 08:09:10|4325.5|4321.5|4325.5|4321.5|4325.5|4321.5|4325|4321|15
1649923760000|2022-04-14 08:09:20|4326.5|4322.5|4326.5|4322.5|4326.5|4322.5|4326|4322|10
1649923770000|2022-04-14 08:09:30|4326|4322|4326.5|4322.5|4326.5|4322.5|4325.5|4321.5|19
1649923780000|2022-04-14 08:09:40|4326|4322|4322.5|4318.5|4326|4322|4322.5|4318.5|22
1649923790000|2022-04-14 08:09:50|4323|4319|4321.5|4317.5|4323.5|4319.5|4321.5|4317.5|39
1649923800000|2022-04-14 08:10:00|4321|4317|4322.5|4318.5|4322.5|4318.5|4321|4317|20
1649923810000|2022-04-14 08:10:10|||||||||5
1649923820000|2022-04-14 08:10:20|4323.5|4319.5|4322.5|4318.5|4323.5|4319.5|4322.5|4318.5|16
1649923830000|2022-04-14 08:10:30|4323|4319|4324.5|4320.5|4324.5|4320.5|4322|4318|22
1649923840000|2022-04-14 08:10:40|4325|4321|4323.5|4319.5|4325.5|4321.5|4323.5|4319.5|18
1649923850000|2022-04-14 08:10:50|4324|4320|4325|4321|4325.5|4321.5|4324|4320|17
1649923860000|2022-04-14 08:11:00|4325.5|4321.5|4324|4320|4325.5|4321.5|4323.5|4319.5|26
1649923870000|2022-04-14 08:11:10|4324.5|4320.5|4323.5|4319.5|4324.5|4320.5|4323.5|4319.5|6
1649923880000|2022-04-14 08:11:20|4324|4320|4324.5|4320.5|4324.5|4320.5|4323.5|4319.5|4
1649923890000|2022-04-14 08:11:30|4324|4320|4324|4320|4324.5|4320.5|4323.5|4319.5|8
1649923900000|2022-04-14 08:11:40|4324.5|4320.5|4325|4321|4325.5|4321.5|4324|4320|8
1649923910000|2022-04-14 08:11:50|4325.5|4321.5|4326.5|4322.5|4326.5|4322.5|4325|4321|15
1649923920000|2022-04-14 08:12:00|4327|4323|4328|4324|4328|4324|4326|4322|10
1649923930000|2022-04-14 08:12:10|4327.5|4323.5|4324.5|4320.5|4327.5|4323.5|4324.5|4320.5|9
1649923940000|2022-04-14 08:12:20|4324|4320|4325|4321|4325|4321|4324|4320|7
1649923950000|2022-04-14 08:12:30|4325.5|4321.5|4324.5|4320.5|4325.5|4321.5|4324|4320|4
1649923960000|2022-04-14 08:12:40|4323.5|4319.5|4323.5|4319.5|4323.5|4319.5|4323|4319|15
1649923970000|2022-04-14 08:12:50|4324|4320|4324.5|4320.5|4324.5|4320.5|4323.5|4319.5|5
1649923980000|2022-04-14 08:13:00|4323.5|4319.5|4322.5|4318.5|4323.5|4319.5|4322.5|4318.5|12
1649923990000|2022-04-14 08:13:10|4323|4319|4323|4319|4323|4319|4322|4318|10
1649924000000|2022-04-14 08:13:20|4323.5|4319.5|4324|4320|4324.5|4320.5|4323.5|4319.5|4
1649924010000|2022-04-14 08:13:30|4324.5|4320.5|4324.5|4320.5|4325|4321|4324|4320|6
1649924020000|2022-04-14 08:13:40|4325|4321|4325.5|4321.5|4325.5|4321.5|4325|4321|10
1649924030000|2022-04-14 08:13:50|4326|4322|4325.5|4321.5|4326.5|4322.5|4325.5|4321.5|9
1649924040000|2022-04-14 08:14:00|4325|4321|4325|4321|4326|4322|4324.5|4320.5|14
1649924050000|2022-04-14 08:14:10|4325.5|4321.5|4326|4322|4326|4322|4325|4321|4
1649924060000|2022-04-14 08:14:20|4325.5|4321.5|4325|4321|4326|4322|4325|4321|10
1649924070000|2022-04-14 08:14:30|4325.5|4321.5|4326|4322|4326.5|4322.5|4325.5|4321.5|5
1649924080000|2022-04-14 08:14:40|4325.5|4321.5|4326|4322|4326.5|4322.5|4325.5|4321.5|11
1649924090000|2022-04-14 08:14:50|4326.5|4322.5|4325.5|4321.5|4326.5|4322.5|4324.5|4320.5|5
1649924100000|2022-04-14 08:15:00|4325|4321|4325.5|4321.5|4325.5|4321.5|4324.5|4320.5|11
1649924110000|2022-04-14 08:15:10|4325|4321|4324.5|4320.5|4325.5|4321.5|4324.5|4320.5|8
1649924120000|2022-04-14 08:15:20|4325|4321|4325|4321|4325|4321|4325|4321|7
1649924130000|2022-04-14 08:15:30|4325.5|4321.5|4323|4319|4325.5|4321.5|4323|4319|58
1649924140000|2022-04-14 08:15:40|4323.5|4319.5|4322.5|4318.5|4323.5|4319.5|4322|4318|13
1649924150000|2022-04-14 08:15:50|4322|4318|4322.5|4318.5|4322.5|4318.5|4322|4318|5
1649924160000|2022-04-14 08:16:00|4323|4319|4324.5|4320.5|4324.5|4320.5|4323|4319|11
1649924170000|2022-04-14 08:16:10|4325|4321|4324.5|4320.5|4325|4321|4324.5|4320.5|4
1649924180000|2022-04-14 08:16:20|4325|4321|4326|4322|4326|4322|4324.5|4320.5|13
1649924190000|2022-04-14 08:16:30|4325.5|4321.5|4326|4322|4326.5|4322.5|4325.5|4321.5|14
1649924200000|2022-04-14 08:16:40|4325.5|4321.5|4325.5|4321.5|4326|4322|4325.5|4321.5|6
1649924210000|2022-04-14 08:16:50|4326|4322|4322.5|4318.5|4326|4322|4322.5|4318.5|16
1649924220000|2022-04-14 08:17:00|4323|4319|4323.5|4319.5|4323.5|4319.5|4322.5|4318.5|48
1649924230000|2022-04-14 08:17:10|4324|4320|4325|4321|4325.5|4321.5|4324|4320|9
1649924240000|2022-04-14 08:17:20|4325.5|4321.5|4327.5|4323.5|4327.5|4323.5|4325.5|4321.5|18
1649924250000|2022-04-14 08:17:30|4328.5|4324.5|4327.5|4323.5|4328.5|4324.5|4327.5|4323.5|29
1649924260000|2022-04-14 08:17:40|||||||||1
1649924270000|2022-04-14 08:17:50|4328.5|4324.5|4328|4324|4328.5|4324.5|4328|4324|10
1649924280000|2022-04-14 08:18:00|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|4328|4324|7
1649924290000|2022-04-14 08:18:10|4329|4325|4328.5|4324.5|4329.5|4325.5|4328.5|4324.5|21
1649924300000|2022-04-14 08:18:20|4329.5|4325.5|4329|4325|4330.5|4326.5|4329|4325|52
1649924310000|2022-04-14 08:18:30|4329.5|4325.5|4328|4324|4329.5|4325.5|4328|4324|6
1649924320000|2022-04-14 08:18:40|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|4328.5|4324.5|2
1649924330000|2022-04-14 08:18:50|4329|4325|4328.5|4324.5|4329|4325|4328.5|4324.5|7
1649924340000|2022-04-14 08:19:00|||||||||4
1649924350000|2022-04-14 08:19:10|4329|4325|4329|4325|4329.5|4325.5|4328.5|4324.5|18
1649924360000|2022-04-14 08:19:20|4329.5|4325.5|4328.5|4324.5|4329.5|4325.5|4328.5|4324.5|11
1649924370000|2022-04-14 08:19:30|4329|4325|4327.5|4323.5|4329|4325|4327.5|4323.5|4
1649924380000|2022-04-14 08:19:40|4328|4324|4327.5|4323.5|4328|4324|4327.5|4323.5|8
1649924390000|2022-04-14 08:19:50|4328|4324|4327.5|4323.5|4328|4324|4327.5|4323.5|2
1649924400000|2022-04-14 08:20:00|4328|4324|4327.5|4323.5|4328|4324|4327|4323|20
1649924410000|2022-04-14 08:20:10|4326.5|4322.5|4326.5|4322.5|4327|4323|4326.5|4322.5|9
1649924420000|2022-04-14 08:20:20|4327.5|4323.5|4327.5|4323.5|4327.5|4323.5|4327.5|4323.5|14
1649924430000|2022-04-14 08:20:30|4327|4323|4327.5|4323.5|4327.5|4323.5|4326.5|4322.5|5
1649924440000|2022-04-14 08:20:40|4328|4324|4328.5|4324.5|4328.5|4324.5|4327.5|4323.5|17
1649924450000|2022-04-14 08:20:50|||||||||4
1649924460000|2022-04-14 08:21:00|4328|4324|4328.5|4324.5|4328.5|4324.5|4327.5|4323.5|20
1649924470000|2022-04-14 08:21:10|4328|4324|4328|4324|4328.5|4324.5|4327.5|4323.5|10
1649924480000|2022-04-14 08:21:20|4328.5|4324.5|4327.5|4323.5|4328.5|4324.5|4327.5|4323.5|6
1649924490000|2022-04-14 08:21:30|4328|4324|4328.5|4324.5|4329|4325|4328|4324|4
1649924500000|2022-04-14 08:21:40|4328|4324|4330|4326|4330|4326|4328|4324|28
1649924510000|2022-04-14 08:21:50|4330.5|4326.5|4330|4326|4330.5|4326.5|4329.5|4325.5|35
1649924520000|2022-04-14 08:22:00|4329.5|4325.5|4331|4327|4331.5|4327.5|4329.5|4325.5|50
1649924530000|2022-04-14 08:22:10|4331.5|4327.5|4331.5|4327.5|4331.5|4327.5|4331|4327|13
1649924540000|2022-04-14 08:22:20|4332|4328|4332.5|4328.5|4333|4329|4332|4328|22
1649924550000|2022-04-14 08:22:30|4333|4329|4334|4330|4334|4330|4333|4329|11
1649924560000|2022-04-14 08:22:40|4333.5|4329.5|4333|4329|4333.5|4329.5|4332.5|4328.5|11
1649924570000|2022-04-14 08:22:50|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4330.5|4326.5|19
1649924580000|2022-04-14 08:23:00|4332|4328|4333.5|4329.5|4333.5|4329.5|4332|4328|15
1649924590000|2022-04-14 08:23:10|4333|4329|4333|4329|4333.5|4329.5|4332.5|4328.5|6
1649924600000|2022-04-14 08:23:20|4333.5|4329.5|4333|4329|4333.5|4329.5|4333|4329|13
1649924610000|2022-04-14 08:23:30|4333.5|4329.5|4331.5|4327.5|4333.5|4329.5|4331.5|4327.5|7
1649924620000|2022-04-14 08:23:40|4332|4328|4331.5|4327.5|4332|4328|4331.5|4327.5|6
1649924630000|2022-04-14 08:23:50|4332|4328|4332|4328|4332.5|4328.5|4332|4328|8
1649924640000|2022-04-14 08:24:00|4332.5|4328.5|4331.5|4327.5|4332.5|4328.5|4331|4327|11
1649924650000|2022-04-14 08:24:10|4332|4328|4331.5|4327.5|4332.5|4328.5|4330.5|4326.5|26
1649924660000|2022-04-14 08:24:20|4331|4327|4330.5|4326.5|4331.5|4327.5|4330.5|4326.5|7
1649924670000|2022-04-14 08:24:30|4330|4326|4330.5|4326.5|4330.5|4326.5|4330|4326|9
1649924680000|2022-04-14 08:24:40|4330|4326|4330|4326|4330.5|4326.5|4329.5|4325.5|10
1649924690000|2022-04-14 08:24:50|4330.5|4326.5|4330|4326|4330.5|4326.5|4330|4326|6
1649924700000|2022-04-14 08:25:00|4330.5|4326.5|4330|4326|4330.5|4326.5|4330|4326|7
1649924710000|2022-04-14 08:25:10|4330.5|4326.5|4329.5|4325.5|4330.5|4326.5|4329.5|4325.5|9
1649924720000|2022-04-14 08:25:20|4329|4325|4329|4325|4329.5|4325.5|4329|4325|11
1649924730000|2022-04-14 08:25:30|4329.5|4325.5|4328|4324|4329.5|4325.5|4328|4324|12
1649924740000|2022-04-14 08:25:40|4328.5|4324.5|4327|4323|4328.5|4324.5|4326.5|4322.5|19
1649924750000|2022-04-14 08:25:50|4327.5|4323.5|4326.5|4322.5|4327.5|4323.5|4325.5|4321.5|16
1649924760000|2022-04-14 08:26:00|4327|4323|4327|4323|4327|4323|4326.5|4322.5|5
1649924770000|2022-04-14 08:26:10|4326.5|4322.5|4327|4323|4327|4323|4326.5|4322.5|12
1649924780000|2022-04-14 08:26:20|4327.5|4323.5|4327|4323|4328.5|4324.5|4326.5|4322.5|15
1649924790000|2022-04-14 08:26:30|4327.5|4323.5|4327|4323|4327.5|4323.5|4327|4323|6
1649924800000|2022-04-14 08:26:40|4327.5|4323.5|4327|4323|4327.5|4323.5|4326.5|4322.5|7
1649924810000|2022-04-14 08:26:50|4326.5|4322.5|4326.5|4322.5|4327|4323|4326.5|4322.5|5
1649924820000|2022-04-14 08:27:00|4326|4322|4326.5|4322.5|4326.5|4322.5|4326|4322|10
1649924830000|2022-04-14 08:27:10|4326|4322|4325.5|4321.5|4326.5|4322.5|4325.5|4321.5|7
1649924840000|2022-04-14 08:27:20|4326|4322|4326|4322|4326.5|4322.5|4326|4322|6
1649924850000|2022-04-14 08:27:30|4326.5|4322.5|4327|4323|4327.5|4323.5|4326|4322|7
1649924860000|2022-04-14 08:27:40|4327.5|4323.5|4329|4325|4329.5|4325.5|4326.5|4322.5|19
1649924870000|2022-04-14 08:27:50|4329.5|4325.5|4328|4324|4329.5|4325.5|4328|4324|7
1649924880000|2022-04-14 08:28:00|4328.5|4324.5|4328|4324|4328.5|4324.5|4327.5|4323.5|11
1649924890000|2022-04-14 08:28:10|4328.5|4324.5|4328|4324|4328.5|4324.5|4327.5|4323.5|10
1649924900000|2022-04-14 08:28:20|4328.5|4324.5|4329|4325|4329.5|4325.5|4328.5|4324.5|8
1649924910000|2022-04-14 08:28:30|4329.5|4325.5|4329.5|4325.5|4329.5|4325.5|4329.5|4325.5|7
1649924920000|2022-04-14 08:28:40|4330|4326|4330|4326|4330|4326|4330|4326|10
1649924930000|2022-04-14 08:28:50|4330.5|4326.5|4330|4326|4330.5|4326.5|4329.5|4325.5|7
1649924940000|2022-04-14 08:29:00|||||||||6
1649924950000|2022-04-14 08:29:10|4329.5|4325.5|4330|4326|4330|4326|4329.5|4325.5|12
1649924960000|2022-04-14 08:29:20|4329.5|4325.5|4330.5|4326.5|4330.5|4326.5|4329.5|4325.5|11
1649924970000|2022-04-14 08:29:30|4331|4327|4331|4327|4331|4327|4331|4327|5
1649924980000|2022-04-14 08:29:40|4331.5|4327.5|4331.5|4327.5|4331.5|4327.5|4330.5|4326.5|29
1649924990000|2022-04-14 08:29:50|4330|4326|4330|4326|4330|4326|4330|4326|11
1649925000000|2022-04-14 08:30:00|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|0
1649927970000|2022-04-14 09:19:30|4336|4319|4336|4319|4336|4319|4336|4319|0
1649928010000|2022-04-14 09:20:10|||||||||1
1649928060000|2022-04-14 09:21:00|4335||4333||4335||4333||0
1649928260000|2022-04-14 09:24:20|4332||4332||4332||4332||0
1649928270000|2022-04-14 09:24:30|4331||4331||4331||4331||0
1649928340000|2022-04-14 09:25:40|4330||4330||4330||4330||0
1649928350000|2022-04-14 09:25:50|4329||4329||4329||4329||0
1649928400000|2022-04-14 09:26:40||4320||4320||4320||4320|0
1649928430000|2022-04-14 09:27:10|4328|4318|4328|4318|4328|4318|4328|4318|3
1649928490000|2022-04-14 09:28:10|4327|4317|4327|4317|4327|4317|4327|4317|0
1649928640000|2022-04-14 09:30:40|4330||4330||4330||4330||1
1649928790000|2022-04-14 09:33:10|4329||4329||4329||4329||0
1649928850000|2022-04-14 09:34:10|4328||4328||4328||4328||0
1649928880000|2022-04-14 09:34:40|4333|4318|4333|4318|4333|4318|4333|4318|2
1649928990000|2022-04-14 09:36:30||4319||4319||4319||4319|0
1649929090000|2022-04-14 09:38:10||4323||4323||4323||4323|0
1649929170000|2022-04-14 09:39:30|4332||4332||4332||4332||0
1649929180000|2022-04-14 09:39:40|4331||4333||4333||4331||1
1649929190000|2022-04-14 09:39:50||4325||4326||4326||4325|0
1649929200000|2022-04-14 09:40:00|4336||4334||4336||4334||4
1649929260000|2022-04-14 09:41:00||4325||4326||4326||4325|2
1649929270000|2022-04-14 09:41:10||4325||4325||4326||4325|2
1649929280000|2022-04-14 09:41:20|4333|4326|4334|4323|4334|4326|4333|4323|2
1649929340000|2022-04-14 09:42:20|4333||4334||4334||4333||0
1649929390000|2022-04-14 09:43:10|4335||4335||4335||4335||0
1649929530000|2022-04-14 09:45:30||4324||4324||4324||4324|1
1649929570000|2022-04-14 09:46:10||4326||4326||4326||4326|0
1649929580000|2022-04-14 09:46:20||4327||4327||4327||4327|0
1649929590000|2022-04-14 09:46:30||4326||4327||4327||4326|0
1649929610000|2022-04-14 09:46:50||4326||4327||4327||4326|0
1649929660000|2022-04-14 09:47:40||4326||4324||4326||4324|2
1649929690000|2022-04-14 09:48:10|4334|4319|4331|4319|4334|4319|4331|4319|1
1649929700000|2022-04-14 09:48:20|4332||4332||4332||4332||0
1649929800000|2022-04-14 09:50:00|4334||4331||4334||4331||0
1649929810000|2022-04-14 09:50:10|4332||4331||4334||4331||0
1649929820000|2022-04-14 09:50:20|4322|4318|4322|4310|4322|4318|4322|4310|8
1649929830000|2022-04-14 09:50:30|4321|4311|4322|4311|4322|4311|4321|4311|0
1649929880000|2022-04-14 09:51:20||4314||4311||4314||4311|1
1649929900000|2022-04-14 09:51:40||4312||4312||4312||4312|0
1649929970000|2022-04-14 09:52:50|4324|4313|4324|4314|4324|4314|4324|4313|1
1649929980000|2022-04-14 09:53:00|4325|4315|4326|4315|4326|4315|4325|4315|0
1649929990000|2022-04-14 09:53:10||4316||4316||4316||4316|0
1649930000000|2022-04-14 09:53:20||4317||4317||4318||4317|0
1649930010000|2022-04-14 09:53:30|4325|4314|4324|4314|4325|4314|4324|4314|1
1649930100000|2022-04-14 09:55:00|4326||4326||4326||4326||0
1649930120000|2022-04-14 09:55:20|4325||4324||4325||4324||0
1649930130000|2022-04-14 09:55:30|4326||4326||4326||4326||0
1649930200000|2022-04-14 09:56:40|4325||4324||4325||4324||0
1649930230000|2022-04-14 09:57:10|4326|4316|4326|4316|4326|4316|4326|4316|0
1649930270000|2022-04-14 09:57:50|4322|4311|4322|4309|4322|4311|4322|4309|4
1649930390000|2022-04-14 09:59:50||4310||4309||4310||4309|0
1649930420000|2022-04-14 10:00:20||4310||4310||4310||4310|0
1649930430000|2022-04-14 10:00:30||4309||4309||4309||4309|0
1649930440000|2022-04-14 10:00:40|4326||4325||4326||4325||1
1649930510000|2022-04-14 10:01:50||4311||4312||4312||4311|0
1649930550000|2022-04-14 10:02:30||4313||4312||4313||4312|0
1649930580000|2022-04-14 10:03:00|4328|4316|4328|4316|4328|4316|4328|4316|0
1649931110000|2022-04-14 10:11:50|4332||4332||4332||4332||0
1649931160000|2022-04-14 10:12:40|4331||4331||4331||4331||0
1649931340000|2022-04-14 10:15:40|4330||4330||4330||4330||0
1649931360000|2022-04-14 10:16:00|4329||4329||4329||4329||0
1649931480000|2022-04-14 10:18:00|4328||4328||4328||4328||0
1649931500000|2022-04-14 10:18:20|4327||4327||4327||4327||0
1649931570000|2022-04-14 10:19:30|4326||4326||4326||4326||0
1649932250000|2022-04-14 10:30:50||4314||4314||4314||4314|1
1649932420000|2022-04-14 10:33:40|4325|4312|4325|4312|4325|4312|4325|4312|0
1649932430000|2022-04-14 10:33:50|4324||4323||4324||4323||0
1649932450000|2022-04-14 10:34:10||4311||4309||4311||4309|0
1649932460000|2022-04-14 10:34:20||4310||4310||4310||4310|0
1649932510000|2022-04-14 10:35:10||4311||4312||4312||4311|0
1649932570000|2022-04-14 10:36:10|4322|4311|4322|4311|4322|4311|4322|4311|0
1649932590000|2022-04-14 10:36:30||4312||4312||4312||4311|0
1649932760000|2022-04-14 10:39:20|4323||4323||4323||4323||1
1649932770000|2022-04-14 10:39:30|4326||4326||4326||4326||2
1649932780000|2022-04-14 10:39:40|4325||4325||4325||4325||1
1649932800000|2022-04-14 10:40:00|4324||4325||4325||4324||0
1649932840000|2022-04-14 10:40:40|4326||4326||4326||4326||0
1649932850000|2022-04-14 10:40:50||4316||4316||4316||4316|0
1649932980000|2022-04-14 10:43:00|4325||4325||4325||4325||0
1649933050000|2022-04-14 10:44:10|4326||4326||4326||4326||1
1649933100000|2022-04-14 10:45:00|4325||4325||4325||4325||0
1649933110000|2022-04-14 10:45:10|4326||4326||4326||4326||0
1649933240000|2022-04-14 10:47:20|4325|4312|4324|4312|4325|4312|4324|4312|4
1649933250000|2022-04-14 10:47:30|4323|4309|4322|4309|4323|4309|4322|4309|0
1649933260000|2022-04-14 10:47:40|4321||4321||4321||4321||0
1649933270000|2022-04-14 10:47:50||4310||4310||4310||4310|2
1649933290000|2022-04-14 10:48:10||4311||4311||4311||4311|0
1649933360000|2022-04-14 10:49:20||4312||4312||4312||4312|0
1649933380000|2022-04-14 10:49:40||4310||4310||4310||4310|0
1649933400000|2022-04-14 10:50:00||4311||4311||4311||4311|0
1649933470000|2022-04-14 10:51:10||4314||4314||4314||4314|0
1649933480000|2022-04-14 10:51:20||4311||4311||4311||4311|1
1649933520000|2022-04-14 10:52:00|4322||4322||4322||4322||0
1649933540000|2022-04-14 10:52:20|4324||4324||4324||4324||0
1649933870000|2022-04-14 10:57:50|4326||4326||4326||4326||0
1649934050000|2022-04-14 11:00:50||4312||4313||4313||4312|0
1649934230000|2022-04-14 11:03:50|4329|4314|4329|4316|4329|4316|4329|4314|1
1649934340000|2022-04-14 11:05:40||4317||4317||4317||4317|0
1649935260000|2022-04-14 11:21:00|4328||4328||4328||4328||0
1649935330000|2022-04-14 11:22:10||4318||4318||4318||4318|0
1649935410000|2022-04-14 11:23:30|4327|4313|4326|4313|4327|4313|4326|4313|1
1649935460000|2022-04-14 11:24:20||4311||4311||4311||4311|2
1649935500000|2022-04-14 11:25:00|4325||4324||4325||4324||0
1649936310000|2022-04-14 11:38:30||4312||4311||4313||4311|0
1649936340000|2022-04-14 11:39:00||4312||4311||4313||4311|0
1649936400000|2022-04-14 11:40:00|4329||4329||4329||4329||2
1649936640000|2022-04-14 11:44:00|4323|4310|4324|4310|4324|4310|4323|4310|3
1649936650000|2022-04-14 11:44:10|4329||4329||4329||4329||2
1649936660000|2022-04-14 11:44:20||4309||4309||4309||4309|0
1649936740000|2022-04-14 11:45:40||4311||4311||4311||4311|0
1649936910000|2022-04-14 11:48:30||4312||4312||4312||4312|0
1649936990000|2022-04-14 11:49:50||4313||4313||4313||4313|0
1649937030000|2022-04-14 11:50:30|4328||4328||4328||4328||0
1649937040000|2022-04-14 11:50:40|4327||4327||4327||4327||0
1649937080000|2022-04-14 11:51:20|4326||4326||4326||4326||0
1649937110000|2022-04-14 11:51:50|4325|4309|4325|4309|4325|4309|4325|4309|1
1649937120000|2022-04-14 11:52:00|4324||4324||4324||4324||0
1649937150000|2022-04-14 11:52:30||4306||4306||4306||4306|1
1649937300000|2022-04-14 11:55:00|4323||4322||4323||4322||0
1649937340000|2022-04-14 11:55:40|4321||4320||4321||4320||0
1649937390000|2022-04-14 11:56:30|4319||4319||4319||4319||0
1649937570000|2022-04-14 11:59:30|4318|4302|4317|4302|4318|4302|4317|4302|2
1649937620000|2022-04-14 12:00:20||4303||4304||4304||4303|0
1649937890000|2022-04-14 12:04:50|4316||4315||4316||4315||0
1649937900000|2022-04-14 12:05:00|4313|4302|4313|4302|4313|4302|4313|4302|1
1649937970000|2022-04-14 12:06:10|4314||4317||4317||4314||0
1649938010000|2022-04-14 12:06:50|4316||4315||4316||4315||0
1649938060000|2022-04-14 12:07:40||4303||4303||4303||4303|0
1649938070000|2022-04-14 12:07:50||4304||4304||4304||4304|0
1649938290000|2022-04-14 12:11:30|4316|4305|4316|4306|4316|4306|4316|4305|0
1649938300000|2022-04-14 12:11:40|4317||4317||4317||4317||1
1649938310000|2022-04-14 12:11:50|4316||4316||4316||4316||0
1649938320000|2022-04-14 12:12:00|4317||4317||4317||4317||1
1649938380000|2022-04-14 12:13:00|4319|4307|4318|4308|4319|4308|4318|4307|1
1649938440000|2022-04-14 12:14:00|||||||||2
1649938590000|2022-04-14 12:16:30|4319||4318||4319||4318||0
1649938610000|2022-04-14 12:16:50|4319||4318||4319||4318||0
1649938650000|2022-04-14 12:17:30|4319||4318||4319||4318||0
1649938740000|2022-04-14 12:19:00|4319||4319||4319||4319||0
1649939450000|2022-04-14 12:30:50|4323||4323||4324||4323||1
1649939490000|2022-04-14 12:31:30|4322||4322||4322||4322||0
1649939520000|2022-04-14 12:32:00|4321|4307|4319|4307|4321|4307|4319|4307|0
1649939570000|2022-04-14 12:32:50|4318|4304|4317|4304|4318|4304|4317|4304|1
1649939720000|2022-04-14 12:35:20||4305||4305||4305||4305|0
1649939740000|2022-04-14 12:35:40||4302||4302||4302||4302|1
1649939770000|2022-04-14 12:36:10|4316||4316||4316||4316||0
1649939880000|2022-04-14 12:38:00|4315||4314||4315||4314||0
1649939890000|2022-04-14 12:38:10||4301||4298||4301||4298|2
1649939910000|2022-04-14 12:38:30||4299||4299||4299||4299|0
1649939930000|2022-04-14 12:38:50|4313||4313||4313||4313||0
1649939940000|2022-04-14 12:39:00|4312||4312||4312||4312||0
1649939980000|2022-04-14 12:39:40|4311||4311||4311||4311||0
1649939990000|2022-04-14 12:39:50|4310||4310||4310||4310||0
1649940000000|2022-04-14 12:40:00|4309|4298|4309|4298|4309|4298|4309|4298|1
1649940020000|2022-04-14 12:40:20||4299||4299||4299||4299|0
1649940060000|2022-04-14 12:41:00|4308|4298|4308|4296|4308|4298|4308|4296|6
1649940090000|2022-04-14 12:41:30||4298||4298||4298||4298|0
1649940110000|2022-04-14 12:41:50|4306|4296|4306|4296|4306|4296|4306|4296|1
1649940130000|2022-04-14 12:42:10||4297||4297||4297||4297|1
1649940140000|2022-04-14 12:42:20|4308|4298|4308|4298|4308|4298|4308|4298|0
1649940150000|2022-04-14 12:42:30||4296||4296||4296||4296|0
1649940230000|2022-04-14 12:43:50||4297||4298||4298||4297|0
1649940250000|2022-04-14 12:44:10||4297||4298||4298||4297|0
1649940300000|2022-04-14 12:45:00|4309||4309||4310||4309||1
1649940350000|2022-04-14 12:45:50|4310||4309||4310||4309||1
1649940380000|2022-04-14 12:46:20|4310||4310||4310||4310||0
1649940390000|2022-04-14 12:46:30|4309||4309||4309||4309||0
1649940480000|2022-04-14 12:48:00||4296||4296||4296||4296|1
1649940520000|2022-04-14 12:48:40|4308||4308||4308||4308||0
1649940570000|2022-04-14 12:49:30|4307||4306||4307||4306||0
1649940580000|2022-04-14 12:49:40|4308||4308||4308||4308||0
1649940600000|2022-04-14 12:50:00|4307||4306||4307||4306||0
1649940610000|2022-04-14 12:50:10|4308||4308||4308||4308||0
1649940630000|2022-04-14 12:50:30|4307||4306||4307||4306||0
1649940670000|2022-04-14 12:51:10|4308||4308||4308||4308||0
1649940710000|2022-04-14 12:51:50|4307||4306||4307||4306||0
1649940760000|2022-04-14 12:52:40|4304||4304||4304||4304||0
1649940770000|2022-04-14 12:52:50|4303|4292|4302|4292|4303|4292|4302|4292|3
1649940870000|2022-04-14 12:54:30||4289||4289||4289||4289|2
1649940880000|2022-04-14 12:54:40||4290||4289||4290||4289|0
1649940920000|2022-04-14 12:55:20|4299|4290|4299|4289|4299|4290|4299|4289|0
1649940940000|2022-04-14 12:55:40||4288||4287||4289||4286|0
1649940970000|2022-04-14 12:56:10||4288||4289||4289||4288|0
1649940990000|2022-04-14 12:56:30||4290||4290||4290||4289|0
1649941020000|2022-04-14 12:57:00|4302||4302||4302||4302||1
1649941190000|2022-04-14 12:59:50|||||||||1
1649941250000|2022-04-14 13:00:50||4289||4288||4289||4288|0
1649941260000|2022-04-14 13:01:00||4289||4289||4289||4288|0
1649941270000|2022-04-14 13:01:10||4288||4288||4289||4288|0
1649941280000|2022-04-14 13:01:20||4289||4286||4289||4286|0
1649941290000|2022-04-14 13:01:30|4300|4284|4300|4284|4300|4284|4300|4284|0
1649941300000|2022-04-14 13:01:40|4294||4297||4297||4294||1
1649941310000|2022-04-14 13:01:50|4294||4294||4294||4294||0
1649941320000|2022-04-14 13:02:00||4285||4285||4285||4285|0
1649941330000|2022-04-14 13:02:10|4297||4297||4297||4297||0
1649941340000|2022-04-14 13:02:20|4294||4294||4294||4294||0
1649941420000|2022-04-14 13:03:40|4297||4297||4297||4297||1
1649941440000|2022-04-14 13:04:00|||||||||1
1649941460000|2022-04-14 13:04:20|||||||||1
1649941510000|2022-04-14 13:05:10||4286||4286||4286||4286|0
1649941590000|2022-04-14 13:06:30|4299||4299||4299||4299||1
1649941630000|2022-04-14 13:07:10||4287||4288||4288||4287|0
1649941670000|2022-04-14 13:07:50|4298|4287|4297|4287|4298|4287|4297|4287|1
1649941700000|2022-04-14 13:08:20|4293|4282|4292|4282|4293|4282|4291|4282|4
1649941710000|2022-04-14 13:08:30|4293|4283|4293|4283|4293|4283|4293|4283|0
1649941720000|2022-04-14 13:08:40||4286||4283||4286||4283|1
1649941730000|2022-04-14 13:08:50|4296||4296||4296||4296||1
1649941740000|2022-04-14 13:09:00|4290||4296||4296||4290||3
1649941790000|2022-04-14 13:09:50||4284||4283||4285||4283|0
1649941970000|2022-04-14 13:12:50||4282||4282||4282||4282|0
1649942040000|2022-04-14 13:14:00||4283||4283||4283||4283|0
1649942050000|2022-04-14 13:14:10||4282||4282||4282||4282|0
1649942060000|2022-04-14 13:14:20|4295||4294||4295||4294||0
1649942080000|2022-04-14 13:14:40|4293||4293||4293||4293||0
1649942090000|2022-04-14 13:14:50|4292||4292||4292||4292||2
1649942100000|2022-04-14 13:15:00|||||||||3
1649942150000|2022-04-14 13:15:50|4291||4289||4291||4289||2
1649942160000|2022-04-14 13:16:00|4290||4290||4290||4290||1
1649942230000|2022-04-14 13:17:10|4291|4283|4292|4283|4292|4283|4291|4283|3
1649942260000|2022-04-14 13:17:40||4282||4282||4282||4282|0
1649942270000|2022-04-14 13:17:50||4283||4283||4283||4283|0
1649942290000|2022-04-14 13:18:10||4282||4283||4283||4282|0
1649942320000|2022-04-14 13:18:40|4294||4294||4294||4294||1
1649942410000|2022-04-14 13:20:10|4296||4296||4296||4296||1
1649942530000|2022-04-14 13:22:10|4295||4295||4295||4295||0
1649942660000|2022-04-14 13:24:20|4294||4294||4294||4294||0
1649942730000|2022-04-14 13:25:30||4284||4285||4285||4284|0
1649942740000|2022-04-14 13:25:40|4295||4296||4296||4295||1
1649942780000|2022-04-14 13:26:20|4297||4297||4297||4297||1
1649942790000|2022-04-14 13:26:30||4286||4287||4287||4286|0
1649942820000|2022-04-14 13:27:00||4285||4285||4285||4285|0
1649942860000|2022-04-14 13:27:40||4286||4286||4286||4286|1
1649942870000|2022-04-14 13:27:50|4294||4295||4297||4294||1
1649942880000|2022-04-14 13:28:00|4297|4287|4297|4287|4297|4287|4297|4287|0
1649942890000|2022-04-14 13:28:10||4285||4285||4285||4285|0
1649942900000|2022-04-14 13:28:20|4296|4283|4296|4283|4296|4283|4296|4283|0
1649943000000|2022-04-14 13:30:00|4297|4284|4297|4283|4297|4285|4297|4283|0
1649943010000|2022-04-14 13:30:10|4296|4282|4294|4282|4296|4282|4294|4282|1
1649943020000|2022-04-14 13:30:20|4288|4277|4288|4277|4289|4278|4288|4277|19
1649943030000|2022-04-14 13:30:30|4289|4276|4283|4272|4289|4276|4279|4272|11
1649943040000|2022-04-14 13:30:40|4280|4270|4279|4268|4283|4272|4279|4267|21
1649943050000|2022-04-14 13:30:50||4269||4268||4269||4268|0
1649943060000|2022-04-14 13:31:00|4282|4269|4283|4272|4283|4273|4282|4269|4
1649943070000|2022-04-14 13:31:10|4282|4270|4282|4270|4282|4272|4282|4269|3
1649943080000|2022-04-14 13:31:20|4283|4272|4282|4272|4283|4272|4282|4272|0
1649943090000|2022-04-14 13:31:30||4270||4269||4270||4269|0
1649943100000|2022-04-14 13:31:40||4270||4266||4270||4266|1
1649943110000|2022-04-14 13:31:50|4275|4264|4272|4262|4275|4264|4272|4262|4
1649943120000|2022-04-14 13:32:00||4263||4259||4263||4257|4
1649943130000|2022-04-14 13:32:10|4275|4263|4275|4263|4275|4263|4275|4263|3
1649943140000|2022-04-14 13:32:20|4274|4266|4274|4266|4275|4266|4274|4266|0
1649943150000|2022-04-14 13:32:30|4272|4263|4273|4263|4273|4263|4270|4259|11
1649943170000|2022-04-14 13:32:50|4275|4264|4281|4265|4282|4265|4275|4264|6
1649943180000|2022-04-14 13:33:00|4280|4263|4279|4267|4280|4267|4279|4263|0
1649943190000|2022-04-14 13:33:10|4280|4268|4282|4268|4282|4268|4280|4268|0
1649943200000|2022-04-14 13:33:20|4285|4269|4290|4277|4290|4277|4285|4269|1
1649943210000|2022-04-14 13:33:30|4292|4278|4294|4282|4294|4283|4292|4277|0
1649943220000|2022-04-14 13:33:40|4293|4283|4293|4285|4293|4285|4293|4282|0
1649943230000|2022-04-14 13:33:50|4297|4286|4292|4280|4297|4286|4292|4280|17
1649943240000|2022-04-14 13:34:00|4291|4278|4291|4280|4291|4280|4291|4278|0
1649943250000|2022-04-14 13:34:10|4290|4279|4292|4280|4292|4280|4290|4279|0
1649943260000|2022-04-14 13:34:20|4295|4281|4297|4282|4297|4282|4295|4281|6
1649943270000|2022-04-14 13:34:30|4296|4286|4298|4287|4298|4287|4296|4286|0
1649943280000|2022-04-14 13:34:40|4297|4286|4297|4286|4297|4286|4297|4286|0
1649943290000|2022-04-14 13:34:50|4300|4287|4300|4287|4300|4287|4296|4287|2
1649943300000|2022-04-14 13:35:00|4303|4286|4303|4291|4306|4291|4302|4286|2
1649943310000|2022-04-14 13:35:10||4290||4291||4291||4290|1
1649943320000|2022-04-14 13:35:20|4297|4288|4299|4286|4299|4288|4297|4286|2
1649943330000|2022-04-14 13:35:30|4300|4288|4300|4286|4300|4289|4294|4284|1
1649943340000|2022-04-14 13:35:40|4299|4285|4293|4282|4299|4286|4288|4281|16
1649943350000|2022-04-14 13:35:50|4292|4283|4299|4283|4299|4284|4292|4281|0
1649943360000|2022-04-14 13:36:00|4298|4284|4303|4289|4303|4289|4297|4284|1
1649943370000|2022-04-14 13:36:10|4302|4286|4293|4281|4302|4286|4293|4281|5
1649943380000|2022-04-14 13:36:20|4294|4283|4296|4281|4296|4284|4294|4281|1
1649943390000|2022-04-14 13:36:30|4295|4280|4293|4282|4295|4283|4287|4279|3
1649943400000|2022-04-14 13:36:40|4299|4281|4298|4284|4299|4287|4298|4281|1
1649943410000|2022-04-14 13:36:50|4295|4286|4292|4284|4295|4286|4290|4281|1
1649943420000|2022-04-14 13:37:00|4295||4294||4299||4294||3
1649943430000|2022-04-14 13:37:10|4293|4282|4292|4281|4293|4284|4292|4279|0
1649943440000|2022-04-14 13:37:20|4293||4293||4293||4292||0
1649943450000|2022-04-14 13:37:30|4292||4292||4292||4291||0
1649943460000|2022-04-14 13:37:40|4291|4280|4288|4280|4291|4281|4288|4279|7
1649943470000|2022-04-14 13:37:50|4287|4279|4286|4278|4287|4279|4286|4277|4
1649943480000|2022-04-14 13:38:00|4287|4277|4287|4277|4287|4277|4287|4275|4
1649943490000|2022-04-14 13:38:10|4284|4278|4292|4282|4292|4282|4284|4278|1
1649943500000|2022-04-14 13:38:20|4295|4284|4296|4285|4299|4285|4294|4284|2
1649943510000|2022-04-14 13:38:30||4288||4285||4288||4285|1
1649943520000|2022-04-14 13:38:40|4297|4286|4301|4287|4301|4287|4297|4286|1
1649943530000|2022-04-14 13:38:50|4303|4294|4305|4294|4305|4294|4303|4294|6
1649943540000|2022-04-14 13:39:00|4304||4304||4304||4304||0
1649943550000|2022-04-14 13:39:10|4303|4295|4306|4296|4306|4296|4303|4295|1
1649943560000|2022-04-14 13:39:20|4309|4299|4309|4297|4311|4302|4307|4297|18
1649943570000|2022-04-14 13:39:30|4308|4296|4302|4291|4308|4297|4301|4290|14
1649943580000|2022-04-14 13:39:40|4303|4293|4308|4296|4309|4296|4303|4293|3
1649943590000|2022-04-14 13:39:50|4306|4295|4303|4291|4306|4295|4301|4291|6
1649943600000|2022-04-14 13:40:00|4304|4290|4303|4294|4304|4294|4299|4290|10
1649943610000|2022-04-14 13:40:10|4301|4290|4301|4288|4301|4291|4301|4287|10
1649943620000|2022-04-14 13:40:20|4300||4299||4300||4299||0
1649943630000|2022-04-14 13:40:30|4295||4298||4299||4295||1
1649943650000|2022-04-14 13:40:50|4301|4290|4303|4291|4303|4291|4301|4290|5
1649943660000|2022-04-14 13:41:00|4302||4302||4302||4302||0
1649943670000|2022-04-14 13:41:10|4301|4290|4298|4290|4301|4290|4298|4290|0
1649943680000|2022-04-14 13:41:20|4297|4288|4296|4287|4299|4288|4296|4287|3
1649943690000|2022-04-14 13:41:30|4299|4288|4298|4287|4299|4288|4294|4284|0
1649943700000|2022-04-14 13:41:40|4294|4288|4296|4285|4296|4288|4294|4284|5
1649943710000|2022-04-14 13:41:50|4295|4287|4298|4287|4298|4287|4295|4287|0
1649943720000|2022-04-14 13:42:00|4297|4288|4303|4293|4303|4293|4297|4288|6
1649943730000|2022-04-14 13:42:10|4302||4303||4303||4302||0
1649943740000|2022-04-14 13:42:20|4302|4291|4302|4288|4302|4291|4302|4287|8
1649943750000|2022-04-14 13:42:30|4301|4287|4299|4284|4301|4287|4297|4284|0
1649943760000|2022-04-14 13:42:40|4300|4288|4300|4288|4300|4290|4297|4288|2
1649943770000|2022-04-14 13:42:50|4299|4286|4296|4284|4299|4286|4296|4284|2
1649943780000|2022-04-14 13:43:00|4294|4282|4293|4282|4294|4282|4293|4282|0
1649943790000|2022-04-14 13:43:10|4295|4283|4295|4282|4295|4284|4293|4282|0
1649943800000|2022-04-14 13:43:20|4294|4283|4295|4285|4297|4285|4293|4283|0
1649943810000|2022-04-14 13:43:30|4296|4286|4292|4283|4296|4286|4292|4283|0
1649943820000|2022-04-14 13:43:40|4291|4282|4294|4282|4294|4284|4290|4280|3
1649943830000|2022-04-14 13:43:50|4292|4280|4292|4282|4292|4282|4292|4280|0
1649943840000|2022-04-14 13:44:00|4294||4294||4294||4290||4
1649943850000|2022-04-14 13:44:10|4297|4283|4297|4284|4297|4284|4297|4283|0
1649943860000|2022-04-14 13:44:20|4298|4285|4298|4288|4298|4288|4297|4285|0
1649943870000|2022-04-14 13:44:30|4297|4284|4297|4284|4297|4284|4297|4284|1
1649943880000|2022-04-14 13:44:40|4295|4283|4294|4282|4295|4283|4294|4282|0
1649943890000|2022-04-14 13:44:50|4293||4293||4293||4292||0
1649943900000|2022-04-14 13:45:00|4292||4292||4292||4292||0
1649943920000|2022-04-14 13:45:20|4293|4283|4294|4283|4295|4283|4293|4283|0
1649943930000|2022-04-14 13:45:30|4295|4282|4295|4284|4295|4284|4295|4282|0
1649943940000|2022-04-14 13:45:40||4285||4285||4285||4285|0
1649943950000|2022-04-14 13:45:50||4286||4286||4286||4286|0
1649943960000|2022-04-14 13:46:00|4297|4287|4298|4289|4299|4289|4296|4287|7
1649943970000|2022-04-14 13:46:10|4300|4290|4301|4290|4301|4291|4300|4288|6
1649943980000|2022-04-14 13:46:20|4302|4291|4302|4292|4302|4295|4301|4291|2
1649943990000|2022-04-14 13:46:30|4301|4293|4302|4294|4302|4294|4301|4292|0
1649944000000|2022-04-14 13:46:40|4301|4293|4300|4291|4302|4293|4300|4291|20
1649944010000|2022-04-14 13:46:50|4299|4290|4298|4288|4300|4290|4298|4288|0
1649944020000|2022-04-14 13:47:00|4300|4289|4297|4286|4300|4290|4295|4286|4
1649944030000|2022-04-14 13:47:10|4295|4285|4295|4284|4295|4285|4295|4284|0
1649944050000|2022-04-14 13:47:30|4296|4285|4299|4288|4299|4288|4296|4285|5
1649944060000|2022-04-14 13:47:40||4287||4286||4288||4286|0
1649944070000|2022-04-14 13:47:50|4298|4285|4292|4283|4298|4285|4292|4283|1
1649944080000|2022-04-14 13:48:00|4291|4280|4288|4279|4291|4281|4288|4277|4
1649944090000|2022-04-14 13:48:10|4287|4276|4288|4278|4289|4278|4287|4276|4
1649944100000|2022-04-14 13:48:20|4289|4279|4290|4279|4290|4279|4288|4279|0
1649944110000|2022-04-14 13:48:30|4291||4291||4293||4291||0
1649944120000|2022-04-14 13:48:40|4292||4291||4292||4291||0
1649944130000|2022-04-14 13:48:50|4290||4292||4292||4289||0
1649944140000|2022-04-14 13:49:00|4291||4293||4293||4291||0
1649944150000|2022-04-14 13:49:10|4295|4281|4294|4281|4295|4281|4293|4281|0
1649944170000|2022-04-14 13:49:30|4293||4294||4294||4292||0
1649944190000|2022-04-14 13:49:50|4293|4278|4294|4279|4294|4279|4290|4278|0
1649944200000|2022-04-14 13:50:00|4291|4278|4289|4276|4291|4278|4289|4276|0
1649944210000|2022-04-14 13:50:10|4288|4273|4287|4275|4288|4275|4286|4273|0
1649944220000|2022-04-14 13:50:20|4289|4276|4289|4276|4289|4276|4287|4275|10
1649944230000|2022-04-14 13:50:30|4287|4274|4287|4274|4287|4274|4287|4273|0
1649944240000|2022-04-14 13:50:40|4289|4275|4289|4277|4289|4277|4289|4275|0
1649944250000|2022-04-14 13:50:50||4275||4276||4276||4275|0
1649944260000|2022-04-14 13:51:00||4274||4274||4274||4274|0
1649944270000|2022-04-14 13:51:10|4285|4272|4285|4274|4285|4274|4285|4272|0
1649944280000|2022-04-14 13:51:20|4287|4276|4284|4276|4287|4276|4284|4276|0
1649944290000|2022-04-14 13:51:30|4287|4277|4291|4279|4291|4279|4287|4277|10
1649944300000|2022-04-14 13:51:40||4278||4278||4278||4278|0
1649944310000|2022-04-14 13:51:50||4276||4274||4276||4274|0
1649944320000|2022-04-14 13:52:00|4289||4287||4289||4287||0
1649944340000|2022-04-14 13:52:20|4282||4282||4282||4282||0
1649944350000|2022-04-14 13:52:30|4285||4285||4285||4285||0
1649944360000|2022-04-14 13:52:40|4283|4270|4283|4270|4283|4270|4283|4270|6
1649944390000|2022-04-14 13:53:10|4280|4269|4278|4269|4281|4269|4278|4269|0
1649944420000|2022-04-14 13:53:40||4270||4270||4270||4270|0
1649944430000|2022-04-14 13:53:50|4276|4269|4276|4269|4276|4269|4276|4269|9
1649944440000|2022-04-14 13:54:00||4267||4268||4268||4266|5
1649944450000|2022-04-14 13:54:10|4278|4269|4281|4270|4281|4270|4277|4269|6
1649944470000|2022-04-14 13:54:30|4283|4269|4285|4275|4285|4275|4283|4269|4
1649944480000|2022-04-14 13:54:40||4272||4270||4272||4270|1
1649944490000|2022-04-14 13:54:50|4284||4283||4284||4283||0
1649944500000|2022-04-14 13:55:00|4282|4267|4281|4267|4282|4267|4281|4267|0
1649944530000|2022-04-14 13:55:30|4283||4283||4283||4283||0
1649944540000|2022-04-14 13:55:40|4282|4268|4283|4270|4284|4270|4281|4268|0
1649944550000|2022-04-14 13:55:50|4285|4269|4283|4269|4285|4269|4283|4269|0
1649944560000|2022-04-14 13:56:00|4282||4281||4282||4281||0
1649944590000|2022-04-14 13:56:30|4283|4270|4285|4272|4285|4272|4283|4270|0
1649944600000|2022-04-14 13:56:40||4273||4273||4273||4273|0
1649944610000|2022-04-14 13:56:50|4287|4274|4287|4274|4287|4274|4287|4274|0
1649944620000|2022-04-14 13:57:00|4288|4275|4288|4276|4288|4276|4288|4275|0
1649944640000|2022-04-14 13:57:20|4287||4287||4287||4286||0
1649944680000|2022-04-14 13:58:00|4288|4277|4290|4278|4290|4278|4288|4277|0
1649944690000|2022-04-14 13:58:10|4289|4279|4292|4282|4292|4282|4289|4279|3
1649944700000|2022-04-14 13:58:20|4289|4281|4289|4276|4289|4281|4288|4276|1
1649944710000|2022-04-14 13:58:30|4288|4274|4286|4272|4288|4274|4286|4272|0
1649944720000|2022-04-14 13:58:40|4287|4271|4287|4271|4287|4271|4287|4271|1
1649944730000|2022-04-14 13:58:50||4272||4271||4272||4271|0
1649944750000|2022-04-14 13:59:10||4272||4272||4272||4272|0
1649944760000|2022-04-14 13:59:20|4288|4271|4287|4272|4288|4272|4287|4271|0
1649944770000|2022-04-14 13:59:30|4288||4287||4288||4287||0
1649944780000|2022-04-14 13:59:40|4288|4273|4288|4273|4288|4273|4287|4273|1
1649944790000|2022-04-14 13:59:50|4287||4287||4287||4287||0
1649944800000|2022-04-14 14:00:00||4272||4272||4278||4272|1
1649944810000|2022-04-14 14:00:10||4271||4272||4272||4271|0
1649944820000|2022-04-14 14:00:20|4292|4273|4291|4283|4292|4283|4291|4273|3
1649944830000|2022-04-14 14:00:30||4278||4279||4279||4278|7
1649944850000|2022-04-14 14:00:50|4290||4289||4290||4289||0
1649944860000|2022-04-14 14:01:00||4280||4280||4280||4280|0
1649944870000|2022-04-14 14:01:10||4278||4278||4278||4278|3
1649944890000|2022-04-14 14:01:30|4293|4279|4293|4281|4293|4281|4293|4279|2
1649944900000|2022-04-14 14:01:40|4292|4282|4292|4282|4292|4282|4292|4282|0
1649944910000|2022-04-14 14:01:50|4293|4283|4290|4280|4293|4283|4290|4280|0
1649944920000|2022-04-14 14:02:00|4293|4281|4293|4281|4295|4283|4293|4281|6
1649944930000|2022-04-14 14:02:10|4292|4282|4292|4281|4292|4284|4292|4281|2
1649944940000|2022-04-14 14:02:20|4291|4284|4291|4281|4291|4284|4291|4280|1
1649944950000|2022-04-14 14:02:30|4290|4280|4293|4283|4293|4283|4290|4280|2
1649944960000|2022-04-14 14:02:40|4292|4284|4292|4281|4292|4285|4292|4281|1
1649944970000|2022-04-14 14:02:50|4291|4282|4290|4281|4291|4282|4290|4281|0
1649944980000|2022-04-14 14:03:00|4293|4282|4295|4283|4295|4283|4293|4281|2
1649944990000|2022-04-14 14:03:10|4293|4282|4291|4281|4293|4282|4291|4281|0
1649945000000|2022-04-14 14:03:20|4290|4279|4289|4279|4290|4279|4289|4279|3
1649945010000|2022-04-14 14:03:30|4290|4280|4295|4283|4295|4283|4290|4280|3
1649945020000|2022-04-14 14:03:40|4294||4294||4294||4294||0
1649945030000|2022-04-14 14:03:50|4297|4284|4297|4287|4297|4287|4295|4284|2
1649945040000|2022-04-14 14:04:00|4300|4286|4300|4290|4300|4290|4299|4285|2
1649945050000|2022-04-14 14:04:10||4289||4288||4289||4288|0
1649945060000|2022-04-14 14:04:20|4299|4289|4300|4289|4300|4289|4299|4289|2
1649945070000|2022-04-14 14:04:30|4299|4290|4299|4287|4299|4291|4299|4287|1
1649945080000|2022-04-14 14:04:40|4298|4285|4295|4283|4298|4285|4295|4283|2
1649945090000|2022-04-14 14:04:50|4296|4287|4296|4287|4296|4287|4296|4287|0
1649945110000|2022-04-14 14:05:10|4297|4288|4297|4287|4297|4288|4297|4287|0
1649945120000|2022-04-14 14:05:20||4288||4288||4288||4287|0
1649945130000|2022-04-14 14:05:30|4296|4287|4296|4287|4296|4288|4296|4287|0
1649945140000|2022-04-14 14:05:40|4295|4285|4295|4283|4295|4285|4295|4283|1
1649945160000|2022-04-14 14:06:00||4284||4283||4284||4283|0
1649945170000|2022-04-14 14:06:10||4284||4283||4284||4283|0
1649945180000|2022-04-14 14:06:20|4293|4281|4291|4279|4293|4281|4291|4279|1
1649945190000|2022-04-14 14:06:30|4287|4280|4291|4280|4292|4282|4287|4280|10
1649945200000|2022-04-14 14:06:40|4288|4281|4293|4282|4293|4282|4288|4279|1
1649945220000|2022-04-14 14:07:00|4292|4281|4293|4282|4293|4282|4291|4280|0
1649945230000|2022-04-14 14:07:10|4292||4293||4293||4292||0
1649945240000|2022-04-14 14:07:20|4292|4279|4291|4279|4292|4279|4291|4279|0
1649945250000|2022-04-14 14:07:30|4293|4282|4293|4282|4295|4282|4293|4282|0
1649945260000|2022-04-14 14:07:40|4292||4291||4292||4291||0
1649945270000|2022-04-14 14:07:50||4281||4282||4282||4281|0
1649945280000|2022-04-14 14:08:00|4293||4293||4293||4292||0
1649945290000|2022-04-14 14:08:10|4295|4281|4292|4282|4295|4282|4292|4281|6
1649945300000|2022-04-14 14:08:20|4294|4283|4294|4284|4294|4284|4293|4283|0
1649945310000|2022-04-14 14:08:30|4293|4283|4293|4283|4293|4284|4293|4281|0
1649945320000|2022-04-14 14:08:40||4282||4282||4282||4282|0
1649945330000|2022-04-14 14:08:50|4291|4281|4291|4278|4291|4281|4291|4278|1
1649945340000|2022-04-14 14:09:00|4290|4275|4287|4275|4290|4276|4287|4275|2
1649945350000|2022-04-14 14:09:10||4274||4275||4275||4274|0
1649945360000|2022-04-14 14:09:20|4286|4274|4279|4270|4286|4274|4279|4270|9
1649945370000|2022-04-14 14:09:30|4278|4268|4278|4269|4278|4270|4278|4268|1
1649945380000|2022-04-14 14:09:40|4279|4270|4281|4270|4281|4271|4277|4270|1
1649945390000|2022-04-14 14:09:50|4283|4271|4283|4272|4283|4272|4283|4271|0
1649945400000|2022-04-14 14:10:00||4273||4270||4273||4270|0
1649945410000|2022-04-14 14:10:10|4282|4272|4281|4270|4282|4272|4281|4270|1
1649945420000|2022-04-14 14:10:20|4282|4271|4283|4272|4283|4273|4282|4271|0
1649945430000|2022-04-14 14:10:30|4282|4270|4281|4271|4282|4271|4281|4270|0
1649945440000|2022-04-14 14:10:40|4282|4273|4283|4270|4283|4273|4282|4270|6
1649945450000|2022-04-14 14:10:50|4282|4273|4281|4270|4282|4273|4281|4270|2
1649945460000|2022-04-14 14:11:00||4267||4270||4271||4267|0
1649945490000|2022-04-14 14:11:30|4282||4282||4282||4282||0
1649945500000|2022-04-14 14:11:40|4283|4271|4287|4272|4287|4274|4283|4271|0
1649945520000|2022-04-14 14:12:00||4274||4274||4275||4272|0
1649945530000|2022-04-14 14:12:10|4289|4275|4287|4276|4289|4276|4287|4274|0
1649945540000|2022-04-14 14:12:20||4275||4274||4276||4274|0
1649945560000|2022-04-14 14:12:40||4275||4275||4276||4275|0
1649945570000|2022-04-14 14:12:50||4274||4274||4274||4274|0
1649945580000|2022-04-14 14:13:00||4275||4275||4276||4274|0
1649945590000|2022-04-14 14:13:10|4288|4276|4291|4282|4291|4282|4288|4275|0
1649945600000|2022-04-14 14:13:20||4278||4280||4280||4278|2
1649945620000|2022-04-14 14:13:40||4283||4280||4283||4280|1
1649945630000|2022-04-14 14:13:50||4278||4278||4278||4278|0
1649945640000|2022-04-14 14:14:00||4279||4278||4279||4278|0
1649945660000|2022-04-14 14:14:20|4290|4276|4287|4274|4290|4276|4287|4274|0
1649945740000|2022-04-14 14:15:40|4286|4272|4285|4272|4286|4272|4285|4272|0
1649945760000|2022-04-14 14:16:00|4284|4271|4282|4271|4284|4271|4282|4271|0
1649945770000|2022-04-14 14:16:10|4281||4281||4281||4281||0
1649945780000|2022-04-14 14:16:20|4280|4268|4279|4268|4280|4268|4279|4268|10
1649945800000|2022-04-14 14:16:40|4281|4269|4283|4272|4283|4272|4281|4269|0
1649945810000|2022-04-14 14:16:50|4284|4274|4285|4273|4285|4275|4283|4273|0
1649945820000|2022-04-14 14:17:00|4287|4274|4289|4278|4289|4278|4287|4274|0
1649945830000|2022-04-14 14:17:10|4288|4279|4291|4279|4291|4281|4288|4279|2
1649945850000|2022-04-14 14:17:30|4288|4277|4288|4279|4288|4279|4288|4277|0
1649945870000|2022-04-14 14:17:50|4287|4277|4288|4279|4288|4279|4287|4275|0
1649945880000|2022-04-14 14:18:00|4287|4275|4287|4275|4287|4275|4287|4275|1
1649945910000|2022-04-14 14:18:30||4273||4273||4273||4273|0
1649945920000|2022-04-14 14:18:40||4274||4275||4275||4274|0
1649945940000|2022-04-14 14:19:00|4288|4277|4288|4277|4288|4277|4288|4277|0
1649945970000|2022-04-14 14:19:30|4287||4287||4287||4287||0
1649945980000|2022-04-14 14:19:40||4276||4277||4277||4276|0
1649946020000|2022-04-14 14:20:20||4275||4275||4275||4275|0
1649946050000|2022-04-14 14:20:50||4276||4276||4276||4276|0
1649946060000|2022-04-14 14:21:00|4288|4277|4288|4277|4288|4277|4287|4277|0
1649946080000|2022-04-14 14:21:20|4291|4278|4291|4282|4291|4282|4291|4278|4
1649946090000|2022-04-14 14:21:30|4292||4292||4292||4292||1
1649946100000|2022-04-14 14:21:40|4291|4281|4291|4281|4291|4281|4291|4281|0
1649946110000|2022-04-14 14:21:50||4280||4280||4281||4280|0
1649946120000|2022-04-14 14:22:00||4281||4280||4281||4280|0
1649946140000|2022-04-14 14:22:20||4281||4280||4281||4280|0
1649946150000|2022-04-14 14:22:30||4281||4280||4281||4280|0
1649946160000|2022-04-14 14:22:40|4290|4281|4290|4281|4290|4281|4290|4281|0
1649946170000|2022-04-14 14:22:50||4280||4280||4281||4280|0
1649946180000|2022-04-14 14:23:00|4289|4281|4289|4279|4289|4281|4288|4278|3
1649946190000|2022-04-14 14:23:10|4288|4277|4290|4281|4290|4281|4288|4277|0
1649946200000|2022-04-14 14:23:20|4289|4280|4289|4280|4290|4281|4289|4280|0
1649946210000|2022-04-14 14:23:30|4290|4281|4289|4280|4290|4282|4289|4280|1
1649946230000|2022-04-14 14:23:50|4290||4290||4290||4289||0
1649946240000|2022-04-14 14:24:00|4289|4281|4290|4281|4290|4281|4289|4280|0
1649946250000|2022-04-14 14:24:10|4289|4280|4288|4277|4289|4280|4287|4277|1
1649946260000|2022-04-14 14:24:20|4287||4287||4289||4287||0
1649946270000|2022-04-14 14:24:30|4288||4290||4290||4288||0
1649946280000|2022-04-14 14:24:40|4289||4288||4290||4288||0
1649946290000|2022-04-14 14:24:50|4287||4287||4287||4287||0
1649946310000|2022-04-14 14:25:10||4275||4275||4275||4275|0
1649946320000|2022-04-14 14:25:20||4273||4275||4275||4273|0
1649946330000|2022-04-14 14:25:30|4288|4277|4288|4277|4288|4277|4287|4277|0
1649946340000|2022-04-14 14:25:40|4287|4275|4287|4275|4287|4275|4287|4275|0
1649946410000|2022-04-14 14:26:50||4273||4273||4273||4273|0
1649946420000|2022-04-14 14:27:00|4286|4271|4285|4272|4286|4272|4285|4271|0
1649946430000|2022-04-14 14:27:10|4284|4270|4283|4271|4284|4271|4283|4270|0
1649946440000|2022-04-14 14:27:20|4285|4272|4285|4274|4285|4274|4285|4272|0
1649946460000|2022-04-14 14:27:40|4286|4275|4287|4276|4288|4276|4286|4275|0
1649946480000|2022-04-14 14:28:00||4274||4274||4274||4274|0
1649946510000|2022-04-14 14:28:30|4288||4287||4288||4287||0
1649946520000|2022-04-14 14:28:40|4288||4287||4288||4287||0
1649946560000|2022-04-14 14:29:20||4272||4273||4273||4272|0
1649946570000|2022-04-14 14:29:30||4274||4274||4274||4274|0
1649946600000|2022-04-14 14:30:00||4272||4272||4272||4272|0
1649946610000|2022-04-14 14:30:10||4273||4274||4274||4273|0
1649946620000|2022-04-14 14:30:20||4275||4275||4275||4275|0
1649946640000|2022-04-14 14:30:40|4286|4273|4285|4271|4286|4273|4285|4271|0
1649946650000|2022-04-14 14:30:50|4284||4283||4284||4283||0
1649946660000|2022-04-14 14:31:00|4282|4269|4278|4267|4282|4269|4278|4266|1
1649946670000|2022-04-14 14:31:10|4277||4277||4277||4277||0
1649946680000|2022-04-14 14:31:20|4276|4266|4276|4266|4276|4266|4276|4266|1
1649946690000|2022-04-14 14:31:30|4277|4267|4281|4267|4281|4267|4277|4267|0
1649946700000|2022-04-14 14:31:40|4280||4280||4280||4278||0
1649946710000|2022-04-14 14:31:50||4269||4269||4269||4269|0
1649946720000|2022-04-14 14:32:00|4279||4278||4279||4278||0
1649946730000|2022-04-14 14:32:10|4279|4270|4281|4270|4281|4270|4279|4269|0
1649946740000|2022-04-14 14:32:20|4280|4269|4280|4269|4281|4270|4280|4269|0
1649946750000|2022-04-14 14:32:30|4279||4279||4279||4279||0
1649946770000|2022-04-14 14:32:50|4280|4270|4281|4270|4281|4271|4280|4270|0
1649946780000|2022-04-14 14:33:00|4280||4280||4280||4280||0
1649946800000|2022-04-14 14:33:20|4279|4269|4279|4270|4279|4270|4279|4269|0
1649946810000|2022-04-14 14:33:30|4278|4269|4278|4267|4278|4269|4278|4267|0
1649946820000|2022-04-14 14:33:40|4279|4269|4278|4268|4279|4269|4278|4268|0
1649946830000|2022-04-14 14:33:50|4277|4267|4277|4267|4277|4267|4277|4267|0
1649946840000|2022-04-14 14:34:00|4276||4278||4278||4276||0
1649946860000|2022-04-14 14:34:20|4280|4268|4279|4267|4280|4269|4279|4267|1
1649946870000|2022-04-14 14:34:30|4278||4278||4278||4278||0
1649946880000|2022-04-14 14:34:40|4277||4277||4277||4277||0
1649946890000|2022-04-14 14:34:50|4278||4278||4278||4278||0
1649946900000|2022-04-14 14:35:00|4277||4277||4277||4277||0
1649946910000|2022-04-14 14:35:10|4276|4268|4276|4268|4276|4268|4276|4268|0
1649946930000|2022-04-14 14:35:30||4267||4267||4267||4267|1
1649946960000|2022-04-14 14:36:00|4277|4268|4277|4267|4279|4269|4277|4267|0
1649946970000|2022-04-14 14:36:10|4276||4276||4277||4276||0
1649946980000|2022-04-14 14:36:20|4277||4278||4278||4277||0
1649947030000|2022-04-14 14:37:10|4279|4268|4279|4269|4279|4270|4279|4268|1
1649947040000|2022-04-14 14:37:20|4278|4267|4278|4267|4279|4267|4278|4267|0
1649947060000|2022-04-14 14:37:40|4279|4268|4277|4267|4280|4270|4277|4267|0
1649947070000|2022-04-14 14:37:50|4276||4276||4276||4276||0
1649947090000|2022-04-14 14:38:10|4275|4266|4274|4266|4275|4266|4274|4266|11
1649947110000|2022-04-14 14:38:30|4272|4265|4271|4264|4272|4265|4271|4264|10
1649947120000|2022-04-14 14:38:40|4272|4263|4270|4263|4272|4263|4270|4263|5
1649947130000|2022-04-14 14:38:50|4269|4262|4269|4262|4269|4262|4269|4262|2
1649947140000|2022-04-14 14:39:00|||||||||1
1649947150000|2022-04-14 14:39:10|4270|4263|4272|4264|4272|4264|4270|4263|9
1649947160000|2022-04-14 14:39:20|4274|4265|4274|4264|4274|4265|4274|4264|1
1649947170000|2022-04-14 14:39:30|4272|4265|4274|4264|4274|4265|4272|4263|0
1649947180000|2022-04-14 14:39:40||4265||4265||4265||4265|1
1649947190000|2022-04-14 14:39:50|4276||4274||4276||4274||0
1649947200000|2022-04-14 14:40:00|4272|4264|4272|4264|4272|4265|4272|4263|0
1649947210000|2022-04-14 14:40:10|4274|4265|4274|4264|4274|4266|4274|4264|0
1649947220000|2022-04-14 14:40:20|4275|4265|4276|4265|4276|4265|4275|4265|0
1649947240000|2022-04-14 14:40:40|4274|4266|4274|4263|4274|4266|4274|4262|0
1649947250000|2022-04-14 14:40:50|4273|4262|4272|4262|4273|4262|4271|4262|0
1649947260000|2022-04-14 14:41:00|4271|4263|4270|4261|4272|4263|4269|4260|3
1649947270000|2022-04-14 14:41:10|4271||4270||4271||4270||7
1649947280000|2022-04-14 14:41:20|4271|4262|4270|4261|4271|4263|4270|4261|6
1649947290000|2022-04-14 14:41:30|4271|4262|4272|4263|4274|4263|4271|4262|5
1649947300000|2022-04-14 14:41:40|4274|4264|4274|4263|4274|4265|4274|4263|0
1649947310000|2022-04-14 14:41:50||4262||4262||4262||4261|0
1649947320000|2022-04-14 14:42:00|4276|4263|4276|4263|4276|4264|4276|4263|0
1649947330000|2022-04-14 14:42:10||4264||4264||4264||4264|0
1649947340000|2022-04-14 14:42:20||4266||4266||4266||4266|0
1649947350000|2022-04-14 14:42:30|4275|4264|4274|4263|4275|4264|4274|4263|0
1649947360000|2022-04-14 14:42:40||4262||4264||4265||4262|0
1649947380000|2022-04-14 14:43:00||4263||4263||4264||4263|0
1649947390000|2022-04-14 14:43:10||4264||4264||4264||4263|0
1649947400000|2022-04-14 14:43:20|4273|4263|4272|4263|4273|4263|4272|4263|1
1649947410000|2022-04-14 14:43:30|4271|4262|4271|4261|4271|4262|4271|4261|1
1649947420000|2022-04-14 14:43:40|4272|4262|4269|4261|4272|4262|4269|4261|4
1649947440000|2022-04-14 14:44:00||4260||4260||4261||4260|0
1649947450000|2022-04-14 14:44:10|4268|4261|4269|4260|4269|4261|4268|4260|7
1649947460000|2022-04-14 14:44:20||4261||4261||4261||4261|0
1649947470000|2022-04-14 14:44:30||4260||4260||4261||4260|0
1649947480000|2022-04-14 14:44:40|4268|4259|4268|4259|4268|4259|4268|4259|2
1649947490000|2022-04-14 14:44:50|4269|4260|4269|4260|4269|4260|4269|4259|0
1649947500000|2022-04-14 14:45:00|4268|4259|4268|4259|4268|4259|4268|4259|0
1649947510000|2022-04-14 14:45:10|4267|4260|4267|4259|4267|4260|4267|4259|0
1649947520000|2022-04-14 14:45:20|4269|4260|4269|4260|4269|4260|4267|4259|1
1649947530000|2022-04-14 14:45:30|4268|4259|4268|4260|4269|4260|4267|4259|0
1649947540000|2022-04-14 14:45:40|4269|4259|4268|4259|4269|4260|4268|4259|0
1649947550000|2022-04-14 14:45:50|4269|4260|4269|4261|4269|4262|4269|4260|1
1649947560000|2022-04-14 14:46:00||4260||4260||4261||4260|0
1649947570000|2022-04-14 14:46:10|4268|4259|4266|4259|4268|4259|4266|4259|5
1649947580000|2022-04-14 14:46:20|4267||4267||4267||4267||0
1649947590000|2022-04-14 14:46:30|4266|4258|4265|4257|4266|4258|4265|4257|8
1649947600000|2022-04-14 14:46:40|4266|4258|4267|4258|4267|4258|4265|4258|1
1649947610000|2022-04-14 14:46:50|4266|4259|4267|4258|4267|4259|4266|4257|0
1649947620000|2022-04-14 14:47:00|4266|4259|4269|4260|4269|4260|4266|4257|2
1649947630000|2022-04-14 14:47:10|4268|4261|4270|4262|4270|4262|4268|4261|1
1649947640000|2022-04-14 14:47:20|4271|4263|4270|4261|4272|4263|4269|4261|2
1649947650000|2022-04-14 14:47:30|4269|4260|4270|4261|4270|4261|4269|4260|0
1649947660000|2022-04-14 14:47:40|4269|4262|4271|4262|4271|4262|4269|4262|0
1649947670000|2022-04-14 14:47:50||4261||4262||4262||4260|0
1649947680000|2022-04-14 14:48:00||4260||4260||4261||4260|0
1649947690000|2022-04-14 14:48:10|4268|4261|4267|4258|4268|4261|4267|4258|0
1649947700000|2022-04-14 14:48:20|4268|4259|4268|4259|4269|4260|4267|4258|0
1649947710000|2022-04-14 14:48:30|4267|4258|4267|4258|4268|4259|4267|4257|0
1649947720000|2022-04-14 14:48:40|4266|4257|4266|4256|4266|4257|4264|4256|7
1649947730000|2022-04-14 14:48:50|4265|4255|4265|4255|4265|4256|4264|4255|1
1649947740000|2022-04-14 14:49:00|4264|4256|4262|4255|4265|4256|4262|4255|0
1649947750000|2022-04-14 14:49:10|4261|4253|4262|4253|4262|4253|4261|4251|1
1649947760000|2022-04-14 14:49:20|4264|4252|4264|4253|4264|4254|4264|4252|2
1649947770000|2022-04-14 14:49:30|4265|4251|4259|4251|4265|4251|4259|4251|8
1649947780000|2022-04-14 14:49:40|4258|4250|4258|4250|4260|4250|4258|4250|49
1649947790000|2022-04-14 14:49:50||4249||4249||4249||4249|2
1649947800000|2022-04-14 14:50:00|4257|4248|4256|4248|4257|4249|4256|4248|0
1649947810000|2022-04-14 14:50:10|4255|4247|4256|4248|4256|4248|4255|4246|5
1649947820000|2022-04-14 14:50:20|4257|4249|4258|4248|4258|4249|4257|4247|1
1649947830000|2022-04-14 14:50:30|4255||4258||4258||4255||1
1649947840000|2022-04-14 14:50:40||4249||4247||4249||4247|0
1649947850000|2022-04-14 14:50:50||4246||4247||4247||4246|0
1649947860000|2022-04-14 14:51:00|4257|4246|4255|4246|4257|4247|4255|4246|0
1649947870000|2022-04-14 14:51:10|4254|4244|4249|4241|4254|4244|4249|4239|17
1649947880000|2022-04-14 14:51:20|4250|4242|4250|4241|4250|4242|4250|4241|1
1649947890000|2022-04-14 14:51:30|4251|4239|4251|4241|4251|4241|4251|4239|0
1649947900000|2022-04-14 14:51:40|4252||4252||4253||4252||0
1649947920000|2022-04-14 14:52:00|4251||4250||4251||4250||0
1649947930000|2022-04-14 14:52:10|4251|4242|4252|4242|4252|4242|4251|4242|0
1649947940000|2022-04-14 14:52:20|4254|4243|4256|4247|4256|4247|4254|4242|1
1649947950000|2022-04-14 14:52:30|4257||4256||4257||4256||1
1649947960000|2022-04-14 14:52:40|4255|4246|4253|4243|4255|4246|4253|4243|1
1649947970000|2022-04-14 14:52:50|4252|4242|4252|4242|4254|4242|4252|4242|0
1649947980000|2022-04-14 14:53:00|4253|4243|4258|4246|4258|4247|4252|4241|0
1649947990000|2022-04-14 14:53:10||4245||4243||4245||4243|0
1649948010000|2022-04-14 14:53:30|4257|4244|4256|4244|4257|4244|4256|4244|0
1649948040000|2022-04-14 14:54:00|4257|4245|4257|4245|4257|4245|4257|4245|0
1649948050000|2022-04-14 14:54:10|4258|4246|4258|4247|4258|4247|4258|4246|0
1649948060000|2022-04-14 14:54:20|4259|4248|4258|4248|4259|4248|4258|4248|0
1649948070000|2022-04-14 14:54:30|4260||4260||4260||4260||0
1649948090000|2022-04-14 14:54:50||4249||4249||4249||4249|0
1649948100000|2022-04-14 14:55:00||4247||4247||4247||4247|0
1649948110000|2022-04-14 14:55:10||4248||4249||4249||4248|0
1649948130000|2022-04-14 14:55:30||4250||4250||4250||4250|0
1649948140000|2022-04-14 14:55:40|4261|4251|4261|4251|4261|4251|4261|4251|1
1649948150000|2022-04-14 14:55:50|4264|4253|4264|4253|4264|4253|4264|4253|1
1649948170000|2022-04-14 14:56:10||4254||4254||4254||4254|0
1649948180000|2022-04-14 14:56:20||4255||4255||4255||4255|0
1649948190000|2022-04-14 14:56:30|4263|4254|4262|4254|4263|4254|4262|4254|1
1649948200000|2022-04-14 14:56:40||4251||4251||4251||4251|1
1649948220000|2022-04-14 14:57:00|4264|4252|4264|4253|4264|4253|4264|4252|0
1649948230000|2022-04-14 14:57:10|4265||4265||4265||4265||0
1649948240000|2022-04-14 14:57:20||4256||4257||4257||4256|1
1649948250000|2022-04-14 14:57:30|4267|4256|4265|4256|4267|4256|4265|4256|3
1649948270000|2022-04-14 14:57:50||4255||4257||4257||4255|0
1649948280000|2022-04-14 14:58:00|4264|4255|4264|4255|4264|4255|4264|4255|1
1649948290000|2022-04-14 14:58:10||4253||4253||4253||4253|0
1649948310000|2022-04-14 14:58:30|4262||4262||4262||4262||0
1649948340000|2022-04-14 14:59:00||4252||4251||4253||4251|0
1649948350000|2022-04-14 14:59:10||4252||4253||4253||4252|0
1649948360000|2022-04-14 14:59:20||4252||4251||4253||4251|0
1649948380000|2022-04-14 14:59:40||4252||4253||4253||4252|0
1649948390000|2022-04-14 14:59:50||4251||4251||4251||4251|2
1649948400000|2022-04-14 15:00:00|4260|4250|4262|4252|4262|4252|4260|4250|0
1649948410000|2022-04-14 15:00:10||4253||4249||4253||4249|0
1649948440000|2022-04-14 15:00:40|4261||4262||4262||4261||0
1649948470000|2022-04-14 15:01:10||4250||4253||4253||4250|0
1649948480000|2022-04-14 15:01:20|4265|4255|4268|4255|4268|4255|4265|4255|10
1649948490000|2022-04-14 15:01:30|4270|4256|4270|4257|4270|4257|4270|4256|0
1649948510000|2022-04-14 15:01:50|4269|4256|4268|4256|4269|4256|4268|4256|0
1649948520000|2022-04-14 15:02:00||4257||4257||4257||4257|0
1649948540000|2022-04-14 15:02:20||4258||4258||4258||4258|0
1649948550000|2022-04-14 15:02:30||4259||4258||4259||4258|0
1649948560000|2022-04-14 15:02:40||4259||4259||4259||4259|0
1649948600000|2022-04-14 15:03:20|4269||4269||4269||4269||0
1649948620000|2022-04-14 15:03:40||4258||4259||4259||4258|0
1649948670000|2022-04-14 15:04:30||4260||4261||4261||4260|0
1649948680000|2022-04-14 15:04:40||4259||4259||4259||4259|0
1649948690000|2022-04-14 15:04:50||4260||4261||4261||4260|0
1649948700000|2022-04-14 15:05:00||4259||4259||4259||4259|0
1649948710000|2022-04-14 15:05:10|4268|4258|4267|4258|4268|4259|4267|4258|0
1649948730000|2022-04-14 15:05:30|4266|4259|4264|4255|4266|4259|4264|4255|1
1649948740000|2022-04-14 15:05:40|4262|4256|4265|4255|4265|4256|4262|4255|1
1649948760000|2022-04-14 15:06:00||4256||4255||4256||4255|0
1649948770000|2022-04-14 15:06:10|4267||4269||4269||4267||0
1649948780000|2022-04-14 15:06:20|4267|4254|4266|4254|4267|4254|4266|4254|0
1649948820000|2022-04-14 15:07:00|4265|4253|4264|4253|4265|4253|4264|4253|0
1649948830000|2022-04-14 15:07:10||4252||4252||4252||4252|0
1649948840000|2022-04-14 15:07:20|4263|4251|4262|4251|4263|4251|4262|4251|0
1649948870000|2022-04-14 15:07:50|4261||4260||4261||4260||0
1649948880000|2022-04-14 15:08:00|4259|4250|4258|4249|4259|4250|4257|4249|7
1649948890000|2022-04-14 15:08:10|4259|4250|4259|4250|4259|4250|4259|4250|0
1649948900000|2022-04-14 15:08:20|4258|4249|4258|4249|4259|4249|4258|4249|0
1649948910000|2022-04-14 15:08:30|4259|4250|4259|4249|4259|4250|4258|4249|0
1649948920000|2022-04-14 15:08:40|4258|4248|4258|4248|4259|4248|4258|4248|0
1649948930000|2022-04-14 15:08:50||4247||4247||4248||4247|0
1649948940000|2022-04-14 15:09:00||4248||4248||4248||4247|0
1649948950000|2022-04-14 15:09:10|4259||4259||4259||4258||0
1649948960000|2022-04-14 15:09:20|4258|4249|4264|4254|4264|4254|4258|4249|0
1649948970000|2022-04-14 15:09:30||4253||4253||4254||4250|0
1649948980000|2022-04-14 15:09:40||4250||4250||4250||4250|0
1649948990000|2022-04-14 15:09:50||4251||4253||4255||4251|0
1649949000000|2022-04-14 15:10:00||4252||4252||4253||4250|0
1649949020000|2022-04-14 15:10:20|4265||4265||4265||4264||4
1649949040000|2022-04-14 15:10:40|4264||4264||4264||4264||0
1649949060000|2022-04-14 15:11:00|4263||4261||4263||4261||0
1649949070000|2022-04-14 15:11:10|4260|4250|4259|4250|4260|4250|4259|4250|3
1649949080000|2022-04-14 15:11:20|4258|4248|4258|4248|4258|4248|4258|4248|2
1649949100000|2022-04-14 15:11:40|4260|4249|4260|4250|4260|4250|4260|4249|1
1649949110000|2022-04-14 15:11:50|4262|4251|4262|4252|4262|4252|4262|4251|0
1649949120000|2022-04-14 15:12:00|4264|4253|4265|4254|4265|4254|4264|4253|1
1649949130000|2022-04-14 15:12:10|4268|4255|4267|4258|4268|4258|4267|4255|5
1649949140000|2022-04-14 15:12:20||4256||4256||4256||4256|1
1649949160000|2022-04-14 15:12:40|4265|4254|4262|4252|4265|4254|4262|4252|0
1649949170000|2022-04-14 15:12:50|4261|4251|4264|4252|4264|4252|4260|4251|1
1649949180000|2022-04-14 15:13:00|4263||4264||4264||4262||0
1649949200000|2022-04-14 15:13:20|4265|4253|4265|4254|4265|4254|4265|4253|0
1649949220000|2022-04-14 15:13:40|4264||4264||4264||4264||0
1649949230000|2022-04-14 15:13:50|4263|4252|4264|4252|4264|4252|4260|4252|1
1649949250000|2022-04-14 15:14:10||4254||4254||4254||4254|0
1649949270000|2022-04-14 15:14:30|4263|4252|4262|4250|4263|4252|4262|4250|5
1649949290000|2022-04-14 15:14:50|4261||4260||4261||4260||0
1649949300000|2022-04-14 15:15:00|4261||4260||4261||4260||0
1649949320000|2022-04-14 15:15:20|4256|4248|4256|4248|4256|4248|4256|4248|4
1649949330000|2022-04-14 15:15:30|4258|4250|4258|4246|4260|4250|4256|4246|16
1649949360000|2022-04-14 15:16:00|4260||4260||4260||4260||1
1649949380000|2022-04-14 15:16:20|4257|4247|4260|4248|4260|4248|4257|4247|1
1649949410000|2022-04-14 15:16:50||4247||4248||4248||4247|0
1649949430000|2022-04-14 15:17:10|4258|4247|4258|4247|4258|4247|4258|4247|0
1649949440000|2022-04-14 15:17:20||4246||4246||4246||4246|0
1649949450000|2022-04-14 15:17:30||4247||4247||4247||4247|0
1649949470000|2022-04-14 15:17:50||4246||4246||4250||4246|4
1649949520000|2022-04-14 15:18:40||4247||4247||4247||4247|0
1649949530000|2022-04-14 15:18:50||4248||4248||4248||4248|0
1649949550000|2022-04-14 15:19:10||4247||4247||4247||4247|0
1649949560000|2022-04-14 15:19:20||4248||4247||4248||4247|0
1649949570000|2022-04-14 15:19:30||4248||4247||4248||4247|0
1649949590000|2022-04-14 15:19:50||4248||4249||4249||4248|0
1649949600000|2022-04-14 15:20:00|4260|4250|4261|4250|4262|4252|4260|4250|1
1649949610000|2022-04-14 15:20:10|4260||4259||4261||4259||0
1649949620000|2022-04-14 15:20:20|4258|4249|4259|4249|4259|4249|4258|4249|0
1649949630000|2022-04-14 15:20:30|4260|4250|4260|4250|4260|4250|4260|4250|0
1649949640000|2022-04-14 15:20:40|4259|4249|4260|4250|4260|4250|4259|4249|0
1649949650000|2022-04-14 15:20:50|4259|4249|4258|4247|4259|4249|4258|4247|0
1649949660000|2022-04-14 15:21:00||4248||4246||4248||4246|0
1649949680000|2022-04-14 15:21:20||4247||4246||4248||4246|0
1649949690000|2022-04-14 15:21:30|4257|4243|4256|4243|4257|4243|4256|4243|2
1649949700000|2022-04-14 15:21:40|4255||4254||4255||4254||0
1649949720000|2022-04-14 15:22:00||4241||4241||4241||4241|0
1649949730000|2022-04-14 15:22:10||4243||4243||4243||4243|0
1649949750000|2022-04-14 15:22:30|4256|4244|4256|4244|4256|4244|4256|4244|0
1649949790000|2022-04-14 15:23:10||4245||4245||4245||4245|0
1649949800000|2022-04-14 15:23:20|4258|4246|4258|4247|4258|4247|4258|4246|0
1649949810000|2022-04-14 15:23:30||4248||4248||4248||4248|0
1649949840000|2022-04-14 15:24:00|4260||4258||4260||4258||0
1649949850000|2022-04-14 15:24:10|4259|4250|4259|4250|4259|4250|4259|4250|4
1649949870000|2022-04-14 15:24:30|4260||4260||4260||4260||5
1649949880000|2022-04-14 15:24:40|4262|4251|4260|4251|4262|4251|4260|4251|0
1649949890000|2022-04-14 15:24:50|4262|4252|4261|4252|4262|4252|4261|4252|0
1649949900000|2022-04-14 15:25:00|4262|4254|4266|4258|4266|4258|4262|4254|16
1649949910000|2022-04-14 15:25:10|4265|4254|4262|4252|4266|4257|4262|4252|49
1649949920000|2022-04-14 15:25:20|4267|4256|4260|4252|4267|4256|4260|4252|31
1649949930000|2022-04-14 15:25:30|4263|4253|4260|4253|4264|4254|4260|4253|8
1649949940000|2022-04-14 15:25:40|||||||||2
1649949950000|2022-04-14 15:25:50|4264|4254|4262|4254|4264|4254|4260|4252|21
1649949960000|2022-04-14 15:26:00|4263|4252|4262|4252|4263|4256|4262|4252|13
1649949970000|2022-04-14 15:26:10|4260||4260||4262||4260||11
1649949980000|2022-04-14 15:26:20|4262||4261||4262||4261||5
1649949990000|2022-04-14 15:26:30|4262||4262||4262||4262||0
1649950010000|2022-04-14 15:26:50|4263|4253|4263|4254|4263|4254|4262|4253|0
1649950020000|2022-04-14 15:27:00|4264||4265||4265||4264||0
1649950030000|2022-04-14 15:27:10|4264||4264||4264||4264||0
1649950040000|2022-04-14 15:27:20|4265|4252|4262|4252|4265|4252|4262|4252|3
1649950080000|2022-04-14 15:28:00||4250||4250||4251||4250|1
1649950100000|2022-04-14 15:28:20||4251||4251||4251||4251|0
1649950110000|2022-04-14 15:28:30||4252||4252||4252||4252|0
1649950130000|2022-04-14 15:28:50|4260||4260||4260||4260||0
1649950140000|2022-04-14 15:29:00|4262||4264||4264||4262||4
1649950180000|2022-04-14 15:29:40||4253||4253||4253||4253|0
1649950210000|2022-04-14 15:30:10|4262|4254|4262|4254|4262|4254|4262|4254|0
1649950220000|2022-04-14 15:30:20||4253||4253||4253||4253|0
1649950230000|2022-04-14 15:30:30|4260|4250|4260|4250|4260|4250|4260|4250|5
1649950240000|2022-04-14 15:30:40||4248||4248||4248||4248|0
1649950280000|2022-04-14 15:31:20|4262|4249|4262|4250|4262|4250|4262|4249|0
1649950290000|2022-04-14 15:31:30||4251||4251||4251||4251|0
1649950300000|2022-04-14 15:31:40|4264|4252|4264|4252|4264|4252|4264|4252|0
1649950320000|2022-04-14 15:32:00|4262|4250|4262|4250|4262|4250|4262|4250|0
1649950420000|2022-04-14 15:33:40||4248||4248||4248||4248|0
1649950460000|2022-04-14 15:34:20|4261||4260||4261||4260||0
1649950570000|2022-04-14 15:36:10|4259|4247|4258|4247|4259|4247|4258|4247|0
1649950580000|2022-04-14 15:36:20||4249||4247||4249||4247|4
1649950600000|2022-04-14 15:36:40|4257|4243|4256|4243|4257|4243|4256|4243|6
1649950620000|2022-04-14 15:37:00|4253|4244|4253|4244|4253|4244|4253|4244|0
1649950630000|2022-04-14 15:37:10|4256|4245|4258|4246|4258|4246|4256|4245|1
1649950640000|2022-04-14 15:37:20||4247||4247||4247||4247|0
1649950730000|2022-04-14 15:38:50||4243||4243||4243||4243|0
1649950760000|2022-04-14 15:39:20||4244||4244||4244||4244|0
1649950830000|2022-04-14 15:40:30|4257|4245|4256|4245|4257|4245|4256|4245|0
1649950850000|2022-04-14 15:40:50|4258|4246|4258|4246|4258|4246|4258|4246|0
1649950860000|2022-04-14 15:41:00|4260|4247|4260|4247|4260|4247|4260|4247|0
1649950880000|2022-04-14 15:41:20|4259|4245|4256|4243|4259|4245|4256|4243|0
1649950890000|2022-04-14 15:41:30|4255||4256||4256||4255||0
1649950900000|2022-04-14 15:41:40|4255||4254||4255||4254||0
1649950910000|2022-04-14 15:41:50|4256||4256||4256||4253||1
1649950960000|2022-04-14 15:42:40||4242||4242||4242||4242|0
1649950990000|2022-04-14 15:43:10|4254||4253||4254||4253||0
1649951080000|2022-04-14 15:44:40|4252||4252||4252||4252||0
1649951100000|2022-04-14 15:45:00|4253|4243|4256|4243|4256|4243|4253|4243|0
1649951110000|2022-04-14 15:45:10||4244||4247||4247||4244|0
1649951120000|2022-04-14 15:45:20|4253|4244|4253|4241|4253|4244|4253|4241|2
1649951130000|2022-04-14 15:45:30||4242||4242||4242||4242|0
1649951140000|2022-04-14 15:45:40|4256|4243|4256|4243|4256|4243|4256|4243|1
1649951180000|2022-04-14 15:46:20|4258|4244|4258|4245|4258|4247|4258|4244|0
1649951210000|2022-04-14 15:46:50||4247||4247||4247||4247|0
1649951220000|2022-04-14 15:47:00|4256|4243|4256|4243|4256|4243|4256|4243|1
1649951270000|2022-04-14 15:47:50|4255|4241|4252|4241|4255|4241|4252|4241|0
1649951310000|2022-04-14 15:48:30|4253||4253||4254||4253||0
1649951320000|2022-04-14 15:48:40|4254|4242|4254|4243|4254|4243|4254|4242|0
1649951330000|2022-04-14 15:48:50|4256|4244|4258|4245|4258|4245|4256|4244|0
1649951340000|2022-04-14 15:49:00||4246||4246||4246||4246|0
1649951360000|2022-04-14 15:49:20|4257|4245|4256|4245|4257|4245|4256|4245|0
1649951380000|2022-04-14 15:49:40||4244||4244||4244||4244|0
1649951390000|2022-04-14 15:49:50||4241||4241||4241||4241|2
1649951400000|2022-04-14 15:50:00||4245||4245||4245||4245|0
1649951480000|2022-04-14 15:51:20|4255|4241|4252|4241|4255|4241|4252|4241|2
1649951540000|2022-04-14 15:52:20|4253|4242|4252|4242|4253|4242|4252|4242|0
1649951570000|2022-04-14 15:52:50|4253|4241|4252|4243|4253|4243|4252|4241|1
1649951590000|2022-04-14 15:53:10||4240||4241||4241||4240|1
1649951680000|2022-04-14 15:54:40|4251||4250||4251||4250||0
1649951690000|2022-04-14 15:54:50||4238||4238||4238||4238|1
1649951700000|2022-04-14 15:55:00|||||||||1
1649951720000|2022-04-14 15:55:20||4239||4239||4239||4239|0
1649951770000|2022-04-14 15:56:10|4249|4238|4248|4238|4249|4238|4248|4238|0
1649951800000|2022-04-14 15:56:40|||||||||1
1649951810000|2022-04-14 15:56:50|4250||4250||4250||4250||0
1649951840000|2022-04-14 15:57:20|4249||4248||4249||4248||0
1649951850000|2022-04-14 15:57:30|4250|4239|4250|4239|4250|4239|4250|4239|0
1649951900000|2022-04-14 15:58:20|4252|4240|4252|4240|4252|4240|4252|4240|0
1649952000000|2022-04-14 16:00:00|4251|4238|4250|4238|4251|4238|4250|4238|0
1649952010000|2022-04-14 16:00:10|4249|4239|4249|4239|4249|4239|4248|4239|0
1649952020000|2022-04-14 16:00:20|4250|4240|4252|4240|4252|4240|4250|4240|0
1649952030000|2022-04-14 16:00:30|4251|4239|4250|4239|4251|4239|4250|4239|0
1649952050000|2022-04-14 16:00:50||4240||4240||4240||4240|0
1649952060000|2022-04-14 16:01:00|4252||4252||4252||4252||0
1649952080000|2022-04-14 16:01:20|4251|4239|4250|4239|4251|4239|4250|4239|0
1649952100000|2022-04-14 16:01:40|4252|4240|4252|4240|4252|4240|4252|4240|0
1649952190000|2022-04-14 16:03:10|4253||4253||4253||4253||0
1649952200000|2022-04-14 16:03:20|4254||4254||4254||4254||0
1649952340000|2022-04-14 16:05:40|4253||4252||4253||4252||0
1649952360000|2022-04-14 16:06:00||4238||4238||4238||4238|0
1649952440000|2022-04-14 16:07:20|4251||4250||4251||4250||0
1649952470000|2022-04-14 16:07:50|4254|4239|4254|4240|4254|4240|4254|4239|1
1649952480000|2022-04-14 16:08:00||4241||4242||4242||4241|0
1649952540000|2022-04-14 16:09:00|4256||4256||4256||4256||0
1649952550000|2022-04-14 16:09:10||4243||4244||4244||4243|0
1649952630000|2022-04-14 16:10:30|4258|4246|4258|4246|4258|4246|4258|4246|0
1649952670000|2022-04-14 16:11:10|4257||4257||4257||4257||0
1649952680000|2022-04-14 16:11:20|4256||4256||4256||4256||0
1649952700000|2022-04-14 16:11:40|4255|4242|4254|4242|4255|4242|4254|4242|10
1649952930000|2022-04-14 16:15:30|4253||4252||4253||4252||0
1649952960000|2022-04-14 16:16:00|4251||4252||4252||4251||0
1649953000000|2022-04-14 16:16:40|4251||4251||4251||4251||0
1649953040000|2022-04-14 16:17:20|||||||||1
1649953050000|2022-04-14 16:17:30||4238||4238||4238||4238|1
1649953080000|2022-04-14 16:18:00||4239||4240||4240||4239|0
1649953220000|2022-04-14 16:20:20|4250|4239|4249|4239|4250|4239|4249|4239|0
1649953260000|2022-04-14 16:21:00||4240||4240||4240||4240|0
1649953270000|2022-04-14 16:21:10||4241||4240||4241||4240|1
1649953280000|2022-04-14 16:21:20|||||||||5
1649953370000|2022-04-14 16:22:50|||||||||1
1649953400000|2022-04-14 16:23:20||4239||4239||4240||4239|0
1649953410000|2022-04-14 16:23:30||4240||4240||4240||4240|0
1649953420000|2022-04-14 16:23:40||4239||4239||4239||4239|0
1649953460000|2022-04-14 16:24:20||4240||4240||4240||4240|0
1649953480000|2022-04-14 16:24:40|4251||4251||4251||4251||0
1649953490000|2022-04-14 16:24:50|||||||||1
1649953540000|2022-04-14 16:25:40||4241||4241||4241||4241|0
1649953630000|2022-04-14 16:27:10||4240||4240||4240||4240|0
1649953660000|2022-04-14 16:27:40|4249|4239|4249|4239|4249|4239|4249|4239|0
1649953710000|2022-04-14 16:28:30|4248||4248||4248||4248||0
1649953720000|2022-04-14 16:28:40|4247|4238|4247|4238|4247|4238|4247|4238|2
1649953740000|2022-04-14 16:29:00||4234||4234||4234||4234|2
1649953850000|2022-04-14 16:30:50|4246||4245||4246||4245||0
1649953920000|2022-04-14 16:32:00|4247||4247||4247||4247||0
1649953950000|2022-04-14 16:32:30||4235||4235||4235||4235|0
1649954190000|2022-04-14 16:36:30||4236||4236||4236||4236|0
1649954380000|2022-04-14 16:39:40||4235||4235||4235||4235|0
1649954420000|2022-04-14 16:40:20|4246|4233|4245|4233|4246|4233|4245|4233|0
1649954440000|2022-04-14 16:40:40|4242|4230|4242|4230|4242|4230|4242|4230|0
1649954480000|2022-04-14 16:41:20||4228||4228||4228||4228|1
1649954490000|2022-04-14 16:41:30|||||||||1
1649954550000|2022-04-14 16:42:30||4229||4229||4229||4229|0
1649954560000|2022-04-14 16:42:40||4230||4230||4230||4230|0
1649954590000|2022-04-14 16:43:10|4241||4241||4241||4241||0
1649954610000|2022-04-14 16:43:30||4229||4229||4229||4229|5
1649954630000|2022-04-14 16:43:50|4240|4228|4240|4228|4240|4228|4240|4228|0
1649954760000|2022-04-14 16:46:00|4239||4239||4239||4239||0
1649954890000|2022-04-14 16:48:10|4237||4237||4237||4237||0
1649954990000|2022-04-14 16:49:50||4225||4225||4225||4225|10
1649955000000|2022-04-14 16:50:00||4226||4227||4227||4226|0
1649955010000|2022-04-14 16:50:10||4226||4226||4227||4226|0
1649955020000|2022-04-14 16:50:20||4227||4226||4227||4226|0
1649955030000|2022-04-14 16:50:30||4227||4226||4227||4226|0
1649955040000|2022-04-14 16:50:40||4227||4225||4227||4225|0
1649955050000|2022-04-14 16:50:50||4226||4226||4226||4226|0
1649955060000|2022-04-14 16:51:00||4227||4224||4228||4224|11
1649955080000|2022-04-14 16:51:20||4225||4225||4226||4224|0
1649955090000|2022-04-14 16:51:30||4224||4224||4225||4224|0
1649955100000|2022-04-14 16:51:40||4225||4225||4225||4224|0
1649955120000|2022-04-14 16:52:00||4226||4226||4226||4225|0
1649955130000|2022-04-14 16:52:10||4225||4226||4226||4225|0
1649955150000|2022-04-14 16:52:30||4225||4225||4225||4225|0
1649955160000|2022-04-14 16:52:40||4226||4225||4226||4225|0
1649955170000|2022-04-14 16:52:50||4226||4226||4226||4225|0
1649955210000|2022-04-14 16:53:30||4225||4225||4226||4225|0
1649955230000|2022-04-14 16:53:50||4226||4226||4226||4225|0
1649955240000|2022-04-14 16:54:00||4225||4225||4226||4225|0
1649955250000|2022-04-14 16:54:10||4226||4225||4226||4225|0
1649955260000|2022-04-14 16:54:20||4226||4225||4226||4225|0
1649955270000|2022-04-14 16:54:30||4226||4225||4226||4225|0
1649955280000|2022-04-14 16:54:40||4226||4225||4226||4225|0
1649955290000|2022-04-14 16:54:50||4226||4225||4226||4225|0
1649955300000|2022-04-14 16:55:00||4226||4226||4226||4225|0
1649955310000|2022-04-14 16:55:10||4225||4226||4226||4225|0
1649955320000|2022-04-14 16:55:20||4225||4226||4226||4225|0
1649955340000|2022-04-14 16:55:40||4227||4227||4227||4226|0
1649955350000|2022-04-14 16:55:50||4226||4226||4226||4226|0
1649955360000|2022-04-14 16:56:00||4227||4226||4227||4226|0
1649955380000|2022-04-14 16:56:20||4225||4226||4226||4225|0
1649955390000|2022-04-14 16:56:30||4227||4227||4227||4227|0
1649955410000|2022-04-14 16:56:50||4228||4227||4228||4227|0
1649955430000|2022-04-14 16:57:10||4228||4228||4228||4227|0
1649955440000|2022-04-14 16:57:20||4227||4228||4228||4227|0
1649955450000|2022-04-14 16:57:30||4227||4227||4228||4227|0
1649955460000|2022-04-14 16:57:40||4226||4226||4226||4225|2
1649955510000|2022-04-14 16:58:30||4227||4227||4228||4227|0
1649955520000|2022-04-14 16:58:40|4239|4228|4239|4229|4239|4229|4239|4228|1
1649955530000|2022-04-14 16:58:50|4240|4230|4240|4228|4240|4230|4240|4228|0
1649955540000|2022-04-14 16:59:00||4229||4230||4230||4228|0
1649955570000|2022-04-14 16:59:30|4239|4229|4239|4228|4239|4230|4239|4228|0
1649955600000|2022-04-14 17:00:00|4240|4229|4239|4229|4240|4230|4239|4228|0
1649955610000|2022-04-14 17:00:10|4240|4228|4240|4230|4240|4230|4240|4228|0
1649955630000|2022-04-14 17:00:30||4229||4229||4230||4229|0
1649955640000|2022-04-14 17:00:40|4239|4230|4239|4228|4239|4230|4239|4228|0
1649955670000|2022-04-14 17:01:10|4238||4238||4238||4238||0
1649955680000|2022-04-14 17:01:20|4237|4229|4240|4229|4240|4229|4237|4229|2
1649955690000|2022-04-14 17:01:30|4239||4239||4239||4239||0
1649955700000|2022-04-14 17:01:40|4238|4228|4238|4229|4238|4229|4237|4228|0
1649955710000|2022-04-14 17:01:50|4239|4230|4240|4230|4240|4230|4239|4230|0
1649955720000|2022-04-14 17:02:00||4231||4231||4231||4231|0
1649955730000|2022-04-14 17:02:10|4243|4232|4243|4232|4243|4232|4243|4232|2
1649955740000|2022-04-14 17:02:20||4230||4230||4230||4230|0
1649955760000|2022-04-14 17:02:40|4242|4228|4239|4228|4242|4228|4239|4228|0
1649955770000|2022-04-14 17:02:50|4240|4229|4240|4230|4240|4230|4240|4229|0
1649955780000|2022-04-14 17:03:00|4239||4240||4240||4239||0
1649955790000|2022-04-14 17:03:10|4241||4242||4242||4241||1
1649955800000|2022-04-14 17:03:20|4243|4231|4243|4232|4243|4232|4243|4231|0
1649955810000|2022-04-14 17:03:30|4245||4245||4245||4245||0
1649955820000|2022-04-14 17:03:40|4247|4233|4247|4234|4247|4234|4247|4233|0
1649955830000|2022-04-14 17:03:50|4245||4245||4245||4245||0
1649955840000|2022-04-14 17:04:00|4244||4245||4245||4244||0
1649955850000|2022-04-14 17:04:10|4244||4244||4244||4244||0
1649955860000|2022-04-14 17:04:20|4245||4245||4245||4245||0
1649955870000|2022-04-14 17:04:30|4244|4233|4242|4232|4244|4233|4242|4232|0
1649955880000|2022-04-14 17:04:40|4241|4230|4241|4232|4241|4234|4241|4230|1
1649955890000|2022-04-14 17:04:50|4242|4233|4243|4233|4243|4233|4242|4233|0
1649955900000|2022-04-14 17:05:00|4244|4234|4244|4234|4244|4234|4244|4234|0
1649955910000|2022-04-14 17:05:10|4243||4244||4244||4243||0
1649955920000|2022-04-14 17:05:20|4243||4243||4244||4243||0
1649955930000|2022-04-14 17:05:30|4244||4245||4245||4243||0
1649955970000|2022-04-14 17:06:10|4244|4233|4243|4230|4244|4233|4243|4230|0
1649956000000|2022-04-14 17:06:40||4231||4231||4231||4231|0
1649956040000|2022-04-14 17:07:20||4232||4232||4232||4232|0
1649956070000|2022-04-14 17:07:50|4241||4241||4241||4241||0
1649956080000|2022-04-14 17:08:00|4243||4243||4243||4243||1
1649956120000|2022-04-14 17:08:40||4230||4230||4230||4230|0
1649956140000|2022-04-14 17:09:00||4231||4232||4232||4231|0
1649956150000|2022-04-14 17:09:10|4239|4230|4239|4228|4239|4232|4239|4228|1
1649956160000|2022-04-14 17:09:20|4237|4229|4241|4230|4241|4230|4237|4228|1
1649956180000|2022-04-14 17:09:40||4228||4228||4228||4228|0
1649956210000|2022-04-14 17:10:10||4229||4228||4229||4228|0
1649956220000|2022-04-14 17:10:20||4229||4230||4230||4229|0
1649956230000|2022-04-14 17:10:30||4229||4230||4230||4229|0
1649956240000|2022-04-14 17:10:40||4229||4230||4230||4229|0
1649956250000|2022-04-14 17:10:50||4229||4230||4230||4229|1
1649956260000|2022-04-14 17:11:00|4243|4229|4243|4230|4243|4230|4243|4229|3
1649956310000|2022-04-14 17:11:50||4231||4231||4231||4231|0
1649956320000|2022-04-14 17:12:00|4244|4232|4244|4232|4244|4232|4244|4232|0
1649956330000|2022-04-14 17:12:10|4243||4243||4243||4243||0
1649956370000|2022-04-14 17:12:50|4244||4243||4244||4243||0
1649956380000|2022-04-14 17:13:00|4244||4244||4244||4244||0
1649956390000|2022-04-14 17:13:10|4243||4243||4243||4243||0
1649956410000|2022-04-14 17:13:30||4230||4230||4230||4230|0
1649956730000|2022-04-14 17:18:50|4244|4231|4245|4232|4245|4232|4244|4231|0
1649956840000|2022-04-14 17:20:40|4247||4247||4247||4247||0
1649956850000|2022-04-14 17:20:50||4233||4235||4235||4233|0
1649956860000|2022-04-14 17:21:00|4249|4236|4249|4236|4249|4236|4249|4236|0
1649956890000|2022-04-14 17:21:30|4248||4248||4248||4248||0
1649957070000|2022-04-14 17:24:30||4237||4236||4237||4236|0
1649957100000|2022-04-14 17:25:00||4237||4237||4237||4236|0
1649957150000|2022-04-14 17:25:50|4246|4238|4246|4236|4246|4239|4246|4236|3
1649957180000|2022-04-14 17:26:20||4233||4234||4234||4233|1
1649957200000|2022-04-14 17:26:40||4233||4234||4234||4233|0
1649957220000|2022-04-14 17:27:00||4233||4233||4233||4233|0
1649957280000|2022-04-14 17:28:00|4242|4230|4242|4230|4242|4230|4242|4230|1
1649957310000|2022-04-14 17:28:30||4231||4232||4232||4231|0
1649957340000|2022-04-14 17:29:00||4234||4234||4234||4234|0
1649957350000|2022-04-14 17:29:10||4232||4232||4232||4232|1
1649957370000|2022-04-14 17:29:30||4230||4233||4233||4230|0
1649957380000|2022-04-14 17:29:40||4232||4232||4232||4232|1
1649957410000|2022-04-14 17:30:10|4244|4235|4246|4235|4246|4235|4244|4235|7
1649957430000|2022-04-14 17:30:30|4242|4232|4246|4232|4246|4232|4242|4232|1
1649957490000|2022-04-14 17:31:30||4233||4234||4234||4233|0
1649957500000|2022-04-14 17:31:40|4248||4248||4248||4248||0
1649957620000|2022-04-14 17:33:40||4235||4236||4236||4235|0
1649957630000|2022-04-14 17:33:50|4250||4250||4250||4250||0
1649957700000|2022-04-14 17:35:00|4253|4237|4253|4238|4253|4238|4253|4237|0
1649957730000|2022-04-14 17:35:30||4239||4240||4240||4239|0
1649957810000|2022-04-14 17:36:50||4241||4241||4241||4241|1
1649957890000|2022-04-14 17:38:10|4252||4252||4252||4252||0
1649957900000|2022-04-14 17:38:20||4240||4240||4240||4240|0
1649958130000|2022-04-14 17:42:10|4254||4254||4254||4254||0
1649958140000|2022-04-14 17:42:20||4241||4242||4242||4241|0
1649958320000|2022-04-14 17:45:20|4258|4243|4258|4244|4258|4244|4258|4243|2
1649958350000|2022-04-14 17:45:50|4260|4245|4260|4246|4260|4246|4260|4245|0
1649958400000|2022-04-14 17:46:40|4259||4259||4259||4259||0
1649958500000|2022-04-14 17:48:20|4260|4247|4260|4248|4260|4248|4260|4247|0
1649958510000|2022-04-14 17:48:30|4261|4249|4262|4253|4264|4253|4261|4248|5
1649958520000|2022-04-14 17:48:40||4252||4252||4254||4252|0
1649958530000|2022-04-14 17:48:50|4264||4262||4264||4262||9
1649958540000|2022-04-14 17:49:00|4263||4262||4263||4262||0
1649958550000|2022-04-14 17:49:10|4263||4264||4264||4262||0
1649958560000|2022-04-14 17:49:20|4263||4262||4263||4262||0
1649958570000|2022-04-14 17:49:30|4263||4263||4263||4262||0
1649958590000|2022-04-14 17:49:50|4262||4263||4263||4262||0
1649958600000|2022-04-14 17:50:00|4262||4262||4263||4262||0
1649958610000|2022-04-14 17:50:10|4263||4262||4263||4262||0
1649958620000|2022-04-14 17:50:20|4263||4262||4263||4262||0
1649958630000|2022-04-14 17:50:30|4263||4262||4263||4262||0
1649958640000|2022-04-14 17:50:40|4263||4262||4263||4262||0
1649958650000|2022-04-14 17:50:50|4263||4262||4263||4262||0
1649958660000|2022-04-14 17:51:00|4263||4264||4264||4262||0
1649958730000|2022-04-14 17:52:10||4253||4253||4253||4253|0
1649958810000|2022-04-14 17:53:30|4263||4263||4263||4263||0
1649958820000|2022-04-14 17:53:40|4262|4252|4262|4252|4262|4252|4261|4252|2
1649958830000|2022-04-14 17:53:50|4263||4262||4263||4262||0
1649958840000|2022-04-14 17:54:00|4264||4262||4264||4262||0
1649958870000|2022-04-14 17:54:30|4261||4264||4264||4261||0
1649958880000|2022-04-14 17:54:40|4263|4253|4263|4253|4263|4253|4262|4253|0
1649958890000|2022-04-14 17:54:50|4262||4263||4263||4262||0
1649958900000|2022-04-14 17:55:00|4262|4252|4262|4252|4263|4252|4262|4252|0
1649958910000|2022-04-14 17:55:10|4263|4253|4263|4253|4263|4253|4262|4253|0
1649958920000|2022-04-14 17:55:20|4262|4252|4262|4252|4262|4252|4262|4252|0
1649958930000|2022-04-14 17:55:30|4261||4262||4262||4261||0
1649958960000|2022-04-14 17:56:00|4263|4253|4262|4253|4263|4253|4262|4253|0
1649958970000|2022-04-14 17:56:10|4263||4264||4264||4262||0
1649959090000|2022-04-14 17:58:10|4262||4262||4262||4262||0
1649959100000|2022-04-14 17:58:20|4261||4262||4262||4261||0
1649959120000|2022-04-14 17:58:40|4264||4264||4264||4264||1
1649959140000|2022-04-14 17:59:00|4263||4263||4263||4263||0
1649959150000|2022-04-14 17:59:10||4255||4253||4256||4253|3
1649959160000|2022-04-14 17:59:20|4264||4264||4264||4264||0
1649959210000|2022-04-14 18:00:10|4263||4264||4264||4263||0
1649959220000|2022-04-14 18:00:20|4265||4266||4266||4265||1
1649959290000|2022-04-14 18:01:30|4265||4265||4265||4265||0
1649959300000|2022-04-14 18:01:40||4254||4254||4254||4254|0
1649959350000|2022-04-14 18:02:30|4264||4265||4265||4264||0
1649959360000|2022-04-14 18:02:40|4264|4253|4264|4253|4265|4253|4264|4253|0
1649959380000|2022-04-14 18:03:00|4265||4265||4265||4264||0
1649959390000|2022-04-14 18:03:10|4264||4265||4265||4264||0
1649959400000|2022-04-14 18:03:20|4264||4265||4265||4264||0
1649959410000|2022-04-14 18:03:30|4264||4265||4265||4264||0
1649959420000|2022-04-14 18:03:40|4264||4265||4265||4264||0
1649959450000|2022-04-14 18:04:10|4267||4265||4267||4265||5
1649959470000|2022-04-14 18:04:30|||||||||1
1649959530000|2022-04-14 18:05:30||4255||4257||4257||4255|0
1649959540000|2022-04-14 18:05:40||4256||4253||4256||4253|1
1649959780000|2022-04-14 18:09:40|4264||4265||4265||4264||0
1649959810000|2022-04-14 18:10:10|4264||4265||4265||4264||0
1649959850000|2022-04-14 18:10:50|4264||4265||4265||4264||0
1649959870000|2022-04-14 18:11:10|4264||4262||4265||4262||0
1649959880000|2022-04-14 18:11:20|4265|4255|4261|4253|4265|4255|4261|4253|5
1649959890000|2022-04-14 18:11:30|4265||4262||4265||4261||7
1649959900000|2022-04-14 18:11:40|4265||4261||4265||4261||0
1649959910000|2022-04-14 18:11:50|4265||4260||4265||4260||4
1649959920000|2022-04-14 18:12:00|4262||4261||4262||4261||0
1649959930000|2022-04-14 18:12:10||4252||4252||4252||4252|2
1649959950000|2022-04-14 18:12:30|4262||4259||4262||4259||0
1649959960000|2022-04-14 18:12:40|4262|4250|4262|4250|4262|4250|4262|4250|3
1649959980000|2022-04-14 18:13:00|4265|4251|4265|4250|4265|4251|4265|4250|0
1649959990000|2022-04-14 18:13:10||4251||4250||4251||4250|0
1649960050000|2022-04-14 18:14:10||4249||4250||4250||4249|0
1649960060000|2022-04-14 18:14:20||4249||4250||4250||4249|0
1649960070000|2022-04-14 18:14:30||4249||4250||4250||4249|0
1649960080000|2022-04-14 18:14:40||4249||4250||4250||4249|0
1649960100000|2022-04-14 18:15:00||4251||4250||4251||4250|0
1649960110000|2022-04-14 18:15:10||4249||4249||4250||4249|0
1649960130000|2022-04-14 18:15:30||4250||4249||4250||4249|0
1649960140000|2022-04-14 18:15:40||4250||4249||4250||4249|0
1649960150000|2022-04-14 18:15:50||4250||4250||4250||4250|0
1649960170000|2022-04-14 18:16:10||4249||4250||4250||4249|0
1649960200000|2022-04-14 18:16:40||4249||4250||4250||4249|0
1649960210000|2022-04-14 18:16:50||4249||4250||4250||4249|0
1649960220000|2022-04-14 18:17:00||4249||4250||4250||4249|0
1649960240000|2022-04-14 18:17:20||4249||4250||4250||4249|0
1649960250000|2022-04-14 18:17:30||4249||4249||4250||4249|0
1649960260000|2022-04-14 18:17:40||4250||4249||4250||4249|0
1649960270000|2022-04-14 18:17:50||4250||4249||4250||4249|0
1649960290000|2022-04-14 18:18:10||4250||4249||4250||4249|0
1649960310000|2022-04-14 18:18:30||4250||4249||4250||4249|0
1649960330000|2022-04-14 18:18:50||4250||4250||4250||4250|0
1649960410000|2022-04-14 18:20:10|4263||4262||4263||4262||0
1649960540000|2022-04-14 18:22:20|4260|4249|4257|4248|4260|4249|4257|4248|1
1649960550000|2022-04-14 18:22:30|4255|4246|4256|4246|4256|4246|4255|4246|4
1649960560000|2022-04-14 18:22:40|4257||4257||4257||4257||0
1649960570000|2022-04-14 18:22:50|4259||4259||4259||4259||0
1649960940000|2022-04-14 18:29:00||4247||4247||4247||4247|0
1649960950000|2022-04-14 18:29:10|4261|4248|4261|4248|4261|4248|4261|4248|0
1649960960000|2022-04-14 18:29:20||4249||4249||4249||4249|0
1649960990000|2022-04-14 18:29:50||4246||4247||4247||4246|1
1649961020000|2022-04-14 18:30:20||4248||4249||4249||4248|0
1649961130000|2022-04-14 18:32:10||4246||4246||4246||4246|1
1649961240000|2022-04-14 18:34:00||4242||4245||4245||4242|0
1649961250000|2022-04-14 18:34:10||4242||4244||4244||4242|0
1649961260000|2022-04-14 18:34:20|4260|4240|4258|4243|4260|4243|4258|4240|0
1649961270000|2022-04-14 18:34:30||4240||4242||4242||4240|0
1649961280000|2022-04-14 18:34:40||4243||4242||4243||4242|0
1649961300000|2022-04-14 18:35:00||4243||4243||4243||4243|0
1649961500000|2022-04-14 18:38:20||4241||4242||4242||4241|0
1649961510000|2022-04-14 18:38:30||4241||4241||4241||4241|0
1649961530000|2022-04-14 18:38:50|4257||4256||4257||4256||0
1649961650000|2022-04-14 18:40:50||4242||4241||4242||4241|0
1649961660000|2022-04-14 18:41:00||4242||4242||4242||4242|0
1649962000000|2022-04-14 18:46:40|4255||4254||4255||4254||0
1649962160000|2022-04-14 18:49:20|4253||4252||4253||4252||0
1649962200000|2022-04-14 18:50:00|4253||4252||4253||4252||0
1649962330000|2022-04-14 18:52:10|4250|4241|4249|4240|4250|4241|4249|4240|3
1649962350000|2022-04-14 18:52:30||4239||4239||4239||4239|1
1649962380000|2022-04-14 18:53:00||4237||4238||4238||4237|0
1649962390000|2022-04-14 18:53:10||4236||4237||4238||4236|0
1649962400000|2022-04-14 18:53:20||4238||4237||4239||4237|1
1649962410000|2022-04-14 18:53:30||4238||4239||4239||4237|0
1649962420000|2022-04-14 18:53:40|4246|4237|4246|4236|4246|4240|4246|4236|2
1649962430000|2022-04-14 18:53:50|4247|4239|4247|4239|4247|4240|4247|4239|0
1649962440000|2022-04-14 18:54:00|4246|4240|4246|4235|4247|4240|4246|4235|0
1649962450000|2022-04-14 18:54:10|4243||4243||4243||4243||0
1649962460000|2022-04-14 18:54:20|4244||4244||4244||4244||2
1649962480000|2022-04-14 18:54:40||4234||4234||4234||4234|0
1649962490000|2022-04-14 18:54:50|4245|4233|4245|4233|4245|4233|4245|4233|3
1649962500000|2022-04-14 18:55:00||4234||4234||4234||4234|0
1649962560000|2022-04-14 18:56:00||4233||4234||4234||4233|0
1649962590000|2022-04-14 18:56:30||4235||4235||4235||4235|0
1649962600000|2022-04-14 18:56:40||4234||4235||4237||4234|1
1649962610000|2022-04-14 18:56:50|||||||||1
1649962620000|2022-04-14 18:57:00||4236||4236||4236||4236|0
1649962680000|2022-04-14 18:58:00||4237||4236||4237||4236|0
1649962690000|2022-04-14 18:58:10||4237||4236||4237||4236|3
1649962700000|2022-04-14 18:58:20||4237||4237||4237||4237|0
1649962710000|2022-04-14 18:58:30||4238||4238||4238||4237|0
1649962720000|2022-04-14 18:58:40||4237||4237||4237||4237|1
1649962730000|2022-04-14 18:58:50||4236||4237||4238||4236|0
1649962740000|2022-04-14 18:59:00||4236||4236||4236||4236|1
1649962750000|2022-04-14 18:59:10||4237||4237||4237||4237|0
1649962770000|2022-04-14 18:59:30|4251|4238|4251|4238|4251|4238|4251|4238|1
1649962790000|2022-04-14 18:59:50|4247.5|4241.5|4245.5|4236.5|4247.5|4241.5|4245.5|4236.5|1
1650288670000|2022-04-18 13:31:10|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|0
1650330900000|2022-04-19 01:15:00|4209.8|4205.8|4193.8|4189.8|4209.8|4205.8|4193.8|4189.8|93
1650330910000|2022-04-19 01:15:10|4191.8|4187.8|4187.3|4183.3|4191.8|4187.8|4187.3|4183.3|37
1650330920000|2022-04-19 01:15:20|4186.8|4182.8|4184.3|4180.3|4187.3|4183.3|4182.8|4178.8|22
1650330930000|2022-04-19 01:15:30|4184.8|4180.8|4188.8|4184.8|4189.3|4185.3|4184.8|4180.8|13
1650330940000|2022-04-19 01:15:40|4189.3|4185.3|4194.3|4190.3|4194.3|4190.3|4189.3|4185.3|17
1650330950000|2022-04-19 01:15:50|4194.8|4190.8|4199.8|4195.8|4199.8|4195.8|4194.8|4190.8|5
1650330960000|2022-04-19 01:16:00|4197.3|4193.3|4201.8|4197.8|4202.8|4198.8|4197.3|4193.3|24
1650330970000|2022-04-19 01:16:10|4199.8|4195.8|4204.3|4200.3|4204.3|4200.3|4199.8|4195.8|16
1650330980000|2022-04-19 01:16:20|4204.8|4200.8|4200.8|4196.8|4204.8|4200.8|4199.8|4195.8|6
1650330990000|2022-04-19 01:16:30|4200.3|4196.3|4200.3|4196.3|4204.3|4200.3|4200.3|4196.3|11
1650331000000|2022-04-19 01:16:40|4199.3|4195.3|4198.3|4194.3|4199.8|4195.8|4197.8|4193.8|6
1650331010000|2022-04-19 01:16:50|4197.3|4193.3|4195.3|4191.3|4197.3|4193.3|4195.3|4191.3|4
1650331020000|2022-04-19 01:17:00|4194.8|4190.8|4196.3|4192.3|4197.3|4193.3|4193.3|4189.3|7
1650331030000|2022-04-19 01:17:10|4196.8|4192.8|4198.3|4194.3|4198.3|4194.3|4196.3|4192.3|6
1650331040000|2022-04-19 01:17:20|4197.3|4193.3|4197.3|4193.3|4198.3|4194.3|4197.3|4193.3|2
1650331050000|2022-04-19 01:17:30|4196.8|4192.8|4196.3|4192.3|4196.8|4192.8|4196.3|4192.3|2
1650331070000|2022-04-19 01:17:50|4197.8|4193.8|4197.8|4193.8|4197.8|4193.8|4197.8|4193.8|2
1650331080000|2022-04-19 01:18:00|4197.3|4193.3|4197.8|4193.8|4197.8|4193.8|4196.3|4192.3|2
1650331090000|2022-04-19 01:18:10|4198.3|4194.3|4199.8|4195.8|4199.8|4195.8|4198.3|4194.3|1
1650331100000|2022-04-19 01:18:20|4198.3|4194.3|4196.8|4192.8|4198.3|4194.3|4196.8|4192.8|8
1650331110000|2022-04-19 01:18:30|4196.3|4192.3|4196.8|4192.8|4196.8|4192.8|4194.3|4190.3|8
1650331120000|2022-04-19 01:18:40|4197.3|4193.3|4196.3|4192.3|4197.3|4193.3|4196.3|4192.3|11
1650331130000|2022-04-19 01:18:50|4197.8|4193.8|4198.3|4194.3|4198.3|4194.3|4197.3|4193.3|3
1650331140000|2022-04-19 01:19:00|4197.8|4193.8|4200.3|4196.3|4200.3|4196.3|4197.8|4193.8|6
1650331150000|2022-04-19 01:19:10|4201.8|4197.8|4202.8|4198.8|4203.3|4199.3|4201.8|4197.8|7
1650331160000|2022-04-19 01:19:20|4203.3|4199.3|4206.3|4202.3|4206.3|4202.3|4203.3|4199.3|8
1650331170000|2022-04-19 01:19:30|4205.8|4201.8|4205.8|4201.8|4205.8|4201.8|4205.8|4201.8|4
1650331180000|2022-04-19 01:19:40|4205.3|4201.3|4205.8|4201.8|4205.8|4201.8|4204.3|4200.3|17
1650331190000|2022-04-19 01:19:50|4206.3|4202.3|4207.3|4203.3|4207.8|4203.8|4206.3|4202.3|4
1650331200000|2022-04-19 01:20:00|4206.8|4202.8|4204.3|4200.3|4207.3|4203.3|4203.8|4199.8|7
1650331210000|2022-04-19 01:20:10|4204.8|4200.8|4204.3|4200.3|4205.3|4201.3|4202.8|4198.8|7
1650331220000|2022-04-19 01:20:20|4204.8|4200.8|4205.3|4201.3|4206.8|4202.8|4204.8|4200.8|16
1650331230000|2022-04-19 01:20:30|4204.8|4200.8|4202.8|4198.8|4205.3|4201.3|4202.8|4198.8|7
1650331240000|2022-04-19 01:20:40|4202.3|4198.3|4203.3|4199.3|4203.3|4199.3|4201.3|4197.3|3
1650331250000|2022-04-19 01:20:50|4202.8|4198.8|4203.8|4199.8|4203.8|4199.8|4201.8|4197.8|5
1650331260000|2022-04-19 01:21:00|4203.3|4199.3|4200.3|4196.3|4203.8|4199.8|4200.3|4196.3|8
1650331280000|2022-04-19 01:21:20|4202.8|4198.8|4205.3|4201.3|4205.8|4201.8|4202.8|4198.8|13
1650331290000|2022-04-19 01:21:30|4205.8|4201.8|4206.3|4202.3|4206.3|4202.3|4205.3|4201.3|8
1650331300000|2022-04-19 01:21:40|4205.8|4201.8|4205.3|4201.3|4205.8|4201.8|4205.3|4201.3|3
1650331310000|2022-04-19 01:21:50|4205.8|4201.8|4208.8|4204.8|4210.8|4206.8|4205.8|4201.8|13
1650331320000|2022-04-19 01:22:00|4209.3|4205.3|4207.3|4203.3|4209.3|4205.3|4207.3|4203.3|5
1650331330000|2022-04-19 01:22:10|4208.3|4204.3|4208.3|4204.3|4208.3|4204.3|4206.8|4202.8|7
1650331340000|2022-04-19 01:22:20|4207.8|4203.8|4206.8|4202.8|4207.8|4203.8|4206.3|4202.3|7
1650331350000|2022-04-19 01:22:30|4206.3|4202.3|4206.8|4202.8|4207.3|4203.3|4205.3|4201.3|6
1650331360000|2022-04-19 01:22:40|4207.8|4203.8|4207.3|4203.3|4207.8|4203.8|4207.3|4203.3|4
1650331370000|2022-04-19 01:22:50|4208.3|4204.3|4216.3|4212.3|4216.8|4212.8|4208.3|4204.3|29
1650331380000|2022-04-19 01:23:00|4216.8|4212.8|4214.3|4210.3|4218.3|4214.3|4214.3|4210.3|17
1650331390000|2022-04-19 01:23:10|4213.8|4209.8|4214.3|4210.3|4214.3|4210.3|4211.3|4207.3|2
1650331400000|2022-04-19 01:23:20|4215.3|4211.3|4224.3|4220.3|4224.3|4220.3|4215.3|4211.3|11
1650331410000|2022-04-19 01:23:30|4224.8|4220.8|4226.8|4222.8|4227.3|4223.3|4224.8|4220.8|9
1650331420000|2022-04-19 01:23:40|4224.8|4220.8|4224.8|4220.8|4224.8|4220.8|4224.3|4220.3|8
1650331430000|2022-04-19 01:23:50|4224.3|4220.3|4222.8|4218.8|4224.3|4220.3|4222.3|4218.3|15
1650331440000|2022-04-19 01:24:00|4223.3|4219.3|4224.8|4220.8|4226.8|4222.8|4223.3|4219.3|19
1650331450000|2022-04-19 01:24:10|4224.3|4220.3|4221.8|4217.8|4224.3|4220.3|4221.8|4217.8|3
1650331460000|2022-04-19 01:24:20|4221.3|4217.3|4222.8|4218.8|4222.8|4218.8|4221.3|4217.3|6
1650331470000|2022-04-19 01:24:30|4222.3|4218.3|4222.3|4218.3|4222.3|4218.3|4222.3|4218.3|0
1650331480000|2022-04-19 01:24:40|4222.8|4218.8|4228.3|4224.3|4228.3|4224.3|4222.8|4218.8|7
1650331490000|2022-04-19 01:24:50|4228.8|4224.8|4226.8|4222.8|4231.3|4227.3|4226.8|4222.8|25
1650331500000|2022-04-19 01:25:00|4227.3|4223.3|4220.8|4216.8|4229.3|4225.3|4220.8|4216.8|26
1650331510000|2022-04-19 01:25:10|4221.3|4217.3|4222.3|4218.3|4224.3|4220.3|4219.8|4215.8|18
1650331520000|2022-04-19 01:25:20|4220.8|4216.8|4219.8|4215.8|4220.8|4216.8|4219.8|4215.8|0
1650331530000|2022-04-19 01:25:30|4216.8|4212.8|4220.3|4216.3|4220.8|4216.8|4216.8|4212.8|15
1650331540000|2022-04-19 01:25:40|4220.8|4216.8|4225.8|4221.8|4226.3|4222.3|4220.3|4216.3|10
1650331550000|2022-04-19 01:25:50|4227.8|4223.8|4227.8|4223.8|4228.3|4224.3|4227.3|4223.3|3
1650331560000|2022-04-19 01:26:00|4227.3|4223.3|4227.3|4223.3|4228.3|4224.3|4227.3|4223.3|4
1650331570000|2022-04-19 01:26:10|4227.8|4223.8|4229.3|4225.3|4229.3|4225.3|4227.3|4223.3|11
1650331580000|2022-04-19 01:26:20|4229.8|4225.8|4229.8|4225.8|4231.3|4227.3|4229.8|4225.8|4
1650331590000|2022-04-19 01:26:30|4230.3|4226.3|4230.8|4226.8|4231.3|4227.3|4228.8|4224.8|4
1650331600000|2022-04-19 01:26:40|4230.3|4226.3|4229.3|4225.3|4230.3|4226.3|4229.3|4225.3|1
1650331610000|2022-04-19 01:26:50|4229.8|4225.8|4231.3|4227.3|4231.3|4227.3|4229.8|4225.8|11
1650331620000|2022-04-19 01:27:00|4231.8|4227.8|4231.3|4227.3|4237.3|4233.3|4230.8|4226.8|52
1650331630000|2022-04-19 01:27:10|4231.8|4227.8|4234.8|4230.8|4234.8|4230.8|4231.3|4227.3|4
1650331640000|2022-04-19 01:27:20|4234.3|4230.3|4234.8|4230.8|4236.8|4232.8|4234.3|4230.3|9
1650331650000|2022-04-19 01:27:30|4233.8|4229.8|4234.8|4230.8|4234.8|4230.8|4233.8|4229.8|10
1650331660000|2022-04-19 01:27:40|4236.8|4232.8|4235.3|4231.3|4236.8|4232.8|4233.3|4229.3|18
1650331670000|2022-04-19 01:27:50|4235.8|4231.8|4236.8|4232.8|4237.3|4233.3|4235.8|4231.8|13
1650331680000|2022-04-19 01:28:00|4236.3|4232.3|4234.3|4230.3|4237.3|4233.3|4234.3|4230.3|2
1650331690000|2022-04-19 01:28:10|4233.8|4229.8|4234.8|4230.8|4235.3|4231.3|4233.8|4229.8|2
1650331700000|2022-04-19 01:28:20|4233.8|4229.8|4235.3|4231.3|4235.8|4231.8|4232.8|4228.8|13
1650331710000|2022-04-19 01:28:30|4232.3|4228.3|4232.3|4228.3|4232.3|4228.3|4232.3|4228.3|4
1650331720000|2022-04-19 01:28:40|4232.8|4228.8|4235.3|4231.3|4235.3|4231.3|4232.8|4228.8|2
1650331730000|2022-04-19 01:28:50|4235.8|4231.8|4237.3|4233.3|4237.8|4233.8|4235.8|4231.8|12
1650331740000|2022-04-19 01:29:00|4237.8|4233.8|4235.3|4231.3|4238.3|4234.3|4235.3|4231.3|27
1650331750000|2022-04-19 01:29:10|4235.8|4231.8|4237.3|4233.3|4237.3|4233.3|4235.3|4231.3|2
1650331760000|2022-04-19 01:29:20|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|4236.8|4232.8|11
1650331780000|2022-04-19 01:29:40|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.3|4234.3|0
1650331790000|2022-04-19 01:29:50|4238.3|4234.3|4239.3|4235.3|4239.8|4235.8|4237.8|4233.8|14
1650331800000|2022-04-19 01:30:00|4238.8|4234.8|4228.3|4224.3|4241.8|4237.8|4222.8|4218.8|299
1650331810000|2022-04-19 01:30:10|4226.3|4222.3|4227.3|4223.3|4232.3|4228.3|4221.3|4217.3|129
1650331820000|2022-04-19 01:30:20|4226.8|4222.8|4230.3|4226.3|4234.3|4230.3|4226.8|4222.8|122
1650331830000|2022-04-19 01:30:30|4230.8|4226.8|4233.3|4229.3|4235.3|4231.3|4230.3|4226.3|15
1650331840000|2022-04-19 01:30:40|4231.8|4227.8|4233.3|4229.3|4233.3|4229.3|4230.3|4226.3|31
1650331850000|2022-04-19 01:30:50|4232.3|4228.3|4228.8|4224.8|4232.8|4228.8|4227.8|4223.8|28
1650331860000|2022-04-19 01:31:00|4228.3|4224.3|4228.8|4224.8|4234.8|4230.8|4228.3|4224.3|35
1650331870000|2022-04-19 01:31:10|4229.3|4225.3|4231.3|4227.3|4233.8|4229.8|4228.3|4224.3|27
1650331880000|2022-04-19 01:31:20|4230.8|4226.8|4238.3|4234.3|4238.3|4234.3|4230.8|4226.8|50
1650331890000|2022-04-19 01:31:30|4237.8|4233.8|4230.3|4226.3|4237.8|4233.8|4230.3|4226.3|40
1650331900000|2022-04-19 01:31:40|4229.8|4225.8|4234.3|4230.3|4234.8|4230.8|4229.8|4225.8|34
1650331910000|2022-04-19 01:31:50|4234.8|4230.8|4235.3|4231.3|4236.8|4232.8|4233.3|4229.3|35
1650331920000|2022-04-19 01:32:00|4235.8|4231.8|4241.3|4237.3|4241.3|4237.3|4235.3|4231.3|35
1650331930000|2022-04-19 01:32:10|4239.3|4235.3|4242.3|4238.3|4244.3|4240.3|4239.3|4235.3|68
1650331940000|2022-04-19 01:32:20|4242.8|4238.8|4241.3|4237.3|4243.8|4239.8|4240.3|4236.3|34
1650331950000|2022-04-19 01:32:30|4241.8|4237.8|4241.3|4237.3|4244.3|4240.3|4237.8|4233.8|34
1650331960000|2022-04-19 01:32:40|4240.8|4236.8|4243.8|4239.8|4247.3|4243.3|4240.3|4236.3|68
1650331970000|2022-04-19 01:32:50|4243.3|4239.3|4240.3|4236.3|4243.3|4239.3|4240.3|4236.3|62
1650331980000|2022-04-19 01:33:00|4238.8|4234.8|4245.3|4241.3|4245.8|4241.8|4238.8|4234.8|25
1650331990000|2022-04-19 01:33:10|4246.3|4242.3|4247.3|4243.3|4247.3|4243.3|4244.8|4240.8|30
1650332000000|2022-04-19 01:33:20|4247.8|4243.8|4251.3|4247.3|4251.3|4247.3|4246.8|4242.8|26
1650332010000|2022-04-19 01:33:30|4250.8|4246.8|4247.3|4243.3|4250.8|4246.8|4243.8|4239.8|31
1650332020000|2022-04-19 01:33:40|4246.8|4242.8|4240.8|4236.8|4247.8|4243.8|4240.3|4236.3|41
1650332030000|2022-04-19 01:33:50|4240.3|4236.3|4236.3|4232.3|4240.3|4236.3|4236.3|4232.3|15
1650332040000|2022-04-19 01:34:00|4235.8|4231.8|4237.8|4233.8|4239.3|4235.3|4235.8|4231.8|12
1650332050000|2022-04-19 01:34:10|4238.3|4234.3|4241.8|4237.8|4242.3|4238.3|4238.3|4234.3|55
1650332060000|2022-04-19 01:34:20|4241.3|4237.3|4236.3|4232.3|4242.3|4238.3|4236.3|4232.3|56
1650332070000|2022-04-19 01:34:30|4235.8|4231.8|4238.3|4234.3|4239.8|4235.8|4235.3|4231.3|59
1650332080000|2022-04-19 01:34:40|4236.8|4232.8|4239.3|4235.3|4239.3|4235.3|4235.8|4231.8|32
1650332090000|2022-04-19 01:34:50|4239.8|4235.8|4241.3|4237.3|4242.8|4238.8|4239.3|4235.3|60
1650332100000|2022-04-19 01:35:00|4240.8|4236.8|4239.3|4235.3|4242.8|4238.8|4236.8|4232.8|66
1650332110000|2022-04-19 01:35:10|4238.8|4234.8|4239.3|4235.3|4240.3|4236.3|4237.8|4233.8|21
1650332120000|2022-04-19 01:35:20|4239.8|4235.8|4239.3|4235.3|4241.8|4237.8|4238.3|4234.3|16
1650332130000|2022-04-19 01:35:30|4239.8|4235.8|4242.3|4238.3|4242.8|4238.8|4236.8|4232.8|24
1650332140000|2022-04-19 01:35:40|4242.8|4238.8|4243.8|4239.8|4244.3|4240.3|4241.8|4237.8|15
1650332150000|2022-04-19 01:35:50|4242.8|4238.8|4243.3|4239.3|4244.8|4240.8|4241.3|4237.3|46
1650332160000|2022-04-19 01:36:00|4243.8|4239.8|4240.8|4236.8|4245.8|4241.8|4240.8|4236.8|39
1650332170000|2022-04-19 01:36:10|4240.3|4236.3|4241.3|4237.3|4241.3|4237.3|4236.8|4232.8|51
1650332180000|2022-04-19 01:36:20|4241.8|4237.8|4240.8|4236.8|4245.8|4241.8|4240.3|4236.3|34
1650332190000|2022-04-19 01:36:30|4241.3|4237.3|4240.3|4236.3|4242.3|4238.3|4238.3|4234.3|18
1650332200000|2022-04-19 01:36:40|4239.8|4235.8|4242.3|4238.3|4244.3|4240.3|4239.8|4235.8|48
1650332210000|2022-04-19 01:36:50|4242.8|4238.8|4244.8|4240.8|4245.8|4241.8|4242.8|4238.8|27
1650332220000|2022-04-19 01:37:00|4243.8|4239.8|4245.3|4241.3|4246.8|4242.8|4242.3|4238.3|27
1650332230000|2022-04-19 01:37:10|4244.8|4240.8|4235.3|4231.3|4245.3|4241.3|4233.3|4229.3|84
1650332240000|2022-04-19 01:37:20|4234.8|4230.8|4234.3|4230.3|4236.3|4232.3|4233.3|4229.3|10
1650332250000|2022-04-19 01:37:30|4234.8|4230.8|4233.3|4229.3|4235.3|4231.3|4232.8|4228.8|17
1650332260000|2022-04-19 01:37:40|4232.8|4228.8|4232.3|4228.3|4233.3|4229.3|4231.3|4227.3|14
1650332270000|2022-04-19 01:37:50|4232.8|4228.8|4227.8|4223.8|4232.8|4228.8|4227.8|4223.8|16
1650332280000|2022-04-19 01:38:00|4229.3|4225.3|4229.3|4225.3|4231.3|4227.3|4226.3|4222.3|42
1650332290000|2022-04-19 01:38:10|4228.8|4224.8|4225.3|4221.3|4229.3|4225.3|4224.8|4220.8|24
1650332300000|2022-04-19 01:38:20|4225.8|4221.8|4223.8|4219.8|4226.8|4222.8|4223.3|4219.3|57
1650332310000|2022-04-19 01:38:30|4224.3|4220.3|4224.3|4220.3|4226.3|4222.3|4224.3|4220.3|37
1650332320000|2022-04-19 01:38:40|4223.8|4219.8|4221.8|4217.8|4224.3|4220.3|4220.8|4216.8|65
1650332330000|2022-04-19 01:38:50|4222.3|4218.3|4223.3|4219.3|4223.8|4219.8|4220.3|4216.3|21
1650332340000|2022-04-19 01:39:00|4224.3|4220.3|4219.3|4215.3|4224.8|4220.8|4216.3|4212.3|72
1650332350000|2022-04-19 01:39:10|4220.8|4216.8|4220.3|4216.3|4221.3|4217.3|4219.3|4215.3|45
1650332360000|2022-04-19 01:39:20|4220.8|4216.8|4224.3|4220.3|4226.3|4222.3|4219.3|4215.3|63
1650332370000|2022-04-19 01:39:30|4223.3|4219.3|4226.3|4222.3|4226.8|4222.8|4221.8|4217.8|33
1650332380000|2022-04-19 01:39:40|4226.8|4222.8|4228.8|4224.8|4228.8|4224.8|4225.3|4221.3|25
1650332390000|2022-04-19 01:39:50|4229.3|4225.3|4227.8|4223.8|4229.3|4225.3|4226.3|4222.3|24
1650332400000|2022-04-19 01:40:00|4227.3|4223.3|4222.3|4218.3|4227.3|4223.3|4222.3|4218.3|23
1650332410000|2022-04-19 01:40:10|4221.8|4217.8|4214.3|4210.3|4221.8|4217.8|4214.3|4210.3|111
1650332420000|2022-04-19 01:40:20|4212.8|4208.8|4216.3|4212.3|4217.8|4213.8|4212.3|4208.3|59
1650332430000|2022-04-19 01:40:30|4215.8|4211.8|4220.3|4216.3|4220.8|4216.8|4213.8|4209.8|27
1650332440000|2022-04-19 01:40:40|4221.3|4217.3|4223.3|4219.3|4224.3|4220.3|4219.8|4215.8|48
1650332450000|2022-04-19 01:40:50|4222.8|4218.8|4222.3|4218.3|4223.3|4219.3|4220.3|4216.3|34
1650332460000|2022-04-19 01:41:00|4221.8|4217.8|4214.8|4210.8|4223.3|4219.3|4213.8|4209.8|19
1650332470000|2022-04-19 01:41:10|4214.3|4210.3|4216.3|4212.3|4218.3|4214.3|4211.8|4207.8|43
1650332480000|2022-04-19 01:41:20|4215.3|4211.3|4217.3|4213.3|4218.3|4214.3|4215.3|4211.3|10
1650332490000|2022-04-19 01:41:30|4218.3|4214.3|4217.8|4213.8|4218.3|4214.3|4216.3|4212.3|20
1650332500000|2022-04-19 01:41:40|4218.3|4214.3|4217.3|4213.3|4218.8|4214.8|4216.3|4212.3|17
1650332510000|2022-04-19 01:41:50|4216.3|4212.3|4216.3|4212.3|4218.3|4214.3|4215.8|4211.8|21
1650332520000|2022-04-19 01:42:00|4216.8|4212.8|4215.3|4211.3|4216.8|4212.8|4214.8|4210.8|15
1650332530000|2022-04-19 01:42:10|4214.8|4210.8|4214.3|4210.3|4214.8|4210.8|4211.8|4207.8|29
1650332540000|2022-04-19 01:42:20|4213.8|4209.8|4216.3|4212.3|4216.3|4212.3|4213.8|4209.8|42
1650332550000|2022-04-19 01:42:30|4215.8|4211.8|4216.3|4212.3|4219.8|4215.8|4215.3|4211.3|60
1650332560000|2022-04-19 01:42:40|4216.8|4212.8|4213.8|4209.8|4216.8|4212.8|4211.8|4207.8|35
1650332570000|2022-04-19 01:42:50|4214.3|4210.3|4211.3|4207.3|4214.3|4210.3|4210.3|4206.3|21
1650332580000|2022-04-19 01:43:00|4210.8|4206.8|4211.8|4207.8|4211.8|4207.8|4209.3|4205.3|24
1650332590000|2022-04-19 01:43:10|4211.3|4207.3|4205.8|4201.8|4211.3|4207.3|4205.3|4201.3|58
1650332600000|2022-04-19 01:43:20|4205.3|4201.3|4202.3|4198.3|4205.3|4201.3|4200.8|4196.8|90
1650332610000|2022-04-19 01:43:30|4202.8|4198.8|4201.3|4197.3|4203.8|4199.8|4200.8|4196.8|149
1650332620000|2022-04-19 01:43:40|4200.8|4196.8|4199.8|4195.8|4202.3|4198.3|4199.8|4195.8|101
1650332630000|2022-04-19 01:43:50|4199.3|4195.3|4201.3|4197.3|4202.3|4198.3|4198.8|4194.8|106
1650332640000|2022-04-19 01:44:00|4201.8|4197.8|4202.3|4198.3|4204.8|4200.8|4198.8|4194.8|125
1650332650000|2022-04-19 01:44:10|4200.8|4196.8|4199.8|4195.8|4202.3|4198.3|4198.8|4194.8|48
1650332660000|2022-04-19 01:44:20|4199.3|4195.3|4200.8|4196.8|4201.3|4197.3|4197.8|4193.8|40
1650332670000|2022-04-19 01:44:30|4201.3|4197.3|4195.8|4191.8|4201.8|4197.8|4195.8|4191.8|74
1650332680000|2022-04-19 01:44:40|4194.3|4190.3|4190.8|4186.8|4196.8|4192.8|4190.8|4186.8|104
1650332690000|2022-04-19 01:44:50|4190.3|4186.3|4194.8|4190.8|4195.3|4191.3|4190.3|4186.3|56
1650332700000|2022-04-19 01:45:00|4194.3|4190.3|4191.3|4187.3|4195.3|4191.3|4191.3|4187.3|69
1650332710000|2022-04-19 01:45:10|4190.8|4186.8|4189.8|4185.8|4192.8|4188.8|4186.8|4182.8|151
1650332720000|2022-04-19 01:45:20|4188.3|4184.3|4190.3|4186.3|4191.3|4187.3|4186.8|4182.8|76
1650332730000|2022-04-19 01:45:30|4190.8|4186.8|4189.3|4185.3|4193.3|4189.3|4189.3|4185.3|25
1650332740000|2022-04-19 01:45:40|4188.8|4184.8|4186.8|4182.8|4191.8|4187.8|4184.8|4180.8|120
1650332750000|2022-04-19 01:45:50|4186.3|4182.3|4183.8|4179.8|4187.8|4183.8|4183.8|4179.8|43
1650332760000|2022-04-19 01:46:00|4183.3|4179.3|4195.3|4191.3|4195.3|4191.3|4183.3|4179.3|160
1650332770000|2022-04-19 01:46:10|4194.8|4190.8|4188.8|4184.8|4195.3|4191.3|4187.8|4183.8|99
1650332780000|2022-04-19 01:46:20|4188.3|4184.3|4192.8|4188.8|4194.3|4190.3|4188.3|4184.3|41
1650332790000|2022-04-19 01:46:30|4192.3|4188.3|4193.3|4189.3|4196.3|4192.3|4191.3|4187.3|36
1650332800000|2022-04-19 01:46:40|4193.8|4189.8|4191.3|4187.3|4194.3|4190.3|4191.3|4187.3|28
1650332810000|2022-04-19 01:46:50|4190.8|4186.8|4190.3|4186.3|4191.8|4187.8|4188.8|4184.8|40
1650332820000|2022-04-19 01:47:00|4190.8|4186.8|4188.8|4184.8|4191.8|4187.8|4188.3|4184.3|21
1650332830000|2022-04-19 01:47:10|4189.3|4185.3|4191.8|4187.8|4192.3|4188.3|4185.8|4181.8|57
1650332840000|2022-04-19 01:47:20|4191.3|4187.3|4192.8|4188.8|4192.8|4188.8|4190.3|4186.3|29
1650332850000|2022-04-19 01:47:30|4192.3|4188.3|4192.8|4188.8|4195.8|4191.8|4192.3|4188.3|15
1650332860000|2022-04-19 01:47:40|4192.3|4188.3|4194.8|4190.8|4195.8|4191.8|4192.3|4188.3|11
1650332870000|2022-04-19 01:47:50|4195.3|4191.3|4195.3|4191.3|4195.8|4191.8|4193.3|4189.3|6
1650332880000|2022-04-19 01:48:00|4194.8|4190.8|4194.3|4190.3|4194.8|4190.8|4191.3|4187.3|25
1650332890000|2022-04-19 01:48:10|4194.8|4190.8|4196.8|4192.8|4196.8|4192.8|4193.8|4189.8|18
1650332900000|2022-04-19 01:48:20|4197.8|4193.8|4200.8|4196.8|4200.8|4196.8|4197.8|4193.8|40
1650332910000|2022-04-19 01:48:30|4200.3|4196.3|4199.8|4195.8|4201.8|4197.8|4199.3|4195.3|50
1650332920000|2022-04-19 01:48:40|4200.3|4196.3|4199.8|4195.8|4201.8|4197.8|4198.8|4194.8|45
1650332930000|2022-04-19 01:48:50|4200.3|4196.3|4197.8|4193.8|4200.3|4196.3|4197.3|4193.3|46
1650332940000|2022-04-19 01:49:00|4198.3|4194.3|4197.8|4193.8|4199.8|4195.8|4196.8|4192.8|33
1650332950000|2022-04-19 01:49:10|4196.8|4192.8|4197.8|4193.8|4197.8|4193.8|4194.3|4190.3|63
1650332960000|2022-04-19 01:49:20|4199.3|4195.3|4198.8|4194.8|4199.3|4195.3|4195.3|4191.3|36
1650332970000|2022-04-19 01:49:30|4199.3|4195.3|4197.3|4193.3|4200.8|4196.8|4197.3|4193.3|17
1650332980000|2022-04-19 01:49:40|4197.8|4193.8|4199.3|4195.3|4202.3|4198.3|4194.3|4190.3|57
1650332990000|2022-04-19 01:49:50|4198.8|4194.8|4201.3|4197.3|4201.8|4197.8|4198.8|4194.8|45
1650333000000|2022-04-19 01:50:00|4203.3|4199.3|4201.3|4197.3|4203.8|4199.8|4200.3|4196.3|71
1650333010000|2022-04-19 01:50:10|4201.8|4197.8|4194.8|4190.8|4202.8|4198.8|4194.8|4190.8|76
1650333020000|2022-04-19 01:50:20|4195.3|4191.3|4194.3|4190.3|4195.8|4191.8|4192.3|4188.3|55
1650333030000|2022-04-19 01:50:30|4194.8|4190.8|4199.8|4195.8|4202.8|4198.8|4194.3|4190.3|46
1650333040000|2022-04-19 01:50:40|4199.3|4195.3|4199.3|4195.3|4201.3|4197.3|4198.8|4194.8|38
1650333050000|2022-04-19 01:50:50|4198.8|4194.8|4197.3|4193.3|4199.3|4195.3|4196.3|4192.3|7
1650333060000|2022-04-19 01:51:00|4196.8|4192.8|4191.3|4187.3|4197.3|4193.3|4190.8|4186.8|90
1650333070000|2022-04-19 01:51:10|4190.8|4186.8|4188.8|4184.8|4191.3|4187.3|4188.3|4184.3|39
1650333080000|2022-04-19 01:51:20|4189.3|4185.3|4190.8|4186.8|4191.8|4187.8|4188.8|4184.8|23
1650333090000|2022-04-19 01:51:30|4190.3|4186.3|4191.3|4187.3|4192.8|4188.8|4190.3|4186.3|51
1650333100000|2022-04-19 01:51:40|4190.8|4186.8|4189.3|4185.3|4191.8|4187.8|4189.3|4185.3|49
1650333110000|2022-04-19 01:51:50|4189.8|4185.8|4189.3|4185.3|4189.8|4185.8|4187.8|4183.8|25
1650333120000|2022-04-19 01:52:00|4189.8|4185.8|4189.3|4185.3|4190.8|4186.8|4188.3|4184.3|5
1650333130000|2022-04-19 01:52:10|4189.8|4185.8|4188.8|4184.8|4192.8|4188.8|4188.8|4184.8|27
1650333140000|2022-04-19 01:52:20|4188.3|4184.3|4189.3|4185.3|4189.8|4185.8|4187.3|4183.3|22
1650333150000|2022-04-19 01:52:30|4188.3|4184.3|4190.3|4186.3|4190.3|4186.3|4188.3|4184.3|3
1650333160000|2022-04-19 01:52:40|4191.3|4187.3|4192.8|4188.8|4196.3|4192.3|4191.3|4187.3|81
1650333170000|2022-04-19 01:52:50|4192.3|4188.3|4192.3|4188.3|4193.8|4189.8|4190.3|4186.3|24
1650333180000|2022-04-19 01:53:00|4192.8|4188.8|4192.8|4188.8|4193.8|4189.8|4191.3|4187.3|16
1650333190000|2022-04-19 01:53:10|4192.3|4188.3|4192.8|4188.8|4192.8|4188.8|4191.3|4187.3|21
1650333200000|2022-04-19 01:53:20|4192.3|4188.3|4189.3|4185.3|4192.8|4188.8|4188.8|4184.8|22
1650333210000|2022-04-19 01:53:30|4189.8|4185.8|4189.8|4185.8|4189.8|4185.8|4188.3|4184.3|22
1650333220000|2022-04-19 01:53:40|4190.3|4186.3|4191.3|4187.3|4192.8|4188.8|4190.3|4186.3|10
1650333230000|2022-04-19 01:53:50|4191.8|4187.8|4189.3|4185.3|4192.8|4188.8|4188.8|4184.8|52
1650333240000|2022-04-19 01:54:00|4189.8|4185.8|4190.3|4186.3|4192.8|4188.8|4189.8|4185.8|24
1650333250000|2022-04-19 01:54:10|4189.8|4185.8|4190.3|4186.3|4191.3|4187.3|4188.8|4184.8|32
1650333260000|2022-04-19 01:54:20|4190.8|4186.8|4190.3|4186.3|4191.3|4187.3|4190.3|4186.3|27
1650333270000|2022-04-19 01:54:30|4189.8|4185.8|4187.8|4183.8|4189.8|4185.8|4187.8|4183.8|15
1650333280000|2022-04-19 01:54:40|4188.3|4184.3|4191.3|4187.3|4191.8|4187.8|4188.3|4184.3|40
1650333290000|2022-04-19 01:54:50|4192.8|4188.8|4193.8|4189.8|4195.3|4191.3|4191.3|4187.3|40
1650333300000|2022-04-19 01:55:00|4192.8|4188.8|4189.8|4185.8|4192.8|4188.8|4189.3|4185.3|53
1650333310000|2022-04-19 01:55:10|4189.3|4185.3|4192.8|4188.8|4193.3|4189.3|4189.3|4185.3|19
1650333320000|2022-04-19 01:55:20|4192.3|4188.3|4189.8|4185.8|4192.3|4188.3|4189.8|4185.8|25
1650333330000|2022-04-19 01:55:30|4188.8|4184.8|4191.3|4187.3|4191.3|4187.3|4188.8|4184.8|17
1650333340000|2022-04-19 01:55:40|4190.8|4186.8|4188.3|4184.3|4191.3|4187.3|4188.3|4184.3|28
1650333350000|2022-04-19 01:55:50|4187.3|4183.3|4187.3|4183.3|4188.3|4184.3|4186.3|4182.3|61
1650333360000|2022-04-19 01:56:00|4186.8|4182.8|4182.3|4178.3|4186.8|4182.8|4181.8|4177.8|56
1650333370000|2022-04-19 01:56:10|4182.8|4178.8|4182.3|4178.3|4182.8|4178.8|4181.3|4177.3|67
1650333380000|2022-04-19 01:56:20|4182.8|4178.8|4182.3|4178.3|4183.3|4179.3|4180.8|4176.8|5
1650333390000|2022-04-19 01:56:30|4182.8|4178.8|4182.3|4178.3|4182.8|4178.8|4181.3|4177.3|11
1650333400000|2022-04-19 01:56:40|4183.8|4179.8|4182.3|4178.3|4183.8|4179.8|4181.3|4177.3|17
1650333410000|2022-04-19 01:56:50|4182.8|4178.8|4180.8|4176.8|4183.8|4179.8|4180.3|4176.3|16
1650333420000|2022-04-19 01:57:00|4180.3|4176.3|4183.8|4179.8|4183.8|4179.8|4179.3|4175.3|27
1650333430000|2022-04-19 01:57:10|4183.3|4179.3|4182.3|4178.3|4184.3|4180.3|4181.3|4177.3|11
1650333440000|2022-04-19 01:57:20|4181.8|4177.8|4180.8|4176.8|4181.8|4177.8|4179.3|4175.3|12
1650333450000|2022-04-19 01:57:30|4179.8|4175.8|4180.3|4176.3|4182.3|4178.3|4179.3|4175.3|10
1650333460000|2022-04-19 01:57:40|4179.8|4175.8|4178.3|4174.3|4179.8|4175.8|4177.3|4173.3|60
1650333470000|2022-04-19 01:57:50|4177.3|4173.3|4176.3|4172.3|4177.8|4173.8|4175.8|4171.8|36
1650333480000|2022-04-19 01:58:00|4175.8|4171.8|4176.3|4172.3|4176.8|4172.8|4173.3|4169.3|53
1650333490000|2022-04-19 01:58:10|4175.8|4171.8|4175.8|4171.8|4176.8|4172.8|4175.8|4171.8|28
1650333500000|2022-04-19 01:58:20|4176.3|4172.3|4176.8|4172.8|4176.8|4172.8|4174.8|4170.8|23
1650333510000|2022-04-19 01:58:30|4176.3|4172.3|4176.3|4172.3|4178.3|4174.3|4176.3|4172.3|29
1650333520000|2022-04-19 01:58:40|4175.8|4171.8|4175.8|4171.8|4176.8|4172.8|4175.3|4171.3|10
1650333530000|2022-04-19 01:58:50|4176.3|4172.3|4176.3|4172.3|4177.3|4173.3|4176.3|4172.3|6
1650333540000|2022-04-19 01:59:00|4175.8|4171.8|4174.3|4170.3|4176.3|4172.3|4174.3|4170.3|16
1650333550000|2022-04-19 01:59:10|4172.8|4168.8|4171.3|4167.3|4173.8|4169.8|4171.3|4167.3|29
1650333560000|2022-04-19 01:59:20|4171.8|4167.8|4173.8|4169.8|4173.8|4169.8|4171.8|4167.8|6
1650333570000|2022-04-19 01:59:30|4173.3|4169.3|4174.3|4170.3|4176.8|4172.8|4173.3|4169.3|14
1650333580000|2022-04-19 01:59:40|4173.8|4169.8|4173.3|4169.3|4174.3|4170.3|4172.3|4168.3|6
1650333590000|2022-04-19 01:59:50|4173.8|4169.8|4172.3|4168.3|4173.8|4169.8|4171.8|4167.8|16
1650333600000|2022-04-19 02:00:00|4171.8|4167.8|4170.8|4166.8|4175.8|4171.8|4170.8|4166.8|71
1650333610000|2022-04-19 02:00:10|4171.3|4167.3|4171.3|4167.3|4172.8|4168.8|4170.8|4166.8|67
1650333620000|2022-04-19 02:00:20|4170.8|4166.8|4169.8|4165.8|4170.8|4166.8|4168.3|4164.3|51
1650333630000|2022-04-19 02:00:30|4169.3|4165.3|4168.3|4164.3|4170.8|4166.8|4167.8|4163.8|47
1650333640000|2022-04-19 02:00:40|4168.8|4164.8|4167.8|4163.8|4168.8|4164.8|4166.3|4162.3|84
1650333650000|2022-04-19 02:00:50|4167.3|4163.3|4167.8|4163.8|4168.8|4164.8|4166.3|4162.3|42
1650333660000|2022-04-19 02:01:00|4167.3|4163.3|4165.8|4161.8|4168.3|4164.3|4165.8|4161.8|91
1650333670000|2022-04-19 02:01:10|4165.3|4161.3|4166.3|4162.3|4166.8|4162.8|4164.3|4160.3|67
1650333680000|2022-04-19 02:01:20|4166.8|4162.8|4165.8|4161.8|4167.8|4163.8|4165.8|4161.8|23
1650333690000|2022-04-19 02:01:30|4166.3|4162.3|4164.8|4160.8|4166.3|4162.3|4163.8|4159.8|41
1650333700000|2022-04-19 02:01:40|4165.3|4161.3|4164.8|4160.8|4166.3|4162.3|4164.8|4160.8|20
1650333710000|2022-04-19 02:01:50|4165.3|4161.3|4166.3|4162.3|4167.8|4163.8|4164.8|4160.8|49
1650333720000|2022-04-19 02:02:00|4166.8|4162.8|4162.8|4158.8|4167.8|4163.8|4161.3|4157.3|150
1650333730000|2022-04-19 02:02:10|4163.3|4159.3|4163.8|4159.8|4163.8|4159.8|4161.8|4157.8|19
1650333740000|2022-04-19 02:02:20|4164.3|4160.3|4162.8|4158.8|4165.8|4161.8|4161.8|4157.8|37
1650333750000|2022-04-19 02:02:30|4162.3|4158.3|4161.3|4157.3|4162.8|4158.8|4160.3|4156.3|18
1650333760000|2022-04-19 02:02:40|4162.8|4158.8|4165.3|4161.3|4165.8|4161.8|4162.8|4158.8|42
1650333770000|2022-04-19 02:02:50|4165.8|4161.8|4166.3|4162.3|4166.8|4162.8|4164.8|4160.8|22
1650333780000|2022-04-19 02:03:00|4165.8|4161.8|4165.8|4161.8|4166.3|4162.3|4165.3|4161.3|14
1650333790000|2022-04-19 02:03:10|4165.3|4161.3|4165.3|4161.3|4165.3|4161.3|4163.8|4159.8|7
1650333800000|2022-04-19 02:03:20|4164.8|4160.8|4166.3|4162.3|4166.8|4162.8|4164.3|4160.3|15
1650333810000|2022-04-19 02:03:30|4167.8|4163.8|4167.3|4163.3|4168.3|4164.3|4167.3|4163.3|11
1650333820000|2022-04-19 02:03:40|4166.8|4162.8|4169.3|4165.3|4169.3|4165.3|4166.8|4162.8|18
1650333830000|2022-04-19 02:03:50|4168.8|4164.8|4167.3|4163.3|4168.8|4164.8|4165.8|4161.8|10
1650333840000|2022-04-19 02:04:00|4166.8|4162.8|4166.3|4162.3|4168.3|4164.3|4165.8|4161.8|20
1650333850000|2022-04-19 02:04:10|4165.8|4161.8|4169.8|4165.8|4171.8|4167.8|4165.3|4161.3|37
1650333860000|2022-04-19 02:04:20|4168.8|4164.8|4169.3|4165.3|4169.3|4165.3|4167.8|4163.8|32
1650333870000|2022-04-19 02:04:30|4169.8|4165.8|4172.3|4168.3|4172.3|4168.3|4169.3|4165.3|9
1650333880000|2022-04-19 02:04:40|4172.8|4168.8|4176.3|4172.3|4176.3|4172.3|4172.8|4168.8|26
1650333890000|2022-04-19 02:04:50|4176.8|4172.8|4176.3|4172.3|4177.8|4173.8|4174.8|4170.8|48
1650333900000|2022-04-19 02:05:00|4175.8|4171.8|4173.3|4169.3|4175.8|4171.8|4173.3|4169.3|20
1650333910000|2022-04-19 02:05:10|4172.8|4168.8|4174.3|4170.3|4174.8|4170.8|4171.3|4167.3|28
1650333920000|2022-04-19 02:05:20|4173.8|4169.8|4174.8|4170.8|4175.8|4171.8|4173.3|4169.3|6
1650333930000|2022-04-19 02:05:30|4174.3|4170.3|4176.3|4172.3|4177.8|4173.8|4174.3|4170.3|30
1650333940000|2022-04-19 02:05:40|4175.8|4171.8|4176.3|4172.3|4177.3|4173.3|4175.3|4171.3|10
1650333950000|2022-04-19 02:05:50|4176.8|4172.8|4175.8|4171.8|4177.8|4173.8|4175.8|4171.8|23
1650333960000|2022-04-19 02:06:00|4174.3|4170.3|4168.8|4164.8|4174.3|4170.3|4168.8|4164.8|55
1650333970000|2022-04-19 02:06:10|4168.3|4164.3|4167.8|4163.8|4170.3|4166.3|4167.8|4163.8|30
1650333980000|2022-04-19 02:06:20|4168.3|4164.3|4168.8|4164.8|4168.8|4164.8|4166.8|4162.8|16
1650333990000|2022-04-19 02:06:30|4169.3|4165.3|4168.3|4164.3|4169.3|4165.3|4166.3|4162.3|34
1650334000000|2022-04-19 02:06:40|4168.8|4164.8|4168.3|4164.3|4169.3|4165.3|4166.8|4162.8|13
1650334010000|2022-04-19 02:06:50|4167.8|4163.8|4168.8|4164.8|4168.8|4164.8|4164.3|4160.3|44
1650334020000|2022-04-19 02:07:00|4169.8|4165.8|4169.3|4165.3|4170.8|4166.8|4168.8|4164.8|53
1650334030000|2022-04-19 02:07:10|4169.8|4165.8|4166.8|4162.8|4169.8|4165.8|4165.3|4161.3|22
1650334040000|2022-04-19 02:07:20|4167.3|4163.3|4167.8|4163.8|4167.8|4163.8|4164.8|4160.8|75
1650334050000|2022-04-19 02:07:30|4168.8|4164.8|4169.8|4165.8|4170.8|4166.8|4168.3|4164.3|57
1650334060000|2022-04-19 02:07:40|4170.3|4166.3|4170.3|4166.3|4170.8|4166.8|4168.8|4164.8|3
1650334070000|2022-04-19 02:07:50|4170.8|4166.8|4170.3|4166.3|4171.8|4167.8|4169.8|4165.8|18
1650334080000|2022-04-19 02:08:00|4169.8|4165.8|4165.3|4161.3|4169.8|4165.8|4165.3|4161.3|42
1650334090000|2022-04-19 02:08:10|4165.8|4161.8|4168.3|4164.3|4168.3|4164.3|4165.3|4161.3|18
1650334100000|2022-04-19 02:08:20|4169.8|4165.8|4170.3|4166.3|4170.3|4166.3|4168.3|4164.3|15
1650334110000|2022-04-19 02:08:30|4170.8|4166.8|4166.3|4162.3|4170.8|4166.8|4166.3|4162.3|32
1650334120000|2022-04-19 02:08:40|4165.8|4161.8|4165.3|4161.3|4166.3|4162.3|4164.3|4160.3|33
1650334130000|2022-04-19 02:08:50|4165.8|4161.8|4165.8|4161.8|4165.8|4161.8|4164.3|4160.3|44
1650334140000|2022-04-19 02:09:00|4165.3|4161.3|4161.8|4157.8|4165.8|4161.8|4161.8|4157.8|32
1650334150000|2022-04-19 02:09:10|4161.3|4157.3|4161.8|4157.8|4162.3|4158.3|4160.8|4156.8|35
1650334160000|2022-04-19 02:09:20|4161.3|4157.3|4161.3|4157.3|4161.8|4157.8|4160.8|4156.8|5
1650334170000|2022-04-19 02:09:30|4160.8|4156.8|4160.3|4156.3|4161.8|4157.8|4160.3|4156.3|13
1650334180000|2022-04-19 02:09:40|4160.8|4156.8|4159.8|4155.8|4161.3|4157.3|4159.3|4155.3|28
1650334190000|2022-04-19 02:09:50|4160.3|4156.3|4158.8|4154.8|4160.3|4156.3|4157.8|4153.8|40
1650334200000|2022-04-19 02:10:00|4158.3|4154.3|4153.3|4149.3|4158.3|4154.3|4152.8|4148.8|141
1650334210000|2022-04-19 02:10:10|4153.8|4149.8|4154.8|4150.8|4154.8|4150.8|4151.8|4147.8|41
1650334220000|2022-04-19 02:10:20|4154.3|4150.3|4153.8|4149.8|4156.8|4152.8|4153.8|4149.8|23
1650334230000|2022-04-19 02:10:30|4154.8|4150.8|4151.8|4147.8|4154.8|4150.8|4150.8|4146.8|34
1650334240000|2022-04-19 02:10:40|4151.3|4147.3|4154.8|4150.8|4154.8|4150.8|4150.3|4146.3|26
1650334250000|2022-04-19 02:10:50|4154.3|4150.3|4155.3|4151.3|4155.8|4151.8|4154.3|4150.3|8
1650334260000|2022-04-19 02:11:00|4155.8|4151.8|4156.3|4152.3|4157.3|4153.3|4154.8|4150.8|21
1650334270000|2022-04-19 02:11:10|4156.8|4152.8|4158.3|4154.3|4158.3|4154.3|4156.3|4152.3|15
1650334280000|2022-04-19 02:11:20|4159.3|4155.3|4162.8|4158.8|4162.8|4158.8|4159.3|4155.3|51
1650334290000|2022-04-19 02:11:30|4163.3|4159.3|4162.3|4158.3|4163.3|4159.3|4160.8|4156.8|30
1650334300000|2022-04-19 02:11:40|4161.8|4157.8|4162.8|4158.8|4163.3|4159.3|4161.3|4157.3|6
1650334310000|2022-04-19 02:11:50|4162.3|4158.3|4160.3|4156.3|4162.3|4158.3|4159.8|4155.8|17
1650334320000|2022-04-19 02:12:00|4159.8|4155.8|4155.8|4151.8|4159.8|4155.8|4154.3|4150.3|63
1650334330000|2022-04-19 02:12:10|4156.3|4152.3|4154.3|4150.3|4156.3|4152.3|4153.8|4149.8|18
1650334340000|2022-04-19 02:12:20|4153.8|4149.8|4154.8|4150.8|4154.8|4150.8|4153.8|4149.8|8
1650334350000|2022-04-19 02:12:30|4155.3|4151.3|4154.3|4150.3|4157.3|4153.3|4154.3|4150.3|42
1650334360000|2022-04-19 02:12:40|4154.8|4150.8|4155.8|4151.8|4156.8|4152.8|4153.8|4149.8|48
1650334370000|2022-04-19 02:12:50|4156.3|4152.3|4155.3|4151.3|4156.8|4152.8|4155.3|4151.3|4
1650334380000|2022-04-19 02:13:00|4154.8|4150.8|4154.8|4150.8|4156.3|4152.3|4154.3|4150.3|22
1650334390000|2022-04-19 02:13:10|4154.3|4150.3|4154.3|4150.3|4155.3|4151.3|4153.3|4149.3|3
1650334400000|2022-04-19 02:13:20|4153.8|4149.8|4155.3|4151.3|4156.3|4152.3|4153.8|4149.8|25
1650334410000|2022-04-19 02:13:30|4155.8|4151.8|4157.8|4153.8|4158.8|4154.8|4154.8|4150.8|15
1650334420000|2022-04-19 02:13:40|4158.3|4154.3|4159.3|4155.3|4159.3|4155.3|4157.3|4153.3|21
1650334430000|2022-04-19 02:13:50|4158.8|4154.8|4160.8|4156.8|4161.8|4157.8|4158.3|4154.3|7
1650334440000|2022-04-19 02:14:00|4160.3|4156.3|4160.8|4156.8|4162.3|4158.3|4159.8|4155.8|54
1650334450000|2022-04-19 02:14:10|4160.3|4156.3|4164.3|4160.3|4164.8|4160.8|4160.3|4156.3|46
1650334460000|2022-04-19 02:14:20|4164.8|4160.8|4164.8|4160.8|4164.8|4160.8|4164.3|4160.3|23
1650334470000|2022-04-19 02:14:30|4165.3|4161.3|4164.3|4160.3|4165.3|4161.3|4163.8|4159.8|16
1650334480000|2022-04-19 02:14:40|4163.8|4159.8|4162.8|4158.8|4164.8|4160.8|4162.3|4158.3|26
1650334490000|2022-04-19 02:14:50|4163.3|4159.3|4163.3|4159.3|4164.3|4160.3|4162.3|4158.3|44
1650334500000|2022-04-19 02:15:00|4162.8|4158.8|4163.3|4159.3|4163.3|4159.3|4160.3|4156.3|37
1650334510000|2022-04-19 02:15:10|4162.8|4158.8|4159.8|4155.8|4162.8|4158.8|4158.3|4154.3|53
1650334520000|2022-04-19 02:15:20|4159.3|4155.3|4160.3|4156.3|4160.3|4156.3|4157.8|4153.8|6
1650334530000|2022-04-19 02:15:30|4159.8|4155.8|4161.3|4157.3|4161.3|4157.3|4159.8|4155.8|9
1650334540000|2022-04-19 02:15:40|4160.8|4156.8|4158.8|4154.8|4160.8|4156.8|4158.8|4154.8|1
1650334550000|2022-04-19 02:15:50|4159.3|4155.3|4157.8|4153.8|4159.3|4155.3|4157.3|4153.3|17
1650334560000|2022-04-19 02:16:00|4157.3|4153.3|4157.3|4153.3|4158.3|4154.3|4155.3|4151.3|24
1650334570000|2022-04-19 02:16:10|4156.8|4152.8|4157.3|4153.3|4157.3|4153.3|4156.3|4152.3|8
1650334580000|2022-04-19 02:16:20|4156.8|4152.8|4158.3|4154.3|4158.3|4154.3|4156.3|4152.3|13
1650334590000|2022-04-19 02:16:30|4158.8|4154.8|4163.3|4159.3|4164.3|4160.3|4158.8|4154.8|57
1650334600000|2022-04-19 02:16:40|4163.8|4159.8|4163.8|4159.8|4163.8|4159.8|4160.8|4156.8|24
1650334610000|2022-04-19 02:16:50|4163.3|4159.3|4162.3|4158.3|4163.3|4159.3|4161.3|4157.3|19
1650334620000|2022-04-19 02:17:00|4162.8|4158.8|4162.3|4158.3|4162.8|4158.8|4159.3|4155.3|33
1650334630000|2022-04-19 02:17:10|4162.8|4158.8|4160.8|4156.8|4162.8|4158.8|4158.8|4154.8|66
1650334640000|2022-04-19 02:17:20|4161.3|4157.3|4163.8|4159.8|4163.8|4159.8|4160.8|4156.8|50
1650334650000|2022-04-19 02:17:30|4164.8|4160.8|4167.8|4163.8|4167.8|4163.8|4164.3|4160.3|62
1650334660000|2022-04-19 02:17:40|4167.3|4163.3|4168.3|4164.3|4168.8|4164.8|4167.3|4163.3|28
1650334670000|2022-04-19 02:17:50|4168.8|4164.8|4170.8|4166.8|4172.3|4168.3|4168.8|4164.8|32
1650334680000|2022-04-19 02:18:00|4171.3|4167.3|4172.3|4168.3|4172.3|4168.3|4170.3|4166.3|42
1650334690000|2022-04-19 02:18:10|4172.8|4168.8|4172.8|4168.8|4172.8|4168.8|4171.3|4167.3|27
1650334700000|2022-04-19 02:18:20|4173.8|4169.8|4171.3|4167.3|4173.8|4169.8|4170.3|4166.3|38
1650334710000|2022-04-19 02:18:30|4171.8|4167.8|4171.8|4167.8|4171.8|4167.8|4170.8|4166.8|26
1650334720000|2022-04-19 02:18:40|4172.8|4168.8|4172.8|4168.8|4172.8|4168.8|4171.8|4167.8|54
1650334730000|2022-04-19 02:18:50|4173.3|4169.3|4173.3|4169.3|4173.8|4169.8|4170.8|4166.8|21
1650334740000|2022-04-19 02:19:00|4172.8|4168.8|4170.3|4166.3|4172.8|4168.8|4168.8|4164.8|48
1650334750000|2022-04-19 02:19:10|4171.3|4167.3|4170.8|4166.8|4171.3|4167.3|4169.3|4165.3|26
1650334760000|2022-04-19 02:19:20|4170.3|4166.3|4172.3|4168.3|4172.8|4168.8|4170.3|4166.3|20
1650334770000|2022-04-19 02:19:30|4172.8|4168.8|4173.3|4169.3|4174.3|4170.3|4172.3|4168.3|5
1650334780000|2022-04-19 02:19:40|4173.8|4169.8|4173.8|4169.8|4174.8|4170.8|4173.3|4169.3|6
1650334790000|2022-04-19 02:19:50|4174.3|4170.3|4174.3|4170.3|4175.3|4171.3|4174.3|4170.3|3
1650334800000|2022-04-19 02:20:00|4174.8|4170.8|4171.3|4167.3|4175.3|4171.3|4170.8|4166.8|12
1650334810000|2022-04-19 02:20:10|4170.8|4166.8|4169.8|4165.8|4170.8|4166.8|4168.3|4164.3|29
1650334820000|2022-04-19 02:20:20|4169.3|4165.3|4170.3|4166.3|4170.8|4166.8|4169.3|4165.3|12
1650334830000|2022-04-19 02:20:30|4170.8|4166.8|4169.3|4165.3|4171.3|4167.3|4169.3|4165.3|12
1650334840000|2022-04-19 02:20:40|4168.8|4164.8|4168.8|4164.8|4169.8|4165.8|4168.3|4164.3|11
1650334850000|2022-04-19 02:20:50|4168.3|4164.3|4166.8|4162.8|4168.8|4164.8|4166.8|4162.8|14
1650334860000|2022-04-19 02:21:00|4167.3|4163.3|4164.3|4160.3|4167.3|4163.3|4163.8|4159.8|33
1650334870000|2022-04-19 02:21:10|4164.8|4160.8|4162.3|4158.3|4164.8|4160.8|4161.8|4157.8|17
1650334880000|2022-04-19 02:21:20|4161.8|4157.8|4164.3|4160.3|4164.3|4160.3|4161.8|4157.8|14
1650334890000|2022-04-19 02:21:30|4163.8|4159.8|4162.3|4158.3|4163.8|4159.8|4162.3|4158.3|7
1650334900000|2022-04-19 02:21:40|4162.8|4158.8|4162.8|4158.8|4164.3|4160.3|4160.8|4156.8|24
1650334910000|2022-04-19 02:21:50|4162.3|4158.3|4163.8|4159.8|4163.8|4159.8|4162.3|4158.3|9
1650334920000|2022-04-19 02:22:00|4164.8|4160.8|4168.3|4164.3|4168.3|4164.3|4163.8|4159.8|49
1650334930000|2022-04-19 02:22:10|4168.8|4164.8|4167.3|4163.3|4170.3|4166.3|4167.3|4163.3|18
1650334940000|2022-04-19 02:22:20|4166.8|4162.8|4167.3|4163.3|4168.3|4164.3|4166.8|4162.8|0
1650334950000|2022-04-19 02:22:30|4166.8|4162.8|4166.8|4162.8|4166.8|4162.8|4165.3|4161.3|13
1650334960000|2022-04-19 02:22:40|4166.3|4162.3|4164.8|4160.8|4167.3|4163.3|4164.3|4160.3|13
1650334970000|2022-04-19 02:22:50|4164.3|4160.3|4163.3|4159.3|4164.3|4160.3|4162.8|4158.8|21
1650334980000|2022-04-19 02:23:00|4162.8|4158.8|4162.3|4158.3|4162.8|4158.8|4159.8|4155.8|19
1650334990000|2022-04-19 02:23:10|4162.8|4158.8|4163.3|4159.3|4163.8|4159.8|4162.3|4158.3|6
1650335000000|2022-04-19 02:23:20|4162.3|4158.3|4160.8|4156.8|4162.3|4158.3|4160.8|4156.8|4
1650335010000|2022-04-19 02:23:30|4161.8|4157.8|4162.8|4158.8|4163.8|4159.8|4161.8|4157.8|14
1650335020000|2022-04-19 02:23:40|4162.3|4158.3|4164.8|4160.8|4164.8|4160.8|4161.8|4157.8|17
1650335030000|2022-04-19 02:23:50|4164.3|4160.3|4165.8|4161.8|4166.3|4162.3|4164.3|4160.3|8
1650335040000|2022-04-19 02:24:00|4166.3|4162.3|4164.3|4160.3|4166.3|4162.3|4162.3|4158.3|13
1650335050000|2022-04-19 02:24:10|4164.8|4160.8|4164.3|4160.3|4165.8|4161.8|4162.8|4158.8|0
1650335060000|2022-04-19 02:24:20|4164.8|4160.8|4167.3|4163.3|4167.3|4163.3|4164.8|4160.8|1
1650335070000|2022-04-19 02:24:30|4166.8|4162.8|4167.3|4163.3|4167.3|4163.3|4166.3|4162.3|2
1650335080000|2022-04-19 02:24:40|4167.8|4163.8|4169.8|4165.8|4169.8|4165.8|4167.8|4163.8|25
1650335090000|2022-04-19 02:24:50|4169.3|4165.3|4166.3|4162.3|4169.3|4165.3|4166.3|4162.3|4
1650335100000|2022-04-19 02:25:00|4165.8|4161.8|4163.3|4159.3|4166.3|4162.3|4163.3|4159.3|19
1650335110000|2022-04-19 02:25:10|4163.8|4159.8|4162.8|4158.8|4163.8|4159.8|4161.8|4157.8|20
1650335120000|2022-04-19 02:25:20|4162.3|4158.3|4162.3|4158.3|4163.3|4159.3|4161.8|4157.8|6
1650335130000|2022-04-19 02:25:30|4162.8|4158.8|4160.3|4156.3|4162.8|4158.8|4159.8|4155.8|10
1650335140000|2022-04-19 02:25:40|4160.8|4156.8|4162.3|4158.3|4162.3|4158.3|4160.8|4156.8|4
1650335150000|2022-04-19 02:25:50|4161.8|4157.8|4160.8|4156.8|4163.3|4159.3|4160.8|4156.8|2
1650335160000|2022-04-19 02:26:00|4160.3|4156.3|4157.8|4153.8|4160.3|4156.3|4157.3|4153.3|10
1650335170000|2022-04-19 02:26:10|4158.3|4154.3|4158.8|4154.8|4159.3|4155.3|4158.3|4154.3|9
1650335180000|2022-04-19 02:26:20|4157.8|4153.8|4158.3|4154.3|4158.8|4154.8|4156.8|4152.8|22
1650335190000|2022-04-19 02:26:30|4157.8|4153.8|4158.8|4154.8|4159.3|4155.3|4157.8|4153.8|12
1650335200000|2022-04-19 02:26:40|4158.3|4154.3|4158.3|4154.3|4158.3|4154.3|4157.3|4153.3|24
1650335210000|2022-04-19 02:26:50|4157.8|4153.8|4157.3|4153.3|4157.8|4153.8|4156.3|4152.3|17
1650335220000|2022-04-19 02:27:00|4157.8|4153.8|4155.8|4151.8|4157.8|4153.8|4155.3|4151.3|18
1650335230000|2022-04-19 02:27:10|4156.3|4152.3|4155.3|4151.3|4156.3|4152.3|4155.3|4151.3|2
1650335240000|2022-04-19 02:27:20|4155.8|4151.8|4156.8|4152.8|4156.8|4152.8|4155.3|4151.3|19
1650335250000|2022-04-19 02:27:30|4156.3|4152.3|4156.3|4152.3|4156.8|4152.8|4155.8|4151.8|7
1650335260000|2022-04-19 02:27:40|4156.8|4152.8|4156.3|4152.3|4156.8|4152.8|4156.3|4152.3|1
1650335270000|2022-04-19 02:27:50|4155.8|4151.8|4156.3|4152.3|4156.3|4152.3|4155.8|4151.8|1
1650335280000|2022-04-19 02:28:00|4155.8|4151.8|4155.3|4151.3|4156.3|4152.3|4153.8|4149.8|15
1650335290000|2022-04-19 02:28:10|4154.8|4150.8|4152.3|4148.3|4154.8|4150.8|4151.8|4147.8|27
1650335310000|2022-04-19 02:28:30|4152.8|4148.8|4152.8|4148.8|4152.8|4148.8|4152.8|4148.8|0
1650335320000|2022-04-19 02:28:40|4151.8|4147.8|4151.8|4147.8|4154.3|4150.3|4151.3|4147.3|50
1650335330000|2022-04-19 02:28:50|4151.3|4147.3|4151.3|4147.3|4151.8|4147.8|4150.8|4146.8|11
1650335340000|2022-04-19 02:29:00|4151.8|4147.8|4156.8|4152.8|4156.8|4152.8|4151.8|4147.8|37
1650335350000|2022-04-19 02:29:10|4156.3|4152.3|4154.8|4150.8|4157.3|4153.3|4154.3|4150.3|26
1650335360000|2022-04-19 02:29:20|4154.3|4150.3|4154.8|4150.8|4155.3|4151.3|4154.3|4150.3|5
1650335370000|2022-04-19 02:29:30|4154.3|4150.3|4155.8|4151.8|4155.8|4151.8|4153.8|4149.8|5
1650335380000|2022-04-19 02:29:40|4155.3|4151.3|4153.3|4149.3|4155.8|4151.8|4153.3|4149.3|9
1650335390000|2022-04-19 02:29:50|4152.3|4148.3|4151.8|4147.8|4152.8|4148.8|4151.3|4147.3|8
1650335400000|2022-04-19 02:30:00|4152.3|4148.3|4150.3|4146.3|4152.3|4148.3|4149.8|4145.8|18
1650335410000|2022-04-19 02:30:10|4150.8|4146.8|4149.8|4145.8|4150.8|4146.8|4149.8|4145.8|7
1650335420000|2022-04-19 02:30:20|4150.3|4146.3|4152.8|4148.8|4153.3|4149.3|4149.8|4145.8|38
1650335430000|2022-04-19 02:30:30|4153.3|4149.3|4154.3|4150.3|4154.8|4150.8|4153.3|4149.3|24
1650335440000|2022-04-19 02:30:40|4153.8|4149.8|4152.8|4148.8|4154.3|4150.3|4152.3|4148.3|24
1650335450000|2022-04-19 02:30:50|4152.3|4148.3|4154.8|4150.8|4154.8|4150.8|4152.3|4148.3|15
1650335460000|2022-04-19 02:31:00|4154.3|4150.3|4150.3|4146.3|4154.3|4150.3|4149.8|4145.8|15
1650335470000|2022-04-19 02:31:10|4149.8|4145.8|4148.3|4144.3|4150.3|4146.3|4148.3|4144.3|17
1650335480000|2022-04-19 02:31:20|4148.8|4144.8|4147.8|4143.8|4149.3|4145.3|4147.8|4143.8|26
1650335490000|2022-04-19 02:31:30|4147.3|4143.3|4147.8|4143.8|4148.8|4144.8|4145.8|4141.8|39
1650335500000|2022-04-19 02:31:40|4148.3|4144.3|4147.8|4143.8|4148.8|4144.8|4147.3|4143.3|6
1650335510000|2022-04-19 02:31:50|4148.3|4144.3|4147.3|4143.3|4148.3|4144.3|4146.3|4142.3|111
1650335520000|2022-04-19 02:32:00|4146.8|4142.8|4147.8|4143.8|4149.3|4145.3|4146.8|4142.8|36
1650335530000|2022-04-19 02:32:10|4147.3|4143.3|4146.3|4142.3|4147.8|4143.8|4145.8|4141.8|11
1650335540000|2022-04-19 02:32:20|4146.8|4142.8|4147.8|4143.8|4148.3|4144.3|4146.3|4142.3|21
1650335550000|2022-04-19 02:32:30|4148.8|4144.8|4147.3|4143.3|4149.3|4145.3|4146.3|4142.3|6
1650335560000|2022-04-19 02:32:40|4147.8|4143.8|4147.8|4143.8|4148.3|4144.3|4146.8|4142.8|5
1650335570000|2022-04-19 02:32:50|4149.3|4145.3|4148.8|4144.8|4149.3|4145.3|4147.3|4143.3|3
1650335580000|2022-04-19 02:33:00|4149.3|4145.3|4147.8|4143.8|4150.3|4146.3|4146.8|4142.8|18
1650335590000|2022-04-19 02:33:10|4148.3|4144.3|4147.8|4143.8|4148.8|4144.8|4147.8|4143.8|4
1650335600000|2022-04-19 02:33:20|4148.3|4144.3|4148.8|4144.8|4149.3|4145.3|4147.8|4143.8|3
1650335610000|2022-04-19 02:33:30|4148.3|4144.3|4149.8|4145.8|4150.3|4146.3|4148.3|4144.3|5
1650335620000|2022-04-19 02:33:40|4150.3|4146.3|4147.8|4143.8|4150.3|4146.3|4147.8|4143.8|3
1650335630000|2022-04-19 02:33:50|4147.3|4143.3|4147.3|4143.3|4147.8|4143.8|4147.3|4143.3|5
1650335640000|2022-04-19 02:34:00|4146.8|4142.8|4146.8|4142.8|4148.3|4144.3|4145.8|4141.8|27
1650335650000|2022-04-19 02:34:10|4146.3|4142.3|4144.3|4140.3|4146.8|4142.8|4144.3|4140.3|7
1650335660000|2022-04-19 02:34:20|4144.8|4140.8|4144.3|4140.3|4145.8|4141.8|4144.3|4140.3|8
1650335670000|2022-04-19 02:34:30|4144.8|4140.8|4147.3|4143.3|4147.3|4143.3|4144.3|4140.3|30
1650335680000|2022-04-19 02:34:40|4146.8|4142.8|4146.3|4142.3|4148.3|4144.3|4146.3|4142.3|11
1650335690000|2022-04-19 02:34:50|4146.8|4142.8|4144.8|4140.8|4146.8|4142.8|4144.8|4140.8|11
1650335700000|2022-04-19 02:35:00|4145.3|4141.3|4147.8|4143.8|4149.8|4145.8|4144.3|4140.3|15
1650335710000|2022-04-19 02:35:10|4148.3|4144.3|4150.3|4146.3|4152.3|4148.3|4148.3|4144.3|33
1650335720000|2022-04-19 02:35:20|4149.3|4145.3|4149.3|4145.3|4150.3|4146.3|4148.8|4144.8|1
1650335730000|2022-04-19 02:35:30|4148.8|4144.8|4147.8|4143.8|4149.3|4145.3|4147.8|4143.8|22
1650335740000|2022-04-19 02:35:40|4148.3|4144.3|4149.3|4145.3|4149.8|4145.8|4147.3|4143.3|6
1650335750000|2022-04-19 02:35:50|4149.8|4145.8|4151.8|4147.8|4151.8|4147.8|4149.3|4145.3|13
1650335760000|2022-04-19 02:36:00|4152.3|4148.3|4154.3|4150.3|4154.3|4150.3|4151.3|4147.3|13
1650335770000|2022-04-19 02:36:10|4153.8|4149.8|4155.3|4151.3|4155.8|4151.8|4153.8|4149.8|19
1650335780000|2022-04-19 02:36:20|4154.8|4150.8|4155.3|4151.3|4155.8|4151.8|4153.8|4149.8|20
1650335790000|2022-04-19 02:36:30|4154.8|4150.8|4152.8|4148.8|4155.3|4151.3|4152.8|4148.8|11
1650335800000|2022-04-19 02:36:40|4152.3|4148.3|4152.8|4148.8|4154.3|4150.3|4152.3|4148.3|4
1650335810000|2022-04-19 02:36:50|4152.3|4148.3|4152.3|4148.3|4152.8|4148.8|4150.3|4146.3|35
1650335820000|2022-04-19 02:37:00|4151.8|4147.8|4152.3|4148.3|4152.3|4148.3|4151.3|4147.3|6
1650335830000|2022-04-19 02:37:10|4152.8|4148.8|4152.3|4148.3|4152.8|4148.8|4151.8|4147.8|3
1650335840000|2022-04-19 02:37:20|4151.8|4147.8|4155.8|4151.8|4155.8|4151.8|4151.8|4147.8|9
1650335850000|2022-04-19 02:37:30|4156.3|4152.3|4155.8|4151.8|4156.3|4152.3|4154.8|4150.8|18
1650335860000|2022-04-19 02:37:40|4155.3|4151.3|4155.3|4151.3|4155.3|4151.3|4154.3|4150.3|11
1650335870000|2022-04-19 02:37:50|4154.8|4150.8|4156.8|4152.8|4157.3|4153.3|4153.8|4149.8|4
1650335880000|2022-04-19 02:38:00|4157.3|4153.3|4157.3|4153.3|4158.3|4154.3|4156.3|4152.3|22
1650335890000|2022-04-19 02:38:10|4157.8|4153.8|4157.8|4153.8|4159.8|4155.8|4157.3|4153.3|15
1650335900000|2022-04-19 02:38:20|4158.3|4154.3|4159.3|4155.3|4159.3|4155.3|4157.3|4153.3|9
1650335910000|2022-04-19 02:38:30|4159.8|4155.8|4157.3|4153.3|4159.8|4155.8|4156.3|4152.3|11
1650335920000|2022-04-19 02:38:40|4157.8|4153.8|4159.3|4155.3|4159.3|4155.3|4157.3|4153.3|9
1650335930000|2022-04-19 02:38:50|4158.8|4154.8|4158.3|4154.3|4158.8|4154.8|4158.3|4154.3|0
1650335940000|2022-04-19 02:39:00|4158.8|4154.8|4158.8|4154.8|4159.3|4155.3|4157.8|4153.8|2
1650335950000|2022-04-19 02:39:10|4158.3|4154.3|4161.3|4157.3|4161.3|4157.3|4158.3|4154.3|14
1650335960000|2022-04-19 02:39:20|4161.8|4157.8|4162.3|4158.3|4164.8|4160.8|4161.3|4157.3|41
1650335970000|2022-04-19 02:39:30|4161.8|4157.8|4161.8|4157.8|4162.8|4158.8|4160.8|4156.8|9
1650335980000|2022-04-19 02:39:40|4161.3|4157.3|4161.8|4157.8|4163.8|4159.8|4161.3|4157.3|25
1650335990000|2022-04-19 02:39:50|4162.3|4158.3|4161.3|4157.3|4162.8|4158.8|4161.3|4157.3|19
1650336000000|2022-04-19 02:40:00|4160.8|4156.8|4156.8|4152.8|4161.3|4157.3|4155.3|4151.3|50
1650336010000|2022-04-19 02:40:10|4156.3|4152.3|4157.3|4153.3|4157.3|4153.3|4156.3|4152.3|17
1650336020000|2022-04-19 02:40:20|4156.8|4152.8|4157.3|4153.3|4157.3|4153.3|4156.3|4152.3|18
1650336030000|2022-04-19 02:40:30|4156.8|4152.8|4155.3|4151.3|4156.8|4152.8|4155.3|4151.3|5
1650336040000|2022-04-19 02:40:40|4155.8|4151.8|4153.3|4149.3|4155.8|4151.8|4152.8|4148.8|18
1650336050000|2022-04-19 02:40:50|4152.8|4148.8|4150.8|4146.8|4153.8|4149.8|4150.3|4146.3|43
1650336060000|2022-04-19 02:41:00|4150.3|4146.3|4150.3|4146.3|4151.3|4147.3|4148.8|4144.8|50
1650336070000|2022-04-19 02:41:10|4150.8|4146.8|4151.3|4147.3|4152.3|4148.3|4150.3|4146.3|10
1650336080000|2022-04-19 02:41:20|4151.8|4147.8|4151.3|4147.3|4151.8|4147.8|4149.8|4145.8|5
1650336090000|2022-04-19 02:41:30|4152.8|4148.8|4156.3|4152.3|4156.3|4152.3|4152.3|4148.3|9
1650336100000|2022-04-19 02:41:40|4156.8|4152.8|4156.3|4152.3|4157.8|4153.8|4155.8|4151.8|7
1650336110000|2022-04-19 02:41:50|4155.8|4151.8|4155.3|4151.3|4156.8|4152.8|4154.8|4150.8|11
1650336120000|2022-04-19 02:42:00|4154.8|4150.8|4155.3|4151.3|4156.8|4152.8|4154.3|4150.3|19
1650336130000|2022-04-19 02:42:10|4154.8|4150.8|4153.3|4149.3|4155.3|4151.3|4153.3|4149.3|6
1650336140000|2022-04-19 02:42:20|4153.8|4149.8|4154.8|4150.8|4154.8|4150.8|4153.3|4149.3|7
1650336150000|2022-04-19 02:42:30|4153.8|4149.8|4153.8|4149.8|4154.3|4150.3|4153.3|4149.3|19
1650336160000|2022-04-19 02:42:40|4153.3|4149.3|4153.8|4149.8|4153.8|4149.8|4152.8|4148.8|20
1650336170000|2022-04-19 02:42:50|4153.3|4149.3|4154.3|4150.3|4154.3|4150.3|4151.8|4147.8|6
1650336180000|2022-04-19 02:43:00|4154.8|4150.8|4156.3|4152.3|4156.3|4152.3|4154.3|4150.3|10
1650336190000|2022-04-19 02:43:10|4155.8|4151.8|4154.8|4150.8|4155.8|4151.8|4153.8|4149.8|10
1650336200000|2022-04-19 02:43:20|4155.3|4151.3|4155.3|4151.3|4155.8|4151.8|4154.8|4150.8|2
1650336210000|2022-04-19 02:43:30|4155.8|4151.8|4155.8|4151.8|4155.8|4151.8|4154.8|4150.8|5
1650336220000|2022-04-19 02:43:40|4155.3|4151.3|4155.3|4151.3|4156.3|4152.3|4154.8|4150.8|12
1650336230000|2022-04-19 02:43:50|4154.8|4150.8|4153.8|4149.8|4154.8|4150.8|4153.8|4149.8|6
1650336240000|2022-04-19 02:44:00|4154.3|4150.3|4153.8|4149.8|4154.8|4150.8|4153.8|4149.8|13
1650336250000|2022-04-19 02:44:10|4153.3|4149.3|4152.8|4148.8|4153.8|4149.8|4151.8|4147.8|16
1650336260000|2022-04-19 02:44:20|4153.3|4149.3|4152.3|4148.3|4154.3|4150.3|4151.8|4147.8|31
1650336270000|2022-04-19 02:44:30|4151.8|4147.8|4150.3|4146.3|4151.8|4147.8|4150.3|4146.3|9
1650336280000|2022-04-19 02:44:40|4150.8|4146.8|4149.8|4145.8|4151.3|4147.3|4149.8|4145.8|10
1650336290000|2022-04-19 02:44:50|4150.3|4146.3|4151.8|4147.8|4151.8|4147.8|4149.8|4145.8|17
1650336300000|2022-04-19 02:45:00|4152.3|4148.3|4155.3|4151.3|4155.3|4151.3|4151.8|4147.8|31
1650336310000|2022-04-19 02:45:10|4155.8|4151.8|4158.3|4154.3|4158.8|4154.8|4155.8|4151.8|17
1650336320000|2022-04-19 02:45:20|4157.8|4153.8|4157.8|4153.8|4159.8|4155.8|4156.8|4152.8|21
1650336330000|2022-04-19 02:45:30|4157.3|4153.3|4158.8|4154.8|4159.3|4155.3|4157.3|4153.3|14
1650336340000|2022-04-19 02:45:40|4158.3|4154.3|4158.8|4154.8|4159.3|4155.3|4158.3|4154.3|4
1650336350000|2022-04-19 02:45:50|4158.3|4154.3|4160.8|4156.8|4161.3|4157.3|4157.8|4153.8|25
1650336360000|2022-04-19 02:46:00|4161.3|4157.3|4163.8|4159.8|4163.8|4159.8|4160.8|4156.8|23
1650336370000|2022-04-19 02:46:10|4162.8|4158.8|4160.3|4156.3|4162.8|4158.8|4159.8|4155.8|6
1650336380000|2022-04-19 02:46:20|4159.8|4155.8|4158.3|4154.3|4159.8|4155.8|4156.8|4152.8|35
1650336390000|2022-04-19 02:46:30|4158.8|4154.8|4160.3|4156.3|4161.3|4157.3|4158.8|4154.8|13
1650336400000|2022-04-19 02:46:40|4162.8|4158.8|4161.8|4157.8|4163.3|4159.3|4161.8|4157.8|113
1650336410000|2022-04-19 02:46:50|4160.8|4156.8|4158.3|4154.3|4161.3|4157.3|4158.3|4154.3|23
1650336420000|2022-04-19 02:47:00|4158.8|4154.8|4157.3|4153.3|4159.3|4155.3|4156.3|4152.3|28
1650336430000|2022-04-19 02:47:10|4157.8|4153.8|4160.3|4156.3|4160.8|4156.8|4157.8|4153.8|0
1650336440000|2022-04-19 02:47:20|4160.8|4156.8|4161.3|4157.3|4163.8|4159.8|4160.8|4156.8|9
1650336450000|2022-04-19 02:47:30|4160.8|4156.8|4160.3|4156.3|4160.8|4156.8|4159.8|4155.8|7
1650336460000|2022-04-19 02:47:40|4160.8|4156.8|4162.3|4158.3|4162.3|4158.3|4160.3|4156.3|6
1650336470000|2022-04-19 02:47:50|4162.8|4158.8|4162.3|4158.3|4162.8|4158.8|4161.8|4157.8|10
1650336480000|2022-04-19 02:48:00|4162.8|4158.8|4163.8|4159.8|4164.3|4160.3|4162.8|4158.8|6
1650336490000|2022-04-19 02:48:10|4163.3|4159.3|4162.3|4158.3|4163.3|4159.3|4161.8|4157.8|7
1650336500000|2022-04-19 02:48:20|4162.8|4158.8|4163.8|4159.8|4163.8|4159.8|4162.8|4158.8|5
1650336510000|2022-04-19 02:48:30|4164.3|4160.3|4163.3|4159.3|4164.3|4160.3|4163.3|4159.3|3
1650336520000|2022-04-19 02:48:40|4162.8|4158.8|4161.8|4157.8|4163.3|4159.3|4161.8|4157.8|35
1650336530000|2022-04-19 02:48:50|4162.3|4158.3|4160.8|4156.8|4162.8|4158.8|4160.8|4156.8|13
1650336540000|2022-04-19 02:49:00|4161.8|4157.8|4160.8|4156.8|4161.8|4157.8|4160.8|4156.8|13
1650336550000|2022-04-19 02:49:10|4161.3|4157.3|4162.8|4158.8|4163.3|4159.3|4161.3|4157.3|29
1650336560000|2022-04-19 02:49:20|4163.3|4159.3|4162.8|4158.8|4163.8|4159.8|4162.8|4158.8|9
1650336570000|2022-04-19 02:49:30|4163.3|4159.3|4162.8|4158.8|4164.8|4160.8|4162.8|4158.8|2
1650336580000|2022-04-19 02:49:40|4162.3|4158.3|4163.3|4159.3|4164.8|4160.8|4162.3|4158.3|4
1650336590000|2022-04-19 02:49:50|4163.8|4159.8|4164.3|4160.3|4166.8|4162.8|4163.8|4159.8|26
1650336600000|2022-04-19 02:50:00|4164.8|4160.8|4164.3|4160.3|4164.8|4160.8|4163.3|4159.3|116
1650336610000|2022-04-19 02:50:10|4163.8|4159.8|4165.8|4161.8|4165.8|4161.8|4163.8|4159.8|16
1650336620000|2022-04-19 02:50:20|4166.3|4162.3|4169.8|4165.8|4169.8|4165.8|4165.8|4161.8|16
1650336630000|2022-04-19 02:50:30|4169.3|4165.3|4169.8|4165.8|4170.3|4166.3|4168.8|4164.8|29
1650336640000|2022-04-19 02:50:40|4169.3|4165.3|4168.8|4164.8|4170.3|4166.3|4168.8|4164.8|17
1650336650000|2022-04-19 02:50:50|4168.3|4164.3|4166.3|4162.3|4168.8|4164.8|4165.8|4161.8|5
1650336660000|2022-04-19 02:51:00|4165.8|4161.8|4165.3|4161.3|4166.8|4162.8|4165.3|4161.3|9
1650336670000|2022-04-19 02:51:10|4164.8|4160.8|4167.3|4163.3|4167.3|4163.3|4164.8|4160.8|14
1650336680000|2022-04-19 02:51:20|4167.8|4163.8|4167.3|4163.3|4168.8|4164.8|4167.3|4163.3|2
1650336690000|2022-04-19 02:51:30|4167.8|4163.8|4168.8|4164.8|4169.8|4165.8|4167.8|4163.8|7
1650336700000|2022-04-19 02:51:40|4167.8|4163.8|4167.8|4163.8|4168.3|4164.3|4167.3|4163.3|14
1650336710000|2022-04-19 02:51:50|4167.3|4163.3|4167.3|4163.3|4168.8|4164.8|4167.3|4163.3|1
1650336720000|2022-04-19 02:52:00|4166.8|4162.8|4169.3|4165.3|4169.8|4165.8|4166.8|4162.8|12
1650336730000|2022-04-19 02:52:10|4169.8|4165.8|4172.3|4168.3|4172.8|4168.8|4169.8|4165.8|30
1650336740000|2022-04-19 02:52:20|4172.8|4168.8|4174.3|4170.3|4174.3|4170.3|4172.3|4168.3|6
1650336750000|2022-04-19 02:52:30|4173.8|4169.8|4172.3|4168.3|4173.8|4169.8|4171.8|4167.8|23
1650336760000|2022-04-19 02:52:40|4172.8|4168.8|4171.8|4167.8|4173.3|4169.3|4171.3|4167.3|8
1650336770000|2022-04-19 02:52:50|4172.8|4168.8|4173.3|4169.3|4173.3|4169.3|4171.8|4167.8|3
1650336780000|2022-04-19 02:53:00|4172.8|4168.8|4173.3|4169.3|4173.8|4169.8|4172.3|4168.3|0
1650336790000|2022-04-19 02:53:10|4173.8|4169.8|4174.3|4170.3|4174.8|4170.8|4173.8|4169.8|5
1650336800000|2022-04-19 02:53:20|4174.8|4170.8|4174.3|4170.3|4175.3|4171.3|4172.8|4168.8|9
1650336810000|2022-04-19 02:53:30|4174.8|4170.8|4173.8|4169.8|4174.8|4170.8|4173.3|4169.3|8
1650336820000|2022-04-19 02:53:40|4174.3|4170.3|4175.3|4171.3|4175.8|4171.8|4174.3|4170.3|1
1650336830000|2022-04-19 02:53:50|4174.8|4170.8|4174.3|4170.3|4174.8|4170.8|4173.8|4169.8|0
1650336840000|2022-04-19 02:54:00|4173.8|4169.8|4169.8|4165.8|4173.8|4169.8|4169.8|4165.8|24
1650336850000|2022-04-19 02:54:10|4170.8|4166.8|4170.3|4166.3|4170.8|4166.8|4168.8|4164.8|26
1650336860000|2022-04-19 02:54:20|4170.8|4166.8|4172.3|4168.3|4172.3|4168.3|4170.3|4166.3|34
1650336870000|2022-04-19 02:54:30|4171.8|4167.8|4171.3|4167.3|4172.8|4168.8|4170.3|4166.3|12
1650336880000|2022-04-19 02:54:40|4170.8|4166.8|4170.3|4166.3|4170.8|4166.8|4170.3|4166.3|5
1650336890000|2022-04-19 02:54:50|4169.8|4165.8|4169.8|4165.8|4171.3|4167.3|4169.8|4165.8|4
1650336900000|2022-04-19 02:55:00|4169.3|4165.3|4167.3|4163.3|4169.8|4165.8|4167.3|4163.3|33
1650336910000|2022-04-19 02:55:10|4166.8|4162.8|4168.3|4164.3|4168.3|4164.3|4166.8|4162.8|20
1650336920000|2022-04-19 02:55:20|4168.8|4164.8|4170.3|4166.3|4170.8|4166.8|4167.8|4163.8|11
1650336930000|2022-04-19 02:55:30|4169.8|4165.8|4170.3|4166.3|4170.8|4166.8|4169.8|4165.8|10
1650336940000|2022-04-19 02:55:40|4170.8|4166.8|4170.8|4166.8|4170.8|4166.8|4170.3|4166.3|0
1650336950000|2022-04-19 02:55:50|4170.3|4166.3|4169.8|4165.8|4170.8|4166.8|4169.8|4165.8|5
1650336960000|2022-04-19 02:56:00|4170.3|4166.3|4170.3|4166.3|4170.8|4166.8|4169.8|4165.8|13
1650336970000|2022-04-19 02:56:10|4170.8|4166.8|4168.8|4164.8|4170.8|4166.8|4167.8|4163.8|2
1650336980000|2022-04-19 02:56:20|4169.3|4165.3|4169.3|4165.3|4169.8|4165.8|4168.8|4164.8|0
1650336990000|2022-04-19 02:56:30|4168.8|4164.8|4169.8|4165.8|4169.8|4165.8|4168.8|4164.8|4
1650337000000|2022-04-19 02:56:40|4169.3|4165.3|4169.3|4165.3|4169.8|4165.8|4168.8|4164.8|10
1650337010000|2022-04-19 02:56:50|4169.8|4165.8|4169.8|4165.8|4169.8|4165.8|4169.3|4165.3|1
1650337020000|2022-04-19 02:57:00|4170.3|4166.3|4169.3|4165.3|4170.3|4166.3|4168.8|4164.8|6
1650337030000|2022-04-19 02:57:10|4169.8|4165.8|4169.3|4165.3|4169.8|4165.8|4168.8|4164.8|15
1650337040000|2022-04-19 02:57:20|4168.3|4164.3|4169.8|4165.8|4169.8|4165.8|4168.3|4164.3|9
1650337050000|2022-04-19 02:57:30|4169.3|4165.3|4169.3|4165.3|4169.8|4165.8|4168.3|4164.3|2
1650337060000|2022-04-19 02:57:40|4169.8|4165.8|4168.8|4164.8|4170.3|4166.3|4168.8|4164.8|11
1650337070000|2022-04-19 02:57:50|4168.3|4164.3|4166.3|4162.3|4168.8|4164.8|4166.3|4162.3|11
1650337080000|2022-04-19 02:58:00|4166.8|4162.8|4167.8|4163.8|4167.8|4163.8|4165.3|4161.3|6
1650337090000|2022-04-19 02:58:10|4168.3|4164.3|4170.8|4166.8|4170.8|4166.8|4168.3|4164.3|14
1650337100000|2022-04-19 02:58:20|4170.3|4166.3|4168.3|4164.3|4170.3|4166.3|4167.3|4163.3|1
1650337110000|2022-04-19 02:58:30|4167.8|4163.8|4169.3|4165.3|4170.3|4166.3|4167.8|4163.8|0
1650337120000|2022-04-19 02:58:40|4169.8|4165.8|4170.8|4166.8|4171.3|4167.3|4169.8|4165.8|3
1650337130000|2022-04-19 02:58:50|4170.3|4166.3|4171.8|4167.8|4173.3|4169.3|4170.3|4166.3|20
1650337140000|2022-04-19 02:59:00|4172.3|4168.3|4172.3|4168.3|4172.8|4168.8|4172.3|4168.3|0
1650337150000|2022-04-19 02:59:10|4173.3|4169.3|4174.3|4170.3|4174.3|4170.3|4172.8|4168.8|18
1650337160000|2022-04-19 02:59:20|4174.8|4170.8|4175.8|4171.8|4176.3|4172.3|4174.8|4170.8|21
1650337170000|2022-04-19 02:59:30|4175.3|4171.3|4174.3|4170.3|4175.8|4171.8|4174.3|4170.3|3
1650337180000|2022-04-19 02:59:40|4173.8|4169.8|4174.3|4170.3|4174.8|4170.8|4173.8|4169.8|3
1650337190000|2022-04-19 02:59:50|4173.8|4169.8|4175.8|4171.8|4175.8|4171.8|4172.8|4168.8|2
1650337200000|2022-04-19 03:00:00|4176.3|4172.3|4177.3|4173.3|4178.3|4174.3|4175.8|4171.8|17
1650337210000|2022-04-19 03:00:10|4177.8|4173.8|4179.8|4175.8|4180.3|4176.3|4177.8|4173.8|4
1650337220000|2022-04-19 03:00:20|4179.3|4175.3|4178.8|4174.8|4179.3|4175.3|4178.3|4174.3|0
1650337230000|2022-04-19 03:00:30|4179.3|4175.3|4180.3|4176.3|4180.3|4176.3|4178.3|4174.3|3
1650337240000|2022-04-19 03:00:40|4180.8|4176.8|4181.8|4177.8|4182.8|4178.8|4180.8|4176.8|18
1650337250000|2022-04-19 03:00:50|4182.3|4178.3|4182.8|4178.8|4183.3|4179.3|4181.8|4177.8|7
1650337260000|2022-04-19 03:01:00|4183.3|4179.3|4182.8|4178.8|4183.3|4179.3|4182.8|4178.8|3
1650337270000|2022-04-19 03:01:10|4182.3|4178.3|4181.8|4177.8|4182.3|4178.3|4180.8|4176.8|9
1650337280000|2022-04-19 03:01:20|4180.8|4176.8|4180.8|4176.8|4182.3|4178.3|4180.8|4176.8|12
1650337290000|2022-04-19 03:01:30|4180.3|4176.3|4180.3|4176.3|4181.3|4177.3|4180.3|4176.3|21
1650337300000|2022-04-19 03:01:40|4179.8|4175.8|4182.8|4178.8|4182.8|4178.8|4179.3|4175.3|14
1650337310000|2022-04-19 03:01:50|4183.8|4179.8|4183.3|4179.3|4183.8|4179.8|4182.3|4178.3|12
1650337320000|2022-04-19 03:02:00|4183.8|4179.8|4182.7|4178.7|4184.3|4180.3|4182.7|4178.7|11
1650337330000|2022-04-19 03:02:10|4182.2|4178.2|4182|4178|4183.5|4179.5|4181.2|4177.2|7
1650337340000|2022-04-19 03:02:20|4182.5|4178.5|4180.6|4176.6|4183.1|4179.1|4180.1|4176.1|18
1650337350000|2022-04-19 03:02:30|4181.1|4177.1|4181.1|4177.1|4181.6|4177.6|4181.1|4177.1|3
1650337360000|2022-04-19 03:02:40|4181.6|4177.6|4182.1|4178.1|4183.1|4179.1|4181.6|4177.6|4
1650337370000|2022-04-19 03:02:50|4181.6|4177.6|4181.1|4177.1|4181.6|4177.6|4180.6|4176.6|3
1650337380000|2022-04-19 03:03:00|4180.1|4176.1|4179.6|4175.6|4181.1|4177.1|4179.1|4175.1|7
1650337390000|2022-04-19 03:03:10|4179.1|4175.1|4179.1|4175.1|4179.6|4175.6|4178.6|4174.6|5
1650337400000|2022-04-19 03:03:20|4178.6|4174.6|4180.1|4176.1|4180.1|4176.1|4178.1|4174.1|5
1650337410000|2022-04-19 03:03:30|4180.6|4176.6|4182.1|4178.1|4182.1|4178.1|4180.1|4176.1|6
1650337420000|2022-04-19 03:03:40|4181.6|4177.6|4182.1|4178.1|4182.1|4178.1|4180.6|4176.6|5
1650337430000|2022-04-19 03:03:50|4181.6|4177.6|4180.1|4176.1|4182.1|4178.1|4180.1|4176.1|10
1650337440000|2022-04-19 03:04:00|4180.6|4176.6|4181.6|4177.6|4181.6|4177.6|4180.6|4176.6|17
1650337450000|2022-04-19 03:04:10|4182.1|4178.1|4182.6|4178.6|4183.6|4179.6|4182.1|4178.1|1
1650337460000|2022-04-19 03:04:20|4182.1|4178.1|4181.6|4177.6|4182.6|4178.6|4181.1|4177.1|4
1650337470000|2022-04-19 03:04:30|4181.1|4177.1|4177.6|4173.6|4181.1|4177.1|4177.6|4173.6|4
1650337480000|2022-04-19 03:04:40|4178.1|4174.1|4176.6|4172.6|4178.1|4174.1|4176.6|4172.6|5
1650337490000|2022-04-19 03:04:50|4177.1|4173.1|4177.1|4173.1|4177.6|4173.6|4176.1|4172.1|3
1650337500000|2022-04-19 03:05:00|4176.6|4172.6|4175.1|4171.1|4176.6|4172.6|4174.6|4170.6|9
1650337510000|2022-04-19 03:05:10|4174.6|4170.6|4172.6|4168.6|4174.6|4170.6|4172.1|4168.1|23
1650337520000|2022-04-19 03:05:20|4173.1|4169.1|4173.6|4169.6|4174.1|4170.1|4171.6|4167.6|6
1650337530000|2022-04-19 03:05:30|4173.1|4169.1|4174.6|4170.6|4174.6|4170.6|4173.1|4169.1|0
1650337540000|2022-04-19 03:05:40|4175.1|4171.1|4175.1|4171.1|4176.1|4172.1|4174.6|4170.6|4
1650337550000|2022-04-19 03:05:50|4175.6|4171.6|4174.6|4170.6|4176.6|4172.6|4174.6|4170.6|13
1650337560000|2022-04-19 03:06:00|4175.1|4171.1|4175.1|4171.1|4175.6|4171.6|4174.6|4170.6|0
1650337570000|2022-04-19 03:06:10|4174.6|4170.6|4175.6|4171.6|4175.6|4171.6|4174.6|4170.6|2
1650337590000|2022-04-19 03:06:30|4176.1|4172.1|4175.6|4171.6|4176.1|4172.1|4174.6|4170.6|12
1650337600000|2022-04-19 03:06:40|4176.1|4172.1|4175.1|4171.1|4176.6|4172.6|4175.1|4171.1|9
1650337610000|2022-04-19 03:06:50|4175.6|4171.6|4175.1|4171.1|4175.6|4171.6|4175.1|4171.1|1
1650337620000|2022-04-19 03:07:00|4174.6|4170.6|4175.1|4171.1|4175.6|4171.6|4174.6|4170.6|9
1650337630000|2022-04-19 03:07:10|4174.6|4170.6|4174.6|4170.6|4175.1|4171.1|4174.1|4170.1|2
1650337640000|2022-04-19 03:07:20|4174.1|4170.1|4174.6|4170.6|4175.1|4171.1|4173.6|4169.6|2
1650337650000|2022-04-19 03:07:30|4175.1|4171.1|4174.6|4170.6|4175.1|4171.1|4174.6|4170.6|2
1650337660000|2022-04-19 03:07:40|4174.1|4170.1|4170.6|4166.6|4174.1|4170.1|4170.6|4166.6|88
1650337670000|2022-04-19 03:07:50|4170.1|4166.1|4171.6|4167.6|4171.6|4167.6|4169.6|4165.6|26
1650337680000|2022-04-19 03:08:00|4171.1|4167.1|4171.1|4167.1|4171.6|4167.6|4170.6|4166.6|9
1650337690000|2022-04-19 03:08:10|4171.6|4167.6|4171.6|4167.6|4172.1|4168.1|4171.1|4167.1|33
1650337700000|2022-04-19 03:08:20|4171.1|4167.1|4170.6|4166.6|4171.6|4167.6|4170.1|4166.1|6
1650337710000|2022-04-19 03:08:30|4170.1|4166.1|4170.1|4166.1|4170.6|4166.6|4169.1|4165.1|18
1650337720000|2022-04-19 03:08:40|4170.6|4166.6|4171.6|4167.6|4172.1|4168.1|4170.6|4166.6|4
1650337730000|2022-04-19 03:08:50|4172.1|4168.1|4172.1|4168.1|4172.6|4168.6|4171.6|4167.6|16
1650337740000|2022-04-19 03:09:00|4171.1|4167.1|4173.1|4169.1|4173.1|4169.1|4170.6|4166.6|4
1650337750000|2022-04-19 03:09:10|4172.6|4168.6|4171.6|4167.6|4172.6|4168.6|4171.6|4167.6|3
1650337760000|2022-04-19 03:09:20|4171.1|4167.1|4170.6|4166.6|4171.1|4167.1|4169.6|4165.6|15
1650337770000|2022-04-19 03:09:30|4171.1|4167.1|4173.1|4169.1|4173.1|4169.1|4171.1|4167.1|7
1650337780000|2022-04-19 03:09:40|4174.1|4170.1|4172.6|4168.6|4174.1|4170.1|4172.6|4168.6|5
1650337790000|2022-04-19 03:09:50|4172.1|4168.1|4172.1|4168.1|4172.1|4168.1|4171.1|4167.1|0
1650337800000|2022-04-19 03:10:00|4171.6|4167.6|4171.6|4167.6|4172.1|4168.1|4171.1|4167.1|2
1650337810000|2022-04-19 03:10:10|4172.1|4168.1|4170.6|4166.6|4172.1|4168.1|4170.1|4166.1|11
1650337820000|2022-04-19 03:10:20|4169.6|4165.6|4170.1|4166.1|4170.1|4166.1|4169.6|4165.6|7
1650337830000|2022-04-19 03:10:30|4170.6|4166.6|4170.6|4166.6|4171.1|4167.1|4170.6|4166.6|3
1650337840000|2022-04-19 03:10:40|4171.1|4167.1|4173.6|4169.6|4173.6|4169.6|4170.6|4166.6|34
1650337850000|2022-04-19 03:10:50|4173.1|4169.1|4173.1|4169.1|4174.1|4170.1|4173.1|4169.1|1
1650337860000|2022-04-19 03:11:00|4172.6|4168.6|4172.6|4168.6|4173.1|4169.1|4172.1|4168.1|8
1650337870000|2022-04-19 03:11:10|4172.1|4168.1|4173.1|4169.1|4173.1|4169.1|4172.1|4168.1|5
1650337880000|2022-04-19 03:11:20|4172.6|4168.6|4171.1|4167.1|4173.1|4169.1|4171.1|4167.1|3
1650337890000|2022-04-19 03:11:30|4170.6|4166.6|4172.6|4168.6|4172.6|4168.6|4170.6|4166.6|3
1650337900000|2022-04-19 03:11:40|4173.1|4169.1|4174.6|4170.6|4174.6|4170.6|4172.1|4168.1|12
1650337910000|2022-04-19 03:11:50|4175.1|4171.1|4173.6|4169.6|4175.1|4171.1|4173.6|4169.6|6
1650337920000|2022-04-19 03:12:00|4174.1|4170.1|4175.6|4171.6|4175.6|4171.6|4174.1|4170.1|25
1650337930000|2022-04-19 03:12:10|4175.1|4171.1|4178.1|4174.1|4178.1|4174.1|4175.1|4171.1|25
1650337940000|2022-04-19 03:12:20|4178.6|4174.6|4176.6|4172.6|4178.6|4174.6|4176.6|4172.6|5
1650337950000|2022-04-19 03:12:30|4177.1|4173.1|4175.1|4171.1|4177.6|4173.6|4175.1|4171.1|4
1650337960000|2022-04-19 03:12:40|4174.6|4170.6|4176.1|4172.1|4176.1|4172.1|4174.6|4170.6|4
1650337970000|2022-04-19 03:12:50|4176.6|4172.6|4174.6|4170.6|4176.6|4172.6|4174.1|4170.1|11
1650337980000|2022-04-19 03:13:00|4175.1|4171.1|4176.6|4172.6|4176.6|4172.6|4175.1|4171.1|16
1650337990000|2022-04-19 03:13:10|4177.1|4173.1|4177.6|4173.6|4178.1|4174.1|4176.6|4172.6|13
1650338000000|2022-04-19 03:13:20|4178.1|4174.1|4179.1|4175.1|4179.6|4175.6|4177.1|4173.1|7
1650338010000|2022-04-19 03:13:30|4178.6|4174.6|4178.6|4174.6|4179.1|4175.1|4178.1|4174.1|12
1650338020000|2022-04-19 03:13:40|4180.1|4176.1|4179.6|4175.6|4180.1|4176.1|4179.6|4175.6|11
1650338030000|2022-04-19 03:13:50|4179.1|4175.1|4183.6|4179.6|4183.6|4179.6|4179.1|4175.1|36
1650338040000|2022-04-19 03:14:00|4184.6|4180.6|4187.1|4183.1|4187.6|4183.6|4184.6|4180.6|53
1650338050000|2022-04-19 03:14:10|4188.1|4184.1|4186.1|4182.1|4188.1|4184.1|4185.6|4181.6|21
1650338060000|2022-04-19 03:14:20|4185.6|4181.6|4188.1|4184.1|4188.1|4184.1|4185.6|4181.6|4
1650338070000|2022-04-19 03:14:30|4188.6|4184.6|4182.6|4178.6|4188.6|4184.6|4182.6|4178.6|20
1650338080000|2022-04-19 03:14:40|4183.6|4179.6|4185.1|4181.1|4185.6|4181.6|4183.6|4179.6|8
1650338090000|2022-04-19 03:14:50|4184.6|4180.6|4185.6|4181.6|4186.1|4182.1|4184.6|4180.6|20
1650338100000|2022-04-19 03:15:00|4185.1|4181.1|4185.1|4181.1|4185.6|4181.6|4184.1|4180.1|21
1650338110000|2022-04-19 03:15:10|4184.6|4180.6|4185.6|4181.6|4187.1|4183.1|4184.1|4180.1|12
1650338120000|2022-04-19 03:15:20|4185.1|4181.1|4185.1|4181.1|4185.6|4181.6|4184.1|4180.1|3
1650338130000|2022-04-19 03:15:30|4184.6|4180.6|4185.1|4181.1|4185.1|4181.1|4184.1|4180.1|0
1650338140000|2022-04-19 03:15:40|4184.6|4180.6|4185.1|4181.1|4185.1|4181.1|4184.6|4180.6|0
1650338150000|2022-04-19 03:15:50|4184.6|4180.6|4184.6|4180.6|4184.6|4180.6|4184.1|4180.1|10
1650338160000|2022-04-19 03:16:00|4184.1|4180.1|4182.6|4178.6|4184.6|4180.6|4182.1|4178.1|3
1650338170000|2022-04-19 03:16:10|4182.1|4178.1|4179.1|4175.1|4182.1|4178.1|4179.1|4175.1|23
1650338180000|2022-04-19 03:16:20|4179.6|4175.6|4180.6|4176.6|4181.6|4177.6|4179.6|4175.6|4
1650338190000|2022-04-19 03:16:30|4181.1|4177.1|4181.6|4177.6|4181.6|4177.6|4180.6|4176.6|2
1650338200000|2022-04-19 03:16:40|4181.1|4177.1|4180.6|4176.6|4181.6|4177.6|4180.1|4176.1|5
1650338210000|2022-04-19 03:16:50|4181.1|4177.1|4181.1|4177.1|4181.6|4177.6|4180.6|4176.6|6
1650338220000|2022-04-19 03:17:00|4182.1|4178.1|4184.1|4180.1|4184.6|4180.6|4182.1|4178.1|17
1650338230000|2022-04-19 03:17:10|4184.6|4180.6|4184.6|4180.6|4184.6|4180.6|4183.1|4179.1|1
1650338240000|2022-04-19 03:17:20|4185.1|4181.1|4187.1|4183.1|4187.1|4183.1|4185.1|4181.1|12
1650338250000|2022-04-19 03:17:30|4187.6|4183.6|4188.1|4184.1|4190.1|4186.1|4187.1|4183.1|20
1650338260000|2022-04-19 03:17:40|4189.1|4185.1|4188.1|4184.1|4190.1|4186.1|4188.1|4184.1|8
1650338270000|2022-04-19 03:17:50|4188.6|4184.6|4190.1|4186.1|4191.1|4187.1|4188.6|4184.6|4
1650338280000|2022-04-19 03:18:00|4190.6|4186.6|4191.1|4187.1|4191.6|4187.6|4189.6|4185.6|10
1650338290000|2022-04-19 03:18:10|4190.6|4186.6|4192.1|4188.1|4192.6|4188.6|4189.6|4185.6|14
1650338300000|2022-04-19 03:18:20|4192.6|4188.6|4191.1|4187.1|4193.1|4189.1|4191.1|4187.1|5
1650338310000|2022-04-19 03:18:30|4190.6|4186.6|4188.1|4184.1|4190.6|4186.6|4187.6|4183.6|13
1650338320000|2022-04-19 03:18:40|4187.6|4183.6|4189.6|4185.6|4189.6|4185.6|4187.6|4183.6|4
1650338330000|2022-04-19 03:18:50|4190.1|4186.1|4189.6|4185.6|4190.1|4186.1|4188.6|4184.6|7
1650338340000|2022-04-19 03:19:00|4189.1|4185.1|4189.6|4185.6|4189.6|4185.6|4188.6|4184.6|0
1650338350000|2022-04-19 03:19:10|4190.1|4186.1|4188.6|4184.6|4190.1|4186.1|4187.6|4183.6|6
1650338360000|2022-04-19 03:19:20|4188.1|4184.1|4190.1|4186.1|4190.1|4186.1|4188.1|4184.1|10
1650338370000|2022-04-19 03:19:30|4189.6|4185.6|4190.6|4186.6|4191.6|4187.6|4189.6|4185.6|8
1650338380000|2022-04-19 03:19:40|4191.1|4187.1|4192.1|4188.1|4193.1|4189.1|4191.1|4187.1|9
1650338390000|2022-04-19 03:19:50|4192.6|4188.6|4191.1|4187.1|4192.6|4188.6|4191.1|4187.1|10
1650338400000|2022-04-19 03:20:00|4190.6|4186.6|4189.1|4185.1|4191.6|4187.6|4189.1|4185.1|25
1650338410000|2022-04-19 03:20:10|4188.6|4184.6|4187.1|4183.1|4188.6|4184.6|4185.6|4181.6|20
1650338420000|2022-04-19 03:20:20|4188.1|4184.1|4190.1|4186.1|4190.6|4186.6|4187.6|4183.6|8
1650338430000|2022-04-19 03:20:30|4190.6|4186.6|4190.1|4186.1|4190.6|4186.6|4189.6|4185.6|10
1650338440000|2022-04-19 03:20:40|4190.6|4186.6|4192.6|4188.6|4192.6|4188.6|4189.6|4185.6|6
1650338450000|2022-04-19 03:20:50|4193.1|4189.1|4192.6|4188.6|4193.6|4189.6|4192.1|4188.1|19
1650338460000|2022-04-19 03:21:00|4192.1|4188.1|4192.6|4188.6|4193.6|4189.6|4192.1|4188.1|1
1650338470000|2022-04-19 03:21:10|4193.1|4189.1|4193.6|4189.6|4194.1|4190.1|4192.6|4188.6|6
1650338480000|2022-04-19 03:21:20|4194.1|4190.1|4195.1|4191.1|4195.6|4191.6|4194.1|4190.1|28
1650338490000|2022-04-19 03:21:30|4194.6|4190.6|4192.6|4188.6|4195.1|4191.1|4192.6|4188.6|1
1650338500000|2022-04-19 03:21:40|4193.1|4189.1|4192.1|4188.1|4193.6|4189.6|4192.1|4188.1|10
1650338510000|2022-04-19 03:21:50|4192.6|4188.6|4190.6|4186.6|4193.1|4189.1|4190.1|4186.1|17
1650338520000|2022-04-19 03:22:00|4190.1|4186.1|4190.1|4186.1|4191.6|4187.6|4189.6|4185.6|9
1650338530000|2022-04-19 03:22:10|4189.6|4185.6|4190.1|4186.1|4190.1|4186.1|4188.6|4184.6|20
1650338540000|2022-04-19 03:22:20|4190.6|4186.6|4191.6|4187.6|4191.6|4187.6|4190.6|4186.6|5
1650338550000|2022-04-19 03:22:30|4191.1|4187.1|4193.1|4189.1|4195.1|4191.1|4191.1|4187.1|25
1650338560000|2022-04-19 03:22:40|4193.6|4189.6|4196.1|4192.1|4196.6|4192.6|4193.6|4189.6|32
1650338570000|2022-04-19 03:22:50|4196.6|4192.6|4199.6|4195.6|4201.6|4197.6|4196.6|4192.6|63
1650338580000|2022-04-19 03:23:00|4200.1|4196.1|4202.1|4198.1|4203.1|4199.1|4200.1|4196.1|46
1650338590000|2022-04-19 03:23:10|4201.6|4197.6|4201.6|4197.6|4203.1|4199.1|4199.6|4195.6|73
1650338600000|2022-04-19 03:23:20|4202.1|4198.1|4202.1|4198.1|4204.1|4200.1|4200.6|4196.6|43
1650338610000|2022-04-19 03:23:30|4202.6|4198.6|4203.1|4199.1|4203.6|4199.6|4202.6|4198.6|5
1650338620000|2022-04-19 03:23:40|4203.6|4199.6|4201.1|4197.1|4205.1|4201.1|4201.1|4197.1|28
1650338630000|2022-04-19 03:23:50|4200.6|4196.6|4202.6|4198.6|4205.1|4201.1|4200.6|4196.6|97
1650338640000|2022-04-19 03:24:00|4202.1|4198.1|4199.6|4195.6|4202.1|4198.1|4199.6|4195.6|56
1650338650000|2022-04-19 03:24:10|4199.1|4195.1|4199.1|4195.1|4200.1|4196.1|4198.6|4194.6|21
1650338660000|2022-04-19 03:24:20|4200.1|4196.1|4201.1|4197.1|4201.1|4197.1|4199.6|4195.6|20
1650338670000|2022-04-19 03:24:30|4200.6|4196.6|4200.1|4196.1|4203.6|4199.6|4200.1|4196.1|23
1650338680000|2022-04-19 03:24:40|4199.6|4195.6|4196.1|4192.1|4200.1|4196.1|4195.6|4191.6|36
1650338690000|2022-04-19 03:24:50|4196.6|4192.6|4197.1|4193.1|4197.1|4193.1|4196.1|4192.1|12
1650338700000|2022-04-19 03:25:00|4198.1|4194.1|4198.1|4194.1|4199.1|4195.1|4197.1|4193.1|39
1650338710000|2022-04-19 03:25:10|4197.6|4193.6|4195.1|4191.1|4198.1|4194.1|4194.6|4190.6|4
1650338720000|2022-04-19 03:25:20|4195.6|4191.6|4194.6|4190.6|4195.6|4191.6|4194.1|4190.1|71
1650338730000|2022-04-19 03:25:30|4195.1|4191.1|4197.1|4193.1|4198.1|4194.1|4194.6|4190.6|40
1650338740000|2022-04-19 03:25:40|4197.6|4193.6|4199.1|4195.1|4199.1|4195.1|4197.6|4193.6|5
1650338750000|2022-04-19 03:25:50|4199.6|4195.6|4197.6|4193.6|4199.6|4195.6|4197.6|4193.6|15
1650338760000|2022-04-19 03:26:00|4198.1|4194.1|4197.6|4193.6|4198.6|4194.6|4196.1|4192.1|7
1650338770000|2022-04-19 03:26:10|4196.6|4192.6|4196.6|4192.6|4197.6|4193.6|4195.6|4191.6|16
1650338780000|2022-04-19 03:26:20|4196.1|4192.1|4197.1|4193.1|4198.1|4194.1|4196.1|4192.1|5
1650338790000|2022-04-19 03:26:30|4197.6|4193.6|4197.1|4193.1|4198.1|4194.1|4196.6|4192.6|16
1650338800000|2022-04-19 03:26:40|4197.6|4193.6|4198.1|4194.1|4198.6|4194.6|4197.6|4193.6|9
1650338810000|2022-04-19 03:26:50|4197.6|4193.6|4197.6|4193.6|4198.1|4194.1|4197.1|4193.1|23
1650338820000|2022-04-19 03:27:00|4198.1|4194.1|4199.1|4195.1|4199.6|4195.6|4197.6|4193.6|9
1650338830000|2022-04-19 03:27:10|4199.6|4195.6|4198.6|4194.6|4200.1|4196.1|4198.6|4194.6|9
1650338840000|2022-04-19 03:27:20|4200.1|4196.1|4200.1|4196.1|4200.1|4196.1|4198.6|4194.6|14
1650338850000|2022-04-19 03:27:30|4200.6|4196.6|4200.6|4196.6|4201.1|4197.1|4200.1|4196.1|7
1650338860000|2022-04-19 03:27:40|4201.1|4197.1|4201.1|4197.1|4201.1|4197.1|4199.6|4195.6|6
1650338870000|2022-04-19 03:27:50|4200.6|4196.6|4198.1|4194.1|4200.6|4196.6|4198.1|4194.1|9
1650338880000|2022-04-19 03:28:00|4197.1|4193.1|4197.6|4193.6|4198.1|4194.1|4196.6|4192.6|35
1650338890000|2022-04-19 03:28:10|4198.1|4194.1|4197.6|4193.6|4198.6|4194.6|4197.6|4193.6|9
1650338900000|2022-04-19 03:28:20|4197.1|4193.1|4196.1|4192.1|4197.1|4193.1|4195.6|4191.6|14
1650338910000|2022-04-19 03:28:30|4196.6|4192.6|4199.1|4195.1|4199.1|4195.1|4196.6|4192.6|23
1650338920000|2022-04-19 03:28:40|4199.6|4195.6|4197.6|4193.6|4200.1|4196.1|4196.6|4192.6|9
1650338930000|2022-04-19 03:28:50|4198.6|4194.6|4199.1|4195.1|4199.1|4195.1|4197.6|4193.6|12
1650338940000|2022-04-19 03:29:00|4198.6|4194.6|4200.6|4196.6|4201.1|4197.1|4198.6|4194.6|17
1650338950000|2022-04-19 03:29:10|4201.1|4197.1|4202.1|4198.1|4202.6|4198.6|4201.1|4197.1|11
1650338960000|2022-04-19 03:29:20|4201.1|4197.1|4202.1|4198.1|4202.1|4198.1|4201.1|4197.1|7
1650338970000|2022-04-19 03:29:30|4201.6|4197.6|4204.1|4200.1|4204.1|4200.1|4201.6|4197.6|26
1650338980000|2022-04-19 03:29:40|4203.6|4199.6|4203.1|4199.1|4203.6|4199.6|4203.1|4199.1|3
1650338990000|2022-04-19 03:29:50|4203.6|4199.6|4202.6|4198.6|4203.6|4199.6|4202.6|4198.6|3
1650339000000|2022-04-19 03:30:00|4203.1|4199.1|4203.6|4199.6|4205.1|4201.1|4203.1|4199.1|15
1650339010000|2022-04-19 03:30:10|4203.1|4199.1|4202.1|4198.1|4203.1|4199.1|4201.6|4197.6|11
1650339020000|2022-04-19 03:30:20|4201.1|4197.1|4202.1|4198.1|4202.1|4198.1|4200.6|4196.6|13
1650339030000|2022-04-19 03:30:30|4201.6|4197.6|4202.6|4198.6|4203.1|4199.1|4201.6|4197.6|17
1650339040000|2022-04-19 03:30:40|4203.1|4199.1|4204.1|4200.1|4204.6|4200.6|4202.6|4198.6|1
1650339050000|2022-04-19 03:30:50|4203.1|4199.1|4203.6|4199.6|4204.1|4200.1|4203.1|4199.1|14
1650339060000|2022-04-19 03:31:00|4204.1|4200.1|4203.6|4199.6|4204.1|4200.1|4203.1|4199.1|2
1650339070000|2022-04-19 03:31:10|4204.1|4200.1|4203.6|4199.6|4204.1|4200.1|4203.1|4199.1|6
1650339080000|2022-04-19 03:31:20|4204.1|4200.1|4205.1|4201.1|4205.6|4201.6|4203.6|4199.6|3
1650339090000|2022-04-19 03:31:30|4205.6|4201.6|4206.6|4202.6|4207.6|4203.6|4205.6|4201.6|5
1650339100000|2022-04-19 03:31:40|4207.1|4203.1|4206.6|4202.6|4207.1|4203.1|4206.1|4202.1|1
1650339110000|2022-04-19 03:31:50|4206.1|4202.1|4207.1|4203.1|4208.6|4204.6|4206.1|4202.1|8
1650339120000|2022-04-19 03:32:00|4206.6|4202.6|4203.1|4199.1|4207.1|4203.1|4203.1|4199.1|12
1650339130000|2022-04-19 03:32:10|4202.6|4198.6|4201.1|4197.1|4202.6|4198.6|4200.6|4196.6|28
1650339140000|2022-04-19 03:32:20|4200.6|4196.6|4202.1|4198.1|4202.6|4198.6|4200.6|4196.6|15
1650339150000|2022-04-19 03:32:30|4202.6|4198.6|4203.6|4199.6|4203.6|4199.6|4202.6|4198.6|2
1650339160000|2022-04-19 03:32:40|4204.1|4200.1|4204.6|4200.6|4205.1|4201.1|4203.6|4199.6|10
1650339170000|2022-04-19 03:32:50|4204.1|4200.1|4205.6|4201.6|4205.6|4201.6|4204.1|4200.1|5
1650339180000|2022-04-19 03:33:00|4206.1|4202.1|4205.6|4201.6|4207.1|4203.1|4205.6|4201.6|8
1650339190000|2022-04-19 03:33:10|4206.1|4202.1|4203.6|4199.6|4207.1|4203.1|4203.6|4199.6|7
1650339200000|2022-04-19 03:33:20|4204.6|4200.6|4204.6|4200.6|4205.6|4201.6|4204.6|4200.6|12
1650339210000|2022-04-19 03:33:30|4205.1|4201.1|4205.6|4201.6|4205.6|4201.6|4205.1|4201.1|0
1650339220000|2022-04-19 03:33:40|4205.1|4201.1|4205.1|4201.1|4207.1|4203.1|4205.1|4201.1|10
1650339230000|2022-04-19 03:33:50|4205.6|4201.6|4206.1|4202.1|4206.1|4202.1|4204.6|4200.6|2
1650339240000|2022-04-19 03:34:00|4206.6|4202.6|4207.1|4203.1|4207.1|4203.1|4206.1|4202.1|2
1650339250000|2022-04-19 03:34:10|4208.1|4204.1|4209.1|4205.1|4209.1|4205.1|4207.6|4203.6|8
1650339260000|2022-04-19 03:34:20|4208.6|4204.6|4205.6|4201.6|4208.6|4204.6|4205.6|4201.6|6
1650339270000|2022-04-19 03:34:30|4206.1|4202.1|4205.6|4201.6|4206.1|4202.1|4205.1|4201.1|2
1650339280000|2022-04-19 03:34:40|4205.1|4201.1|4201.6|4197.6|4205.1|4201.1|4201.6|4197.6|14
1650339290000|2022-04-19 03:34:50|4202.6|4198.6|4202.6|4198.6|4202.6|4198.6|4202.6|4198.6|4
1650339300000|2022-04-19 03:35:00|4202.1|4198.1|4202.6|4198.6|4203.1|4199.1|4202.1|4198.1|5
1650339310000|2022-04-19 03:35:10|4203.1|4199.1|4202.6|4198.6|4203.1|4199.1|4202.6|4198.6|1
1650339320000|2022-04-19 03:35:20|4201.6|4197.6|4201.1|4197.1|4201.6|4197.6|4200.6|4196.6|5
1650339330000|2022-04-19 03:35:30|4200.6|4196.6|4204.1|4200.1|4204.1|4200.1|4200.6|4196.6|5
1650339340000|2022-04-19 03:35:40|4203.6|4199.6|4202.6|4198.6|4204.1|4200.1|4202.1|4198.1|6
1650339350000|2022-04-19 03:35:50|4203.1|4199.1|4202.6|4198.6|4203.1|4199.1|4202.1|4198.1|0
1650339360000|2022-04-19 03:36:00|4202.1|4198.1|4200.1|4196.1|4203.1|4199.1|4200.1|4196.1|2
1650339370000|2022-04-19 03:36:10|4199.6|4195.6|4196.6|4192.6|4200.6|4196.6|4196.6|4192.6|9
1650339380000|2022-04-19 03:36:20|4196.1|4192.1|4197.1|4193.1|4197.6|4193.6|4196.1|4192.1|8
1650339390000|2022-04-19 03:36:30|4196.6|4192.6|4197.6|4193.6|4198.6|4194.6|4196.6|4192.6|27
1650339400000|2022-04-19 03:36:40|4197.1|4193.1|4196.6|4192.6|4197.1|4193.1|4196.6|4192.6|1
1650339410000|2022-04-19 03:36:50|4196.1|4192.1|4197.6|4193.6|4197.6|4193.6|4196.1|4192.1|4
1650339420000|2022-04-19 03:37:00|4197.1|4193.1|4197.6|4193.6|4198.6|4194.6|4197.1|4193.1|2
1650339430000|2022-04-19 03:37:10|4197.1|4193.1|4198.6|4194.6|4199.6|4195.6|4197.1|4193.1|16
1650339440000|2022-04-19 03:37:20|4199.1|4195.1|4199.6|4195.6|4199.6|4195.6|4198.6|4194.6|6
1650339450000|2022-04-19 03:37:30|4200.6|4196.6|4200.6|4196.6|4201.1|4197.1|4200.1|4196.1|21
1650339460000|2022-04-19 03:37:40|4201.1|4197.1|4202.1|4198.1|4202.1|4198.1|4200.1|4196.1|20
1650339470000|2022-04-19 03:37:50|4201.6|4197.6|4202.6|4198.6|4202.6|4198.6|4201.1|4197.1|4
1650339480000|2022-04-19 03:38:00|4203.1|4199.1|4205.1|4201.1|4205.1|4201.1|4203.1|4199.1|3
1650339490000|2022-04-19 03:38:10|4204.6|4200.6|4205.6|4201.6|4206.1|4202.1|4204.6|4200.6|32
1650339500000|2022-04-19 03:38:20|4206.1|4202.1|4205.6|4201.6|4206.1|4202.1|4204.6|4200.6|8
1650339510000|2022-04-19 03:38:30|4206.1|4202.1|4206.6|4202.6|4206.6|4202.6|4205.1|4201.1|3
1650339520000|2022-04-19 03:38:40|4206.1|4202.1|4206.6|4202.6|4206.6|4202.6|4205.6|4201.6|5
1650339530000|2022-04-19 03:38:50|4207.1|4203.1|4207.1|4203.1|4207.6|4203.6|4206.1|4202.1|18
1650339540000|2022-04-19 03:39:00|4206.6|4202.6|4205.1|4201.1|4206.6|4202.6|4204.1|4200.1|11
1650339550000|2022-04-19 03:39:10|4205.6|4201.6|4204.6|4200.6|4205.6|4201.6|4204.6|4200.6|1
1650339560000|2022-04-19 03:39:20|4204.1|4200.1|4204.6|4200.6|4204.6|4200.6|4204.1|4200.1|0
1650339570000|2022-04-19 03:39:30|4205.1|4201.1|4204.1|4200.1|4205.1|4201.1|4204.1|4200.1|0
1650339580000|2022-04-19 03:39:40|4203.6|4199.6|4200.6|4196.6|4203.6|4199.6|4200.6|4196.6|8
1650339590000|2022-04-19 03:39:50|4200.1|4196.1|4199.1|4195.1|4201.6|4197.6|4198.6|4194.6|2
1650339600000|2022-04-19 03:40:00|4198.6|4194.6|4200.1|4196.1|4200.1|4196.1|4198.6|4194.6|7
1650339610000|2022-04-19 03:40:10|4199.6|4195.6|4201.6|4197.6|4202.1|4198.1|4199.6|4195.6|5
1650339620000|2022-04-19 03:40:20|4202.1|4198.1|4203.1|4199.1|4203.1|4199.1|4201.6|4197.6|3
1650339630000|2022-04-19 03:40:30|4203.6|4199.6|4205.1|4201.1|4205.1|4201.1|4203.1|4199.1|6
1650339640000|2022-04-19 03:40:40|4205.6|4201.6|4205.6|4201.6|4206.6|4202.6|4205.6|4201.6|14
1650339650000|2022-04-19 03:40:50|4205.1|4201.1|4206.6|4202.6|4207.1|4203.1|4204.1|4200.1|14
1650339660000|2022-04-19 03:41:00|4206.1|4202.1|4203.6|4199.6|4206.1|4202.1|4203.6|4199.6|12
1650339670000|2022-04-19 03:41:10|4204.1|4200.1|4206.6|4202.6|4206.6|4202.6|4204.1|4200.1|6
1650339680000|2022-04-19 03:41:20|4206.1|4202.1|4205.1|4201.1|4208.1|4204.1|4205.1|4201.1|2
1650339690000|2022-04-19 03:41:30|4204.6|4200.6|4204.6|4200.6|4204.6|4200.6|4204.6|4200.6|0
1650339700000|2022-04-19 03:41:40|4205.6|4201.6|4206.6|4202.6|4206.6|4202.6|4205.6|4201.6|2
1650339710000|2022-04-19 03:41:50|4206.1|4202.1|4205.6|4201.6|4206.6|4202.6|4205.6|4201.6|1
1650339720000|2022-04-19 03:42:00|4206.1|4202.1|4205.1|4201.1|4206.6|4202.6|4205.1|4201.1|0
1650339730000|2022-04-19 03:42:10|4205.6|4201.6|4204.6|4200.6|4205.6|4201.6|4204.6|4200.6|1
1650339740000|2022-04-19 03:42:20|4205.1|4201.1|4206.6|4202.6|4207.1|4203.1|4205.1|4201.1|2
1650339750000|2022-04-19 03:42:30|4207.1|4203.1|4207.6|4203.6|4209.6|4205.6|4207.1|4203.1|7
1650339760000|2022-04-19 03:42:40|4207.1|4203.1|4207.6|4203.6|4208.1|4204.1|4206.6|4202.6|12
1650339770000|2022-04-19 03:42:50|4208.1|4204.1|4209.6|4205.6|4209.6|4205.6|4208.1|4204.1|0
1650339780000|2022-04-19 03:43:00|4210.1|4206.1|4208.6|4204.6|4210.6|4206.6|4208.1|4204.1|8
1650339790000|2022-04-19 03:43:10|4209.1|4205.1|4208.6|4204.6|4209.1|4205.1|4207.1|4203.1|3
1650339800000|2022-04-19 03:43:20|4208.1|4204.1|4207.1|4203.1|4208.6|4204.6|4207.1|4203.1|0
1650339810000|2022-04-19 03:43:30|4207.6|4203.6|4208.1|4204.1|4208.1|4204.1|4205.6|4201.6|11
1650339820000|2022-04-19 03:43:40|4208.6|4204.6|4207.6|4203.6|4209.1|4205.1|4206.6|4202.6|9
1650339830000|2022-04-19 03:43:50|4206.6|4202.6|4206.6|4202.6|4207.1|4203.1|4206.6|4202.6|3
1650339840000|2022-04-19 03:44:00|4206.1|4202.1|4206.1|4202.1|4207.1|4203.1|4205.6|4201.6|3
1650339850000|2022-04-19 03:44:10|4206.6|4202.6|4206.6|4202.6|4208.1|4204.1|4206.6|4202.6|6
1650339870000|2022-04-19 03:44:30|4207.1|4203.1|4208.6|4204.6|4208.6|4204.6|4207.1|4203.1|1
1650339880000|2022-04-19 03:44:40|4208.1|4204.1|4208.1|4204.1|4208.6|4204.6|4207.6|4203.6|7
1650339890000|2022-04-19 03:44:50|4207.6|4203.6|4208.1|4204.1|4208.1|4204.1|4207.6|4203.6|0
1650339900000|2022-04-19 03:45:00|4207.6|4203.6|4206.6|4202.6|4208.1|4204.1|4206.1|4202.1|6
1650339910000|2022-04-19 03:45:10|4206.1|4202.1|4201.6|4197.6|4206.1|4202.1|4201.6|4197.6|12
1650339920000|2022-04-19 03:45:20|4202.1|4198.1|4203.6|4199.6|4204.6|4200.6|4202.1|4198.1|6
1650339930000|2022-04-19 03:45:30|4203.1|4199.1|4203.6|4199.6|4203.6|4199.6|4203.1|4199.1|0
1650339940000|2022-04-19 03:45:40|4203.1|4199.1|4203.1|4199.1|4203.6|4199.6|4202.1|4198.1|15
1650339950000|2022-04-19 03:45:50|4203.6|4199.6|4202.1|4198.1|4203.6|4199.6|4201.6|4197.6|1
1650339960000|2022-04-19 03:46:00|4201.6|4197.6|4202.6|4198.6|4203.1|4199.1|4201.6|4197.6|0
1650339970000|2022-04-19 03:46:10|4202.1|4198.1|4202.6|4198.6|4203.1|4199.1|4201.6|4197.6|2
1650339980000|2022-04-19 03:46:20|4202.1|4198.1|4202.6|4198.6|4203.1|4199.1|4202.1|4198.1|1
1650339990000|2022-04-19 03:46:30|4202.1|4198.1|4201.1|4197.1|4202.6|4198.6|4201.1|4197.1|4
1650340000000|2022-04-19 03:46:40|4200.6|4196.6|4200.6|4196.6|4201.1|4197.1|4200.1|4196.1|0
1650340010000|2022-04-19 03:46:50|4200.1|4196.1|4201.1|4197.1|4201.1|4197.1|4200.1|4196.1|1
1650340020000|2022-04-19 03:47:00|4201.6|4197.6|4202.1|4198.1|4202.6|4198.6|4200.6|4196.6|17
1650340030000|2022-04-19 03:47:10|4202.6|4198.6|4202.6|4198.6|4202.6|4198.6|4202.1|4198.1|0
1650340040000|2022-04-19 03:47:20|4203.1|4199.1|4202.6|4198.6|4203.1|4199.1|4202.6|4198.6|0
1650340050000|2022-04-19 03:47:30|4202.1|4198.1|4202.6|4198.6|4202.6|4198.6|4201.1|4197.1|1
1650340060000|2022-04-19 03:47:40|4203.1|4199.1|4203.1|4199.1|4204.6|4200.6|4203.1|4199.1|6
1650340070000|2022-04-19 03:47:50|4203.6|4199.6|4204.6|4200.6|4204.6|4200.6|4203.6|4199.6|0
1650340080000|2022-04-19 03:48:00|4204.1|4200.1|4203.1|4199.1|4204.1|4200.1|4202.6|4198.6|3
1650340090000|2022-04-19 03:48:10|4203.6|4199.6|4203.1|4199.1|4204.6|4200.6|4203.1|4199.1|0
1650340100000|2022-04-19 03:48:20|4203.6|4199.6|4204.6|4200.6|4205.1|4201.1|4203.1|4199.1|3
1650340110000|2022-04-19 03:48:30|4204.1|4200.1|4203.1|4199.1|4204.1|4200.1|4202.6|4198.6|1
1650340120000|2022-04-19 03:48:40|4203.6|4199.6|4204.6|4200.6|4204.6|4200.6|4203.1|4199.1|2
1650340130000|2022-04-19 03:48:50|4205.1|4201.1|4204.6|4200.6|4205.1|4201.1|4204.6|4200.6|0
1650340140000|2022-04-19 03:49:00|4205.1|4201.1|4204.6|4200.6|4205.6|4201.6|4204.6|4200.6|1
1650340150000|2022-04-19 03:49:10|4204.1|4200.1|4204.6|4200.6|4204.6|4200.6|4203.1|4199.1|3
1650340160000|2022-04-19 03:49:20|4204.1|4200.1|4203.6|4199.6|4204.1|4200.1|4203.1|4199.1|0
1650340170000|2022-04-19 03:49:30|4203.1|4199.1|4204.6|4200.6|4204.6|4200.6|4203.1|4199.1|7
1650340180000|2022-04-19 03:49:40|4205.1|4201.1|4204.1|4200.1|4205.1|4201.1|4204.1|4200.1|1
1650340190000|2022-04-19 03:49:50|4203.6|4199.6|4204.6|4200.6|4204.6|4200.6|4203.6|4199.6|3
1650340200000|2022-04-19 03:50:00|4204.1|4200.1|4203.6|4199.6|4205.1|4201.1|4203.6|4199.6|0
1650340210000|2022-04-19 03:50:10|4204.1|4200.1|4204.1|4200.1|4204.1|4200.1|4203.6|4199.6|0
1650340220000|2022-04-19 03:50:20|4204.6|4200.6|4204.6|4200.6|4204.6|4200.6|4204.1|4200.1|1
1650340230000|2022-04-19 03:50:30|4205.1|4201.1|4205.1|4201.1|4206.1|4202.1|4205.1|4201.1|1
1650340240000|2022-04-19 03:50:40|4205.6|4201.6|4205.6|4201.6|4205.6|4201.6|4204.1|4200.1|6
1650340250000|2022-04-19 03:50:50|4206.1|4202.1|4207.6|4203.6|4207.6|4203.6|4206.1|4202.1|2
1650340260000|2022-04-19 03:51:00|4207.1|4203.1|4207.6|4203.6|4208.1|4204.1|4207.1|4203.1|6
1650340270000|2022-04-19 03:51:10|4208.1|4204.1|4208.6|4204.6|4208.6|4204.6|4208.1|4204.1|20
1650340280000|2022-04-19 03:51:20|4208.1|4204.1|4207.6|4203.6|4208.6|4204.6|4207.6|4203.6|2
1650340290000|2022-04-19 03:51:30|4207.1|4203.1|4206.6|4202.6|4207.1|4203.1|4206.1|4202.1|6
1650340300000|2022-04-19 03:51:40|4207.1|4203.1|4207.6|4203.6|4207.6|4203.6|4207.1|4203.1|3
1650340310000|2022-04-19 03:51:50|4207.1|4203.1|4206.1|4202.1|4207.1|4203.1|4205.6|4201.6|1
1650340320000|2022-04-19 03:52:00|4205.6|4201.6|4205.6|4201.6|4205.6|4201.6|4205.6|4201.6|0
1650340330000|2022-04-19 03:52:10|4203.6|4199.6|4201.1|4197.1|4203.6|4199.6|4200.1|4196.1|31
1650340340000|2022-04-19 03:52:20|4200.6|4196.6|4201.1|4197.1|4201.1|4197.1|4200.1|4196.1|14
1650340350000|2022-04-19 03:52:30|4200.6|4196.6|4201.1|4197.1|4202.1|4198.1|4200.6|4196.6|4
1650340360000|2022-04-19 03:52:40|4201.6|4197.6|4202.1|4198.1|4202.1|4198.1|4201.6|4197.6|0
1650340370000|2022-04-19 03:52:50|4201.6|4197.6|4202.6|4198.6|4202.6|4198.6|4201.6|4197.6|5
1650340380000|2022-04-19 03:53:00|4202.1|4198.1|4201.1|4197.1|4203.1|4199.1|4201.1|4197.1|5
1650340390000|2022-04-19 03:53:10|4201.6|4197.6|4201.1|4197.1|4201.6|4197.6|4200.1|4196.1|2
1650340400000|2022-04-19 03:53:20|4200.6|4196.6|4200.6|4196.6|4200.6|4196.6|4199.6|4195.6|0
1650340410000|2022-04-19 03:53:30|4200.1|4196.1|4200.6|4196.6|4200.6|4196.6|4200.1|4196.1|0
1650340420000|2022-04-19 03:53:40|4201.1|4197.1|4200.6|4196.6|4201.1|4197.1|4200.1|4196.1|1
1650340430000|2022-04-19 03:53:50|4200.1|4196.1|4200.6|4196.6|4200.6|4196.6|4199.6|4195.6|0
1650340440000|2022-04-19 03:54:00|4201.1|4197.1|4201.6|4197.6|4201.6|4197.6|4201.1|4197.1|5
1650340450000|2022-04-19 03:54:10|4202.1|4198.1|4201.6|4197.6|4203.1|4199.1|4201.6|4197.6|6
1650340470000|2022-04-19 03:54:30|4201.1|4197.1|4200.1|4196.1|4201.1|4197.1|4200.1|4196.1|2
1650340480000|2022-04-19 03:54:40|4199.6|4195.6|4200.1|4196.1|4200.6|4196.6|4199.6|4195.6|6
1650340490000|2022-04-19 03:54:50|4200.6|4196.6|4200.1|4196.1|4200.6|4196.6|4200.1|4196.1|1
1650340500000|2022-04-19 03:55:00|4199.6|4195.6|4198.6|4194.6|4200.1|4196.1|4198.6|4194.6|1
1650340510000|2022-04-19 03:55:10|4199.1|4195.1|4198.6|4194.6|4199.1|4195.1|4198.6|4194.6|2
1650340520000|2022-04-19 03:55:20|4199.1|4195.1|4199.6|4195.6|4199.6|4195.6|4198.6|4194.6|9
1650340530000|2022-04-19 03:55:30|4199.1|4195.1|4199.1|4195.1|4199.1|4195.1|4198.6|4194.6|4
1650340540000|2022-04-19 03:55:40|4199.6|4195.6|4198.6|4194.6|4199.6|4195.6|4198.6|4194.6|0
1650340550000|2022-04-19 03:55:50|4199.1|4195.1|4199.6|4195.6|4200.1|4196.1|4199.1|4195.1|3
1650340560000|2022-04-19 03:56:00|4200.1|4196.1|4200.6|4196.6|4201.1|4197.1|4200.1|4196.1|12
1650340570000|2022-04-19 03:56:10|4200.1|4196.1|4198.6|4194.6|4200.1|4196.1|4198.6|4194.6|0
1650340580000|2022-04-19 03:56:20|4198.1|4194.1|4198.6|4194.6|4198.6|4194.6|4197.1|4193.1|5
1650340590000|2022-04-19 03:56:30|4198.1|4194.1|4197.1|4193.1|4198.1|4194.1|4196.6|4192.6|0
1650340600000|2022-04-19 03:56:40|4197.6|4193.6|4199.1|4195.1|4199.6|4195.6|4197.6|4193.6|3
1650340610000|2022-04-19 03:56:50|4198.6|4194.6|4198.6|4194.6|4198.6|4194.6|4198.1|4194.1|2
1650340620000|2022-04-19 03:57:00|4198.1|4194.1|4197.6|4193.6|4198.1|4194.1|4197.1|4193.1|0
1650340630000|2022-04-19 03:57:10|4197.1|4193.1|4197.6|4193.6|4197.6|4193.6|4197.1|4193.1|2
1650340640000|2022-04-19 03:57:20|4198.1|4194.1|4200.1|4196.1|4200.6|4196.6|4198.1|4194.1|6
1650340650000|2022-04-19 03:57:30|4200.6|4196.6|4201.6|4197.6|4201.6|4197.6|4200.1|4196.1|12
1650340660000|2022-04-19 03:57:40|4201.1|4197.1|4200.1|4196.1|4201.1|4197.1|4199.1|4195.1|0
1650340670000|2022-04-19 03:57:50|4199.6|4195.6|4199.6|4195.6|4200.1|4196.1|4199.1|4195.1|3
1650340680000|2022-04-19 03:58:00|4200.1|4196.1|4200.1|4196.1|4200.1|4196.1|4199.6|4195.6|0
1650340690000|2022-04-19 03:58:10|4199.6|4195.6|4201.1|4197.1|4201.1|4197.1|4199.6|4195.6|1
1650340700000|2022-04-19 03:58:20|4201.6|4197.6|4201.6|4197.6|4201.6|4197.6|4200.1|4196.1|5
1650340720000|2022-04-19 03:58:40|4202.1|4198.1|4201.6|4197.6|4202.1|4198.1|4201.1|4197.1|6
1650340730000|2022-04-19 03:58:50|4201.1|4197.1|4200.1|4196.1|4201.1|4197.1|4200.1|4196.1|0
1650340740000|2022-04-19 03:59:00|4199.6|4195.6|4199.6|4195.6|4200.1|4196.1|4199.1|4195.1|8
1650340750000|2022-04-19 03:59:10|4200.1|4196.1|4201.6|4197.6|4201.6|4197.6|4200.1|4196.1|9
1650340760000|2022-04-19 03:59:20|4202.6|4198.6|4201.6|4197.6|4202.6|4198.6|4201.6|4197.6|4
1650340770000|2022-04-19 03:59:30|4202.1|4198.1|4201.1|4197.1|4202.1|4198.1|4200.6|4196.6|2
1650340780000|2022-04-19 03:59:40|4201.6|4197.6|4202.1|4198.1|4202.6|4198.6|4200.6|4196.6|4
1650340790000|2022-04-19 03:59:50|4202.6|4198.6|4200.1|4196.1|4202.6|4198.6|4200.1|4196.1|2
1650340800000|2022-04-19 04:00:00|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|2
1650344400000|2022-04-19 05:00:00|4197.6|4194.6|4201.1|4197.1|4201.6|4197.6|4195.1|4191.1|142
1650344410000|2022-04-19 05:00:10|4200.6|4196.6|4208.6|4204.6|4212.1|4208.1|4200.6|4196.6|44
1650344420000|2022-04-19 05:00:20|4209.1|4205.1|4203.1|4199.1|4209.1|4205.1|4203.1|4199.1|12
1650344430000|2022-04-19 05:00:30|4202.6|4198.6|4202.6|4198.6|4203.1|4199.1|4201.1|4197.1|5
1650344440000|2022-04-19 05:00:40|4202.1|4198.1|4204.6|4200.6|4204.6|4200.6|4202.1|4198.1|5
1650344450000|2022-04-19 05:00:50|4205.1|4201.1|4204.6|4200.6|4205.6|4201.6|4204.1|4200.1|3
1650344460000|2022-04-19 05:01:00|4204.1|4200.1|4206.6|4202.6|4207.1|4203.1|4204.1|4200.1|9
1650344470000|2022-04-19 05:01:10|4207.1|4203.1|4209.1|4205.1|4210.1|4206.1|4207.1|4203.1|27
1650344480000|2022-04-19 05:01:20|4208.6|4204.6|4210.6|4206.6|4210.6|4206.6|4208.1|4204.1|1026
1650344490000|2022-04-19 05:01:30|4211.6|4207.6|4210.6|4206.6|4212.1|4208.1|4210.6|4206.6|12
1650344500000|2022-04-19 05:01:40|4211.1|4207.1|4208.6|4204.6|4211.6|4207.6|4208.1|4204.1|18
1650344510000|2022-04-19 05:01:50|4207.6|4203.6|4204.6|4200.6|4207.6|4203.6|4204.1|4200.1|121
1650344520000|2022-04-19 05:02:00|4203.6|4199.6|4203.6|4199.6|4203.6|4199.6|4200.6|4196.6|31
1650344530000|2022-04-19 05:02:10|4204.1|4200.1|4204.1|4200.1|4205.1|4201.1|4202.6|4198.6|13
1650344540000|2022-04-19 05:02:20|4204.6|4200.6|4204.1|4200.1|4204.6|4200.6|4202.1|4198.1|11
1650344550000|2022-04-19 05:02:30|4203.6|4199.6|4204.6|4200.6|4204.6|4200.6|4203.6|4199.6|15
1650344560000|2022-04-19 05:02:40|4204.1|4200.1|4202.6|4198.6|4204.1|4200.1|4202.1|4198.1|9
1650344570000|2022-04-19 05:02:50|4202.1|4198.1|4203.6|4199.6|4203.6|4199.6|4202.1|4198.1|3
1650344580000|2022-04-19 05:03:00|4202.1|4198.1|4199.6|4195.6|4202.1|4198.1|4198.6|4194.6|42
1650344590000|2022-04-19 05:03:10|4200.1|4196.1|4199.6|4195.6|4200.6|4196.6|4199.6|4195.6|9
1650344600000|2022-04-19 05:03:20|4200.1|4196.1|4200.6|4196.6|4201.1|4197.1|4199.6|4195.6|11
1650344610000|2022-04-19 05:03:30|4199.6|4195.6|4199.6|4195.6|4201.1|4197.1|4199.1|4195.1|14
1650344620000|2022-04-19 05:03:40|4200.1|4196.1|4199.6|4195.6|4200.1|4196.1|4198.6|4194.6|4
1650344630000|2022-04-19 05:03:50|4199.1|4195.1|4198.6|4194.6|4199.1|4195.1|4198.6|4194.6|1
1650344640000|2022-04-19 05:04:00|4198.1|4194.1|4198.1|4194.1|4198.6|4194.6|4196.6|4192.6|16
1650344650000|2022-04-19 05:04:10|4198.6|4194.6|4198.6|4194.6|4198.6|4194.6|4197.6|4193.6|2
1650344660000|2022-04-19 05:04:20|4199.6|4195.6|4196.6|4192.6|4199.6|4195.6|4196.6|4192.6|6
1650344670000|2022-04-19 05:04:30|4196.1|4192.1|4195.6|4191.6|4196.1|4192.1|4195.6|4191.6|11
1650344680000|2022-04-19 05:04:40|4195.1|4191.1|4195.1|4191.1|4196.1|4192.1|4194.1|4190.1|12
1650344690000|2022-04-19 05:04:50|4195.6|4191.6|4197.1|4193.1|4197.6|4193.6|4195.6|4191.6|11
1650344700000|2022-04-19 05:05:00|4197.6|4193.6|4196.1|4192.1|4197.6|4193.6|4196.1|4192.1|14
1650344710000|2022-04-19 05:05:10|4195.6|4191.6|4195.1|4191.1|4195.6|4191.6|4193.6|4189.6|12
1650344720000|2022-04-19 05:05:20|4194.6|4190.6|4195.1|4191.1|4195.6|4191.6|4194.1|4190.1|14
1650344730000|2022-04-19 05:05:30|4194.6|4190.6|4192.6|4188.6|4195.6|4191.6|4192.6|4188.6|20
1650344740000|2022-04-19 05:05:40|4193.1|4189.1|4194.6|4190.6|4194.6|4190.6|4192.1|4188.1|16
1650344750000|2022-04-19 05:05:50|4194.1|4190.1|4193.6|4189.6|4194.1|4190.1|4193.1|4189.1|1
1650344760000|2022-04-19 05:06:00|4192.6|4188.6|4192.1|4188.1|4193.1|4189.1|4191.1|4187.1|31
1650344770000|2022-04-19 05:06:10|4191.6|4187.6|4190.1|4186.1|4192.1|4188.1|4190.1|4186.1|26
1650344780000|2022-04-19 05:06:20|4190.6|4186.6|4190.6|4186.6|4191.1|4187.1|4190.1|4186.1|54
1650344790000|2022-04-19 05:06:30|4190.1|4186.1|4188.6|4184.6|4190.1|4186.1|4188.6|4184.6|28
1650344800000|2022-04-19 05:06:40|4189.1|4185.1|4188.6|4184.6|4189.6|4185.6|4188.1|4184.1|36
1650344810000|2022-04-19 05:06:50|4189.1|4185.1|4190.1|4186.1|4191.1|4187.1|4189.1|4185.1|19
1650344820000|2022-04-19 05:07:00|4189.6|4185.6|4192.1|4188.1|4192.1|4188.1|4189.6|4185.6|48
1650344830000|2022-04-19 05:07:10|4191.1|4187.1|4193.1|4189.1|4193.1|4189.1|4191.1|4187.1|15
1650344840000|2022-04-19 05:07:20|4192.6|4188.6|4192.6|4188.6|4193.1|4189.1|4192.6|4188.6|3
1650344850000|2022-04-19 05:07:30|4192.1|4188.1|4193.6|4189.6|4193.6|4189.6|4192.1|4188.1|1
1650344860000|2022-04-19 05:07:40|4193.1|4189.1|4193.6|4189.6|4193.6|4189.6|4192.6|4188.6|7
1650344870000|2022-04-19 05:07:50|4193.1|4189.1|4192.6|4188.6|4194.1|4190.1|4192.1|4188.1|5
1650344880000|2022-04-19 05:08:00|4192.1|4188.1|4194.1|4190.1|4194.1|4190.1|4192.1|4188.1|7
1650344890000|2022-04-19 05:08:10|4195.1|4191.1|4193.6|4189.6|4195.1|4191.1|4193.1|4189.1|15
1650344900000|2022-04-19 05:08:20|4193.1|4189.1|4190.6|4186.6|4193.1|4189.1|4190.1|4186.1|6
1650344910000|2022-04-19 05:08:30|4191.1|4187.1|4190.6|4186.6|4191.6|4187.6|4190.1|4186.1|1
1650344920000|2022-04-19 05:08:40|4190.1|4186.1|4190.6|4186.6|4191.1|4187.1|4190.1|4186.1|3
1650344930000|2022-04-19 05:08:50|4191.1|4187.1|4189.6|4185.6|4191.1|4187.1|4189.6|4185.6|6
1650344940000|2022-04-19 05:09:00|4190.1|4186.1|4188.6|4184.6|4190.6|4186.6|4187.6|4183.6|12
1650344950000|2022-04-19 05:09:10|4189.1|4185.1|4189.1|4185.1|4189.6|4185.6|4186.6|4182.6|20
1650344960000|2022-04-19 05:09:20|4188.6|4184.6|4188.6|4184.6|4189.1|4185.1|4187.6|4183.6|13
1650344970000|2022-04-19 05:09:30|4189.1|4185.1|4188.6|4184.6|4189.6|4185.6|4188.6|4184.6|6
1650344980000|2022-04-19 05:09:40|4189.1|4185.1|4187.6|4183.6|4189.1|4185.1|4187.1|4183.1|2
1650344990000|2022-04-19 05:09:50|4187.1|4183.1|4186.6|4182.6|4187.6|4183.6|4186.6|4182.6|9
1650345000000|2022-04-19 05:10:00|4186.1|4182.1|4188.6|4184.6|4188.6|4184.6|4185.6|4181.6|10
1650345010000|2022-04-19 05:10:10|4188.1|4184.1|4186.6|4182.6|4189.1|4185.1|4186.1|4182.1|9
1650345020000|2022-04-19 05:10:20|4186.1|4182.1|4186.1|4182.1|4186.1|4182.1|4185.1|4181.1|3
1650345030000|2022-04-19 05:10:30|4186.6|4182.6|4188.1|4184.1|4189.6|4185.6|4186.6|4182.6|11
1650345040000|2022-04-19 05:10:40|4187.6|4183.6|4187.6|4183.6|4188.1|4184.1|4186.6|4182.6|4
1650345050000|2022-04-19 05:10:50|4187.1|4183.1|4188.1|4184.1|4188.1|4184.1|4186.6|4182.6|2
1650345060000|2022-04-19 05:11:00|4187.6|4183.6|4191.1|4187.1|4191.1|4187.1|4187.6|4183.6|29
1650345070000|2022-04-19 05:11:10|4190.6|4186.6|4192.1|4188.1|4192.1|4188.1|4190.1|4186.1|13
1650345080000|2022-04-19 05:11:20|4191.6|4187.6|4192.1|4188.1|4192.6|4188.6|4190.1|4186.1|17
1650345090000|2022-04-19 05:11:30|4191.6|4187.6|4190.6|4186.6|4191.6|4187.6|4190.1|4186.1|4
1650345100000|2022-04-19 05:11:40|4191.1|4187.1|4190.6|4186.6|4191.1|4187.1|4190.1|4186.1|4
1650345110000|2022-04-19 05:11:50|4190.1|4186.1|4189.6|4185.6|4190.6|4186.6|4189.6|4185.6|3
1650345120000|2022-04-19 05:12:00|4189.1|4185.1|4188.6|4184.6|4190.1|4186.1|4188.1|4184.1|15
1650345130000|2022-04-19 05:12:10|4187.6|4183.6|4187.6|4183.6|4188.1|4184.1|4187.6|4183.6|2
1650345140000|2022-04-19 05:12:20|4186.1|4182.1|4185.6|4181.6|4186.6|4182.6|4185.6|4181.6|3
1650345150000|2022-04-19 05:12:30|4185.1|4181.1|4185.1|4181.1|4186.1|4182.1|4184.6|4180.6|1
1650345160000|2022-04-19 05:12:40|4185.6|4181.6|4184.6|4180.6|4185.6|4181.6|4183.6|4179.6|9
1650345180000|2022-04-19 05:13:00|4185.1|4181.1|4183.6|4179.6|4185.1|4181.1|4183.6|4179.6|3
1650345190000|2022-04-19 05:13:10|4183.1|4179.1|4182.6|4178.6|4183.1|4179.1|4181.1|4177.1|44
1650345200000|2022-04-19 05:13:20|4182.1|4178.1|4181.6|4177.6|4183.1|4179.1|4181.6|4177.6|12
1650345210000|2022-04-19 05:13:30|4181.1|4177.1|4180.1|4176.1|4181.1|4177.1|4179.6|4175.6|3
1650345220000|2022-04-19 05:13:40|4179.6|4175.6|4179.1|4175.1|4180.1|4176.1|4178.1|4174.1|18
1650345230000|2022-04-19 05:13:50|4180.1|4176.1|4179.6|4175.6|4181.1|4177.1|4179.6|4175.6|49
1650345240000|2022-04-19 05:14:00|4180.1|4176.1|4181.1|4177.1|4181.1|4177.1|4179.1|4175.1|11
1650345250000|2022-04-19 05:14:10|4180.6|4176.6|4180.1|4176.1|4181.1|4177.1|4179.6|4175.6|7
1650345260000|2022-04-19 05:14:20|4180.6|4176.6|4181.6|4177.6|4182.1|4178.1|4180.1|4176.1|4
1650345270000|2022-04-19 05:14:30|4181.1|4177.1|4181.1|4177.1|4182.1|4178.1|4180.6|4176.6|3
1650345280000|2022-04-19 05:14:40|4180.6|4176.6|4181.1|4177.1|4181.6|4177.6|4180.6|4176.6|4
1650345290000|2022-04-19 05:14:50|4180.6|4176.6|4180.1|4176.1|4181.6|4177.6|4180.1|4176.1|2
1650345300000|2022-04-19 05:15:00|4179.1|4175.1|4184.1|4180.1|4184.1|4180.1|4179.1|4175.1|25
1650345310000|2022-04-19 05:15:10|4183.6|4179.6|4181.1|4177.1|4183.6|4179.6|4180.6|4176.6|6
1650345320000|2022-04-19 05:15:20|4180.6|4176.6|4180.6|4176.6|4180.6|4176.6|4179.1|4175.1|5
1650345330000|2022-04-19 05:15:30|4180.1|4176.1|4181.1|4177.1|4181.1|4177.1|4180.1|4176.1|0
1650345340000|2022-04-19 05:15:40|4181.6|4177.6|4180.6|4176.6|4182.1|4178.1|4180.6|4176.6|5
1650345350000|2022-04-19 05:15:50|4181.1|4177.1|4180.6|4176.6|4181.1|4177.1|4180.1|4176.1|0
1650345360000|2022-04-19 05:16:00|4181.1|4177.1|4183.1|4179.1|4183.1|4179.1|4181.1|4177.1|4
1650345370000|2022-04-19 05:16:10|4184.1|4180.1|4182.6|4178.6|4184.1|4180.1|4181.6|4177.6|9
1650345380000|2022-04-19 05:16:20|4182.1|4178.1|4182.6|4178.6|4182.6|4178.6|4181.6|4177.6|3
1650345390000|2022-04-19 05:16:30|4182.1|4178.1|4181.1|4177.1|4182.1|4178.1|4181.1|4177.1|2
1650345400000|2022-04-19 05:16:40|4181.6|4177.6|4181.1|4177.1|4181.6|4177.6|4180.6|4176.6|2
1650345410000|2022-04-19 05:16:50|4180.6|4176.6|4180.1|4176.1|4180.6|4176.6|4180.1|4176.1|3
1650345420000|2022-04-19 05:17:00|4179.6|4175.6|4179.1|4175.1|4179.6|4175.6|4179.1|4175.1|1
1650345430000|2022-04-19 05:17:10|4178.1|4174.1|4178.6|4174.6|4179.1|4175.1|4177.1|4173.1|25
1650345440000|2022-04-19 05:17:20|4178.1|4174.1|4177.6|4173.6|4178.1|4174.1|4177.1|4173.1|7
1650345450000|2022-04-19 05:17:30|4177.1|4173.1|4177.6|4173.6|4178.1|4174.1|4177.1|4173.1|5
1650345460000|2022-04-19 05:17:40|4177.1|4173.1|4178.1|4174.1|4179.1|4175.1|4177.1|4173.1|10
1650345470000|2022-04-19 05:17:50|4177.6|4173.6|4177.6|4173.6|4177.6|4173.6|4177.6|4173.6|2
1650345480000|2022-04-19 05:18:00|4177.1|4173.1|4178.6|4174.6|4179.1|4175.1|4177.1|4173.1|4
1650345490000|2022-04-19 05:18:10|4179.1|4175.1|4180.1|4176.1|4180.6|4176.6|4179.1|4175.1|11
1650345500000|2022-04-19 05:18:20|4180.6|4176.6|4179.6|4175.6|4180.6|4176.6|4179.6|4175.6|7
1650345510000|2022-04-19 05:18:30|4180.1|4176.1|4180.6|4176.6|4181.1|4177.1|4180.1|4176.1|12
1650345520000|2022-04-19 05:18:40|4181.1|4177.1|4180.1|4176.1|4181.1|4177.1|4179.1|4175.1|8
1650345530000|2022-04-19 05:18:50|4179.6|4175.6|4178.6|4174.6|4179.6|4175.6|4178.6|4174.6|4
1650345540000|2022-04-19 05:19:00|4178.1|4174.1|4178.6|4174.6|4178.6|4174.6|4177.1|4173.1|3
1650345550000|2022-04-19 05:19:10|4178.1|4174.1|4178.6|4174.6|4178.6|4174.6|4178.1|4174.1|0
1650345560000|2022-04-19 05:19:20|4178.1|4174.1|4179.1|4175.1|4179.1|4175.1|4178.1|4174.1|4
1650345570000|2022-04-19 05:19:30|4178.6|4174.6|4180.1|4176.1|4180.1|4176.1|4178.1|4174.1|6
1650345580000|2022-04-19 05:19:40|4179.6|4175.6|4179.6|4175.6|4180.1|4176.1|4178.6|4174.6|3
1650345590000|2022-04-19 05:19:50|4179.1|4175.1|4179.1|4175.1|4179.6|4175.6|4178.6|4174.6|7
1650345600000|2022-04-19 05:20:00|4179.6|4175.6|4178.6|4174.6|4179.6|4175.6|4178.1|4174.1|1
1650345610000|2022-04-19 05:20:10|4179.1|4175.1|4178.6|4174.6|4179.6|4175.6|4178.6|4174.6|2
1650345620000|2022-04-19 05:20:20|4179.1|4175.1|4179.1|4175.1|4179.6|4175.6|4178.6|4174.6|1
1650345630000|2022-04-19 05:20:30|4178.6|4174.6|4179.1|4175.1|4179.1|4175.1|4177.1|4173.1|6
1650345640000|2022-04-19 05:20:40|4178.6|4174.6|4177.1|4173.1|4178.6|4174.6|4176.1|4172.1|12
1650345650000|2022-04-19 05:20:50|4176.1|4172.1|4176.6|4172.6|4177.1|4173.1|4176.1|4172.1|10
1650345660000|2022-04-19 05:21:00|4177.1|4173.1|4176.1|4172.1|4177.1|4173.1|4175.6|4171.6|6
1650345670000|2022-04-19 05:21:10|4176.6|4172.6|4179.1|4175.1|4179.1|4175.1|4176.6|4172.6|14
1650345680000|2022-04-19 05:21:20|4178.6|4174.6|4178.1|4174.1|4179.6|4175.6|4178.1|4174.1|6
1650345690000|2022-04-19 05:21:30|4177.6|4173.6|4178.1|4174.1|4178.6|4174.6|4177.1|4173.1|21
1650345700000|2022-04-19 05:21:40|4178.6|4174.6|4179.6|4175.6|4179.6|4175.6|4178.1|4174.1|1
1650345710000|2022-04-19 05:21:50|4179.1|4175.1|4179.6|4175.6|4180.1|4176.1|4179.1|4175.1|4
1650345720000|2022-04-19 05:22:00|4179.1|4175.1|4180.1|4176.1|4180.1|4176.1|4178.1|4174.1|4
1650345730000|2022-04-19 05:22:10|4179.6|4175.6|4178.1|4174.1|4180.1|4176.1|4178.1|4174.1|10
1650345740000|2022-04-19 05:22:20|4178.6|4174.6|4180.6|4176.6|4180.6|4176.6|4178.6|4174.6|14
1650345750000|2022-04-19 05:22:30|4181.1|4177.1|4181.6|4177.6|4181.6|4177.6|4180.1|4176.1|7
1650345760000|2022-04-19 05:22:40|4181.1|4177.1|4179.6|4175.6|4182.1|4178.1|4179.6|4175.6|4
1650345770000|2022-04-19 05:22:50|4180.1|4176.1|4179.6|4175.6|4180.1|4176.1|4179.1|4175.1|6
1650345780000|2022-04-19 05:23:00|4180.1|4176.1|4179.1|4175.1|4180.6|4176.6|4179.1|4175.1|0
1650345790000|2022-04-19 05:23:10|4179.6|4175.6|4178.1|4174.1|4179.6|4175.6|4178.1|4174.1|10
1650345800000|2022-04-19 05:23:20|4178.6|4174.6|4179.1|4175.1|4179.6|4175.6|4178.1|4174.1|2
1650345810000|2022-04-19 05:23:30|4178.6|4174.6|4179.6|4175.6|4179.6|4175.6|4178.6|4174.6|1
1650345820000|2022-04-19 05:23:40|4180.1|4176.1|4178.6|4174.6|4180.1|4176.1|4178.6|4174.6|2
1650345830000|2022-04-19 05:23:50|4179.1|4175.1|4181.1|4177.1|4181.1|4177.1|4179.1|4175.1|3
1650345840000|2022-04-19 05:24:00|4180.6|4176.6|4179.1|4175.1|4180.6|4176.6|4178.6|4174.6|0
1650345850000|2022-04-19 05:24:10|4178.6|4174.6|4177.1|4173.1|4179.1|4175.1|4176.1|4172.1|16
1650345860000|2022-04-19 05:24:20|4176.1|4172.1|4175.6|4171.6|4176.6|4172.6|4175.6|4171.6|5
1650345870000|2022-04-19 05:24:30|4176.1|4172.1|4175.1|4171.1|4176.1|4172.1|4174.6|4170.6|13
1650345880000|2022-04-19 05:24:40|4174.6|4170.6|4174.1|4170.1|4174.6|4170.6|4173.6|4169.6|14
1650345890000|2022-04-19 05:24:50|4174.6|4170.6|4174.6|4170.6|4175.1|4171.1|4174.1|4170.1|8
1650345900000|2022-04-19 05:25:00|4175.1|4171.1|4176.1|4172.1|4177.1|4173.1|4175.1|4171.1|17
1650345910000|2022-04-19 05:25:10|4175.6|4171.6|4177.1|4173.1|4178.1|4174.1|4175.6|4171.6|17
1650345920000|2022-04-19 05:25:20|4177.6|4173.6|4178.1|4174.1|4178.1|4174.1|4177.1|4173.1|7
1650345930000|2022-04-19 05:25:30|4177.6|4173.6|4178.1|4174.1|4178.1|4174.1|4177.1|4173.1|3
1650345940000|2022-04-19 05:25:40|4177.6|4173.6|4177.6|4173.6|4177.6|4173.6|4176.6|4172.6|2
1650345950000|2022-04-19 05:25:50|4177.1|4173.1|4178.1|4174.1|4178.1|4174.1|4177.1|4173.1|3
1650345960000|2022-04-19 05:26:00|4177.6|4173.6|4177.6|4173.6|4178.1|4174.1|4176.6|4172.6|14
1650345970000|2022-04-19 05:26:10|4177.1|4173.1|4176.6|4172.6|4177.6|4173.6|4176.6|4172.6|4
1650345980000|2022-04-19 05:26:20|4177.1|4173.1|4179.6|4175.6|4179.6|4175.6|4177.1|4173.1|36
1650345990000|2022-04-19 05:26:30|4179.1|4175.1|4178.1|4174.1|4179.1|4175.1|4178.1|4174.1|6
1650346000000|2022-04-19 05:26:40|4177.1|4173.1|4176.1|4172.1|4177.1|4173.1|4176.1|4172.1|7
1650346010000|2022-04-19 05:26:50|4176.6|4172.6|4177.6|4173.6|4178.1|4174.1|4176.1|4172.1|10
1650346020000|2022-04-19 05:27:00|4178.1|4174.1|4180.1|4176.1|4180.1|4176.1|4177.6|4173.6|6
1650346030000|2022-04-19 05:27:10|4179.6|4175.6|4179.1|4175.1|4180.1|4176.1|4179.1|4175.1|7
1650346040000|2022-04-19 05:27:20|4178.6|4174.6|4178.1|4174.1|4179.1|4175.1|4177.6|4173.6|6
1650346050000|2022-04-19 05:27:30|4177.6|4173.6|4178.6|4174.6|4178.6|4174.6|4177.6|4173.6|1
1650346060000|2022-04-19 05:27:40|4179.1|4175.1|4180.6|4176.6|4180.6|4176.6|4179.1|4175.1|10
1650346070000|2022-04-19 05:27:50|4180.1|4176.1|4180.1|4176.1|4181.1|4177.1|4179.6|4175.6|2
1650346080000|2022-04-19 05:28:00|4180.6|4176.6|4178.6|4174.6|4180.6|4176.6|4178.1|4174.1|3
1650346090000|2022-04-19 05:28:10|4178.1|4174.1|4178.1|4174.1|4179.1|4175.1|4177.1|4173.1|12
1650346100000|2022-04-19 05:28:20|4177.1|4173.1|4179.1|4175.1|4179.1|4175.1|4177.1|4173.1|8
1650346110000|2022-04-19 05:28:30|4178.6|4174.6|4179.6|4175.6|4179.6|4175.6|4177.6|4173.6|18
1650346120000|2022-04-19 05:28:40|4180.1|4176.1|4179.1|4175.1|4180.1|4176.1|4178.6|4174.6|2
1650346130000|2022-04-19 05:28:50|4178.1|4174.1|4177.6|4173.6|4178.1|4174.1|4176.6|4172.6|22
1650346140000|2022-04-19 05:29:00|4178.1|4174.1|4176.6|4172.6|4178.1|4174.1|4175.6|4171.6|2
1650346150000|2022-04-19 05:29:10|4176.1|4172.1|4175.6|4171.6|4176.1|4172.1|4175.1|4171.1|2
1650346160000|2022-04-19 05:29:20|4176.1|4172.1|4177.1|4173.1|4177.1|4173.1|4175.1|4171.1|3
1650346170000|2022-04-19 05:29:30|4176.6|4172.6|4176.6|4172.6|4177.1|4173.1|4176.1|4172.1|3
1650346180000|2022-04-19 05:29:40|4176.1|4172.1|4177.6|4173.6|4178.6|4174.6|4176.1|4172.1|7
1650346190000|2022-04-19 05:29:50|4178.1|4174.1|4176.6|4172.6|4178.1|4174.1|4176.1|4172.1|14
1650346200000|2022-04-19 05:30:00|4176.1|4172.1|4174.1|4170.1|4177.1|4173.1|4174.1|4170.1|11
1650346210000|2022-04-19 05:30:10|4173.6|4169.6|4172.1|4168.1|4174.1|4170.1|4171.1|4167.1|93
1650346220000|2022-04-19 05:30:20|4172.6|4168.6|4172.6|4168.6|4173.1|4169.1|4172.1|4168.1|10
1650346230000|2022-04-19 05:30:30|4173.1|4169.1|4172.6|4168.6|4173.1|4169.1|4172.1|4168.1|2
1650346240000|2022-04-19 05:30:40|4173.1|4169.1|4173.6|4169.6|4173.6|4169.6|4173.1|4169.1|2
1650346250000|2022-04-19 05:30:50|4174.1|4170.1|4175.1|4171.1|4176.6|4172.6|4173.6|4169.6|11
1650346260000|2022-04-19 05:31:00|4174.6|4170.6|4177.1|4173.1|4177.6|4173.6|4174.6|4170.6|18
1650346270000|2022-04-19 05:31:10|4176.6|4172.6|4174.1|4170.1|4176.6|4172.6|4174.1|4170.1|5
1650346280000|2022-04-19 05:31:20|4173.6|4169.6|4172.6|4168.6|4174.1|4170.1|4172.1|4168.1|4
1650346290000|2022-04-19 05:31:30|4172.1|4168.1|4173.1|4169.1|4173.1|4169.1|4170.6|4166.6|54
1650346300000|2022-04-19 05:31:40|4172.6|4168.6|4173.6|4169.6|4173.6|4169.6|4172.6|4168.6|25
1650346310000|2022-04-19 05:31:50|4173.1|4169.1|4172.6|4168.6|4173.6|4169.6|4171.6|4167.6|33
1650346320000|2022-04-19 05:32:00|4172.1|4168.1|4172.6|4168.6|4173.1|4169.1|4172.1|4168.1|3
1650346330000|2022-04-19 05:32:10|4173.1|4169.1|4173.6|4169.6|4173.6|4169.6|4172.6|4168.6|3
1650346340000|2022-04-19 05:32:20|4174.1|4170.1|4173.6|4169.6|4174.1|4170.1|4173.1|4169.1|15
1650346350000|2022-04-19 05:32:30|4173.1|4169.1|4173.1|4169.1|4174.1|4170.1|4172.6|4168.6|3
1650346360000|2022-04-19 05:32:40|4172.6|4168.6|4173.1|4169.1|4173.1|4169.1|4172.1|4168.1|7
1650346370000|2022-04-19 05:32:50|4174.1|4170.1|4174.1|4170.1|4175.1|4171.1|4174.1|4170.1|18
1650346380000|2022-04-19 05:33:00|4174.6|4170.6|4174.6|4170.6|4175.1|4171.1|4174.1|4170.1|6
1650346390000|2022-04-19 05:33:10|4175.1|4171.1|4175.1|4171.1|4176.6|4172.6|4174.1|4170.1|9
1650346400000|2022-04-19 05:33:20|4174.6|4170.6|4175.1|4171.1|4175.1|4171.1|4174.1|4170.1|6
1650346410000|2022-04-19 05:33:30|4174.1|4170.1|4177.6|4173.6|4177.6|4173.6|4174.1|4170.1|13
1650346420000|2022-04-19 05:33:40|4177.1|4173.1|4176.1|4172.1|4177.1|4173.1|4175.1|4171.1|18
1650346430000|2022-04-19 05:33:50|4175.6|4171.6|4175.6|4171.6|4175.6|4171.6|4174.6|4170.6|0
1650346440000|2022-04-19 05:34:00|4175.1|4171.1|4175.1|4171.1|4176.1|4172.1|4175.1|4171.1|0
1650346450000|2022-04-19 05:34:10|4174.6|4170.6|4173.1|4169.1|4174.6|4170.6|4171.1|4167.1|25
1650346460000|2022-04-19 05:34:20|4172.6|4168.6|4173.1|4169.1|4173.6|4169.6|4171.1|4167.1|41
1650346470000|2022-04-19 05:34:30|4172.6|4168.6|4172.1|4168.1|4172.6|4168.6|4170.6|4166.6|37
1650346480000|2022-04-19 05:34:40|4171.6|4167.6|4171.6|4167.6|4171.6|4167.6|4171.1|4167.1|7
1650346490000|2022-04-19 05:34:50|4172.1|4168.1|4171.6|4167.6|4172.1|4168.1|4171.6|4167.6|2
1650346500000|2022-04-19 05:35:00|4171.1|4167.1|4170.1|4166.1|4171.6|4167.6|4169.6|4165.6|2
1650346510000|2022-04-19 05:35:10|4170.6|4166.6|4170.6|4166.6|4171.1|4167.1|4170.1|4166.1|0
1650346520000|2022-04-19 05:35:20|4171.1|4167.1|4171.1|4167.1|4172.1|4168.1|4171.1|4167.1|7
1650346530000|2022-04-19 05:35:30|4170.6|4166.6|4171.6|4167.6|4171.6|4167.6|4170.1|4166.1|3
1650346540000|2022-04-19 05:35:40|4172.1|4168.1|4173.1|4169.1|4173.6|4169.6|4171.6|4167.6|24
1650346550000|2022-04-19 05:35:50|4172.6|4168.6|4173.1|4169.1|4173.6|4169.6|4172.1|4168.1|0
1650346560000|2022-04-19 05:36:00|4172.6|4168.6|4172.1|4168.1|4172.6|4168.6|4171.1|4167.1|3
1650346570000|2022-04-19 05:36:10|4172.6|4168.6|4170.1|4166.1|4172.6|4168.6|4170.1|4166.1|3
1650346580000|2022-04-19 05:36:20|4169.6|4165.6|4169.1|4165.1|4170.6|4166.6|4169.1|4165.1|7
1650346590000|2022-04-19 05:36:30|4168.6|4164.6|4170.6|4166.6|4170.6|4166.6|4168.1|4164.1|16
1650346600000|2022-04-19 05:36:40|4170.1|4166.1|4169.6|4165.6|4170.6|4166.6|4169.1|4165.1|4
1650346610000|2022-04-19 05:36:50|4170.1|4166.1|4169.1|4165.1|4170.1|4166.1|4169.1|4165.1|0
1650346620000|2022-04-19 05:37:00|4169.6|4165.6|4169.1|4165.1|4170.1|4166.1|4168.1|4164.1|7
1650346630000|2022-04-19 05:37:10|4169.6|4165.6|4170.6|4166.6|4170.6|4166.6|4169.1|4165.1|10
1650346640000|2022-04-19 05:37:20|4170.1|4166.1|4170.6|4166.6|4171.1|4167.1|4170.1|4166.1|18
1650346650000|2022-04-19 05:37:30|4170.1|4166.1|4169.6|4165.6|4170.1|4166.1|4169.6|4165.6|4
1650346660000|2022-04-19 05:37:40|4170.1|4166.1|4171.1|4167.1|4171.6|4167.6|4170.1|4166.1|7
1650346670000|2022-04-19 05:37:50|4170.6|4166.6|4170.6|4166.6|4172.1|4168.1|4170.6|4166.6|9
1650346680000|2022-04-19 05:38:00|4171.1|4167.1|4170.6|4166.6|4171.6|4167.6|4169.1|4165.1|8
1650346690000|2022-04-19 05:38:10|4170.1|4166.1|4169.6|4165.6|4170.1|4166.1|4168.6|4164.6|2
1650346700000|2022-04-19 05:38:20|4170.1|4166.1|4172.1|4168.1|4172.1|4168.1|4170.1|4166.1|8
1650346710000|2022-04-19 05:38:30|4171.6|4167.6|4170.6|4166.6|4171.6|4167.6|4170.1|4166.1|3
1650346720000|2022-04-19 05:38:40|4170.1|4166.1|4171.1|4167.1|4171.1|4167.1|4170.1|4166.1|11
1650346730000|2022-04-19 05:38:50|4170.6|4166.6|4170.6|4166.6|4170.6|4166.6|4170.6|4166.6|7
1650346740000|2022-04-19 05:39:00|4170.1|4166.1|4170.6|4166.6|4170.6|4166.6|4170.1|4166.1|7
1650346750000|2022-04-19 05:39:10|4171.1|4167.1|4170.6|4166.6|4171.1|4167.1|4170.6|4166.6|0
1650346760000|2022-04-19 05:39:20|4171.1|4167.1|4171.6|4167.6|4171.6|4167.6|4170.6|4166.6|1
1650346770000|2022-04-19 05:39:30|4171.1|4167.1|4174.1|4170.1|4174.1|4170.1|4171.1|4167.1|27
1650346780000|2022-04-19 05:39:40|4173.6|4169.6|4172.6|4168.6|4174.1|4170.1|4172.6|4168.6|4
1650346790000|2022-04-19 05:39:50|4173.1|4169.1|4171.6|4167.6|4173.1|4169.1|4171.6|4167.6|8
1650346800000|2022-04-19 05:40:00|4172.1|4168.1|4170.6|4166.6|4172.1|4168.1|4170.6|4166.6|14
1650346810000|2022-04-19 05:40:10|4171.1|4167.1|4168.1|4164.1|4171.1|4167.1|4168.1|4164.1|31
1650346820000|2022-04-19 05:40:20|4167.6|4163.6|4167.1|4163.1|4169.1|4165.1|4167.1|4163.1|27
1650346830000|2022-04-19 05:40:30|4166.6|4162.6|4166.6|4162.6|4166.6|4162.6|4166.1|4162.1|29
1650346840000|2022-04-19 05:40:40|4167.1|4163.1|4166.6|4162.6|4167.1|4163.1|4166.1|4162.1|8
1650346850000|2022-04-19 05:40:50|4166.1|4162.1|4168.1|4164.1|4169.1|4165.1|4166.1|4162.1|35
1650346860000|2022-04-19 05:41:00|4167.6|4163.6|4168.1|4164.1|4168.1|4164.1|4167.1|4163.1|6
1650346870000|2022-04-19 05:41:10|4167.6|4163.6|4168.1|4164.1|4169.6|4165.6|4167.1|4163.1|24
1650346880000|2022-04-19 05:41:20|4167.1|4163.1|4167.6|4163.6|4168.1|4164.1|4167.1|4163.1|10
1650346890000|2022-04-19 05:41:30|4167.1|4163.1|4166.6|4162.6|4167.6|4163.6|4166.1|4162.1|12
1650346900000|2022-04-19 05:41:40|4166.1|4162.1|4166.1|4162.1|4166.1|4162.1|4165.6|4161.6|23
1650346910000|2022-04-19 05:41:50|4166.6|4162.6|4166.1|4162.1|4167.1|4163.1|4165.1|4161.1|161
1650346920000|2022-04-19 05:42:00|4166.6|4162.6|4167.1|4163.1|4167.1|4163.1|4166.6|4162.6|52
1650346930000|2022-04-19 05:42:10|4168.1|4164.1|4166.1|4162.1|4168.1|4164.1|4166.1|4162.1|36
1650346940000|2022-04-19 05:42:20|4165.6|4161.6|4166.1|4162.1|4166.6|4162.6|4165.1|4161.1|64
1650346950000|2022-04-19 05:42:30|4166.6|4162.6|4168.1|4164.1|4168.1|4164.1|4166.6|4162.6|69
1650346960000|2022-04-19 05:42:40|4168.6|4164.6|4167.1|4163.1|4170.1|4166.1|4167.1|4163.1|79
1650346970000|2022-04-19 05:42:50|4166.1|4162.1|4166.1|4162.1|4166.1|4162.1|4165.6|4161.6|12
1650346980000|2022-04-19 05:43:00|4166.6|4162.6|4165.6|4161.6|4166.6|4162.6|4165.6|4161.6|1
1650346990000|2022-04-19 05:43:10|4166.1|4162.1|4167.1|4163.1|4167.6|4163.6|4165.1|4161.1|31
1650347000000|2022-04-19 05:43:20|4166.6|4162.6|4166.6|4162.6|4167.6|4163.6|4166.6|4162.6|2
1650347010000|2022-04-19 05:43:30|4166.1|4162.1|4165.6|4161.6|4166.6|4162.6|4165.6|4161.6|0
1650347020000|2022-04-19 05:43:40|4166.1|4162.1|4165.6|4161.6|4166.6|4162.6|4165.1|4161.1|0
1650347030000|2022-04-19 05:43:50|4166.1|4162.1|4166.6|4162.6|4166.6|4162.6|4166.1|4162.1|4
1650347040000|2022-04-19 05:44:00|4166.1|4162.1|4166.6|4162.6|4167.1|4163.1|4165.1|4161.1|7
1650347050000|2022-04-19 05:44:10|4167.1|4163.1|4166.1|4162.1|4167.1|4163.1|4166.1|4162.1|3
1650347060000|2022-04-19 05:44:20|4165.6|4161.6|4167.1|4163.1|4167.1|4163.1|4165.1|4161.1|58
1650347070000|2022-04-19 05:44:30|4167.6|4163.6|4167.6|4163.6|4167.6|4163.6|4166.1|4162.1|4
1650347080000|2022-04-19 05:44:40|4167.1|4163.1|4165.1|4161.1|4167.6|4163.6|4165.1|4161.1|3
1650347090000|2022-04-19 05:44:50|4164.6|4160.6|4166.1|4162.1|4166.1|4162.1|4164.1|4160.1|61
1650347100000|2022-04-19 05:45:00|4166.6|4162.6|4165.1|4161.1|4166.6|4162.6|4164.6|4160.6|18
1650347110000|2022-04-19 05:45:10|4164.6|4160.6|4164.1|4160.1|4165.1|4161.1|4164.1|4160.1|23
1650347120000|2022-04-19 05:45:20|4164.6|4160.6|4164.6|4160.6|4165.1|4161.1|4164.6|4160.6|16
1650347130000|2022-04-19 05:45:30|4165.1|4161.1|4164.6|4160.6|4166.6|4162.6|4164.6|4160.6|17
1650347140000|2022-04-19 05:45:40|4165.1|4161.1|4164.6|4160.6|4165.1|4161.1|4164.6|4160.6|2
1650347150000|2022-04-19 05:45:50|4164.1|4160.1|4164.1|4160.1|4164.1|4160.1|4163.6|4159.6|8
1650347160000|2022-04-19 05:46:00|4164.6|4160.6|4167.1|4163.1|4167.1|4163.1|4164.1|4160.1|12
1650347170000|2022-04-19 05:46:10|4166.6|4162.6|4168.6|4164.6|4168.6|4164.6|4166.1|4162.1|40
1650347180000|2022-04-19 05:46:20|4168.1|4164.1|4167.1|4163.1|4168.6|4164.6|4167.1|4163.1|6
1650347190000|2022-04-19 05:46:30|4167.6|4163.6|4168.1|4164.1|4168.1|4164.1|4167.1|4163.1|8
1650347200000|2022-04-19 05:46:40|4168.6|4164.6|4166.1|4162.1|4168.6|4164.6|4166.1|4162.1|29
1650347210000|2022-04-19 05:46:50|4166.6|4162.6|4167.6|4163.6|4167.6|4163.6|4166.6|4162.6|1
1650347220000|2022-04-19 05:47:00|4167.1|4163.1|4167.6|4163.6|4167.6|4163.6|4166.6|4162.6|6
1650347230000|2022-04-19 05:47:10|4168.1|4164.1|4166.6|4162.6|4168.1|4164.1|4166.1|4162.1|7
1650347240000|2022-04-19 05:47:20|4167.1|4163.1|4167.6|4163.6|4167.6|4163.6|4166.6|4162.6|5
1650347250000|2022-04-19 05:47:30|4167.1|4163.1|4167.6|4163.6|4168.1|4164.1|4167.1|4163.1|3
1650347260000|2022-04-19 05:47:40|4168.1|4164.1|4167.6|4163.6|4168.1|4164.1|4166.6|4162.6|11
1650347270000|2022-04-19 05:47:50|4167.1|4163.1|4167.6|4163.6|4167.6|4163.6|4166.6|4162.6|1
1650347280000|2022-04-19 05:48:00|4167.1|4163.1|4168.1|4164.1|4168.1|4164.1|4167.1|4163.1|3
1650347290000|2022-04-19 05:48:10|4167.6|4163.6|4167.6|4163.6|4169.1|4165.1|4167.6|4163.6|16
1650347300000|2022-04-19 05:48:20|4168.1|4164.1|4167.6|4163.6|4168.1|4164.1|4167.6|4163.6|8
1650347310000|2022-04-19 05:48:30|4168.1|4164.1|4167.6|4163.6|4168.6|4164.6|4167.6|4163.6|4
1650347320000|2022-04-19 05:48:40|4168.1|4164.1|4167.6|4163.6|4168.6|4164.6|4167.6|4163.6|3
1650347330000|2022-04-19 05:48:50|4168.1|4164.1|4168.1|4164.1|4169.1|4165.1|4168.1|4164.1|26
1650347340000|2022-04-19 05:49:00|4167.6|4163.6|4164.1|4160.1|4167.6|4163.6|4164.1|4160.1|13
1650347350000|2022-04-19 05:49:10|4164.6|4160.6|4164.1|4160.1|4165.1|4161.1|4163.6|4159.6|3
1650347360000|2022-04-19 05:49:20|4164.6|4160.6|4164.1|4160.1|4165.1|4161.1|4164.1|4160.1|3
1650347370000|2022-04-19 05:49:30|4163.6|4159.6|4162.1|4158.1|4163.6|4159.6|4162.1|4158.1|14
1650347380000|2022-04-19 05:49:40|4163.1|4159.1|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|18
1650347390000|2022-04-19 05:49:50|4162.6|4158.6|4160.6|4156.6|4162.6|4158.6|4160.6|4156.6|13
1650347400000|2022-04-19 05:50:00|4161.1|4157.1|4163.1|4159.1|4163.1|4159.1|4160.6|4156.6|29
1650347410000|2022-04-19 05:50:10|4162.6|4158.6|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|4
1650347420000|2022-04-19 05:50:20|4161.6|4157.6|4162.1|4158.1|4163.1|4159.1|4161.6|4157.6|9
1650347430000|2022-04-19 05:50:30|4161.6|4157.6|4161.1|4157.1|4162.1|4158.1|4161.1|4157.1|0
1650347440000|2022-04-19 05:50:40|4161.6|4157.6|4161.6|4157.6|4162.1|4158.1|4161.1|4157.1|2
1650347450000|2022-04-19 05:50:50|4161.1|4157.1|4160.1|4156.1|4162.1|4158.1|4160.1|4156.1|2
1650347460000|2022-04-19 05:51:00|4160.6|4156.6|4160.6|4156.6|4161.1|4157.1|4160.1|4156.1|18
1650347470000|2022-04-19 05:51:10|4160.1|4156.1|4159.6|4155.6|4160.6|4156.6|4159.1|4155.1|12
1650347480000|2022-04-19 05:51:20|4160.1|4156.1|4160.6|4156.6|4160.6|4156.6|4159.6|4155.6|7
1650347490000|2022-04-19 05:51:30|4160.1|4156.1|4159.6|4155.6|4160.1|4156.1|4159.1|4155.1|0
1650347500000|2022-04-19 05:51:40|4160.1|4156.1|4159.6|4155.6|4160.1|4156.1|4159.6|4155.6|6
1650347510000|2022-04-19 05:51:50|4160.1|4156.1|4158.6|4154.6|4160.1|4156.1|4158.6|4154.6|26
1650347520000|2022-04-19 05:52:00|4159.1|4155.1|4157.1|4153.1|4159.1|4155.1|4157.1|4153.1|41
1650347530000|2022-04-19 05:52:10|4157.6|4153.6|4157.6|4153.6|4158.1|4154.1|4156.6|4152.6|28
1650347540000|2022-04-19 05:52:20|4158.1|4154.1|4160.1|4156.1|4160.1|4156.1|4157.6|4153.6|16
1650347550000|2022-04-19 05:52:30|4159.6|4155.6|4158.6|4154.6|4161.1|4157.1|4158.6|4154.6|17
1650347560000|2022-04-19 05:52:40|4159.1|4155.1|4158.6|4154.6|4159.1|4155.1|4158.1|4154.1|17
1650347570000|2022-04-19 05:52:50|4158.1|4154.1|4157.6|4153.6|4158.6|4154.6|4157.6|4153.6|11
1650347580000|2022-04-19 05:53:00|4158.1|4154.1|4158.1|4154.1|4158.6|4154.6|4157.6|4153.6|6
1650347590000|2022-04-19 05:53:10|4158.6|4154.6|4156.1|4152.1|4158.6|4154.6|4156.1|4152.1|7
1650347600000|2022-04-19 05:53:20|4156.6|4152.6|4156.1|4152.1|4157.1|4153.1|4156.1|4152.1|10
1650347610000|2022-04-19 05:53:30|4157.1|4153.1|4156.1|4152.1|4157.1|4153.1|4156.1|4152.1|5
1650347620000|2022-04-19 05:53:40|4156.6|4152.6|4157.1|4153.1|4158.1|4154.1|4156.1|4152.1|10
1650347630000|2022-04-19 05:53:50|4158.1|4154.1|4157.6|4153.6|4158.6|4154.6|4157.6|4153.6|24
1650347640000|2022-04-19 05:54:00|4157.1|4153.1|4158.1|4154.1|4158.1|4154.1|4157.1|4153.1|2
1650347650000|2022-04-19 05:54:10|4157.6|4153.6|4163.1|4159.1|4163.1|4159.1|4157.6|4153.6|76
1650347660000|2022-04-19 05:54:20|4163.6|4159.6|4160.6|4156.6|4163.6|4159.6|4160.6|4156.6|26
1650347670000|2022-04-19 05:54:30|4161.1|4157.1|4162.1|4158.1|4163.1|4159.1|4161.1|4157.1|8
1650347680000|2022-04-19 05:54:40|4161.1|4157.1|4161.6|4157.6|4162.1|4158.1|4160.6|4156.6|24
1650347690000|2022-04-19 05:54:50|4162.1|4158.1|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|9
1650347700000|2022-04-19 05:55:00|4161.1|4157.1|4162.6|4158.6|4163.1|4159.1|4160.6|4156.6|11
1650347710000|2022-04-19 05:55:10|4163.1|4159.1|4162.6|4158.6|4164.1|4160.1|4162.6|4158.6|7
1650347720000|2022-04-19 05:55:20|4162.1|4158.1|4163.1|4159.1|4163.1|4159.1|4161.6|4157.6|10
1650347730000|2022-04-19 05:55:30|4162.6|4158.6|4163.6|4159.6|4163.6|4159.6|4162.6|4158.6|2
1650347740000|2022-04-19 05:55:40|4163.1|4159.1|4163.1|4159.1|4163.6|4159.6|4162.6|4158.6|1
1650347750000|2022-04-19 05:55:50|4162.6|4158.6|4161.6|4157.6|4163.1|4159.1|4161.6|4157.6|18
1650347760000|2022-04-19 05:56:00|4162.1|4158.1|4159.6|4155.6|4162.1|4158.1|4159.6|4155.6|3
1650347770000|2022-04-19 05:56:10|4160.1|4156.1|4157.6|4153.6|4160.1|4156.1|4157.6|4153.6|25
1650347780000|2022-04-19 05:56:20|4158.1|4154.1|4154.6|4150.6|4158.1|4154.1|4153.6|4149.6|51
1650347790000|2022-04-19 05:56:30|4154.1|4150.1|4155.1|4151.1|4155.1|4151.1|4154.1|4150.1|5
1650347800000|2022-04-19 05:56:40|4156.1|4152.1|4155.6|4151.6|4156.1|4152.1|4155.6|4151.6|5
1650347810000|2022-04-19 05:56:50|4156.1|4152.1|4153.6|4149.6|4156.1|4152.1|4153.6|4149.6|49
1650347820000|2022-04-19 05:57:00|4154.1|4150.1|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|2
1650347830000|2022-04-19 05:57:10|4155.1|4151.1|4154.1|4150.1|4155.1|4151.1|4152.6|4148.6|15
1650347840000|2022-04-19 05:57:20|4154.6|4150.6|4154.6|4150.6|4154.6|4150.6|4154.6|4150.6|11
1650347850000|2022-04-19 05:57:30|4154.1|4150.1|4153.6|4149.6|4155.1|4151.1|4153.6|4149.6|11
1650347860000|2022-04-19 05:57:40|4153.1|4149.1|4153.6|4149.6|4153.6|4149.6|4152.1|4148.1|21
1650347870000|2022-04-19 05:57:50|4153.1|4149.1|4152.6|4148.6|4154.1|4150.1|4152.6|4148.6|3
1650347880000|2022-04-19 05:58:00|4153.1|4149.1|4154.1|4150.1|4154.6|4150.6|4152.6|4148.6|6
1650347890000|2022-04-19 05:58:10|4153.6|4149.6|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|3
1650347900000|2022-04-19 05:58:20|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|5
1650347910000|2022-04-19 05:58:30|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|7
1650347920000|2022-04-19 05:58:40|4155.1|4151.1|4153.6|4149.6|4155.1|4151.1|4153.6|4149.6|9
1650347930000|2022-04-19 05:58:50|4154.1|4150.1|4154.1|4150.1|4154.1|4150.1|4153.6|4149.6|6
1650347940000|2022-04-19 05:59:00|4153.6|4149.6|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|4
1650347950000|2022-04-19 05:59:10|4155.1|4151.1|4155.6|4151.6|4157.1|4153.1|4155.1|4151.1|15
1650347960000|2022-04-19 05:59:20|4156.1|4152.1|4155.6|4151.6|4156.1|4152.1|4155.1|4151.1|12
1650347970000|2022-04-19 05:59:30|4156.1|4152.1|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|7
1650347980000|2022-04-19 05:59:40|4156.6|4152.6|4155.1|4151.1|4157.1|4153.1|4155.1|4151.1|8
1650347990000|2022-04-19 05:59:50|4155.6|4151.6|4156.1|4152.1|4156.6|4152.6|4155.6|4151.6|5
1650348000000|2022-04-19 06:00:00|4155.6|4151.6|4153.1|4149.1|4155.6|4151.6|4153.1|4149.1|8
1650348010000|2022-04-19 06:00:10|4152.6|4148.6|4154.6|4150.6|4154.6|4150.6|4151.6|4147.6|19
1650348020000|2022-04-19 06:00:20|4153.1|4149.1|4155.1|4151.1|4155.1|4151.1|4153.1|4149.1|59
1650348030000|2022-04-19 06:00:30|4154.6|4150.6|4152.1|4148.1|4155.1|4151.1|4152.1|4148.1|15
1650348040000|2022-04-19 06:00:40|4152.6|4148.6|4151.6|4147.6|4152.6|4148.6|4150.1|4146.1|27
1650348050000|2022-04-19 06:00:50|4152.1|4148.1|4151.6|4147.6|4152.1|4148.1|4150.6|4146.6|17
1650348060000|2022-04-19 06:01:00|4152.1|4148.1|4152.6|4148.6|4152.6|4148.6|4151.1|4147.1|10
1650348070000|2022-04-19 06:01:10|4153.1|4149.1|4151.6|4147.6|4153.1|4149.1|4151.1|4147.1|57
1650348080000|2022-04-19 06:01:20|4151.1|4147.1|4152.1|4148.1|4152.6|4148.6|4151.1|4147.1|14
1650348090000|2022-04-19 06:01:30|4151.6|4147.6|4150.6|4146.6|4152.1|4148.1|4150.6|4146.6|53
1650348100000|2022-04-19 06:01:40|4151.1|4147.1|4149.6|4145.6|4151.1|4147.1|4149.1|4145.1|28
1650348110000|2022-04-19 06:01:50|4149.1|4145.1|4151.1|4147.1|4151.1|4147.1|4149.1|4145.1|34
1650348120000|2022-04-19 06:02:00|4150.6|4146.6|4151.1|4147.1|4152.6|4148.6|4150.6|4146.6|59
1650348130000|2022-04-19 06:02:10|4151.6|4147.6|4149.1|4145.1|4151.6|4147.6|4149.1|4145.1|14
1650348140000|2022-04-19 06:02:20|4149.6|4145.6|4148.1|4144.1|4149.6|4145.6|4148.1|4144.1|40
1650348150000|2022-04-19 06:02:30|4147.1|4143.1|4148.1|4144.1|4148.1|4144.1|4147.1|4143.1|28
1650348160000|2022-04-19 06:02:40|4147.6|4143.6|4147.1|4143.1|4147.6|4143.6|4147.1|4143.1|26
1650348170000|2022-04-19 06:02:50|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4146.6|4142.6|68
1650348180000|2022-04-19 06:03:00|4147.6|4143.6|4147.1|4143.1|4148.1|4144.1|4146.1|4142.1|79
1650348190000|2022-04-19 06:03:10|4147.6|4143.6|4150.1|4146.1|4150.6|4146.6|4147.6|4143.6|54
1650348200000|2022-04-19 06:03:20|4150.6|4146.6|4150.6|4146.6|4150.6|4146.6|4148.1|4144.1|65
1650348210000|2022-04-19 06:03:30|4150.1|4146.1|4148.1|4144.1|4150.1|4146.1|4148.1|4144.1|6
1650348220000|2022-04-19 06:03:40|4148.6|4144.6|4147.6|4143.6|4148.6|4144.6|4147.6|4143.6|17
1650348230000|2022-04-19 06:03:50|4148.1|4144.1|4147.6|4143.6|4148.1|4144.1|4147.6|4143.6|3
1650348240000|2022-04-19 06:04:00|4147.1|4143.1|4147.1|4143.1|4147.1|4143.1|4147.1|4143.1|1
1650348250000|2022-04-19 06:04:10|4148.1|4144.1|4149.1|4145.1|4149.1|4145.1|4148.1|4144.1|22
1650348260000|2022-04-19 06:04:20|4148.6|4144.6|4150.6|4146.6|4150.6|4146.6|4148.6|4144.6|10
1650348270000|2022-04-19 06:04:30|4150.1|4146.1|4148.1|4144.1|4150.1|4146.1|4148.1|4144.1|76
1650348280000|2022-04-19 06:04:40|4147.1|4143.1|4147.1|4143.1|4148.1|4144.1|4147.1|4143.1|1
1650348290000|2022-04-19 06:04:50|4146.1|4142.1|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|91
1650348300000|2022-04-19 06:05:00|4149.1|4145.1|4147.1|4143.1|4149.1|4145.1|4146.6|4142.6|36
1650348310000|2022-04-19 06:05:10|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4145.6|4141.6|17
1650348320000|2022-04-19 06:05:20|4146.6|4142.6|4146.6|4142.6|4146.6|4142.6|4145.6|4141.6|25
1650348330000|2022-04-19 06:05:30|4147.1|4143.1|4146.1|4142.1|4147.1|4143.1|4145.1|4141.1|49
1650348340000|2022-04-19 06:05:40|4145.6|4141.6|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|17
1650348350000|2022-04-19 06:05:50|4145.1|4141.1|4145.1|4141.1|4145.1|4141.1|4145.1|4141.1|3
1650348360000|2022-04-19 06:06:00|4144.6|4140.6|4143.6|4139.6|4145.1|4141.1|4143.6|4139.6|15
1650348370000|2022-04-19 06:06:10|4143.1|4139.1|4143.1|4139.1|4144.1|4140.1|4143.1|4139.1|58
1650348380000|2022-04-19 06:06:20|4142.6|4138.6|4144.6|4140.6|4145.1|4141.1|4142.6|4138.6|40
1650348390000|2022-04-19 06:06:30|4144.1|4140.1|4145.1|4141.1|4146.1|4142.1|4144.1|4140.1|12
1650348400000|2022-04-19 06:06:40|4144.6|4140.6|4143.6|4139.6|4144.6|4140.6|4143.1|4139.1|8
1650348410000|2022-04-19 06:06:50|4143.1|4139.1|4144.1|4140.1|4144.1|4140.1|4142.6|4138.6|15
1650348420000|2022-04-19 06:07:00|4143.6|4139.6|4144.1|4140.1|4145.1|4141.1|4143.6|4139.6|22
1650348430000|2022-04-19 06:07:10|4144.6|4140.6|4143.6|4139.6|4145.1|4141.1|4143.1|4139.1|6
1650348440000|2022-04-19 06:07:20|4144.1|4140.1|4145.1|4141.1|4145.1|4141.1|4143.6|4139.6|7
1650348450000|2022-04-19 06:07:30|4144.6|4140.6|4143.6|4139.6|4144.6|4140.6|4143.1|4139.1|8
1650348460000|2022-04-19 06:07:40|4144.1|4140.1|4144.6|4140.6|4144.6|4140.6|4143.1|4139.1|10
1650348470000|2022-04-19 06:07:50|4144.1|4140.1|4145.6|4141.6|4146.1|4142.1|4144.1|4140.1|19
1650348480000|2022-04-19 06:08:00|4145.1|4141.1|4144.1|4140.1|4145.1|4141.1|4143.1|4139.1|5
1650348490000|2022-04-19 06:08:10|4144.6|4140.6|4146.6|4142.6|4146.6|4142.6|4144.6|4140.6|13
1650348500000|2022-04-19 06:08:20|4146.1|4142.1|4146.1|4142.1|4147.1|4143.1|4145.1|4141.1|2
1650348510000|2022-04-19 06:08:30|4146.6|4142.6|4148.6|4144.6|4148.6|4144.6|4146.1|4142.1|19
1650348520000|2022-04-19 06:08:40|4149.1|4145.1|4152.1|4148.1|4152.1|4148.1|4149.1|4145.1|16
1650348530000|2022-04-19 06:08:50|4151.6|4147.6|4152.6|4148.6|4153.6|4149.6|4151.6|4147.6|11
1650348540000|2022-04-19 06:09:00|4152.1|4148.1|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|24
1650348550000|2022-04-19 06:09:10|4153.6|4149.6|4155.1|4151.1|4155.6|4151.6|4153.1|4149.1|17
1650348560000|2022-04-19 06:09:20|4154.6|4150.6|4154.1|4150.1|4155.6|4151.6|4153.6|4149.6|23
1650348570000|2022-04-19 06:09:30|4153.6|4149.6|4153.1|4149.1|4154.6|4150.6|4153.1|4149.1|13
1650348580000|2022-04-19 06:09:40|4153.6|4149.6|4151.1|4147.1|4154.1|4150.1|4150.6|4146.6|11
1650348590000|2022-04-19 06:09:50|4149.6|4145.6|4148.6|4144.6|4150.6|4146.6|4148.6|4144.6|18
1650348600000|2022-04-19 06:10:00|4148.1|4144.1|4149.6|4145.6|4150.1|4146.1|4148.1|4144.1|10
1650348610000|2022-04-19 06:10:10|4150.1|4146.1|4151.6|4147.6|4152.6|4148.6|4150.1|4146.1|20
1650348620000|2022-04-19 06:10:20|4152.1|4148.1|4151.1|4147.1|4152.6|4148.6|4151.1|4147.1|7
1650348630000|2022-04-19 06:10:30|4150.6|4146.6|4151.6|4147.6|4151.6|4147.6|4149.6|4145.6|15
1650348640000|2022-04-19 06:10:40|4152.1|4148.1|4153.6|4149.6|4154.1|4150.1|4151.6|4147.6|3
1650348650000|2022-04-19 06:10:50|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4153.6|4149.6|1
1650348660000|2022-04-19 06:11:00|4155.1|4151.1|4156.6|4152.6|4157.1|4153.1|4155.1|4151.1|10
1650348670000|2022-04-19 06:11:10|4156.1|4152.1|4156.6|4152.6|4157.1|4153.1|4155.1|4151.1|6
1650348680000|2022-04-19 06:11:20|4156.1|4152.1|4154.6|4150.6|4156.1|4152.1|4154.1|4150.1|18
1650348690000|2022-04-19 06:11:30|4154.1|4150.1|4154.1|4150.1|4154.1|4150.1|4153.1|4149.1|8
1650348700000|2022-04-19 06:11:40|4153.1|4149.1|4154.6|4150.6|4154.6|4150.6|4152.6|4148.6|15
1650348710000|2022-04-19 06:11:50|4155.1|4151.1|4155.6|4151.6|4155.6|4151.6|4154.6|4150.6|2
1650348720000|2022-04-19 06:12:00|4156.1|4152.1|4155.6|4151.6|4156.6|4152.6|4155.1|4151.1|5
1650348730000|2022-04-19 06:12:10|4156.1|4152.1|4156.1|4152.1|4156.6|4152.6|4155.6|4151.6|9
1650348740000|2022-04-19 06:12:20|4155.6|4151.6|4156.1|4152.1|4157.1|4153.1|4155.6|4151.6|14
1650348750000|2022-04-19 06:12:30|4155.6|4151.6|4157.1|4153.1|4157.6|4153.6|4155.1|4151.1|4
1650348760000|2022-04-19 06:12:40|4156.6|4152.6|4158.6|4154.6|4158.6|4154.6|4156.6|4152.6|8
1650348770000|2022-04-19 06:12:50|4158.1|4154.1|4158.6|4154.6|4158.6|4154.6|4157.6|4153.6|7
1650348780000|2022-04-19 06:13:00|4159.1|4155.1|4159.1|4155.1|4160.1|4156.1|4159.1|4155.1|30
1650348790000|2022-04-19 06:13:10|4159.6|4155.6|4157.1|4153.1|4159.6|4155.6|4157.1|4153.1|14
1650348800000|2022-04-19 06:13:20|4157.6|4153.6|4158.6|4154.6|4159.1|4155.1|4157.6|4153.6|10
1650348810000|2022-04-19 06:13:30|4158.1|4154.1|4157.6|4153.6|4158.1|4154.1|4157.1|4153.1|5
1650348820000|2022-04-19 06:13:40|4157.1|4153.1|4157.6|4153.6|4157.6|4153.6|4156.6|4152.6|14
1650348830000|2022-04-19 06:13:50|4157.1|4153.1|4155.1|4151.1|4157.1|4153.1|4154.6|4150.6|17
1650348840000|2022-04-19 06:14:00|4155.6|4151.6|4156.6|4152.6|4157.1|4153.1|4155.6|4151.6|8
1650348850000|2022-04-19 06:14:10|4157.6|4153.6|4157.1|4153.1|4157.6|4153.6|4157.1|4153.1|20
1650348860000|2022-04-19 06:14:20|4157.6|4153.6|4158.6|4154.6|4158.6|4154.6|4157.6|4153.6|2
1650348870000|2022-04-19 06:14:30|4158.1|4154.1|4160.1|4156.1|4161.1|4157.1|4158.1|4154.1|22
1650348880000|2022-04-19 06:14:40|4159.6|4155.6|4160.1|4156.1|4161.1|4157.1|4159.1|4155.1|34
1650348890000|2022-04-19 06:14:50|4160.6|4156.6|4159.6|4155.6|4160.6|4156.6|4159.1|4155.1|0
1650348900000|2022-04-19 06:15:00|4159.1|4155.1|4162.1|4158.1|4162.6|4158.6|4159.1|4155.1|15
1650348910000|2022-04-19 06:15:10|4161.6|4157.6|4161.6|4157.6|4162.1|4158.1|4161.1|4157.1|5
1650348920000|2022-04-19 06:15:20|4161.1|4157.1|4160.6|4156.6|4161.1|4157.1|4160.1|4156.1|9
1650348930000|2022-04-19 06:15:30|4160.1|4156.1|4160.1|4156.1|4160.6|4156.6|4160.1|4156.1|0
1650348940000|2022-04-19 06:15:40|4160.6|4156.6|4160.1|4156.1|4160.6|4156.6|4159.1|4155.1|1
1650348950000|2022-04-19 06:15:50|4160.6|4156.6|4159.6|4155.6|4161.1|4157.1|4159.6|4155.6|4
1650348960000|2022-04-19 06:16:00|4160.1|4156.1|4159.1|4155.1|4160.1|4156.1|4158.6|4154.6|0
1650348970000|2022-04-19 06:16:10|4159.6|4155.6|4160.6|4156.6|4160.6|4156.6|4159.1|4155.1|19
1650348980000|2022-04-19 06:16:20|4160.1|4156.1|4161.6|4157.6|4162.1|4158.1|4160.1|4156.1|15
1650348990000|2022-04-19 06:16:30|4162.1|4158.1|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|21
1650349000000|2022-04-19 06:16:40|4162.6|4158.6|4161.6|4157.6|4162.6|4158.6|4161.6|4157.6|7
1650349010000|2022-04-19 06:16:50|4161.1|4157.1|4159.6|4155.6|4161.1|4157.1|4159.1|4155.1|6
1650349020000|2022-04-19 06:17:00|4159.1|4155.1|4160.1|4156.1|4160.1|4156.1|4159.1|4155.1|0
1650349030000|2022-04-19 06:17:10|4159.6|4155.6|4160.6|4156.6|4161.1|4157.1|4159.6|4155.6|3
1650349040000|2022-04-19 06:17:20|4160.1|4156.1|4160.6|4156.6|4160.6|4156.6|4160.1|4156.1|5
1650349050000|2022-04-19 06:17:30|4161.1|4157.1|4162.6|4158.6|4162.6|4158.6|4161.1|4157.1|10
1650349060000|2022-04-19 06:17:40|4163.1|4159.1|4161.6|4157.6|4163.1|4159.1|4161.6|4157.6|7
1650349070000|2022-04-19 06:17:50|4162.1|4158.1|4163.1|4159.1|4164.1|4160.1|4162.1|4158.1|9
1650349080000|2022-04-19 06:18:00|4162.6|4158.6|4161.1|4157.1|4162.6|4158.6|4161.1|4157.1|6
1650349090000|2022-04-19 06:18:10|||||||||4
1650349100000|2022-04-19 06:18:20|4160.6|4156.6|4159.1|4155.1|4160.6|4156.6|4158.6|4154.6|17
1650349110000|2022-04-19 06:18:30|4158.6|4154.6|4160.1|4156.1|4160.1|4156.1|4158.1|4154.1|5
1650349120000|2022-04-19 06:18:40|4159.6|4155.6|4159.6|4155.6|4160.1|4156.1|4159.6|4155.6|12
1650349130000|2022-04-19 06:18:50|4160.1|4156.1|4159.6|4155.6|4160.6|4156.6|4159.6|4155.6|5
1650349140000|2022-04-19 06:19:00|4160.1|4156.1|4160.1|4156.1|4160.1|4156.1|4159.6|4155.6|6
1650349150000|2022-04-19 06:19:10|4159.6|4155.6|4159.1|4155.1|4160.1|4156.1|4159.1|4155.1|7
1650349160000|2022-04-19 06:19:20|4158.6|4154.6|4157.1|4153.1|4158.6|4154.6|4157.1|4153.1|7
1650349170000|2022-04-19 06:19:30|4156.6|4152.6|4156.1|4152.1|4156.6|4152.6|4156.1|4152.1|23
1650349180000|2022-04-19 06:19:40|4155.6|4151.6|4156.6|4152.6|4156.6|4152.6|4155.1|4151.1|27
1650349190000|2022-04-19 06:19:50|4157.1|4153.1|4156.6|4152.6|4157.1|4153.1|4155.6|4151.6|19
1650349200000|2022-04-19 06:20:00|4156.1|4152.1|4158.1|4154.1|4158.1|4154.1|4156.1|4152.1|13
1650349210000|2022-04-19 06:20:10|4159.1|4155.1|4160.1|4156.1|4160.1|4156.1|4159.1|4155.1|17
1650349220000|2022-04-19 06:20:20|4160.6|4156.6|4162.6|4158.6|4164.1|4160.1|4160.6|4156.6|17
1650349230000|2022-04-19 06:20:30|4162.1|4158.1|4162.6|4158.6|4163.6|4159.6|4162.1|4158.1|1
1650349240000|2022-04-19 06:20:40|4162.1|4158.1|4159.6|4155.6|4162.1|4158.1|4159.6|4155.6|14
1650349250000|2022-04-19 06:20:50|4159.1|4155.1|4158.1|4154.1|4159.6|4155.6|4157.1|4153.1|31
1650349260000|2022-04-19 06:21:00|4157.1|4153.1|4157.6|4153.6|4158.1|4154.1|4156.6|4152.6|4
1650349270000|2022-04-19 06:21:10|4158.1|4154.1|4157.1|4153.1|4158.1|4154.1|4157.1|4153.1|1
1650349280000|2022-04-19 06:21:20|4156.6|4152.6|4157.1|4153.1|4157.6|4153.6|4156.6|4152.6|8
1650349290000|2022-04-19 06:21:30|4157.6|4153.6|4158.1|4154.1|4158.1|4154.1|4157.6|4153.6|2
1650349300000|2022-04-19 06:21:40|4157.6|4153.6|4157.6|4153.6|4158.1|4154.1|4157.1|4153.1|1
1650349310000|2022-04-19 06:21:50|4157.1|4153.1|4157.1|4153.1|4157.1|4153.1|4156.6|4152.6|1
1650349320000|2022-04-19 06:22:00|4157.6|4153.6|4158.6|4154.6|4159.1|4155.1|4157.6|4153.6|3
1650349330000|2022-04-19 06:22:10|4159.1|4155.1|4160.6|4156.6|4161.1|4157.1|4158.6|4154.6|12
1650349340000|2022-04-19 06:22:20|4160.1|4156.1|4160.1|4156.1|4160.6|4156.6|4159.1|4155.1|6
1650349350000|2022-04-19 06:22:30|4159.6|4155.6|4159.6|4155.6|4159.6|4155.6|4159.6|4155.6|1
1650349360000|2022-04-19 06:22:40|4160.1|4156.1|4159.6|4155.6|4160.1|4156.1|4159.1|4155.1|2
1650349370000|2022-04-19 06:22:50|4159.1|4155.1|4159.6|4155.6|4159.6|4155.6|4159.1|4155.1|1
1650349380000|2022-04-19 06:23:00|4160.1|4156.1|4161.1|4157.1|4161.1|4157.1|4160.1|4156.1|2
1650349390000|2022-04-19 06:23:10|4162.6|4158.6|4162.6|4158.6|4163.6|4159.6|4162.6|4158.6|13
1650349400000|2022-04-19 06:23:20|4163.1|4159.1|4163.6|4159.6|4163.6|4159.6|4162.1|4158.1|2
1650349410000|2022-04-19 06:23:30|4163.1|4159.1|4163.6|4159.6|4164.6|4160.6|4163.1|4159.1|10
1650349420000|2022-04-19 06:23:40|4164.1|4160.1|4164.1|4160.1|4164.1|4160.1|4163.6|4159.6|1
1650349430000|2022-04-19 06:23:50|4164.6|4160.6|4165.6|4161.6|4165.6|4161.6|4164.6|4160.6|16
1650349440000|2022-04-19 06:24:00|4165.1|4161.1|4165.6|4161.6|4166.1|4162.1|4164.6|4160.6|8
1650349450000|2022-04-19 06:24:10|4166.1|4162.1|4166.6|4162.6|4167.6|4163.6|4166.1|4162.1|30
1650349460000|2022-04-19 06:24:20|4166.1|4162.1|4166.1|4162.1|4167.1|4163.1|4165.6|4161.6|8
1650349470000|2022-04-19 06:24:30|4165.6|4161.6|4166.1|4162.1|4166.1|4162.1|4165.1|4161.1|4
1650349480000|2022-04-19 06:24:40|4165.1|4161.1|4164.1|4160.1|4165.1|4161.1|4162.6|4158.6|28
1650349490000|2022-04-19 06:24:50|4163.6|4159.6|4163.1|4159.1|4164.1|4160.1|4163.1|4159.1|4
1650349500000|2022-04-19 06:25:00|4163.6|4159.6|4162.6|4158.6|4164.1|4160.1|4162.1|4158.1|4
1650349510000|2022-04-19 06:25:10|4162.1|4158.1|4165.1|4161.1|4165.1|4161.1|4162.1|4158.1|7
1650349520000|2022-04-19 06:25:20|4164.6|4160.6|4164.1|4160.1|4164.6|4160.6|4163.6|4159.6|12
1650349530000|2022-04-19 06:25:30|4163.6|4159.6|4164.6|4160.6|4165.6|4161.6|4163.6|4159.6|2
1650349540000|2022-04-19 06:25:40|4165.1|4161.1|4163.1|4159.1|4165.1|4161.1|4162.6|4158.6|13
1650349550000|2022-04-19 06:25:50|4162.6|4158.6|4161.1|4157.1|4163.1|4159.1|4161.1|4157.1|22
1650349560000|2022-04-19 06:26:00|4160.6|4156.6|4161.1|4157.1|4161.6|4157.6|4160.1|4156.1|7
1650349570000|2022-04-19 06:26:10|4161.6|4157.6|4163.1|4159.1|4163.1|4159.1|4161.1|4157.1|6
1650349580000|2022-04-19 06:26:20|4162.6|4158.6|4163.1|4159.1|4163.1|4159.1|4162.1|4158.1|0
1650349590000|2022-04-19 06:26:30|4164.1|4160.1|4164.1|4160.1|4165.1|4161.1|4163.6|4159.6|9
1650349600000|2022-04-19 06:26:40|4165.1|4161.1|4164.1|4160.1|4165.1|4161.1|4164.1|4160.1|13
1650349610000|2022-04-19 06:26:50|4164.6|4160.6|4163.1|4159.1|4165.1|4161.1|4162.1|4158.1|6
1650349620000|2022-04-19 06:27:00|4163.6|4159.6|4163.6|4159.6|4164.1|4160.1|4162.6|4158.6|10
1650349630000|2022-04-19 06:27:10|4163.1|4159.1|4160.1|4156.1|4163.1|4159.1|4160.1|4156.1|9
1650349640000|2022-04-19 06:27:20|4160.6|4156.6|4160.6|4156.6|4161.1|4157.1|4160.6|4156.6|2
1650349650000|2022-04-19 06:27:30|4160.1|4156.1|4160.6|4156.6|4160.6|4156.6|4159.6|4155.6|2
1650349660000|2022-04-19 06:27:40|4160.1|4156.1|4162.1|4158.1|4162.1|4158.1|4160.1|4156.1|3
1650349670000|2022-04-19 06:27:50|4161.6|4157.6|4162.1|4158.1|4162.1|4158.1|4161.1|4157.1|4
1650349680000|2022-04-19 06:28:00|4161.6|4157.6|4162.1|4158.1|4162.6|4158.6|4161.6|4157.6|4
1650349690000|2022-04-19 06:28:10|4161.6|4157.6|4162.1|4158.1|4162.1|4158.1|4161.6|4157.6|0
1650349700000|2022-04-19 06:28:20|4161.1|4157.1|4160.1|4156.1|4161.1|4157.1|4160.1|4156.1|5
1650349710000|2022-04-19 06:28:30|4160.6|4156.6|4158.6|4154.6|4160.6|4156.6|4158.6|4154.6|15
1650349720000|2022-04-19 06:28:40|4159.1|4155.1|4158.6|4154.6|4159.1|4155.1|4158.1|4154.1|5
1650349730000|2022-04-19 06:28:50|4158.1|4154.1|4157.6|4153.6|4158.1|4154.1|4157.1|4153.1|7
1650349740000|2022-04-19 06:29:00|4157.1|4153.1|4158.1|4154.1|4158.1|4154.1|4157.1|4153.1|19
1650349750000|2022-04-19 06:29:10|4157.6|4153.6|4157.1|4153.1|4157.6|4153.6|4157.1|4153.1|5
1650349760000|2022-04-19 06:29:20|4156.6|4152.6|4158.1|4154.1|4159.1|4155.1|4156.6|4152.6|24
1650349770000|2022-04-19 06:29:30|4157.6|4153.6|4157.1|4153.1|4158.1|4154.1|4156.6|4152.6|3
1650349780000|2022-04-19 06:29:40|4156.6|4152.6|4157.6|4153.6|4157.6|4153.6|4156.1|4152.1|3
1650349790000|2022-04-19 06:29:50|4158.1|4154.1|4157.6|4153.6|4158.1|4154.1|4157.6|4153.6|5
1650349800000|2022-04-19 06:30:00|4157.1|4153.1|4155.6|4151.6|4157.1|4153.1|4155.6|4151.6|2
1650349810000|2022-04-19 06:30:10|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|17
1650349820000|2022-04-19 06:30:20|4156.6|4152.6|4156.6|4152.6|4156.6|4152.6|4155.6|4151.6|8
1650349830000|2022-04-19 06:30:30|4156.1|4152.1|4155.6|4151.6|4156.1|4152.1|4155.1|4151.1|5
1650349840000|2022-04-19 06:30:40|4155.1|4151.1|4154.1|4150.1|4155.1|4151.1|4154.1|4150.1|12
1650349850000|2022-04-19 06:30:50|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|14
1650349860000|2022-04-19 06:31:00|4154.1|4150.1|4156.1|4152.1|4156.6|4152.6|4154.1|4150.1|26
1650349870000|2022-04-19 06:31:10|4155.1|4151.1|4154.6|4150.6|4155.1|4151.1|4154.6|4150.6|4
1650349880000|2022-04-19 06:31:20|4155.1|4151.1|4154.6|4150.6|4155.6|4151.6|4154.6|4150.6|5
1650349890000|2022-04-19 06:31:30|4154.1|4150.1|4154.1|4150.1|4154.6|4150.6|4153.6|4149.6|13
1650349900000|2022-04-19 06:31:40|4153.6|4149.6|4153.6|4149.6|4154.1|4150.1|4153.1|4149.1|2
1650349910000|2022-04-19 06:31:50|4153.1|4149.1|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|1
1650349920000|2022-04-19 06:32:00|4153.1|4149.1|4153.1|4149.1|4153.6|4149.6|4152.6|4148.6|15
1650349930000|2022-04-19 06:32:10|4153.6|4149.6|4154.1|4150.1|4154.1|4150.1|4153.6|4149.6|11
1650349940000|2022-04-19 06:32:20|4153.6|4149.6|4152.6|4148.6|4153.6|4149.6|4152.6|4148.6|15
1650349950000|2022-04-19 06:32:30|4152.1|4148.1|4151.1|4147.1|4152.1|4148.1|4150.6|4146.6|8
1650349960000|2022-04-19 06:32:40|4152.1|4148.1|4152.1|4148.1|4152.1|4148.1|4151.6|4147.6|3
1650349970000|2022-04-19 06:32:50|4152.6|4148.6|4151.6|4147.6|4153.1|4149.1|4151.1|4147.1|7
1650349980000|2022-04-19 06:33:00|4151.1|4147.1|4154.6|4150.6|4155.1|4151.1|4151.1|4147.1|7
1650349990000|2022-04-19 06:33:10|4155.1|4151.1|4156.1|4152.1|4156.6|4152.6|4154.6|4150.6|20
1650350000000|2022-04-19 06:33:20|4156.6|4152.6|4156.6|4152.6|4157.1|4153.1|4156.1|4152.1|6
1650350010000|2022-04-19 06:33:30|4156.1|4152.1|4154.6|4150.6|4156.1|4152.1|4154.6|4150.6|6
1650350020000|2022-04-19 06:33:40|4154.1|4150.1|4156.6|4152.6|4156.6|4152.6|4154.1|4150.1|6
1650350030000|2022-04-19 06:33:50|4157.1|4153.1|4156.6|4152.6|4157.1|4153.1|4156.1|4152.1|12
1650350040000|2022-04-19 06:34:00|4157.1|4153.1|4157.6|4153.6|4158.1|4154.1|4156.6|4152.6|14
1650350050000|2022-04-19 06:34:10|4157.1|4153.1|4156.1|4152.1|4157.1|4153.1|4156.1|4152.1|5
1650350060000|2022-04-19 06:34:20|4156.6|4152.6|4156.1|4152.1|4156.6|4152.6|4156.1|4152.1|5
1650350070000|2022-04-19 06:34:30|4155.6|4151.6|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|5
1650350080000|2022-04-19 06:34:40|4155.6|4151.6|4156.6|4152.6|4157.1|4153.1|4155.6|4151.6|9
1650350090000|2022-04-19 06:34:50|4156.1|4152.1|4157.6|4153.6|4157.6|4153.6|4156.1|4152.1|2
1650350100000|2022-04-19 06:35:00|4158.1|4154.1|4157.6|4153.6|4158.1|4154.1|4157.6|4153.6|2
1650350110000|2022-04-19 06:35:10|4157.1|4153.1|4157.1|4153.1|4157.6|4153.6|4157.1|4153.1|4
1650350120000|2022-04-19 06:35:20|4157.6|4153.6|4158.1|4154.1|4158.1|4154.1|4157.6|4153.6|4
1650350130000|2022-04-19 06:35:30|4157.6|4153.6|4156.1|4152.1|4157.6|4153.6|4156.1|4152.1|3
1650350140000|2022-04-19 06:35:40|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|4155.1|4151.1|4
1650350150000|2022-04-19 06:35:50|4155.1|4151.1|4156.6|4152.6|4156.6|4152.6|4155.1|4151.1|9
1650350160000|2022-04-19 06:36:00|4157.1|4153.1|4156.1|4152.1|4157.1|4153.1|4155.6|4151.6|2
1650350170000|2022-04-19 06:36:10|4155.6|4151.6|4157.1|4153.1|4157.1|4153.1|4155.1|4151.1|7
1650350180000|2022-04-19 06:36:20|4156.6|4152.6|4159.1|4155.1|4159.6|4155.6|4156.6|4152.6|20
1650350190000|2022-04-19 06:36:30|4158.6|4154.6|4161.1|4157.1|4161.1|4157.1|4158.6|4154.6|29
1650350200000|2022-04-19 06:36:40|4161.6|4157.6|4160.1|4156.1|4161.6|4157.6|4160.1|4156.1|1
1650350210000|2022-04-19 06:36:50|4159.6|4155.6|4159.6|4155.6|4160.1|4156.1|4158.6|4154.6|21
1650350220000|2022-04-19 06:37:00|4159.1|4155.1|4159.1|4155.1|4159.1|4155.1|4159.1|4155.1|2
1650350230000|2022-04-19 06:37:10|4158.1|4154.1|4156.1|4152.1|4158.1|4154.1|4155.1|4151.1|40
1650350240000|2022-04-19 06:37:20|4155.6|4151.6|4155.1|4151.1|4156.1|4152.1|4154.6|4150.6|4
1650350250000|2022-04-19 06:37:30|4154.6|4150.6|4154.6|4150.6|4155.1|4151.1|4153.6|4149.6|6
1650350260000|2022-04-19 06:37:40|4154.1|4150.1|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|2
1650350270000|2022-04-19 06:37:50|4154.1|4150.1|4154.1|4150.1|4155.1|4151.1|4153.6|4149.6|7
1650350280000|2022-04-19 06:38:00|4154.6|4150.6|4153.6|4149.6|4155.1|4151.1|4153.6|4149.6|7
1650350290000|2022-04-19 06:38:10|4153.1|4149.1|4153.6|4149.6|4154.6|4150.6|4153.1|4149.1|3
1650350310000|2022-04-19 06:38:30|4154.1|4150.1|4152.6|4148.6|4154.1|4150.1|4152.6|4148.6|12
1650350320000|2022-04-19 06:38:40|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|15
1650350330000|2022-04-19 06:38:50|4152.6|4148.6|4153.6|4149.6|4153.6|4149.6|4152.6|4148.6|6
1650350340000|2022-04-19 06:39:00|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4153.6|4149.6|9
1650350350000|2022-04-19 06:39:10|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4154.6|4150.6|9
1650350360000|2022-04-19 06:39:20|4156.6|4152.6|4155.6|4151.6|4157.1|4153.1|4155.6|4151.6|6
1650350370000|2022-04-19 06:39:30|4155.1|4151.1|4155.6|4151.6|4155.6|4151.6|4155.1|4151.1|1
1650350380000|2022-04-19 06:39:40|4155.1|4151.1|4156.1|4152.1|4156.6|4152.6|4154.1|4150.1|9
1650350390000|2022-04-19 06:39:50|4155.6|4151.6|4155.6|4151.6|4156.1|4152.1|4155.1|4151.1|12
1650350400000|2022-04-19 06:40:00|4156.1|4152.1|4155.6|4151.6|4156.1|4152.1|4155.6|4151.6|0
1650350410000|2022-04-19 06:40:10|4156.1|4152.1|4156.6|4152.6|4157.1|4153.1|4156.1|4152.1|9
1650350420000|2022-04-19 06:40:20|4156.1|4152.1|4155.6|4151.6|4156.1|4152.1|4155.6|4151.6|0
1650350430000|2022-04-19 06:40:30|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|1
1650350440000|2022-04-19 06:40:40|4156.6|4152.6|4159.6|4155.6|4159.6|4155.6|4156.6|4152.6|30
1650350450000|2022-04-19 06:40:50|4159.1|4155.1|4157.6|4153.6|4159.6|4155.6|4157.6|4153.6|31
1650350460000|2022-04-19 06:41:00|4158.1|4154.1|4158.6|4154.6|4159.1|4155.1|4158.1|4154.1|10
1650350470000|2022-04-19 06:41:10|4158.1|4154.1|4157.6|4153.6|4158.6|4154.6|4157.6|4153.6|2
1650350480000|2022-04-19 06:41:20|4157.1|4153.1|4156.6|4152.6|4157.6|4153.6|4156.1|4152.1|7
1650350490000|2022-04-19 06:41:30|4157.1|4153.1|4155.6|4151.6|4157.1|4153.1|4155.6|4151.6|11
1650350500000|2022-04-19 06:41:40|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4154.6|4150.6|6
1650350510000|2022-04-19 06:41:50|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|1
1650350520000|2022-04-19 06:42:00|4155.1|4151.1|4156.6|4152.6|4157.1|4153.1|4155.1|4151.1|11
1650350530000|2022-04-19 06:42:10|4156.1|4152.1|4155.6|4151.6|4157.1|4153.1|4154.6|4150.6|7
1650350540000|2022-04-19 06:42:20|4155.1|4151.1|4155.6|4151.6|4156.6|4152.6|4155.1|4151.1|10
1650350550000|2022-04-19 06:42:30|4156.1|4152.1|4154.6|4150.6|4156.1|4152.1|4154.6|4150.6|2
1650350560000|2022-04-19 06:42:40|4154.1|4150.1|4153.6|4149.6|4154.1|4150.1|4153.6|4149.6|12
1650350570000|2022-04-19 06:42:50|4154.1|4150.1|4152.6|4148.6|4154.1|4150.1|4152.6|4148.6|10
1650350580000|2022-04-19 06:43:00|4152.1|4148.1|4152.1|4148.1|4152.6|4148.6|4152.1|4148.1|9
1650350590000|2022-04-19 06:43:10|4153.1|4149.1|4152.6|4148.6|4153.1|4149.1|4151.6|4147.6|40
1650350600000|2022-04-19 06:43:20|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4152.6|4148.6|5
1650350610000|2022-04-19 06:43:30|4152.6|4148.6|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|4
1650350620000|2022-04-19 06:43:40|4153.1|4149.1|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|7
1650350630000|2022-04-19 06:43:50|4153.1|4149.1|4154.1|4150.1|4154.1|4150.1|4152.6|4148.6|10
1650350640000|2022-04-19 06:44:00|4154.6|4150.6|4154.1|4150.1|4155.1|4151.1|4153.6|4149.6|18
1650350650000|2022-04-19 06:44:10|4154.6|4150.6|4154.6|4150.6|4155.1|4151.1|4154.6|4150.6|3
1650350660000|2022-04-19 06:44:20|4154.1|4150.1|4155.1|4151.1|4155.1|4151.1|4153.6|4149.6|1
1650350670000|2022-04-19 06:44:30|4154.6|4150.6|4154.6|4150.6|4155.6|4151.6|4154.6|4150.6|14
1650350680000|2022-04-19 06:44:40|4154.1|4150.1|4155.1|4151.1|4155.1|4151.1|4154.1|4150.1|3
1650350690000|2022-04-19 06:44:50|4156.1|4152.1|4154.6|4150.6|4156.1|4152.1|4154.6|4150.6|13
1650350700000|2022-04-19 06:45:00|4154.1|4150.1|4153.1|4149.1|4155.1|4151.1|4152.1|4148.1|9
1650350710000|2022-04-19 06:45:10|4153.6|4149.6|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|2
1650350720000|2022-04-19 06:45:20|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|11
1650350730000|2022-04-19 06:45:30|4157.1|4153.1|4156.1|4152.1|4157.1|4153.1|4156.1|4152.1|6
1650350740000|2022-04-19 06:45:40|4155.6|4151.6|4155.6|4151.6|4156.1|4152.1|4155.1|4151.1|26
1650350750000|2022-04-19 06:45:50|4156.1|4152.1|4157.6|4153.6|4158.1|4154.1|4156.1|4152.1|22
1650350760000|2022-04-19 06:46:00|4157.1|4153.1|4157.6|4153.6|4158.1|4154.1|4156.6|4152.6|12
1650350770000|2022-04-19 06:46:10|4158.6|4154.6|4161.1|4157.1|4161.6|4157.6|4158.6|4154.6|31
1650350780000|2022-04-19 06:46:20|4160.6|4156.6|4161.1|4157.1|4161.1|4157.1|4160.6|4156.6|1
1650350790000|2022-04-19 06:46:30|4160.6|4156.6|4160.6|4156.6|4161.1|4157.1|4160.1|4156.1|12
1650350800000|2022-04-19 06:46:40|4160.1|4156.1|4162.1|4158.1|4162.1|4158.1|4160.1|4156.1|13
1650350810000|2022-04-19 06:46:50|4161.6|4157.6|4162.6|4158.6|4162.6|4158.6|4161.6|4157.6|5
1650350820000|2022-04-19 06:47:00|4162.1|4158.1|4160.1|4156.1|4162.1|4158.1|4160.1|4156.1|7
1650350830000|2022-04-19 06:47:10|4159.6|4155.6|4159.6|4155.6|4160.1|4156.1|4158.6|4154.6|13
1650350840000|2022-04-19 06:47:20|4159.1|4155.1|4159.6|4155.6|4160.1|4156.1|4158.6|4154.6|9
1650350850000|2022-04-19 06:47:30|4159.1|4155.1|4160.1|4156.1|4160.1|4156.1|4159.1|4155.1|13
1650350860000|2022-04-19 06:47:40|4160.6|4156.6|4161.6|4157.6|4161.6|4157.6|4160.6|4156.6|4
1650350870000|2022-04-19 06:47:50|4162.1|4158.1|4161.1|4157.1|4162.1|4158.1|4160.1|4156.1|18
1650350880000|2022-04-19 06:48:00|4160.1|4156.1|4161.1|4157.1|4161.1|4157.1|4160.1|4156.1|18
1650350890000|2022-04-19 06:48:10|4161.6|4157.6|4162.1|4158.1|4163.6|4159.6|4161.6|4157.6|20
1650350900000|2022-04-19 06:48:20|4161.6|4157.6|4160.6|4156.6|4161.6|4157.6|4160.1|4156.1|3
1650350910000|2022-04-19 06:48:30|4160.1|4156.1|4160.1|4156.1|4160.6|4156.6|4160.1|4156.1|5
1650350920000|2022-04-19 06:48:40|4159.6|4155.6|4161.1|4157.1|4161.1|4157.1|4159.6|4155.6|19
1650350930000|2022-04-19 06:48:50|4160.6|4156.6|4159.6|4155.6|4161.1|4157.1|4159.6|4155.6|2
1650350940000|2022-04-19 06:49:00|4159.1|4155.1|4160.1|4156.1|4160.1|4156.1|4157.6|4153.6|22
1650350950000|2022-04-19 06:49:10|4160.6|4156.6|4160.1|4156.1|4161.1|4157.1|4160.1|4156.1|2
1650350960000|2022-04-19 06:49:20|4159.6|4155.6|4160.1|4156.1|4160.1|4156.1|4159.6|4155.6|1
1650350970000|2022-04-19 06:49:30|4160.6|4156.6|4161.1|4157.1|4161.1|4157.1|4160.6|4156.6|6
1650350980000|2022-04-19 06:49:40|4160.6|4156.6|4159.6|4155.6|4161.1|4157.1|4159.6|4155.6|14
1650350990000|2022-04-19 06:49:50|4159.1|4155.1|4160.1|4156.1|4160.1|4156.1|4158.6|4154.6|10
1650351000000|2022-04-19 06:50:00|4160.6|4156.6|4161.6|4157.6|4161.6|4157.6|4160.1|4156.1|8
1650351010000|2022-04-19 06:50:10|4162.1|4158.1|4162.1|4158.1|4162.1|4158.1|4160.6|4156.6|18
1650351020000|2022-04-19 06:50:20|4161.6|4157.6|4160.6|4156.6|4161.6|4157.6|4160.6|4156.6|6
1650351030000|2022-04-19 06:50:30|4160.1|4156.1|4161.1|4157.1|4161.6|4157.6|4160.1|4156.1|6
1650351040000|2022-04-19 06:50:40|4160.6|4156.6|4162.1|4158.1|4162.1|4158.1|4160.1|4156.1|27
1650351050000|2022-04-19 06:50:50|4161.6|4157.6|4161.6|4157.6|4161.6|4157.6|4161.6|4157.6|8
1650351060000|2022-04-19 06:51:00|4161.1|4157.1|4160.6|4156.6|4161.6|4157.6|4160.1|4156.1|7
1650351070000|2022-04-19 06:51:10|4160.1|4156.1|4160.1|4156.1|4160.6|4156.6|4159.6|4155.6|30
1650351080000|2022-04-19 06:51:20|4160.6|4156.6|4161.1|4157.1|4161.1|4157.1|4160.1|4156.1|23
1650351090000|2022-04-19 06:51:30|4160.6|4156.6|4161.6|4157.6|4162.1|4158.1|4160.1|4156.1|41
1650351100000|2022-04-19 06:51:40|4161.1|4157.1|4160.1|4156.1|4161.1|4157.1|4160.1|4156.1|6
1650351110000|2022-04-19 06:51:50|4160.6|4156.6|4162.1|4158.1|4162.1|4158.1|4160.6|4156.6|21
1650351120000|2022-04-19 06:52:00|4161.6|4157.6|4162.1|4158.1|4162.1|4158.1|4161.6|4157.6|4
1650351130000|2022-04-19 06:52:10|4162.6|4158.6|4163.1|4159.1|4163.1|4159.1|4162.6|4158.6|22
1650351140000|2022-04-19 06:52:20|4163.6|4159.6|4163.1|4159.1|4164.1|4160.1|4163.1|4159.1|9
1650351150000|2022-04-19 06:52:30|4164.1|4160.1|4163.1|4159.1|4164.1|4160.1|4163.1|4159.1|36
1650351160000|2022-04-19 06:52:40|4164.1|4160.1|4165.1|4161.1|4165.6|4161.6|4164.1|4160.1|10
1650351170000|2022-04-19 06:52:50|4164.6|4160.6|4165.1|4161.1|4165.1|4161.1|4164.1|4160.1|18
1650351180000|2022-04-19 06:53:00|4165.6|4161.6|4165.6|4161.6|4165.6|4161.6|4164.6|4160.6|1
1650351190000|2022-04-19 06:53:10|4165.1|4161.1|4163.6|4159.6|4165.1|4161.1|4163.6|4159.6|3
1650351200000|2022-04-19 06:53:20|4163.1|4159.1|4165.1|4161.1|4165.1|4161.1|4163.1|4159.1|18
1650351210000|2022-04-19 06:53:30|4164.6|4160.6|4164.1|4160.1|4164.6|4160.6|4163.1|4159.1|22
1650351220000|2022-04-19 06:53:40|4164.6|4160.6|4165.1|4161.1|4165.6|4161.6|4164.1|4160.1|5
1650351230000|2022-04-19 06:53:50|4164.6|4160.6|4165.6|4161.6|4166.1|4162.1|4164.6|4160.6|9
1650351240000|2022-04-19 06:54:00|4166.1|4162.1|4167.6|4163.6|4168.1|4164.1|4166.1|4162.1|33
1650351250000|2022-04-19 06:54:10|4169.1|4165.1|4167.1|4163.1|4169.1|4165.1|4166.6|4162.6|9
1650351260000|2022-04-19 06:54:20|4167.6|4163.6|4166.6|4162.6|4167.6|4163.6|4166.6|4162.6|9
1650351270000|2022-04-19 06:54:30|4167.1|4163.1|4165.6|4161.6|4167.1|4163.1|4165.6|4161.6|17
1650351280000|2022-04-19 06:54:40|4165.1|4161.1|4165.6|4161.6|4166.1|4162.1|4165.1|4161.1|22
1650351300000|2022-04-19 06:55:00|4166.1|4162.1|4165.6|4161.6|4167.1|4163.1|4165.1|4161.1|29
1650351310000|2022-04-19 06:55:10|4165.1|4161.1|4164.6|4160.6|4165.1|4161.1|4164.1|4160.1|49
1650351320000|2022-04-19 06:55:20|4165.1|4161.1|4166.1|4162.1|4166.1|4162.1|4165.1|4161.1|6
1650351330000|2022-04-19 06:55:30|4166.6|4162.6|4167.1|4163.1|4167.6|4163.6|4166.6|4162.6|10
1650351340000|2022-04-19 06:55:40|4166.6|4162.6|4167.6|4163.6|4168.1|4164.1|4166.6|4162.6|31
1650351350000|2022-04-19 06:55:50|4168.1|4164.1|4165.6|4161.6|4168.6|4164.6|4165.6|4161.6|31
1650351360000|2022-04-19 06:56:00|4166.1|4162.1|4165.6|4161.6|4166.1|4162.1|4165.1|4161.1|12
1650351370000|2022-04-19 06:56:10|4165.1|4161.1|4165.6|4161.6|4165.6|4161.6|4165.1|4161.1|2
1650351380000|2022-04-19 06:56:20|4165.1|4161.1|4166.1|4162.1|4166.1|4162.1|4164.1|4160.1|26
1650351390000|2022-04-19 06:56:30|4165.6|4161.6|4164.1|4160.1|4166.1|4162.1|4164.1|4160.1|15
1650351400000|2022-04-19 06:56:40|4164.6|4160.6|4165.1|4161.1|4165.1|4161.1|4164.6|4160.6|4
1650351410000|2022-04-19 06:56:50|4165.6|4161.6|4165.6|4161.6|4165.6|4161.6|4165.1|4161.1|28
1650351420000|2022-04-19 06:57:00|4165.1|4161.1|4165.1|4161.1|4165.1|4161.1|4164.1|4160.1|29
1650351430000|2022-04-19 06:57:10|4164.1|4160.1|4164.1|4160.1|4164.1|4160.1|4163.1|4159.1|57
1650351440000|2022-04-19 06:57:20|4164.6|4160.6|4164.1|4160.1|4164.6|4160.6|4164.1|4160.1|3
1650351450000|2022-04-19 06:57:30|4163.1|4159.1|4164.1|4160.1|4164.1|4160.1|4163.1|4159.1|12
1650351460000|2022-04-19 06:57:40|4165.1|4161.1|4165.1|4161.1|4165.1|4161.1|4164.6|4160.6|10
1650351470000|2022-04-19 06:57:50|4164.6|4160.6|4164.6|4160.6|4165.1|4161.1|4164.6|4160.6|2
1650351480000|2022-04-19 06:58:00|4164.1|4160.1|4164.6|4160.6|4165.1|4161.1|4164.1|4160.1|9
1650351490000|2022-04-19 06:58:10|4164.1|4160.1|4164.6|4160.6|4165.1|4161.1|4164.1|4160.1|2
1650351500000|2022-04-19 06:58:20|4164.1|4160.1|4163.6|4159.6|4165.1|4161.1|4163.6|4159.6|8
1650351510000|2022-04-19 06:58:30|4164.1|4160.1|4162.1|4158.1|4164.6|4160.6|4162.1|4158.1|35
1650351520000|2022-04-19 06:58:40|4161.1|4157.1|4160.6|4156.6|4161.1|4157.1|4160.6|4156.6|11
1650351530000|2022-04-19 06:58:50|4161.1|4157.1|4161.6|4157.6|4162.1|4158.1|4160.1|4156.1|11
1650351540000|2022-04-19 06:59:00|4162.1|4158.1|4163.1|4159.1|4163.1|4159.1|4162.1|4158.1|18
1650351550000|2022-04-19 06:59:10|4162.6|4158.6|4161.1|4157.1|4162.6|4158.6|4161.1|4157.1|4
1650351560000|2022-04-19 06:59:20|4160.6|4156.6|4161.6|4157.6|4162.6|4158.6|4160.6|4156.6|27
1650351570000|2022-04-19 06:59:30|4161.1|4157.1|4160.1|4156.1|4161.1|4157.1|4160.1|4156.1|19
1650351580000|2022-04-19 06:59:40|4159.6|4155.6|4161.1|4157.1|4161.1|4157.1|4159.6|4155.6|18
1650351590000|2022-04-19 06:59:50|4160.6|4156.6|4162.6|4158.6|4163.1|4159.1|4160.6|4156.6|14
1650351600000|2022-04-19 07:00:00|4163.1|4159.1|4159.6|4155.6|4163.6|4159.6|4159.1|4155.1|33
1650351610000|2022-04-19 07:00:10|4159.1|4155.1|4160.1|4156.1|4161.6|4157.6|4159.1|4155.1|8
1650351620000|2022-04-19 07:00:20|4159.6|4155.6|4159.6|4155.6|4160.1|4156.1|4158.6|4154.6|16
1650351630000|2022-04-19 07:00:30|4160.1|4156.1|4157.6|4153.6|4160.1|4156.1|4157.1|4153.1|18
1650351640000|2022-04-19 07:00:40|4157.1|4153.1|4160.6|4156.6|4160.6|4156.6|4157.1|4153.1|15
1650351650000|2022-04-19 07:00:50|4160.1|4156.1|4160.1|4156.1|4160.1|4156.1|4159.6|4155.6|5
1650351660000|2022-04-19 07:01:00|4160.6|4156.6|4162.1|4158.1|4162.1|4158.1|4160.6|4156.6|16
1650351670000|2022-04-19 07:01:10|4161.6|4157.6|4161.1|4157.1|4161.6|4157.6|4160.1|4156.1|11
1650351680000|2022-04-19 07:01:20|4160.6|4156.6|4161.1|4157.1|4161.6|4157.6|4159.6|4155.6|6
1650351690000|2022-04-19 07:01:30|4160.6|4156.6|4160.1|4156.1|4161.1|4157.1|4160.1|4156.1|3
1650351700000|2022-04-19 07:01:40|4159.6|4155.6|4159.1|4155.1|4159.6|4155.6|4158.6|4154.6|2
1650351710000|2022-04-19 07:01:50|4160.1|4156.1|4160.6|4156.6|4161.1|4157.1|4159.1|4155.1|12
1650351720000|2022-04-19 07:02:00|4161.1|4157.1|4157.6|4153.6|4161.1|4157.1|4157.6|4153.6|19
1650351730000|2022-04-19 07:02:10|4157.1|4153.1|4159.1|4155.1|4159.1|4155.1|4157.1|4153.1|25
1650351740000|2022-04-19 07:02:20|4159.6|4155.6|4161.6|4157.6|4161.6|4157.6|4159.1|4155.1|12
1650351750000|2022-04-19 07:02:30|4162.1|4158.1|4161.6|4157.6|4162.6|4158.6|4161.1|4157.1|8
1650351760000|2022-04-19 07:02:40|4161.1|4157.1|4161.1|4157.1|4162.1|4158.1|4160.6|4156.6|1
1650351770000|2022-04-19 07:02:50|4161.6|4157.6|4164.1|4160.1|4164.1|4160.1|4161.6|4157.6|13
1650351780000|2022-04-19 07:03:00|4163.6|4159.6|4164.6|4160.6|4165.1|4161.1|4163.6|4159.6|16
1650351790000|2022-04-19 07:03:10|4164.1|4160.1|4163.6|4159.6|4165.1|4161.1|4163.1|4159.1|15
1650351800000|2022-04-19 07:03:20|4163.1|4159.1|4162.6|4158.6|4163.6|4159.6|4162.6|4158.6|5
1650351810000|2022-04-19 07:03:30|4163.1|4159.1|4162.6|4158.6|4163.1|4159.1|4162.1|4158.1|9
1650351820000|2022-04-19 07:03:40|4163.1|4159.1|4162.1|4158.1|4163.6|4159.6|4162.1|4158.1|13
1650351830000|2022-04-19 07:03:50|4162.6|4158.6|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|3
1650351840000|2022-04-19 07:04:00|4162.6|4158.6|4162.1|4158.1|4162.6|4158.6|4161.1|4157.1|0
1650351850000|2022-04-19 07:04:10|4163.1|4159.1|4164.6|4160.6|4164.6|4160.6|4163.1|4159.1|5
1650351860000|2022-04-19 07:04:20|4164.1|4160.1|4162.6|4158.6|4164.1|4160.1|4162.1|4158.1|2
1650351870000|2022-04-19 07:04:30|4162.1|4158.1|4161.1|4157.1|4162.6|4158.6|4160.1|4156.1|10
1650351880000|2022-04-19 07:04:40|4160.6|4156.6|4161.1|4157.1|4162.1|4158.1|4160.1|4156.1|18
1650351890000|2022-04-19 07:04:50|4161.6|4157.6|4162.6|4158.6|4163.1|4159.1|4161.1|4157.1|6
1650351900000|2022-04-19 07:05:00|4163.1|4159.1|4162.6|4158.6|4164.1|4160.1|4162.6|4158.6|6
1650351910000|2022-04-19 07:05:10|4163.1|4159.1|4164.1|4160.1|4165.1|4161.1|4162.6|4158.6|4
1650351920000|2022-04-19 07:05:20|4164.6|4160.6|4164.1|4160.1|4164.6|4160.6|4163.6|4159.6|3
1650351930000|2022-04-19 07:05:30|4163.6|4159.6|4164.1|4160.1|4164.1|4160.1|4163.1|4159.1|3
1650351940000|2022-04-19 07:05:40|4163.6|4159.6|4163.6|4159.6|4165.1|4161.1|4163.6|4159.6|9
1650351950000|2022-04-19 07:05:50|4163.1|4159.1|4163.1|4159.1|4163.6|4159.6|4163.1|4159.1|7
1650351960000|2022-04-19 07:06:00|4162.6|4158.6|4162.1|4158.1|4163.1|4159.1|4162.1|4158.1|23
1650351970000|2022-04-19 07:06:10|4161.6|4157.6|4161.6|4157.6|4162.1|4158.1|4160.1|4156.1|10
1650351980000|2022-04-19 07:06:20|4161.1|4157.1|4162.1|4158.1|4162.1|4158.1|4161.1|4157.1|1
1650351990000|2022-04-19 07:06:30|4162.6|4158.6|4161.6|4157.6|4162.6|4158.6|4161.1|4157.1|4
1650352000000|2022-04-19 07:06:40|4161.1|4157.1|4161.1|4157.1|4162.1|4158.1|4161.1|4157.1|2
1650352010000|2022-04-19 07:06:50|4160.6|4156.6|4160.1|4156.1|4161.1|4157.1|4159.6|4155.6|8
1650352020000|2022-04-19 07:07:00|4159.6|4155.6|4160.1|4156.1|4160.1|4156.1|4159.1|4155.1|3
1650352030000|2022-04-19 07:07:10|4159.6|4155.6|4158.1|4154.1|4159.6|4155.6|4157.1|4153.1|23
1650352040000|2022-04-19 07:07:20|4157.6|4153.6|4154.6|4150.6|4157.6|4153.6|4154.6|4150.6|22
1650352050000|2022-04-19 07:07:30|4154.1|4150.1|4153.6|4149.6|4154.6|4150.6|4153.1|4149.1|5
1650352060000|2022-04-19 07:07:40|4153.1|4149.1|4153.6|4149.6|4154.1|4150.1|4153.1|4149.1|11
1650352070000|2022-04-19 07:07:50|4154.1|4150.1|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|21
1650352080000|2022-04-19 07:08:00|4157.1|4153.1|4156.6|4152.6|4157.1|4153.1|4155.1|4151.1|19
1650352090000|2022-04-19 07:08:10|4156.1|4152.1|4156.6|4152.6|4156.6|4152.6|4156.1|4152.1|2
1650352100000|2022-04-19 07:08:20|4156.1|4152.1|4155.1|4151.1|4156.1|4152.1|4155.1|4151.1|9
1650352110000|2022-04-19 07:08:30|4155.6|4151.6|4154.1|4150.1|4155.6|4151.6|4154.1|4150.1|6
1650352120000|2022-04-19 07:08:40|4154.6|4150.6|4155.1|4151.1|4155.1|4151.1|4154.1|4150.1|9
1650352130000|2022-04-19 07:08:50|4156.1|4152.1|4156.1|4152.1|4157.1|4153.1|4155.6|4151.6|23
1650352140000|2022-04-19 07:09:00|4156.6|4152.6|4154.6|4150.6|4156.6|4152.6|4154.6|4150.6|6
1650352150000|2022-04-19 07:09:10|4154.1|4150.1|4155.6|4151.6|4156.1|4152.1|4154.1|4150.1|3
1650352160000|2022-04-19 07:09:20|4155.1|4151.1|4154.1|4150.1|4155.6|4151.6|4153.1|4149.1|20
1650352170000|2022-04-19 07:09:30|4153.6|4149.6|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|11
1650352180000|2022-04-19 07:09:40|4154.1|4150.1|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|3
1650352190000|2022-04-19 07:09:50|4154.1|4150.1|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|5
1650352200000|2022-04-19 07:10:00|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|4154.6|4150.6|19
1650352210000|2022-04-19 07:10:10|4156.1|4152.1|4153.6|4149.6|4156.1|4152.1|4153.1|4149.1|1
1650352220000|2022-04-19 07:10:20|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|16
1650352230000|2022-04-19 07:10:30|4152.6|4148.6|4151.6|4147.6|4153.1|4149.1|4151.6|4147.6|11
1650352240000|2022-04-19 07:10:40|4151.1|4147.1|4152.1|4148.1|4152.1|4148.1|4151.1|4147.1|14
1650352250000|2022-04-19 07:10:50|4151.6|4147.6|4151.1|4147.1|4152.1|4148.1|4151.1|4147.1|29
1650352260000|2022-04-19 07:11:00|4150.6|4146.6|4151.1|4147.1|4151.6|4147.6|4150.6|4146.6|36
1650352270000|2022-04-19 07:11:10|4151.6|4147.6|4152.6|4148.6|4152.6|4148.6|4150.1|4146.1|17
1650352280000|2022-04-19 07:11:20|4152.1|4148.1|4152.1|4148.1|4152.6|4148.6|4151.6|4147.6|5
1650352290000|2022-04-19 07:11:30|4153.1|4149.1|4153.1|4149.1|4154.6|4150.6|4153.1|4149.1|21
1650352300000|2022-04-19 07:11:40|4153.6|4149.6|4155.1|4151.1|4155.1|4151.1|4153.6|4149.6|3
1650352310000|2022-04-19 07:11:50|4154.6|4150.6|4154.6|4150.6|4154.6|4150.6|4154.6|4150.6|2
1650352320000|2022-04-19 07:12:00|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|11
1650352330000|2022-04-19 07:12:10|4156.6|4152.6|4157.6|4153.6|4157.6|4153.6|4156.6|4152.6|5
1650352340000|2022-04-19 07:12:20|4156.6|4152.6|4156.1|4152.1|4157.1|4153.1|4156.1|4152.1|13
1650352350000|2022-04-19 07:12:30|4156.6|4152.6|4156.6|4152.6|4157.1|4153.1|4156.1|4152.1|5
1650352360000|2022-04-19 07:12:40|4156.1|4152.1|4154.1|4150.1|4156.1|4152.1|4154.1|4150.1|8
1650352370000|2022-04-19 07:12:50|4155.1|4151.1|4153.1|4149.1|4155.1|4151.1|4153.1|4149.1|20
1650352380000|2022-04-19 07:13:00|4152.6|4148.6|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|7
1650352390000|2022-04-19 07:13:10|4152.1|4148.1|4152.1|4148.1|4152.1|4148.1|4151.1|4147.1|20
1650352400000|2022-04-19 07:13:20|4151.6|4147.6|4153.1|4149.1|4153.1|4149.1|4151.6|4147.6|0
1650352410000|2022-04-19 07:13:30|4152.6|4148.6|4152.6|4148.6|4153.1|4149.1|4152.6|4148.6|3
1650352420000|2022-04-19 07:13:40|4153.1|4149.1|4151.6|4147.6|4153.1|4149.1|4151.6|4147.6|2
1650352430000|2022-04-19 07:13:50|4151.1|4147.1|4149.1|4145.1|4151.1|4147.1|4149.1|4145.1|25
1650352440000|2022-04-19 07:14:00|4148.6|4144.6|4149.1|4145.1|4149.6|4145.6|4148.1|4144.1|13
1650352450000|2022-04-19 07:14:10|4148.6|4144.6|4150.1|4146.1|4150.1|4146.1|4148.1|4144.1|6
1650352460000|2022-04-19 07:14:20|4150.6|4146.6|4150.6|4146.6|4151.6|4147.6|4149.6|4145.6|522
1650352470000|2022-04-19 07:14:30|4150.1|4146.1|4151.6|4147.6|4151.6|4147.6|4149.6|4145.6|1
1650352480000|2022-04-19 07:14:40|4152.1|4148.1|4153.6|4149.6|4154.1|4150.1|4152.1|4148.1|28
1650352490000|2022-04-19 07:14:50|4154.1|4150.1|4154.6|4150.6|4154.6|4150.6|4153.6|4149.6|3
1650352500000|2022-04-19 07:15:00|4155.1|4151.1|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|0
1650352510000|2022-04-19 07:15:10|4154.1|4150.1|4152.6|4148.6|4154.6|4150.6|4152.1|4148.1|7
1650352520000|2022-04-19 07:15:20|4153.1|4149.1|4155.6|4151.6|4156.1|4152.1|4153.1|4149.1|8
1650352530000|2022-04-19 07:15:30|4155.1|4151.1|4156.1|4152.1|4156.6|4152.6|4155.1|4151.1|5
1650352540000|2022-04-19 07:15:40|4155.6|4151.6|4157.1|4153.1|4157.1|4153.1|4154.6|4150.6|5
1650352550000|2022-04-19 07:15:50|4156.6|4152.6|4158.1|4154.1|4158.6|4154.6|4156.6|4152.6|2
1650352560000|2022-04-19 07:16:00|4159.1|4155.1|4158.6|4154.6|4159.1|4155.1|4158.1|4154.1|14
1650352570000|2022-04-19 07:16:10|4158.1|4154.1|4156.6|4152.6|4158.1|4154.1|4156.1|4152.1|2
1650352580000|2022-04-19 07:16:20|4157.1|4153.1|4157.1|4153.1|4158.1|4154.1|4157.1|4153.1|3
1650352590000|2022-04-19 07:16:30|4158.1|4154.1|4158.1|4154.1|4158.1|4154.1|4157.1|4153.1|14
1650352600000|2022-04-19 07:16:40|4157.6|4153.6|4156.1|4152.1|4157.6|4153.6|4156.1|4152.1|17
1650352610000|2022-04-19 07:16:50|4155.1|4151.1|4154.6|4150.6|4155.6|4151.6|4154.6|4150.6|19
1650352620000|2022-04-19 07:17:00|4154.1|4150.1|4152.1|4148.1|4154.1|4150.1|4151.1|4147.1|20
1650352630000|2022-04-19 07:17:10|4152.6|4148.6|4152.6|4148.6|4152.6|4148.6|4151.6|4147.6|27
1650352640000|2022-04-19 07:17:20|4152.1|4148.1|4154.1|4150.1|4154.1|4150.1|4152.1|4148.1|4
1650352650000|2022-04-19 07:17:30|4153.6|4149.6|4153.1|4149.1|4153.6|4149.6|4153.1|4149.1|5
1650352660000|2022-04-19 07:17:40|4152.6|4148.6|4152.1|4148.1|4152.6|4148.6|4152.1|4148.1|15
1650352670000|2022-04-19 07:17:50|4152.6|4148.6|4153.1|4149.1|4153.1|4149.1|4152.6|4148.6|12
1650352680000|2022-04-19 07:18:00|4153.6|4149.6|4151.1|4147.1|4153.6|4149.6|4150.6|4146.6|9
1650352690000|2022-04-19 07:18:10|4150.6|4146.6|4153.1|4149.1|4153.1|4149.1|4150.1|4146.1|8
1650352700000|2022-04-19 07:18:20|4152.6|4148.6|4153.6|4149.6|4154.1|4150.1|4152.6|4148.6|5
1650352710000|2022-04-19 07:18:30|4154.1|4150.1|4152.6|4148.6|4154.1|4150.1|4152.1|4148.1|8
1650352720000|2022-04-19 07:18:40|4152.1|4148.1|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|3
1650352730000|2022-04-19 07:18:50|4152.6|4148.6|4154.6|4150.6|4154.6|4150.6|4152.6|4148.6|13
1650352740000|2022-04-19 07:19:00|4155.1|4151.1|4155.1|4151.1|4155.6|4151.6|4154.6|4150.6|0
1650352750000|2022-04-19 07:19:10|4155.6|4151.6|4155.1|4151.1|4156.1|4152.1|4155.1|4151.1|16
1650352760000|2022-04-19 07:19:20|4154.6|4150.6|4155.1|4151.1|4155.6|4151.6|4154.6|4150.6|4
1650352770000|2022-04-19 07:19:30|4154.6|4150.6|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|15
1650352780000|2022-04-19 07:19:40|4154.1|4150.1|4153.6|4149.6|4154.6|4150.6|4153.6|4149.6|4
1650352790000|2022-04-19 07:19:50|4154.1|4150.1|4154.1|4150.1|4154.1|4150.1|4153.6|4149.6|0
1650352800000|2022-04-19 07:20:00|4153.6|4149.6|4153.1|4149.1|4153.6|4149.6|4152.1|4148.1|31
1650352810000|2022-04-19 07:20:10|4152.6|4148.6|4151.6|4147.6|4153.1|4149.1|4151.1|4147.1|6
1650352820000|2022-04-19 07:20:20|4152.1|4148.1|4152.6|4148.6|4152.6|4148.6|4151.1|4147.1|19
1650352830000|2022-04-19 07:20:30|4153.1|4149.1|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|8
1650352840000|2022-04-19 07:20:40|4154.1|4150.1|4155.6|4151.6|4156.6|4152.6|4154.1|4150.1|15
1650352850000|2022-04-19 07:20:50|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|26
1650352860000|2022-04-19 07:21:00|4155.6|4151.6|4156.1|4152.1|4156.6|4152.6|4154.6|4150.6|26
1650352870000|2022-04-19 07:21:10|4155.6|4151.6|4153.6|4149.6|4155.6|4151.6|4153.6|4149.6|10
1650352880000|2022-04-19 07:21:20|4153.1|4149.1|4152.1|4148.1|4153.1|4149.1|4152.1|4148.1|5
1650352890000|2022-04-19 07:21:30|4151.6|4147.6|4152.1|4148.1|4152.1|4148.1|4150.6|4146.6|12
1650352900000|2022-04-19 07:21:40|4152.1|4148.1|4150.6|4146.6|4152.1|4148.1|4150.6|4146.6|4
1650352910000|2022-04-19 07:21:50|4151.1|4147.1|4152.6|4148.6|4153.1|4149.1|4150.6|4146.6|21
1650352920000|2022-04-19 07:22:00|4153.1|4149.1|4153.1|4149.1|4153.6|4149.6|4152.6|4148.6|10
1650352930000|2022-04-19 07:22:10|4152.6|4148.6|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|8
1650352940000|2022-04-19 07:22:20|4152.1|4148.1|4152.6|4148.6|4152.6|4148.6|4151.6|4147.6|2
1650352950000|2022-04-19 07:22:30|4152.1|4148.1|4151.1|4147.1|4152.1|4148.1|4150.6|4146.6|18
1650352960000|2022-04-19 07:22:40|4152.1|4148.1|4152.1|4148.1|4152.1|4148.1|4151.6|4147.6|5
1650352970000|2022-04-19 07:22:50|4151.6|4147.6|4152.1|4148.1|4152.1|4148.1|4151.6|4147.6|2
1650352980000|2022-04-19 07:23:00|4151.6|4147.6|4151.1|4147.1|4152.1|4148.1|4151.1|4147.1|9
1650352990000|2022-04-19 07:23:10|||||||||2
1650353000000|2022-04-19 07:23:20|4150.6|4146.6|4150.6|4146.6|4151.6|4147.6|4149.1|4145.1|19
1650353010000|2022-04-19 07:23:30|4151.1|4147.1|4150.6|4146.6|4151.1|4147.1|4150.6|4146.6|0
1650353020000|2022-04-19 07:23:40|4151.1|4147.1|4153.1|4149.1|4153.1|4149.1|4151.1|4147.1|9
1650353030000|2022-04-19 07:23:50|4152.6|4148.6|4153.1|4149.1|4153.1|4149.1|4152.1|4148.1|5
1650353040000|2022-04-19 07:24:00|4152.6|4148.6|4152.1|4148.1|4152.6|4148.6|4151.6|4147.6|40
1650353050000|2022-04-19 07:24:10|4151.1|4147.1|4152.1|4148.1|4152.6|4148.6|4151.1|4147.1|12
1650353060000|2022-04-19 07:24:20|4151.6|4147.6|4152.6|4148.6|4152.6|4148.6|4151.6|4147.6|0
1650353070000|2022-04-19 07:24:30|4153.1|4149.1|4153.6|4149.6|4154.1|4150.1|4153.1|4149.1|12
1650353080000|2022-04-19 07:24:40|4153.1|4149.1|4154.6|4150.6|4154.6|4150.6|4153.1|4149.1|16
1650353090000|2022-04-19 07:24:50|4155.1|4151.1|4154.1|4150.1|4155.1|4151.1|4154.1|4150.1|1
1650353100000|2022-04-19 07:25:00|4154.6|4150.6|4153.6|4149.6|4154.6|4150.6|4153.1|4149.1|13
1650353110000|2022-04-19 07:25:10|4153.1|4149.1|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|4
1650353120000|2022-04-19 07:25:20|||||||||4
1650353130000|2022-04-19 07:25:30|4154.1|4150.1|4153.6|4149.6|4154.1|4150.1|4153.6|4149.6|1
1650353140000|2022-04-19 07:25:40|4154.1|4150.1|4154.1|4150.1|4154.1|4150.1|4153.1|4149.1|11
1650353150000|2022-04-19 07:25:50|4153.6|4149.6|4153.6|4149.6|4154.1|4150.1|4153.6|4149.6|9
1650353160000|2022-04-19 07:26:00|4153.1|4149.1|4153.1|4149.1|4153.6|4149.6|4152.1|4148.1|11
1650353170000|2022-04-19 07:26:10|4152.6|4148.6|4152.6|4148.6|4152.6|4148.6|4152.1|4148.1|2
1650353180000|2022-04-19 07:26:20|4153.1|4149.1|4154.1|4150.1|4154.1|4150.1|4153.1|4149.1|4
1650353190000|2022-04-19 07:26:30|4155.1|4151.1|4155.1|4151.1|4155.6|4151.6|4154.6|4150.6|19
1650353200000|2022-04-19 07:26:40|4156.1|4152.1|4155.1|4151.1|4156.1|4152.1|4155.1|4151.1|19
1650353210000|2022-04-19 07:26:50|4155.6|4151.6|4156.1|4152.1|4156.1|4152.1|4155.1|4151.1|0
1650353220000|2022-04-19 07:27:00|4157.1|4153.1|4156.6|4152.6|4157.1|4153.1|4156.1|4152.1|10
1650353230000|2022-04-19 07:27:10|4156.1|4152.1|4155.1|4151.1|4156.6|4152.6|4155.1|4151.1|7
1650353240000|2022-04-19 07:27:20|4156.1|4152.1|4156.1|4152.1|4156.1|4152.1|4155.6|4151.6|5
1650353250000|2022-04-19 07:27:30|4155.6|4151.6|4154.6|4150.6|4155.6|4151.6|4154.1|4150.1|13
1650353260000|2022-04-19 07:27:40|4154.1|4150.1|4153.1|4149.1|4154.1|4150.1|4153.1|4149.1|14
1650353270000|2022-04-19 07:27:50|4152.6|4148.6|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|6
1650353280000|2022-04-19 07:28:00|4152.1|4148.1|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|21
1650353290000|2022-04-19 07:28:10|4153.1|4149.1|4152.6|4148.6|4153.1|4149.1|4152.6|4148.6|2
1650353300000|2022-04-19 07:28:20|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|0
1650353310000|2022-04-19 07:28:30|4154.1|4150.1|4153.6|4149.6|4154.6|4150.6|4153.6|4149.6|16
1650353320000|2022-04-19 07:28:40|4154.1|4150.1|4155.1|4151.1|4155.1|4151.1|4154.1|4150.1|2
1650353330000|2022-04-19 07:28:50|4154.6|4150.6|4154.6|4150.6|4154.6|4150.6|4154.1|4150.1|6
1650353340000|2022-04-19 07:29:00|4155.1|4151.1|4154.1|4150.1|4155.6|4151.6|4154.1|4150.1|4
1650353350000|2022-04-19 07:29:10|4153.6|4149.6|4153.6|4149.6|4154.1|4150.1|4153.6|4149.6|0
1650353360000|2022-04-19 07:29:20|4154.1|4150.1|4154.1|4150.1|4154.1|4150.1|4153.6|4149.6|3
1650353370000|2022-04-19 07:29:30|4154.6|4150.6|4154.1|4150.1|4154.6|4150.6|4154.1|4150.1|13
1650353380000|2022-04-19 07:29:40|4153.1|4149.1|4153.1|4149.1|4154.1|4150.1|4153.1|4149.1|13
1650353390000|2022-04-19 07:29:50|4152.6|4148.6|4153.6|4149.6|4154.1|4150.1|4152.6|4148.6|5
1650353400000|2022-04-19 07:30:00|4154.1|4150.1|4154.1|4150.1|4155.1|4151.1|4153.6|4149.6|10
1650353410000|2022-04-19 07:30:10|4153.6|4149.6|4154.1|4150.1|4154.6|4150.6|4153.1|4149.1|7
1650353420000|2022-04-19 07:30:20|4153.6|4149.6|4153.6|4149.6|4153.6|4149.6|4153.6|4149.6|0
1650353430000|2022-04-19 07:30:30|4153.1|4149.1|4153.1|4149.1|4154.1|4150.1|4153.1|4149.1|15
1650353440000|2022-04-19 07:30:40|4152.6|4148.6|4151.6|4147.6|4153.6|4149.6|4151.6|4147.6|36
1650353450000|2022-04-19 07:30:50|4150.6|4146.6|4150.1|4146.1|4150.6|4146.6|4150.1|4146.1|2
1650353460000|2022-04-19 07:31:00|4149.6|4145.6|4149.1|4145.1|4150.1|4146.1|4148.6|4144.6|4
1650353470000|2022-04-19 07:31:10|4148.6|4144.6|4149.1|4145.1|4149.6|4145.6|4148.6|4144.6|12
1650353480000|2022-04-19 07:31:20|4149.6|4145.6|4149.6|4145.6|4149.6|4145.6|4149.1|4145.1|7
1650353490000|2022-04-19 07:31:30|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.6|4145.6|11
1650353500000|2022-04-19 07:31:40|4149.1|4145.1|4149.6|4145.6|4151.1|4147.1|4149.1|4145.1|8
1650353510000|2022-04-19 07:31:50|4149.1|4145.1|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|9
1650353520000|2022-04-19 07:32:00|4150.1|4146.1|4150.6|4146.6|4151.1|4147.1|4149.6|4145.6|3
1650353530000|2022-04-19 07:32:10|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|7
1650353540000|2022-04-19 07:32:20|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.6|4145.6|0
1650353550000|2022-04-19 07:32:30|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|7
1650353560000|2022-04-19 07:32:40|4149.1|4145.1|4148.6|4144.6|4149.6|4145.6|4148.6|4144.6|13
1650353570000|2022-04-19 07:32:50|4148.1|4144.1|4148.6|4144.6|4148.6|4144.6|4147.6|4143.6|7
1650353580000|2022-04-19 07:33:00|4148.1|4144.1|4148.1|4144.1|4148.1|4144.1|4147.1|4143.1|10
1650353590000|2022-04-19 07:33:10|4147.6|4143.6|4148.1|4144.1|4148.1|4144.1|4147.1|4143.1|14
1650353600000|2022-04-19 07:33:20|4147.1|4143.1|4146.1|4142.1|4147.1|4143.1|4146.1|4142.1|8
1650353610000|2022-04-19 07:33:30|4146.6|4142.6|4146.1|4142.1|4147.1|4143.1|4146.1|4142.1|29
1650353620000|2022-04-19 07:33:40|4147.1|4143.1|4146.1|4142.1|4147.1|4143.1|4145.1|4141.1|30
1650353630000|2022-04-19 07:33:50|4145.6|4141.6|4145.6|4141.6|4146.1|4142.1|4145.1|4141.1|14
1650353640000|2022-04-19 07:34:00|4146.1|4142.1|4144.6|4140.6|4146.1|4142.1|4144.1|4140.1|42
1650353650000|2022-04-19 07:34:10|4144.1|4140.1|4143.6|4139.6|4144.1|4140.1|4143.1|4139.1|43
1650353660000|2022-04-19 07:34:20|4143.1|4139.1|4143.6|4139.6|4144.1|4140.1|4143.1|4139.1|20
1650353670000|2022-04-19 07:34:30|4143.1|4139.1|4143.1|4139.1|4143.6|4139.6|4143.1|4139.1|11
1650353680000|2022-04-19 07:34:40|4142.6|4138.6|4143.1|4139.1|4143.6|4139.6|4142.1|4138.1|21
1650353690000|2022-04-19 07:34:50|4142.6|4138.6|4141.6|4137.6|4142.6|4138.6|4141.6|4137.6|28
1650353700000|2022-04-19 07:35:00|4142.1|4138.1|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|30
1650353710000|2022-04-19 07:35:10|4142.6|4138.6|4143.1|4139.1|4143.6|4139.6|4142.1|4138.1|48
1650353720000|2022-04-19 07:35:20|4144.1|4140.1|4143.1|4139.1|4144.1|4140.1|4143.1|4139.1|8
1650353730000|2022-04-19 07:35:30|4142.6|4138.6|4142.1|4138.1|4143.1|4139.1|4141.1|4137.1|19
1650353740000|2022-04-19 07:35:40|4141.6|4137.6|4143.1|4139.1|4143.1|4139.1|4141.1|4137.1|22
1650353750000|2022-04-19 07:35:50|4142.6|4138.6|4141.6|4137.6|4143.1|4139.1|4141.6|4137.6|11
1650353760000|2022-04-19 07:36:00|4141.1|4137.1|4141.1|4137.1|4142.1|4138.1|4141.1|4137.1|11
1650353770000|2022-04-19 07:36:10|||||||||24
1650353780000|2022-04-19 07:36:20|4141.6|4137.6|4142.1|4138.1|4142.6|4138.6|4141.1|4137.1|35
1650353790000|2022-04-19 07:36:30|4141.6|4137.6|4141.6|4137.6|4142.1|4138.1|4141.1|4137.1|25
1650353800000|2022-04-19 07:36:40|4141.1|4137.1|4141.1|4137.1|4141.6|4137.6|4140.6|4136.6|12
1650353810000|2022-04-19 07:36:50|4140.6|4136.6|4141.1|4137.1|4141.1|4137.1|4140.6|4136.6|30
1650353820000|2022-04-19 07:37:00|4140.1|4136.1|4140.1|4136.1|4140.1|4136.1|4140.1|4136.1|12
1650353830000|2022-04-19 07:37:10|4141.1|4137.1|4140.1|4136.1|4141.1|4137.1|4140.1|4136.1|35
1650353840000|2022-04-19 07:37:20|4139.6|4135.6|4139.1|4135.1|4140.1|4136.1|4139.1|4135.1|36
1650353850000|2022-04-19 07:37:30|4140.1|4136.1|4139.1|4135.1|4140.1|4136.1|4139.1|4135.1|17
1650353860000|2022-04-19 07:37:40|4139.6|4135.6|4139.1|4135.1|4139.6|4135.6|4139.1|4135.1|18
1650353870000|2022-04-19 07:37:50|4139.6|4135.6|4139.1|4135.1|4139.6|4135.6|4139.1|4135.1|18
1650353880000|2022-04-19 07:38:00|4138.1|4134.1|4138.1|4134.1|4138.6|4134.6|4137.6|4133.6|85
1650353890000|2022-04-19 07:38:10|4137.6|4133.6|4136.6|4132.6|4137.6|4133.6|4136.1|4132.1|28
1650353900000|2022-04-19 07:38:20|4136.1|4132.1|4136.6|4132.6|4137.1|4133.1|4136.1|4132.1|21
1650353910000|2022-04-19 07:38:30|4136.1|4132.1|4135.1|4131.1|4136.1|4132.1|4135.1|4131.1|28
1650353920000|2022-04-19 07:38:40|4136.1|4132.1|4135.1|4131.1|4136.1|4132.1|4134.6|4130.6|16
1650353930000|2022-04-19 07:38:50|4134.6|4130.6|4133.6|4129.6|4135.1|4131.1|4133.6|4129.6|6
1650353940000|2022-04-19 07:39:00|4133.1|4129.1|4134.1|4130.1|4134.1|4130.1|4133.1|4129.1|35
1650353950000|2022-04-19 07:39:10|4134.6|4130.6|4133.6|4129.6|4134.6|4130.6|4133.1|4129.1|27
1650353960000|2022-04-19 07:39:20|4133.1|4129.1|4133.1|4129.1|4134.1|4130.1|4133.1|4129.1|27
1650353970000|2022-04-19 07:39:30|4133.6|4129.6|4133.6|4129.6|4134.1|4130.1|4133.1|4129.1|25
1650353980000|2022-04-19 07:39:40|4133.1|4129.1|4135.1|4131.1|4135.1|4131.1|4133.1|4129.1|14
1650353990000|2022-04-19 07:39:50|4136.1|4132.1|4137.1|4133.1|4138.1|4134.1|4136.1|4132.1|47
1650354000000|2022-04-19 07:40:00|4137.6|4133.6|4135.6|4131.6|4138.1|4134.1|4135.6|4131.6|28
1650354010000|2022-04-19 07:40:10|4136.1|4132.1|4135.1|4131.1|4136.1|4132.1|4135.1|4131.1|29
1650354020000|2022-04-19 07:40:20|4135.6|4131.6|4136.1|4132.1|4136.1|4132.1|4135.1|4131.1|10
1650354030000|2022-04-19 07:40:30|4135.6|4131.6|4136.1|4132.1|4136.1|4132.1|4135.1|4131.1|11
1650354040000|2022-04-19 07:40:40|4135.6|4131.6|4136.1|4132.1|4136.6|4132.6|4135.1|4131.1|18
1650354050000|2022-04-19 07:40:50|4136.6|4132.6|4136.6|4132.6|4137.1|4133.1|4136.1|4132.1|16
1650354060000|2022-04-19 07:41:00|4136.1|4132.1|4135.6|4131.6|4136.6|4132.6|4135.1|4131.1|33
1650354070000|2022-04-19 07:41:10|4135.1|4131.1|4136.1|4132.1|4136.6|4132.6|4135.1|4131.1|28
1650354080000|2022-04-19 07:41:20|4136.6|4132.6|4137.1|4133.1|4137.1|4133.1|4136.6|4132.6|24
1650354090000|2022-04-19 07:41:30|4138.1|4134.1|4139.1|4135.1|4139.1|4135.1|4137.1|4133.1|31
1650354100000|2022-04-19 07:41:40|4138.6|4134.6|4138.6|4134.6|4139.1|4135.1|4138.1|4134.1|18
1650354110000|2022-04-19 07:41:50|4138.1|4134.1|4137.1|4133.1|4138.1|4134.1|4137.1|4133.1|27
1650354120000|2022-04-19 07:42:00|4136.6|4132.6|4138.1|4134.1|4138.1|4134.1|4136.6|4132.6|19
1650354130000|2022-04-19 07:42:10|4139.1|4135.1|4141.6|4137.6|4142.1|4138.1|4139.1|4135.1|48
1650354140000|2022-04-19 07:42:20|4141.1|4137.1|4141.6|4137.6|4142.1|4138.1|4141.1|4137.1|14
1650354150000|2022-04-19 07:42:30|4141.1|4137.1|4142.1|4138.1|4142.1|4138.1|4141.1|4137.1|11
1650354160000|2022-04-19 07:42:40|4142.6|4138.6|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|22
1650354170000|2022-04-19 07:42:50|4141.6|4137.6|4142.1|4138.1|4142.1|4138.1|4141.1|4137.1|10
1650354180000|2022-04-19 07:43:00|4141.6|4137.6|4140.6|4136.6|4141.6|4137.6|4140.1|4136.1|39
1650354190000|2022-04-19 07:43:10|4140.1|4136.1|4139.1|4135.1|4140.6|4136.6|4139.1|4135.1|37
1650354200000|2022-04-19 07:43:20|4140.1|4136.1|4139.6|4135.6|4140.1|4136.1|4139.6|4135.6|16
1650354210000|2022-04-19 07:43:30|4140.1|4136.1|4140.1|4136.1|4140.1|4136.1|4139.1|4135.1|38
1650354220000|2022-04-19 07:43:40|4139.6|4135.6|4139.6|4135.6|4140.6|4136.6|4139.6|4135.6|25
1650354230000|2022-04-19 07:43:50|4139.1|4135.1|4138.6|4134.6|4139.1|4135.1|4138.6|4134.6|12
1650354240000|2022-04-19 07:44:00|4138.1|4134.1|4140.1|4136.1|4140.1|4136.1|4138.1|4134.1|25
1650354250000|2022-04-19 07:44:10|4140.6|4136.6|4140.1|4136.1|4141.1|4137.1|4140.1|4136.1|10
1650354260000|2022-04-19 07:44:20|||||||||9
1650354270000|2022-04-19 07:44:30|4141.1|4137.1|4142.1|4138.1|4142.1|4138.1|4141.1|4137.1|41
1650354280000|2022-04-19 07:44:40|4141.6|4137.6|4141.1|4137.1|4141.6|4137.6|4141.1|4137.1|12
1650354290000|2022-04-19 07:44:50|4140.6|4136.6|4140.1|4136.1|4141.1|4137.1|4140.1|4136.1|33
1650354300000|2022-04-19 07:45:00|4139.6|4135.6|4139.6|4135.6|4140.1|4136.1|4139.6|4135.6|30
1650354310000|2022-04-19 07:45:10|4139.1|4135.1|4139.6|4135.6|4139.6|4135.6|4139.1|4135.1|32
1650354320000|2022-04-19 07:45:20|4140.1|4136.1|4139.1|4135.1|4140.1|4136.1|4139.1|4135.1|20
1650354330000|2022-04-19 07:45:30|4140.1|4136.1|4140.1|4136.1|4140.1|4136.1|4139.1|4135.1|25
1650354340000|2022-04-19 07:45:40|4139.6|4135.6|4140.1|4136.1|4140.1|4136.1|4139.6|4135.6|13
1650354350000|2022-04-19 07:45:50|4141.1|4137.1|4141.6|4137.6|4142.1|4138.1|4141.1|4137.1|49
1650354360000|2022-04-19 07:46:00|4141.1|4137.1|4141.6|4137.6|4142.1|4138.1|4141.1|4137.1|10
1650354370000|2022-04-19 07:46:10|4142.1|4138.1|4143.6|4139.6|4144.6|4140.6|4142.1|4138.1|26
1650354380000|2022-04-19 07:46:20|4144.1|4140.1|4144.1|4140.1|4144.1|4140.1|4143.6|4139.6|8
1650354390000|2022-04-19 07:46:30|4145.1|4141.1|4146.1|4142.1|4146.6|4142.6|4144.1|4140.1|49
1650354400000|2022-04-19 07:46:40|4145.6|4141.6|4145.6|4141.6|4147.1|4143.1|4145.6|4141.6|25
1650354410000|2022-04-19 07:46:50|4146.1|4142.1|4148.1|4144.1|4149.1|4145.1|4146.1|4142.1|47
1650354420000|2022-04-19 07:47:00|4148.6|4144.6|4147.1|4143.1|4149.1|4145.1|4147.1|4143.1|17
1650354430000|2022-04-19 07:47:10|4146.6|4142.6|4145.1|4141.1|4147.1|4143.1|4145.1|4141.1|47
1650354440000|2022-04-19 07:47:20|4144.6|4140.6|4144.1|4140.1|4144.6|4140.6|4143.1|4139.1|29
1650354450000|2022-04-19 07:47:30|4144.6|4140.6|4144.6|4140.6|4145.6|4141.6|4144.1|4140.1|24
1650354460000|2022-04-19 07:47:40|4145.1|4141.1|4143.6|4139.6|4145.1|4141.1|4142.6|4138.6|34
1650354470000|2022-04-19 07:47:50|4143.1|4139.1|4143.1|4139.1|4143.6|4139.6|4143.1|4139.1|17
1650354480000|2022-04-19 07:48:00|4142.6|4138.6|4143.1|4139.1|4143.6|4139.6|4142.6|4138.6|12
1650354490000|2022-04-19 07:48:10|4144.1|4140.1|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|30
1650354500000|2022-04-19 07:48:20|4145.6|4141.6|4147.1|4143.1|4147.1|4143.1|4145.6|4141.6|40
1650354510000|2022-04-19 07:48:30|4146.6|4142.6|4146.1|4142.1|4147.1|4143.1|4146.1|4142.1|13
1650354520000|2022-04-19 07:48:40|4145.6|4141.6|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|24
1650354530000|2022-04-19 07:48:50|4145.6|4141.6|4146.6|4142.6|4147.1|4143.1|4144.6|4140.6|39
1650354540000|2022-04-19 07:49:00|4146.1|4142.1|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|16
1650354550000|2022-04-19 07:49:10|4146.6|4142.6|4145.1|4141.1|4147.1|4143.1|4145.1|4141.1|34
1650354560000|2022-04-19 07:49:20|4144.6|4140.6|4146.1|4142.1|4146.1|4142.1|4144.6|4140.6|33
1650354570000|2022-04-19 07:49:30|4147.1|4143.1|4147.6|4143.6|4148.1|4144.1|4147.1|4143.1|31
1650354580000|2022-04-19 07:49:40|4147.1|4143.1|4149.1|4145.1|4149.1|4145.1|4147.1|4143.1|23
1650354590000|2022-04-19 07:49:50|4149.6|4145.6|4149.1|4145.1|4149.6|4145.6|4149.1|4145.1|12
1650354600000|2022-04-19 07:50:00|4148.6|4144.6|4147.1|4143.1|4148.6|4144.6|4146.1|4142.1|35
1650354610000|2022-04-19 07:50:10|4146.6|4142.6|4147.6|4143.6|4147.6|4143.6|4146.6|4142.6|17
1650354620000|2022-04-19 07:50:20|4147.1|4143.1|4146.6|4142.6|4147.6|4143.6|4146.1|4142.1|16
1650354630000|2022-04-19 07:50:30|4146.1|4142.1|4144.6|4140.6|4146.6|4142.6|4144.1|4140.1|24
1650354640000|2022-04-19 07:50:40|4145.1|4141.1|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|29
1650354650000|2022-04-19 07:50:50|||||||||13
1650354660000|2022-04-19 07:51:00|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.6|4140.6|13
1650354670000|2022-04-19 07:51:10|4146.1|4142.1|4149.1|4145.1|4149.1|4145.1|4146.1|4142.1|62
1650354680000|2022-04-19 07:51:20|4148.6|4144.6|4148.1|4144.1|4148.6|4144.6|4148.1|4144.1|11
1650354690000|2022-04-19 07:51:30|4147.1|4143.1|4147.6|4143.6|4148.1|4144.1|4147.1|4143.1|16
1650354700000|2022-04-19 07:51:40|4147.1|4143.1|4147.1|4143.1|4148.1|4144.1|4146.6|4142.6|12
1650354710000|2022-04-19 07:51:50|4146.6|4142.6|4146.6|4142.6|4147.1|4143.1|4146.6|4142.6|18
1650354720000|2022-04-19 07:52:00|4147.1|4143.1|4147.1|4143.1|4148.1|4144.1|4146.6|4142.6|20
1650354730000|2022-04-19 07:52:10|4146.6|4142.6|4146.6|4142.6|4147.1|4143.1|4146.1|4142.1|20
1650354740000|2022-04-19 07:52:20|4147.1|4143.1|4146.1|4142.1|4147.1|4143.1|4146.1|4142.1|14
1650354750000|2022-04-19 07:52:30|4145.6|4141.6|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|36
1650354760000|2022-04-19 07:52:40|4145.6|4141.6|4146.6|4142.6|4146.6|4142.6|4145.1|4141.1|58
1650354770000|2022-04-19 07:52:50|4146.1|4142.1|4148.1|4144.1|4148.1|4144.1|4146.1|4142.1|22
1650354780000|2022-04-19 07:53:00|4147.6|4143.6|4145.1|4141.1|4148.1|4144.1|4145.1|4141.1|51
1650354790000|2022-04-19 07:53:10|4144.1|4140.1|4146.1|4142.1|4146.1|4142.1|4144.1|4140.1|26
1650354800000|2022-04-19 07:53:20|4147.1|4143.1|4146.6|4142.6|4147.1|4143.1|4146.1|4142.1|36
1650354810000|2022-04-19 07:53:30|4146.1|4142.1|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|10
1650354820000|2022-04-19 07:53:40|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4146.6|4142.6|26
1650354830000|2022-04-19 07:53:50|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|18
1650354840000|2022-04-19 07:54:00|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|22
1650354850000|2022-04-19 07:54:10|4148.1|4144.1|4148.1|4144.1|4148.1|4144.1|4148.1|4144.1|18
1650354860000|2022-04-19 07:54:20|4147.6|4143.6|4148.1|4144.1|4148.1|4144.1|4147.1|4143.1|17
1650354870000|2022-04-19 07:54:30|4147.6|4143.6|4148.1|4144.1|4148.1|4144.1|4147.1|4143.1|20
1650354880000|2022-04-19 07:54:40|4147.6|4143.6|4148.1|4144.1|4148.1|4144.1|4147.6|4143.6|14
1650354890000|2022-04-19 07:54:50|4149.1|4145.1|4148.1|4144.1|4149.1|4145.1|4147.6|4143.6|17
1650354900000|2022-04-19 07:55:00|4148.6|4144.6|4149.1|4145.1|4149.1|4145.1|4148.1|4144.1|26
1650354910000|2022-04-19 07:55:10|4149.6|4145.6|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|25
1650354920000|2022-04-19 07:55:20|4149.1|4145.1|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|12
1650354930000|2022-04-19 07:55:30|4149.1|4145.1|4149.1|4145.1|4150.1|4146.1|4149.1|4145.1|25
1650354940000|2022-04-19 07:55:40|4148.6|4144.6|4149.1|4145.1|4149.1|4145.1|4148.1|4144.1|30
1650354950000|2022-04-19 07:55:50|4148.6|4144.6|4148.1|4144.1|4148.6|4144.6|4148.1|4144.1|7
1650354960000|2022-04-19 07:56:00|4149.1|4145.1|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|54
1650354970000|2022-04-19 07:56:10|4151.1|4147.1|4150.6|4146.6|4151.1|4147.1|4150.1|4146.1|29
1650354980000|2022-04-19 07:56:20|4150.1|4146.1|4152.1|4148.1|4152.1|4148.1|4150.1|4146.1|40
1650354990000|2022-04-19 07:56:30|4151.6|4147.6|4151.1|4147.1|4151.6|4147.6|4151.1|4147.1|13
1650355000000|2022-04-19 07:56:40|4150.1|4146.1|4150.1|4146.1|4150.1|4146.1|4150.1|4146.1|16
1650355010000|2022-04-19 07:56:50|4149.6|4145.6|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|21
1650355020000|2022-04-19 07:57:00|4149.1|4145.1|4152.6|4148.6|4153.1|4149.1|4149.1|4145.1|98
1650355030000|2022-04-19 07:57:10|4152.1|4148.1|4152.1|4148.1|4152.6|4148.6|4152.1|4148.1|7
1650355040000|2022-04-19 07:57:20|4152.6|4148.6|4154.1|4150.1|4154.1|4150.1|4152.6|4148.6|31
1650355050000|2022-04-19 07:57:30|4153.6|4149.6|4152.1|4148.1|4153.6|4149.6|4152.1|4148.1|26
1650355060000|2022-04-19 07:57:40|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|26
1650355070000|2022-04-19 07:57:50|4153.6|4149.6|4152.1|4148.1|4153.6|4149.6|4152.1|4148.1|36
1650355080000|2022-04-19 07:58:00|4153.1|4149.1|4152.1|4148.1|4153.1|4149.1|4152.1|4148.1|29
1650355090000|2022-04-19 07:58:10|4151.6|4147.6|4150.1|4146.1|4152.1|4148.1|4150.1|4146.1|54
1650355100000|2022-04-19 07:58:20|4150.6|4146.6|4151.1|4147.1|4151.1|4147.1|4150.1|4146.1|25
1650355110000|2022-04-19 07:58:30|4152.1|4148.1|4154.1|4150.1|4155.1|4151.1|4151.6|4147.6|55
1650355120000|2022-04-19 07:58:40|4153.6|4149.6|4154.1|4150.1|4154.1|4150.1|4153.1|4149.1|29
1650355130000|2022-04-19 07:58:50|4153.6|4149.6|4153.1|4149.1|4154.1|4150.1|4153.1|4149.1|34
1650355140000|2022-04-19 07:59:00|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|38
1650355150000|2022-04-19 07:59:10|4154.1|4150.1|4153.1|4149.1|4154.6|4150.6|4152.1|4148.1|56
1650355160000|2022-04-19 07:59:20|4152.6|4148.6|4151.1|4147.1|4152.6|4148.6|4151.1|4147.1|20
1650355170000|2022-04-19 07:59:30|4152.1|4148.1|4150.1|4146.1|4152.1|4148.1|4150.1|4146.1|43
1650355180000|2022-04-19 07:59:40|4150.6|4146.6|4151.1|4147.1|4151.1|4147.1|4150.1|4146.1|28
1650355190000|2022-04-19 07:59:50|4150.6|4146.6|4150.1|4146.1|4151.1|4147.1|4149.6|4145.6|28
1650355200000|2022-04-19 08:00:00|4149.6|4145.6|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|24
1650355210000|2022-04-19 08:00:10|4150.6|4146.6|4150.6|4146.6|4152.1|4148.1|4150.1|4146.1|34
1650355220000|2022-04-19 08:00:20|4151.1|4147.1|4150.1|4146.1|4151.1|4147.1|4149.6|4145.6|12
1650355230000|2022-04-19 08:00:30|4151.1|4147.1|4152.1|4148.1|4153.1|4149.1|4151.1|4147.1|17
1650355240000|2022-04-19 08:00:40|4153.1|4149.1|4152.1|4148.1|4154.1|4150.1|4152.1|4148.1|14
1650355250000|2022-04-19 08:00:50|4151.6|4147.6|4152.1|4148.1|4152.1|4148.1|4151.1|4147.1|6
1650355260000|2022-04-19 08:01:00|4152.6|4148.6|4154.1|4150.1|4155.1|4151.1|4152.6|4148.6|32
1650355270000|2022-04-19 08:01:10|4153.1|4149.1|4150.1|4146.1|4153.1|4149.1|4150.1|4146.1|40
1650355280000|2022-04-19 08:01:20|4150.6|4146.6|4151.1|4147.1|4152.6|4148.6|4150.6|4146.6|24
1650355290000|2022-04-19 08:01:30|4150.6|4146.6|4152.1|4148.1|4152.1|4148.1|4150.6|4146.6|9
1650355300000|2022-04-19 08:01:40|4152.6|4148.6|4151.1|4147.1|4152.6|4148.6|4150.6|4146.6|3
1650355310000|2022-04-19 08:01:50|4151.6|4147.6|4151.6|4147.6|4152.1|4148.1|4151.1|4147.1|8
1650355320000|2022-04-19 08:02:00|4151.1|4147.1|4148.6|4144.6|4151.1|4147.1|4148.6|4144.6|32
1650355330000|2022-04-19 08:02:10|4149.1|4145.1|4149.1|4145.1|4149.6|4145.6|4149.1|4145.1|3
1650355350000|2022-04-19 08:02:30|4150.1|4146.1|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|11
1650355360000|2022-04-19 08:02:40|4149.6|4145.6|4152.1|4148.1|4152.6|4148.6|4149.1|4145.1|50
1650355370000|2022-04-19 08:02:50|4151.1|4147.1|4150.1|4146.1|4151.1|4147.1|4150.1|4146.1|15
1650355380000|2022-04-19 08:03:00|4149.6|4145.6|4149.6|4145.6|4150.1|4146.1|4149.6|4145.6|8
1650355390000|2022-04-19 08:03:10|4150.1|4146.1|4149.1|4145.1|4150.1|4146.1|4149.1|4145.1|8
1650355400000|2022-04-19 08:03:20|4148.6|4144.6|4148.1|4144.1|4148.6|4144.6|4148.1|4144.1|7
1650355410000|2022-04-19 08:03:30|4149.1|4145.1|4149.1|4145.1|4150.1|4146.1|4149.1|4145.1|16
1650355420000|2022-04-19 08:03:40|4149.6|4145.6|4149.1|4145.1|4150.1|4146.1|4149.1|4145.1|9
1650355430000|2022-04-19 08:03:50|4149.6|4145.6|4149.1|4145.1|4149.6|4145.6|4148.1|4144.1|11
1650355440000|2022-04-19 08:04:00|||||||||5
1650355450000|2022-04-19 08:04:10|4148.1|4144.1|4149.1|4145.1|4150.1|4146.1|4148.1|4144.1|29
1650355460000|2022-04-19 08:04:20|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.6|4145.6|3
1650355470000|2022-04-19 08:04:30|4150.1|4146.1|4150.1|4146.1|4151.1|4147.1|4149.6|4145.6|10
1650355480000|2022-04-19 08:04:40|4149.6|4145.6|4150.1|4146.1|4151.1|4147.1|4149.1|4145.1|3
1650355490000|2022-04-19 08:04:50|4150.6|4146.6|4151.1|4147.1|4151.1|4147.1|4150.1|4146.1|7
1650355500000|2022-04-19 08:05:00|4152.1|4148.1|4152.1|4148.1|4153.1|4149.1|4152.1|4148.1|14
1650355510000|2022-04-19 08:05:10|4152.6|4148.6|4151.1|4147.1|4152.6|4148.6|4150.6|4146.6|9
1650355520000|2022-04-19 08:05:20|4152.1|4148.1|4151.1|4147.1|4152.1|4148.1|4150.6|4146.6|23
1650355530000|2022-04-19 08:05:30|4150.6|4146.6|4152.1|4148.1|4152.1|4148.1|4150.1|4146.1|14
1650355540000|2022-04-19 08:05:40|4153.1|4149.1|4152.1|4148.1|4153.1|4149.1|4152.1|4148.1|12
1650355550000|2022-04-19 08:05:50|4151.1|4147.1|4151.1|4147.1|4151.1|4147.1|4151.1|4147.1|5
1650355560000|2022-04-19 08:06:00|4152.1|4148.1|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|22
1650355570000|2022-04-19 08:06:10|4153.1|4149.1|4151.1|4147.1|4153.1|4149.1|4150.1|4146.1|8
1650355580000|2022-04-19 08:06:20|4151.6|4147.6|4152.1|4148.1|4152.1|4148.1|4151.1|4147.1|19
1650355590000|2022-04-19 08:06:30|4151.6|4147.6|4153.1|4149.1|4154.1|4150.1|4151.6|4147.6|26
1650355600000|2022-04-19 08:06:40|||||||||5
1650355610000|2022-04-19 08:06:50|4152.6|4148.6|4155.1|4151.1|4155.1|4151.1|4152.6|4148.6|19
1650355620000|2022-04-19 08:07:00|4154.6|4150.6|4154.1|4150.1|4155.1|4151.1|4153.6|4149.6|13
1650355630000|2022-04-19 08:07:10|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|18
1650355640000|2022-04-19 08:07:20|4157.1|4153.1|4158.6|4154.6|4159.1|4155.1|4157.1|4153.1|28
1650355650000|2022-04-19 08:07:30|4158.1|4154.1|4157.1|4153.1|4158.1|4154.1|4157.1|4153.1|18
1650355660000|2022-04-19 08:07:40|4156.6|4152.6|4157.1|4153.1|4157.1|4153.1|4156.1|4152.1|26
1650355670000|2022-04-19 08:07:50|4156.6|4152.6|4157.1|4153.1|4158.1|4154.1|4156.1|4152.1|27
1650355680000|2022-04-19 08:08:00|4157.6|4153.6|4157.1|4153.1|4158.1|4154.1|4157.1|4153.1|29
1650355690000|2022-04-19 08:08:10|4156.1|4152.1|4154.6|4150.6|4156.1|4152.1|4154.6|4150.6|40
1650355700000|2022-04-19 08:08:20|4154.1|4150.1|4153.1|4149.1|4154.1|4150.1|4152.6|4148.6|29
1650355710000|2022-04-19 08:08:30|4152.1|4148.1|4152.1|4148.1|4152.6|4148.6|4150.6|4146.6|31
1650355720000|2022-04-19 08:08:40|4152.6|4148.6|4149.1|4145.1|4153.1|4149.1|4149.1|4145.1|38
1650355730000|2022-04-19 08:08:50|4150.1|4146.1|4149.1|4145.1|4150.1|4146.1|4148.6|4144.6|33
1650355740000|2022-04-19 08:09:00|4148.6|4144.6|4147.1|4143.1|4148.6|4144.6|4146.6|4142.6|36
1650355750000|2022-04-19 08:09:10|4147.6|4143.6|4148.1|4144.1|4148.6|4144.6|4147.6|4143.6|31
1650355760000|2022-04-19 08:09:20|4147.6|4143.6|4146.1|4142.1|4148.1|4144.1|4146.1|4142.1|13
1650355770000|2022-04-19 08:09:30|4145.1|4141.1|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|23
1650355780000|2022-04-19 08:09:40|4145.6|4141.6|4147.1|4143.1|4147.1|4143.1|4145.6|4141.6|44
1650355790000|2022-04-19 08:09:50|4146.6|4142.6|4148.1|4144.1|4148.1|4144.1|4146.1|4142.1|21
1650355800000|2022-04-19 08:10:00|4147.6|4143.6|4146.1|4142.1|4148.1|4144.1|4145.6|4141.6|12
1650355810000|2022-04-19 08:10:10|4145.6|4141.6|4144.1|4140.1|4146.1|4142.1|4144.1|4140.1|32
1650355820000|2022-04-19 08:10:20|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|24
1650355830000|2022-04-19 08:10:30|4144.6|4140.6|4145.6|4141.6|4146.1|4142.1|4144.1|4140.1|27
1650355840000|2022-04-19 08:10:40|4145.1|4141.1|4145.6|4141.6|4146.1|4142.1|4144.1|4140.1|17
1650355850000|2022-04-19 08:10:50|4145.1|4141.1|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|16
1650355860000|2022-04-19 08:11:00|4145.6|4141.6|4147.1|4143.1|4147.1|4143.1|4145.1|4141.1|28
1650355870000|2022-04-19 08:11:10|4146.6|4142.6|4147.6|4143.6|4148.1|4144.1|4146.1|4142.1|17
1650355880000|2022-04-19 08:11:20|4147.1|4143.1|4148.1|4144.1|4149.1|4145.1|4147.1|4143.1|41
1650355890000|2022-04-19 08:11:30|4148.6|4144.6|4148.6|4144.6|4149.1|4145.1|4148.1|4144.1|18
1650355900000|2022-04-19 08:11:40|4148.1|4144.1|4147.6|4143.6|4148.6|4144.6|4147.6|4143.6|13
1650355910000|2022-04-19 08:11:50|4147.1|4143.1|4147.1|4143.1|4147.6|4143.6|4146.1|4142.1|21
1650355920000|2022-04-19 08:12:00|4146.6|4142.6|4145.6|4141.6|4147.1|4143.1|4145.6|4141.6|19
1650355930000|2022-04-19 08:12:10|4146.1|4142.1|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|18
1650355940000|2022-04-19 08:12:20|4145.1|4141.1|4144.1|4140.1|4145.1|4141.1|4144.1|4140.1|21
1650355950000|2022-04-19 08:12:30|||||||||14
1650355960000|2022-04-19 08:12:40|4143.6|4139.6|4143.1|4139.1|4144.1|4140.1|4143.1|4139.1|24
1650355970000|2022-04-19 08:12:50|4143.6|4139.6|4144.1|4140.1|4144.1|4140.1|4143.1|4139.1|18
1650355980000|2022-04-19 08:13:00|4144.6|4140.6|4144.1|4140.1|4145.1|4141.1|4144.1|4140.1|13
1650355990000|2022-04-19 08:13:10|4143.6|4139.6|4143.1|4139.1|4143.6|4139.6|4143.1|4139.1|19
1650356000000|2022-04-19 08:13:20|4142.6|4138.6|4141.1|4137.1|4142.6|4138.6|4141.1|4137.1|14
1650356010000|2022-04-19 08:13:30|4141.6|4137.6|4141.1|4137.1|4142.1|4138.1|4141.1|4137.1|12
1650356020000|2022-04-19 08:13:40|4140.6|4136.6|4141.1|4137.1|4141.1|4137.1|4140.6|4136.6|10
1650356030000|2022-04-19 08:13:50|4140.6|4136.6|4140.1|4136.1|4140.6|4136.6|4140.1|4136.1|21
1650356040000|2022-04-19 08:14:00|4139.6|4135.6|4139.1|4135.1|4139.6|4135.6|4138.6|4134.6|15
1650356050000|2022-04-19 08:14:10|4138.6|4134.6|4138.6|4134.6|4139.1|4135.1|4138.6|4134.6|15
1650356060000|2022-04-19 08:14:20|4138.1|4134.1|4137.1|4133.1|4138.1|4134.1|4137.1|4133.1|18
1650356070000|2022-04-19 08:14:30|4136.6|4132.6|4139.1|4135.1|4139.1|4135.1|4136.6|4132.6|24
1650356080000|2022-04-19 08:14:40|4138.6|4134.6|4138.1|4134.1|4139.6|4135.6|4137.6|4133.6|22
1650356090000|2022-04-19 08:14:50|4138.6|4134.6|4137.6|4133.6|4138.6|4134.6|4137.1|4133.1|12
1650356100000|2022-04-19 08:15:00|4137.1|4133.1|4141.6|4137.6|4142.1|4138.1|4137.1|4133.1|36
1650356110000|2022-04-19 08:15:10|4141.1|4137.1|4141.1|4137.1|4142.1|4138.1|4141.1|4137.1|8
1650356120000|2022-04-19 08:15:20|4140.6|4136.6|4141.1|4137.1|4141.6|4137.6|4140.6|4136.6|28
1650356130000|2022-04-19 08:15:30|4142.1|4138.1|4142.6|4138.6|4143.1|4139.1|4142.1|4138.1|24
1650356140000|2022-04-19 08:15:40|4142.1|4138.1|4143.1|4139.1|4144.1|4140.1|4142.1|4138.1|10
1650356150000|2022-04-19 08:15:50|4143.6|4139.6|4144.6|4140.6|4144.6|4140.6|4143.1|4139.1|26
1650356160000|2022-04-19 08:16:00|4144.1|4140.1|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|10
1650356170000|2022-04-19 08:16:10|4144.1|4140.1|4142.6|4138.6|4144.1|4140.1|4142.6|4138.6|13
1650356180000|2022-04-19 08:16:20|4142.1|4138.1|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|13
1650356190000|2022-04-19 08:16:30|4141.6|4137.6|4141.1|4137.1|4142.1|4138.1|4141.1|4137.1|19
1650356200000|2022-04-19 08:16:40|4141.6|4137.6|4142.1|4138.1|4142.1|4138.1|4141.1|4137.1|13
1650356210000|2022-04-19 08:16:50|4141.6|4137.6|4141.1|4137.1|4141.6|4137.6|4141.1|4137.1|8
1650356220000|2022-04-19 08:17:00|4143.1|4139.1|4143.1|4139.1|4144.1|4140.1|4142.6|4138.6|20
1650356230000|2022-04-19 08:17:10|4142.6|4138.6|4142.1|4138.1|4142.6|4138.6|4142.1|4138.1|10
1650356240000|2022-04-19 08:17:20|4143.1|4139.1|4143.1|4139.1|4143.1|4139.1|4142.1|4138.1|15
1650356250000|2022-04-19 08:17:30|4143.6|4139.6|4143.1|4139.1|4145.1|4141.1|4143.1|4139.1|11
1650356260000|2022-04-19 08:17:40|||||||||15
1650356270000|2022-04-19 08:17:50|4142.6|4138.6|4142.1|4138.1|4142.6|4138.6|4142.1|4138.1|9
1650356280000|2022-04-19 08:18:00|4143.1|4139.1|4143.1|4139.1|4144.1|4140.1|4143.1|4139.1|20
1650356290000|2022-04-19 08:18:10|4142.6|4138.6|4145.1|4141.1|4145.1|4141.1|4142.6|4138.6|21
1650356300000|2022-04-19 08:18:20|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|10
1650356310000|2022-04-19 08:18:30|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|19
1650356320000|2022-04-19 08:18:40|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|18
1650356330000|2022-04-19 08:18:50|4145.6|4141.6|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|14
1650356340000|2022-04-19 08:19:00|4146.1|4142.1|4146.1|4142.1|4146.1|4142.1|4146.1|4142.1|14
1650356350000|2022-04-19 08:19:10|4145.6|4141.6|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|17
1650356360000|2022-04-19 08:19:20|4145.6|4141.6|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|11
1650356370000|2022-04-19 08:19:30|||||||||20
1650356380000|2022-04-19 08:19:40|4144.6|4140.6|4146.1|4142.1|4146.1|4142.1|4144.6|4140.6|26
1650356390000|2022-04-19 08:19:50|4145.1|4141.1|4145.1|4141.1|4145.1|4141.1|4145.1|4141.1|13
1650356400000|2022-04-19 08:20:00|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|17
1650356410000|2022-04-19 08:20:10|4144.6|4140.6|4145.1|4141.1|4146.1|4142.1|4144.1|4140.1|17
1650356420000|2022-04-19 08:20:20|4146.1|4142.1|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|18
1650356430000|2022-04-19 08:20:30|4144.6|4140.6|4146.1|4142.1|4146.1|4142.1|4144.6|4140.6|23
1650356440000|2022-04-19 08:20:40|4145.6|4141.6|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|14
1650356450000|2022-04-19 08:20:50|4145.6|4141.6|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|13
1650356460000|2022-04-19 08:21:00|4146.1|4142.1|4147.1|4143.1|4147.1|4143.1|4145.6|4141.6|21
1650356470000|2022-04-19 08:21:10|4148.1|4144.1|4148.1|4144.1|4148.1|4144.1|4148.1|4144.1|23
1650356480000|2022-04-19 08:21:20|4149.1|4145.1|4149.1|4145.1|4151.1|4147.1|4148.1|4144.1|22
1650356490000|2022-04-19 08:21:30|4148.6|4144.6|4148.6|4144.6|4150.1|4146.1|4148.1|4144.1|15
1650356500000|2022-04-19 08:21:40|4149.1|4145.1|4148.1|4144.1|4149.1|4145.1|4147.6|4143.6|17
1650356510000|2022-04-19 08:21:50|4149.1|4145.1|4148.1|4144.1|4149.1|4145.1|4148.1|4144.1|11
1650356520000|2022-04-19 08:22:00|4147.1|4143.1|4147.1|4143.1|4148.1|4144.1|4147.1|4143.1|406
1650356530000|2022-04-19 08:22:10|4146.6|4142.6|4146.1|4142.1|4146.6|4142.6|4145.1|4141.1|28
1650356540000|2022-04-19 08:22:20|4146.6|4142.6|4148.1|4144.1|4148.1|4144.1|4146.1|4142.1|42
1650356550000|2022-04-19 08:22:30|4147.6|4143.6|4147.1|4143.1|4148.1|4144.1|4147.1|4143.1|13
1650356560000|2022-04-19 08:22:40|4146.1|4142.1|4145.6|4141.6|4146.6|4142.6|4145.6|4141.6|25
1650356570000|2022-04-19 08:22:50|4145.1|4141.1|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|10
1650356580000|2022-04-19 08:23:00|4144.1|4140.1|4144.1|4140.1|4144.1|4140.1|4144.1|4140.1|24
1650356590000|2022-04-19 08:23:10|4145.1|4141.1|4146.1|4142.1|4146.1|4142.1|4144.1|4140.1|18
1650356600000|2022-04-19 08:23:20|4147.1|4143.1|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|19
1650356610000|2022-04-19 08:23:30|4146.6|4142.6|4145.1|4141.1|4146.6|4142.6|4145.1|4141.1|7
1650356620000|2022-04-19 08:23:40|4146.1|4142.1|4147.1|4143.1|4147.1|4143.1|4145.1|4141.1|16
1650356630000|2022-04-19 08:23:50|4146.6|4142.6|4146.1|4142.1|4147.1|4143.1|4146.1|4142.1|13
1650356640000|2022-04-19 08:24:00|4145.6|4141.6|4145.1|4141.1|4146.1|4142.1|4145.1|4141.1|18
1650356650000|2022-04-19 08:24:10|4144.6|4140.6|4144.6|4140.6|4145.1|4141.1|4144.1|4140.1|16
1650356660000|2022-04-19 08:24:20|4144.1|4140.1|4145.1|4141.1|4146.1|4142.1|4144.1|4140.1|18
1650356670000|2022-04-19 08:24:30|4145.6|4141.6|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|13
1650356680000|2022-04-19 08:24:40|4145.6|4141.6|4145.1|4141.1|4145.6|4141.6|4145.1|4141.1|8
1650356690000|2022-04-19 08:24:50|4144.6|4140.6|4145.1|4141.1|4145.1|4141.1|4144.6|4140.6|13
1650356700000|2022-04-19 08:25:00|4144.6|4140.6|4143.1|4139.1|4145.1|4141.1|4143.1|4139.1|28
1650356710000|2022-04-19 08:25:10|4144.1|4140.1|4141.6|4137.6|4144.1|4140.1|4141.1|4137.1|22
1650356720000|2022-04-19 08:25:20|4142.1|4138.1|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|15
1650356730000|2022-04-19 08:25:30|4143.1|4139.1|4143.1|4139.1|4143.1|4139.1|4142.1|4138.1|15
1650356740000|2022-04-19 08:25:40|4142.6|4138.6|4141.6|4137.6|4143.1|4139.1|4141.6|4137.6|11
1650356750000|2022-04-19 08:25:50|4142.1|4138.1|4141.1|4137.1|4142.1|4138.1|4141.1|4137.1|11
1650356760000|2022-04-19 08:26:00|4141.6|4137.6|4142.1|4138.1|4142.6|4138.6|4141.1|4137.1|20
1650356770000|2022-04-19 08:26:10|4141.6|4137.6|4143.1|4139.1|4144.1|4140.1|4141.6|4137.6|17
1650356780000|2022-04-19 08:26:20|4142.6|4138.6|4142.6|4138.6|4143.1|4139.1|4142.6|4138.6|11
1650356790000|2022-04-19 08:26:30|4144.1|4140.1|4142.6|4138.6|4144.1|4140.1|4142.6|4138.6|17
1650356800000|2022-04-19 08:26:40|4143.1|4139.1|4143.1|4139.1|4144.1|4140.1|4142.6|4138.6|15
1650356810000|2022-04-19 08:26:50|4142.6|4138.6|4144.1|4140.1|4144.6|4140.6|4142.6|4138.6|11
1650356820000|2022-04-19 08:27:00|4144.6|4140.6|4144.1|4140.1|4145.1|4141.1|4144.1|4140.1|14
1650356830000|2022-04-19 08:27:10|4143.6|4139.6|4144.1|4140.1|4144.1|4140.1|4143.1|4139.1|9
1650356840000|2022-04-19 08:27:20|4144.6|4140.6|4144.6|4140.6|4144.6|4140.6|4143.6|4139.6|16
1650356850000|2022-04-19 08:27:30|4144.1|4140.1|4144.1|4140.1|4144.6|4140.6|4144.1|4140.1|7
1650356860000|2022-04-19 08:27:40|4145.1|4141.1|4145.1|4141.1|4145.1|4141.1|4144.1|4140.1|16
1650356870000|2022-04-19 08:27:50|4144.6|4140.6|4144.1|4140.1|4145.1|4141.1|4144.1|4140.1|12
1650356880000|2022-04-19 08:28:00|4143.6|4139.6|4145.1|4141.1|4145.1|4141.1|4143.6|4139.6|20
1650356890000|2022-04-19 08:28:10|4144.6|4140.6|4144.1|4140.1|4145.1|4141.1|4144.1|4140.1|9
1650356900000|2022-04-19 08:28:20|4143.6|4139.6|4144.1|4140.1|4145.1|4141.1|4143.6|4139.6|13
1650356910000|2022-04-19 08:28:30|4143.6|4139.6|4142.6|4138.6|4144.1|4140.1|4142.1|4138.1|14
1650356920000|2022-04-19 08:28:40|4142.1|4138.1|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|9
1650356930000|2022-04-19 08:28:50|4141.6|4137.6|4142.1|4138.1|4142.1|4138.1|4141.6|4137.6|14
1650356940000|2022-04-19 08:29:00|4141.6|4137.6|4141.6|4137.6|4141.6|4137.6|4141.6|4137.6|17
1650356950000|2022-04-19 08:29:10|4141.1|4137.1|4139.1|4135.1|4141.1|4137.1|4139.1|4135.1|27
1650356960000|2022-04-19 08:29:20|4140.1|4136.1|4140.6|4136.6|4141.1|4137.1|4139.6|4135.6|23
1650356970000|2022-04-19 08:29:30|4140.1|4136.1|4140.6|4136.6|4141.1|4137.1|4139.1|4135.1|24
1650356980000|2022-04-19 08:29:40|4140.1|4136.1|4141.6|4137.6|4141.6|4137.6|4140.1|4136.1|15
1650356990000|2022-04-19 08:29:50|4141.1|4137.1|4144.1|4140.1|4145.6|4141.6|4140.6|4136.6|19
1650357000000|2022-04-19 08:30:00|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|0
1650359700000|2022-04-19 09:15:00|4150.6|4125.6|4134.6|4117.6|4150.6|4125.6|4134.6|4117.6|1
1650359730000|2022-04-19 09:15:30|4133.6|4115.6|4129.6|4115.6|4133.6|4115.6|4129.6|4115.6|1
1650359740000|2022-04-19 09:15:40|4128.6||4127.6||4128.6||4126.6||0
1650359750000|2022-04-19 09:15:50||4117.6||4115.6||4117.6||4115.6|1
1650359760000|2022-04-19 09:16:00||4117.6||4115.6||4117.6||4115.6|0
1650359770000|2022-04-19 09:16:10|||||||||1
1650359820000|2022-04-19 09:17:00|4126.6||4126.6||4126.6||4126.6||0
1650359840000|2022-04-19 09:17:20|||||||||1
1650359880000|2022-04-19 09:18:00|4127.6|4116.6|4127.6|4115.6|4127.6|4116.6|4127.6|4115.6|0
1650359890000|2022-04-19 09:18:10|4126.6||4126.6||4126.6||4126.6||1
1650359920000|2022-04-19 09:18:40|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|2
1650359930000|2022-04-19 09:18:50||4112.6||4111.6||4112.6||4111.6|0
1650359940000|2022-04-19 09:19:00|4122.6|4112.6|4122.6|4112.6|4122.6|4112.6|4122.6|4112.6|0
1650359980000|2022-04-19 09:19:40|4121.6||4121.6||4121.6||4121.6||0
1650360020000|2022-04-19 09:20:20||4113.6||4112.6||4113.6||4112.6|1
1650360090000|2022-04-19 09:21:30|4124.6|4113.6|4125.6|4114.6|4125.6|4114.6|4124.6|4113.6|3
1650360140000|2022-04-19 09:22:20||4113.6||4113.6||4113.6||4113.6|0
1650360180000|2022-04-19 09:23:00||4112.6||4112.6||4115.6||4112.6|1
1650360190000|2022-04-19 09:23:10|4124.6||4124.6||4124.6||4124.6||0
1650360200000|2022-04-19 09:23:20||4114.6||4114.6||4114.6||4114.6|0
1650360210000|2022-04-19 09:23:30||4112.6||4112.6||4112.6||4112.6|3
1650360230000|2022-04-19 09:23:50|||||||||4
1650360260000|2022-04-19 09:24:20||4115.6||4112.6||4115.6||4112.6|2
1650360280000|2022-04-19 09:24:40|4125.6||4123.6||4126.6||4123.6||0
1650360300000|2022-04-19 09:25:00|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|3
1650360320000|2022-04-19 09:25:20|4117.6||4117.6||4117.6||4117.6||0
1650360340000|2022-04-19 09:25:40|4118.6||4119.6||4119.6||4118.6||1
1650360370000|2022-04-19 09:26:10||4109.6||4109.6||4109.6||4109.6|0
1650360400000|2022-04-19 09:26:40|4120.6||4122.6||4123.6||4120.6||0
1650360410000|2022-04-19 09:26:50||4110.6||4110.6||4110.6||4110.6|0
1650360430000|2022-04-19 09:27:10||4111.6||4110.6||4112.6||4110.6|2
1650360450000|2022-04-19 09:27:30||4111.6||4111.6||4111.6||4111.6|0
1650360460000|2022-04-19 09:27:40||4108.6||4108.6||4108.6||4108.6|2
1650360480000|2022-04-19 09:28:00||4109.6||4109.6||4109.6||4109.6|0
1650360520000|2022-04-19 09:28:40||4108.6||4108.6||4108.6||4108.6|2
1650360540000|2022-04-19 09:29:00|4119.6|4109.6|4118.6|4106.6|4119.6|4109.6|4118.6|4106.6|1
1650360550000|2022-04-19 09:29:10|4117.6||4116.6||4117.6||4116.6||0
1650360560000|2022-04-19 09:29:20|4117.6||4117.6||4117.6||4117.6||0
1650360600000|2022-04-19 09:30:00|4116.6||4115.6||4116.6||4115.6||0
1650360610000|2022-04-19 09:30:10|4117.6|4107.6|4117.6|4107.6|4117.6|4107.6|4117.6|4107.6|1
1650360620000|2022-04-19 09:30:20|4115.6|4106.6|4115.6|4105.6|4115.6|4108.6|4115.6|4105.6|1
1650360630000|2022-04-19 09:30:30|4116.6|4108.6|4116.6|4105.6|4116.6|4108.6|4116.6|4105.6|2
1650360650000|2022-04-19 09:30:50|4115.6||4116.6||4116.6||4115.6||0
1650360660000|2022-04-19 09:31:00|4115.6||4115.6||4115.6||4115.6||0
1650360680000|2022-04-19 09:31:20|4116.6||4116.6||4116.6||4116.6||0
1650360690000|2022-04-19 09:31:30|4114.6||4117.6||4117.6||4114.6||2
1650360720000|2022-04-19 09:32:00|4116.6||4116.6||4116.6||4116.6||0
1650360740000|2022-04-19 09:32:20|4117.6||4117.6||4117.6||4117.6||0
1650360790000|2022-04-19 09:33:10|4119.6||4119.6||4119.6||4119.6||0
1650360820000|2022-04-19 09:33:40||4106.6||4106.6||4106.6||4106.6|0
1650360860000|2022-04-19 09:34:20|4118.6||4118.6||4118.6||4118.6||0
1650360920000|2022-04-19 09:35:20|4120.6|4107.6|4120.6|4108.6|4120.6|4108.6|4120.6|4107.6|0
1650360930000|2022-04-19 09:35:30|4121.6||4121.6||4121.6||4121.6||0
1650360950000|2022-04-19 09:35:50|4123.6|4109.6|4123.6|4109.6|4123.6|4109.6|4123.6|4109.6|0
1650360960000|2022-04-19 09:36:00||4110.6||4111.6||4111.6||4110.6|0
1650360970000|2022-04-19 09:36:10||4112.6||4112.6||4112.6||4112.6|0
1650360980000|2022-04-19 09:36:20|4122.6|4114.6|4121.6|4111.6|4122.6|4114.6|4121.6|4111.6|1
1650361010000|2022-04-19 09:36:50|4120.6|4109.6|4120.6|4109.6|4120.6|4109.6|4120.6|4109.6|0
1650361030000|2022-04-19 09:37:10|4119.6||4119.6||4119.6||4119.6||0
1650361050000|2022-04-19 09:37:30|4121.6||4121.6||4121.6||4121.6||0
1650361060000|2022-04-19 09:37:40|4120.6||4120.6||4120.6||4120.6||0
1650361070000|2022-04-19 09:37:50|4119.6||4121.6||4121.6||4119.6||0
1650361080000|2022-04-19 09:38:00|4120.6||4120.6||4120.6||4120.6||0
1650361090000|2022-04-19 09:38:10|4119.6||4119.6||4119.6||4119.6||0
1650361140000|2022-04-19 09:39:00|4122.6||4122.6||4122.6||4122.6||0
1650361200000|2022-04-19 09:40:00|||||||||1
1650361210000|2022-04-19 09:40:10|4124.6||4124.6||4124.6||4124.6||1
1650361220000|2022-04-19 09:40:20|||||||||1
1650361230000|2022-04-19 09:40:30|4126.6||4123.6||4130.6||4123.6||1
1650361240000|2022-04-19 09:40:40|4124.6||4130.6||4130.6||4124.6||1
1650361250000|2022-04-19 09:40:50|4129.6||4129.6||4129.6||4129.6||1
1650361260000|2022-04-19 09:41:00|4130.6||4130.6||4130.6||4130.6||2
1650361270000|2022-04-19 09:41:10|4129.6||4129.6||4129.6||4129.6||1
1650361280000|2022-04-19 09:41:20|4130.6||4129.6||4130.6||4129.6||1
1650361290000|2022-04-19 09:41:30|||||||||1
1650361300000|2022-04-19 09:41:40||4111.6||4111.6||4111.6||4111.6|2
1650361310000|2022-04-19 09:41:50|||||||||1
1650361320000|2022-04-19 09:42:00|||||||||1
1650361330000|2022-04-19 09:42:10|4130.6||4129.6||4130.6||4129.6||1
1650361340000|2022-04-19 09:42:20||4112.6||4112.6||4112.6||4112.6|1
1650361350000|2022-04-19 09:42:30|4131.6||4130.6||4131.6||4130.6||1
1650361360000|2022-04-19 09:42:40|4132.6||4131.6||4132.6||4131.6||1
1650361370000|2022-04-19 09:42:50|4130.6||4130.6||4130.6||4130.6||1
1650361380000|2022-04-19 09:43:00|4131.6||4131.6||4131.6||4131.6||1
1650361390000|2022-04-19 09:43:10|||||||||1
1650361400000|2022-04-19 09:43:20|4134.6||4131.6||4137.6||4130.6||1
1650361410000|2022-04-19 09:43:30|4132.6|4113.6|4132.6|4115.6|4132.6|4115.6|4132.6|4113.6|4
1650361420000|2022-04-19 09:43:40|||||||||1
1650361430000|2022-04-19 09:43:50|||||||||1
1650361450000|2022-04-19 09:44:10|4131.6||4131.6||4131.6||4131.6||0
1650361460000|2022-04-19 09:44:20|4132.6||4132.6||4132.6||4132.6||0
1650361510000|2022-04-19 09:45:10|4133.6||4132.6||4133.6||4132.6||0
1650361540000|2022-04-19 09:45:40|4133.6||4132.6||4133.6||4132.6||0
1650361550000|2022-04-19 09:45:50|4131.6||4130.6||4131.6||4130.6||0
1650361560000|2022-04-19 09:46:00|4131.6||4131.6||4131.6||4131.6||0
1650361700000|2022-04-19 09:48:20|4128.6||4128.6||4128.6||4128.6||0
1650361780000|2022-04-19 09:49:40||4116.6||4116.6||4116.6||4116.6|0
1650361790000|2022-04-19 09:49:50||4117.6||4117.6||4117.6||4117.6|0
1650361870000|2022-04-19 09:51:10||4116.6||4116.6||4116.6||4116.6|0
1650361890000|2022-04-19 09:51:30||4117.6||4117.6||4117.6||4117.6|0
1650361960000|2022-04-19 09:52:40||4116.6||4116.6||4116.6||4116.6|0
1650362020000|2022-04-19 09:53:40|4127.6||4127.6||4127.6||4127.6||0
1650362040000|2022-04-19 09:54:00|4128.6||4128.6||4128.6||4128.6||0
1650362080000|2022-04-19 09:54:40|4127.6||4127.6||4127.6||4127.6||0
1650362090000|2022-04-19 09:54:50|4128.6||4128.6||4128.6||4128.6||1
1650362100000|2022-04-19 09:55:00|4127.6||4128.6||4128.6||4127.6||0
1650362410000|2022-04-19 10:00:10|4131.6|4117.6|4131.6|4118.6|4131.6|4118.6|4131.6|4117.6|5
1650362490000|2022-04-19 10:01:30|4134.6|4119.6|4134.6|4120.6|4134.6|4120.6|4134.6|4119.6|1
1650362540000|2022-04-19 10:02:20||4121.6||4122.6||4122.6||4121.6|0
1650362610000|2022-04-19 10:03:30|4136.6||4136.6||4136.6||4136.6||1
1650362630000|2022-04-19 10:03:50|||||||||3
1650362640000|2022-04-19 10:04:00||4120.6||4120.6||4120.6||4120.6|2
1650362660000|2022-04-19 10:04:20|4135.6||4134.6||4135.6||4134.6||0
1650362730000|2022-04-19 10:05:30|4133.6||4133.6||4133.6||4133.6||0
1650362890000|2022-04-19 10:08:10|4132.6|4119.6|4131.6|4119.6|4132.6|4119.6|4131.6|4119.6|0
1650363110000|2022-04-19 10:11:50||4118.6||4118.6||4118.6||4118.6|0
1650363390000|2022-04-19 10:16:30|4130.6||4130.6||4130.6||4130.6||0
1650363460000|2022-04-19 10:17:40|4133.6|4119.6|4133.6|4120.6|4133.6|4120.6|4133.6|4119.6|0
1650363520000|2022-04-19 10:18:40|4132.6||4132.6||4132.6||4132.6||0
1650363530000|2022-04-19 10:18:50||4122.6||4122.6||4122.6||4122.6|0
1650363590000|2022-04-19 10:19:50|4131.6|4120.6|4131.6|4120.6|4131.6|4120.6|4131.6|4120.6|1
1650363610000|2022-04-19 10:20:10||4119.6||4122.6||4122.6||4119.6|0
1650363740000|2022-04-19 10:22:20||4123.6||4122.6||4123.6||4122.6|0
1650363760000|2022-04-19 10:22:40||4123.6||4122.6||4123.6||4122.6|0
1650363770000|2022-04-19 10:22:50||4123.6||4122.6||4123.6||4122.6|0
1650363840000|2022-04-19 10:24:00||4123.6||4122.6||4123.6||4122.6|0
1650363850000|2022-04-19 10:24:10||4123.6||4123.6||4123.6||4123.6|0
1650363920000|2022-04-19 10:25:20|4134.6|4124.6|4133.6|4124.6|4134.6|4124.6|4133.6|4124.6|2
1650363990000|2022-04-19 10:26:30||4123.6||4123.6||4123.6||4123.6|1
1650364080000|2022-04-19 10:28:00|||||||||1
1650364130000|2022-04-19 10:28:50|4132.6||4132.6||4132.6||4132.6||0
1650364160000|2022-04-19 10:29:20|4131.6|4122.6|4131.6|4122.6|4131.6|4122.6|4131.6|4122.6|1
1650364170000|2022-04-19 10:29:30|4128.6|4121.6|4128.6|4119.6|4128.6|4121.6|4128.6|4119.6|0
1650364180000|2022-04-19 10:29:40|4127.6||4131.6||4131.6||4127.6||1
1650364450000|2022-04-19 10:34:10|4128.6||4128.6||4128.6||4128.6||0
1650364510000|2022-04-19 10:35:10|4131.6||4131.6||4131.6||4131.6||1
1650365000000|2022-04-19 10:43:20|4133.6||4133.6||4133.6||4133.6||0
1650365100000|2022-04-19 10:45:00|4132.6||4131.6||4132.6||4131.6||0
1650365240000|2022-04-19 10:47:20||4120.6||4120.6||4120.6||4120.6|0
1650365270000|2022-04-19 10:47:50||4119.6||4119.6||4119.6||4119.6|1
1650365280000|2022-04-19 10:48:00|4126.6||4126.6||4126.6||4126.6||0
1650365290000|2022-04-19 10:48:10||4116.6||4116.6||4116.6||4116.6|1
1650365320000|2022-04-19 10:48:40|4125.6|4114.6|4125.6|4114.6|4125.6|4114.6|4125.6|4114.6|11
1650365340000|2022-04-19 10:49:00||4113.6||4113.6||4114.6||4113.6|4
1650365350000|2022-04-19 10:49:10|4121.6|4112.6|4125.6|4113.6|4125.6|4113.6|4121.6|4112.6|10
1650365360000|2022-04-19 10:49:20|||||||||1
1650365380000|2022-04-19 10:49:40||4114.6||4114.6||4114.6||4114.6|0
1650365390000|2022-04-19 10:49:50||4113.6||4114.6||4114.6||4113.6|2
1650365400000|2022-04-19 10:50:00||4113.6||4113.6||4113.6||4113.6|2
1650365410000|2022-04-19 10:50:10|4120.6||4125.6||4125.6||4120.6||3
1650365440000|2022-04-19 10:50:40||4112.6||4112.6||4112.6||4112.6|3
1650365460000|2022-04-19 10:51:00|4119.6||4122.6||4122.6||4119.6||3
1650365470000|2022-04-19 10:51:10|4123.6||4123.6||4123.6||4123.6||0
1650365480000|2022-04-19 10:51:20||4113.6||4113.6||4113.6||4113.6|0
1650365500000|2022-04-19 10:51:40|||||||||1
1650365520000|2022-04-19 10:52:00|||||||||1
1650365530000|2022-04-19 10:52:10||4112.6||4112.6||4112.6||4112.6|1
1650365550000|2022-04-19 10:52:30|4119.6||4123.6||4123.6||4119.6||2
1650365570000|2022-04-19 10:52:50|4119.6||4123.6||4123.6||4119.6||1
1650365580000|2022-04-19 10:53:00|4119.6||4123.6||4123.6||4119.6||2
1650365610000|2022-04-19 10:53:30||4113.6||4113.6||4113.6||4113.6|0
1650365630000|2022-04-19 10:53:50|4128.6||4128.6||4128.6||4128.6||0
1650365670000|2022-04-19 10:54:30||4114.6||4114.6||4114.6||4114.6|0
1650365680000|2022-04-19 10:54:40|4123.6|4113.6|4123.6|4113.6|4123.6|4113.6|4123.6|4113.6|10
1650365690000|2022-04-19 10:54:50|4121.6|4112.6|4121.6|4112.6|4121.6|4112.6|4121.6|4112.6|10
1650365700000|2022-04-19 10:55:00||4113.6||4113.6||4113.6||4113.6|0
1650365750000|2022-04-19 10:55:50||4112.6||4112.6||4112.6||4112.6|2
1650365780000|2022-04-19 10:56:20|4123.6|4113.6|4123.6|4113.6|4123.6|4113.6|4123.6|4113.6|0
1650365820000|2022-04-19 10:57:00|4126.6||4126.6||4126.6||4126.6||1
1650365980000|2022-04-19 10:59:40||4114.6||4115.6||4115.6||4114.6|0
1650365990000|2022-04-19 10:59:50|4128.6||4128.6||4128.6||4128.6||0
1650366030000|2022-04-19 11:00:30|4131.6|4116.6|4131.6|4116.6|4131.6|4116.6|4131.6|4116.6|0
1650366040000|2022-04-19 11:00:40|4130.6||4129.6||4130.6||4129.6||0
1650366150000|2022-04-19 11:02:30||4117.6||4117.6||4117.6||4117.6|0
1650366160000|2022-04-19 11:02:40|4131.6||4131.6||4131.6||4131.6||0
1650366240000|2022-04-19 11:04:00|4134.6|4118.6|4136.6|4119.6|4136.6|4119.6|4134.6|4118.6|0
1650366250000|2022-04-19 11:04:10||4120.6||4121.6||4121.6||4120.6|0
1650366270000|2022-04-19 11:04:30||4122.6||4124.6||4124.6||4122.6|0
1650366300000|2022-04-19 11:05:00|4137.6||4137.6||4137.6||4137.6||4
1650366340000|2022-04-19 11:05:40||4125.6||4126.6||4126.6||4125.6|0
1650366360000|2022-04-19 11:06:00||4127.6||4127.6||4127.6||4127.6|0
1650366370000|2022-04-19 11:06:10||4128.6||4128.6||4128.6||4128.6|0
1650366380000|2022-04-19 11:06:20|4136.6||4137.6||4137.6||4136.6||1
1650366420000|2022-04-19 11:07:00|4143.6|4131.6|4143.6|4130.6|4143.6|4131.6|4143.6|4130.6|5
1650366430000|2022-04-19 11:07:10||4128.6||4128.6||4128.6||4128.6|0
1650366460000|2022-04-19 11:07:40|4142.6||4142.6||4142.6||4142.6||0
1650366470000|2022-04-19 11:07:50|4141.6||4141.6||4141.6||4141.6||0
1650366520000|2022-04-19 11:08:40|4140.6||4140.6||4140.6||4140.6||0
1650366580000|2022-04-19 11:09:40|4143.6||4143.6||4143.6||4143.6||0
1650366590000|2022-04-19 11:09:50||4129.6||4130.6||4130.6||4129.6|0
1650366670000|2022-04-19 11:11:10|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|0
1650366690000|2022-04-19 11:11:30|4141.6||4138.6||4141.6||4138.6||0
1650366760000|2022-04-19 11:12:40|4140.6||4140.6||4140.6||4137.6||3
1650366860000|2022-04-19 11:14:20||4128.6||4128.6||4128.6||4128.6|1
1650366930000|2022-04-19 11:15:30|4143.6||4143.6||4143.6||4143.6||0
1650366950000|2022-04-19 11:15:50|4142.6||4142.6||4142.6||4142.6||0
1650366990000|2022-04-19 11:16:30|4141.6||4140.6||4141.6||4140.6||0
1650367140000|2022-04-19 11:19:00|4137.6||4136.6||4137.6||4136.6||0
1650367150000|2022-04-19 11:19:10|4135.6||4135.6||4135.6||4135.6||0
1650367160000|2022-04-19 11:19:20|4136.6|4127.6|4137.6|4127.6|4137.6|4127.6|4136.6|4127.6|1
1650367320000|2022-04-19 11:22:00|4140.6||4140.6||4140.6||4140.6||0
1650367420000|2022-04-19 11:23:40||4128.6||4128.6||4128.6||4128.6|0
1650367510000|2022-04-19 11:25:10|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|0
1650367570000|2022-04-19 11:26:10||4131.6||4131.6||4131.6||4131.6|0
1650367580000|2022-04-19 11:26:20||4132.6||4132.6||4132.6||4132.6|0
1650367590000|2022-04-19 11:26:30||4130.6||4130.6||4130.6||4130.6|0
1650367670000|2022-04-19 11:27:50|4138.6||4138.6||4138.6||4138.6||0
1650367680000|2022-04-19 11:28:00||4128.6||4128.6||4128.6||4128.6|1
1650367740000|2022-04-19 11:29:00|4135.6||4140.6||4140.6||4135.6||2
1650367780000|2022-04-19 11:29:40|4138.6||4138.6||4138.6||4138.6||0
1650367820000|2022-04-19 11:30:20|4135.6||4138.6||4138.6||4135.6||1
1650367850000|2022-04-19 11:30:50||4127.6||4127.6||4127.6||4127.6|0
1650367940000|2022-04-19 11:32:20||4129.6||4129.6||4129.6||4129.6|0
1650368060000|2022-04-19 11:34:20|4140.6||4140.6||4140.6||4140.6||0
1650368140000|2022-04-19 11:35:40|4139.6|4127.6|4138.6|4127.6|4139.6|4127.6|4138.6|4127.6|1
1650368160000|2022-04-19 11:36:00|4135.6||4135.6||4135.6||4135.6||0
1650368170000|2022-04-19 11:36:10|4136.6||4138.6||4138.6||4136.6||1
1650368290000|2022-04-19 11:38:10||4126.6||4126.6||4126.6||4126.6|0
1650368310000|2022-04-19 11:38:30||4122.6||4122.6||4122.6||4122.6|1
1650368370000|2022-04-19 11:39:30||4123.6||4123.6||4123.6||4123.6|0
1650368380000|2022-04-19 11:39:40||4124.6||4124.6||4124.6||4124.6|0
1650368400000|2022-04-19 11:40:00||4125.6||4125.6||4125.6||4125.6|0
1650368450000|2022-04-19 11:40:50|4137.6||4137.6||4137.6||4137.6||0
1650368520000|2022-04-19 11:42:00|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|0
1650368550000|2022-04-19 11:42:30|4140.6||4140.6||4140.6||4140.6||0
1650368730000|2022-04-19 11:45:30||4127.6||4128.6||4128.6||4127.6|0
1650368760000|2022-04-19 11:46:00|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|4142.6|4129.6|0
1650368790000|2022-04-19 11:46:30|4141.6||4141.6||4141.6||4141.6||0
1650368830000|2022-04-19 11:47:10|||||||||1
1650368980000|2022-04-19 11:49:40|4140.6||4139.6||4140.6||4139.6||0
1650369040000|2022-04-19 11:50:40|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|0
1650369050000|2022-04-19 11:50:50||4131.6||4131.6||4131.6||4131.6|0
1650369100000|2022-04-19 11:51:40|4144.6||4144.6||4144.6||4144.6||1
1650369110000|2022-04-19 11:51:50||4132.6||4132.6||4132.6||4132.6|0
1650369120000|2022-04-19 11:52:00||4133.6||4133.6||4133.6||4133.6|0
1650369190000|2022-04-19 11:53:10||4134.6||4134.6||4134.6||4134.6|0
1650369240000|2022-04-19 11:54:00|4143.6||4143.6||4143.6||4143.6||0
1650369250000|2022-04-19 11:54:10|4146.6|4136.6|4146.6|4136.6|4146.6|4136.6|4146.6|4136.6|1
1650369400000|2022-04-19 11:56:40|4145.6||4145.6||4145.6||4145.6||0
1650369410000|2022-04-19 11:56:50||4134.6||4134.6||4134.6||4134.6|2
1650369490000|2022-04-19 11:58:10|4144.6||4144.6||4144.6||4144.6||0
1650369510000|2022-04-19 11:58:30|4143.6||4144.6||4144.6||4143.6||0
1650369520000|2022-04-19 11:58:40|4143.6||4143.6||4143.6||4143.6||0
1650369530000|2022-04-19 11:58:50||4133.6||4133.6||4133.6||4133.6|1
1650369550000|2022-04-19 11:59:10|4144.6|4134.6|4144.6|4134.6|4144.6|4134.6|4144.6|4134.6|0
1650369610000|2022-04-19 12:00:10|4143.6|4133.6|4142.6|4133.6|4143.6|4133.6|4142.6|4133.6|0
1650369640000|2022-04-19 12:00:40|4141.6|4132.6|4141.6|4132.6|4141.6|4132.6|4141.6|4132.6|0
1650369650000|2022-04-19 12:00:50|4143.6||4143.6||4143.6||4143.6||0
1650369720000|2022-04-19 12:02:00|4142.6||4142.6||4142.6||4142.6||0
1650369820000|2022-04-19 12:03:40|4141.6||4141.6||4141.6||4141.6||0
1650369830000|2022-04-19 12:03:50|4140.6|4127.6|4139.6|4127.6|4140.6|4127.6|4139.6|4127.6|1
1650369840000|2022-04-19 12:04:00|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1650369900000|2022-04-19 12:05:00|4141.6|4130.6|4142.6|4130.6|4142.6|4130.6|4141.6|4130.6|0
1650369920000|2022-04-19 12:05:20|4141.6||4141.6||4141.6||4141.6||0
1650369930000|2022-04-19 12:05:30|4140.6|4128.6|4142.6|4128.6|4142.6|4128.6|4140.6|4128.6|0
1650369940000|2022-04-19 12:05:40|4141.6||4139.6||4141.6||4139.6||0
1650369960000|2022-04-19 12:06:00|4141.6|4129.6|4142.6|4130.6|4142.6|4130.6|4141.6|4129.6|0
1650369980000|2022-04-19 12:06:20|4141.6||4140.6||4141.6||4140.6||0
1650369990000|2022-04-19 12:06:30|4141.6||4141.6||4141.6||4141.6||0
1650370010000|2022-04-19 12:06:50|4142.6||4142.6||4142.6||4142.6||0
1650370040000|2022-04-19 12:07:20|4141.6||4141.6||4141.6||4141.6||0
1650370070000|2022-04-19 12:07:50|4140.6||4140.6||4140.6||4140.6||0
1650370080000|2022-04-19 12:08:00|4141.6||4141.6||4141.6||4141.6||0
1650370100000|2022-04-19 12:08:20|4142.6||4142.6||4142.6||4142.6||0
1650370110000|2022-04-19 12:08:30|4141.6||4141.6||4141.6||4141.6||0
1650370120000|2022-04-19 12:08:40|4140.6||4140.6||4140.6||4140.6||0
1650370140000|2022-04-19 12:09:00|4141.6||4141.6||4142.6||4141.6||0
1650370150000|2022-04-19 12:09:10|4140.6||4141.6||4141.6||4140.6||0
1650370170000|2022-04-19 12:09:30|4142.6||4141.6||4142.6||4141.6||0
1650370180000|2022-04-19 12:09:40|4142.6||4143.6||4143.6||4142.6||0
1650370200000|2022-04-19 12:10:00|4142.6||4142.6||4142.6||4142.6||0
1650370220000|2022-04-19 12:10:20|4143.6|4131.6|4144.6|4132.6|4144.6|4132.6|4143.6|4131.6|0
1650370230000|2022-04-19 12:10:30|4143.6||4143.6||4143.6||4142.6||0
1650370240000|2022-04-19 12:10:40|4144.6||4144.6||4144.6||4144.6||0
1650370250000|2022-04-19 12:10:50|4143.6||4142.6||4143.6||4142.6||0
1650370260000|2022-04-19 12:11:00|4141.6||4141.6||4141.6||4141.6||0
1650370300000|2022-04-19 12:11:40|4142.6||4142.6||4142.6||4142.6||0
1650370320000|2022-04-19 12:12:00|4141.6||4142.6||4142.6||4141.6||0
1650370330000|2022-04-19 12:12:10|4141.6||4141.6||4141.6||4141.6||0
1650370340000|2022-04-19 12:12:20|4142.6||4142.6||4142.6||4142.6||0
1650370350000|2022-04-19 12:12:30|4143.6||4143.6||4143.6||4143.6||0
1650370450000|2022-04-19 12:14:10|4142.6||4142.6||4142.6||4142.6||0
1650370520000|2022-04-19 12:15:20|4143.6||4143.6||4143.6||4143.6||0
1650370540000|2022-04-19 12:15:40|4142.6||4142.6||4142.6||4142.6||0
1650370580000|2022-04-19 12:16:20|4141.6||4141.6||4141.6||4141.6||0
1650370590000|2022-04-19 12:16:30|4142.6||4142.6||4142.6||4142.6||0
1650370640000|2022-04-19 12:17:20|4141.6||4141.6||4141.6||4141.6||0
1650370650000|2022-04-19 12:17:30||4130.6||4130.6||4130.6||4130.6|1
1650370700000|2022-04-19 12:18:20|4140.6||4140.6||4140.6||4140.6||0
1650370730000|2022-04-19 12:18:50|4139.6||4139.6||4139.6||4139.6||0
1650370850000|2022-04-19 12:20:50|4138.6||4138.6||4138.6||4138.6||0
1650370860000|2022-04-19 12:21:00||4128.6||4128.6||4128.6||4128.6|1
1650370900000|2022-04-19 12:21:40||4127.6||4127.6||4127.6||4127.6|2
1650370930000|2022-04-19 12:22:10|4137.6||4137.6||4137.6||4137.6||0
1650370940000|2022-04-19 12:22:20|4136.6|4125.6|4136.6|4125.6|4136.6|4125.6|4136.6|4125.6|1
1650370970000|2022-04-19 12:22:50||4121.6||4121.6||4121.6||4121.6|2
1650371000000|2022-04-19 12:23:20||4118.6||4118.6||4118.6||4118.6|0
1650371030000|2022-04-19 12:23:50||4119.6||4119.6||4119.6||4119.6|0
1650371100000|2022-04-19 12:25:00||4118.6||4121.6||4121.6||4118.6|0
1650371150000|2022-04-19 12:25:50||4122.6||4122.6||4122.6||4122.6|0
1650371240000|2022-04-19 12:27:20||4123.6||4124.6||4124.6||4123.6|0
1650371270000|2022-04-19 12:27:50||4122.6||4123.6||4123.6||4122.6|0
1650371300000|2022-04-19 12:28:20||4124.6||4124.6||4124.6||4124.6|0
1650371310000|2022-04-19 12:28:30|4132.6|4123.6|4136.6|4123.6|4136.6|4123.6|4132.6|4123.6|1
1650371360000|2022-04-19 12:29:20|4137.6|4124.6|4137.6|4126.6|4137.6|4126.6|4137.6|4124.6|0
1650371370000|2022-04-19 12:29:30||4127.6||4127.6||4127.6||4127.6|0
1650371390000|2022-04-19 12:29:50|4139.6||4139.6||4139.6||4139.6||0
1650371430000|2022-04-19 12:30:30||4128.6||4127.6||4128.6||4127.6|0
1650371440000|2022-04-19 12:30:40||4128.6||4128.6||4128.6||4128.6|0
1650371450000|2022-04-19 12:30:50||4127.6||4127.6||4127.6||4127.6|1
1650371460000|2022-04-19 12:31:00||4128.6||4127.6||4128.6||4127.6|0
1650371480000|2022-04-19 12:31:20|4141.6|4128.6|4141.6|4130.6|4141.6|4130.6|4141.6|4128.6|0
1650371490000|2022-04-19 12:31:30||4129.6||4130.6||4130.6||4129.6|0
1650371500000|2022-04-19 12:31:40||4129.6||4129.6||4130.6||4129.6|0
1650371520000|2022-04-19 12:32:00|4140.6|4127.6|4140.6|4128.6|4140.6|4128.6|4140.6|4127.6|0
1650371590000|2022-04-19 12:33:10||4127.6||4127.6||4127.6||4127.6|0
1650371600000|2022-04-19 12:33:20||4128.6||4128.6||4128.6||4128.6|0
1650371750000|2022-04-19 12:35:50||4129.6||4129.6||4129.6||4129.6|0
1650371780000|2022-04-19 12:36:20||4128.6||4128.6||4128.6||4128.6|0
1650371830000|2022-04-19 12:37:10|4139.6|4125.6|4134.6|4124.6|4139.6|4125.6|4134.6|4121.6|5
1650371850000|2022-04-19 12:37:30|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|2
1650371870000|2022-04-19 12:37:50||4122.6||4122.6||4122.6||4122.6|0
1650371900000|2022-04-19 12:38:20||4123.6||4124.6||4124.6||4123.6|0
1650371910000|2022-04-19 12:38:30|4134.6|4127.6|4134.6|4125.6|4134.6|4127.6|4134.6|4125.6|1
1650371920000|2022-04-19 12:38:40||4124.6||4124.6||4124.6||4124.6|0
1650372010000|2022-04-19 12:40:10||4122.6||4122.6||4122.6||4122.6|0
1650372120000|2022-04-19 12:42:00|4136.6||4136.6||4136.6||4136.6||0
1650372280000|2022-04-19 12:44:40|4135.6|4127.6|4135.6|4122.6|4135.6|4127.6|4135.6|4122.6|1
1650372300000|2022-04-19 12:45:00||4120.6||4120.6||4120.6||4120.6|0
1650372320000|2022-04-19 12:45:20|||||||||2
1650372330000|2022-04-19 12:45:30||4121.6||4121.6||4121.6||4121.6|0
1650372350000|2022-04-19 12:45:50||4118.6||4118.6||4118.6||4118.6|0
1650372380000|2022-04-19 12:46:20|4134.6|4119.6|4134.6|4119.6|4134.6|4119.6|4134.6|4119.6|0
1650372410000|2022-04-19 12:46:50|4133.6||4133.6||4133.6||4133.6||0
1650372470000|2022-04-19 12:47:50||4120.6||4120.6||4120.6||4120.6|0
1650372500000|2022-04-19 12:48:20|4132.6|4118.6|4131.6|4119.6|4132.6|4119.6|4131.6|4118.6|0
1650372700000|2022-04-19 12:51:40|4127.6||4127.6||4127.6||4127.6||2
1650372720000|2022-04-19 12:52:00|4129.6||4127.6||4129.6||4127.6||6
1650372820000|2022-04-19 12:53:40|4129.6||4131.6||4131.6||4129.6||1
1650372940000|2022-04-19 12:55:40||4118.6||4118.6||4118.6||4118.6|0
1650372980000|2022-04-19 12:56:20||4119.6||4119.6||4119.6||4119.6|0
1650373040000|2022-04-19 12:57:20|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|0
1650373050000|2022-04-19 12:57:30|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|0
1650373130000|2022-04-19 12:58:50||4113.6||4114.6||4114.6||4113.6|1
1650373140000|2022-04-19 12:59:00||4115.6||4115.6||4115.6||4115.6|0
1650373190000|2022-04-19 12:59:50||4117.6||4117.6||4117.6||4117.6|0
1650373270000|2022-04-19 13:01:10|4130.6||4130.6||4130.6||4130.6||0
1650373280000|2022-04-19 13:01:20|4127.6||4127.6||4127.6||4127.6||0
1650373320000|2022-04-19 13:02:00||4116.6||4116.6||4116.6||4116.6|1
1650373330000|2022-04-19 13:02:10||4114.6||4114.6||4114.6||4114.6|1
1650373340000|2022-04-19 13:02:20||4115.6||4115.6||4115.6||4115.6|0
1650373390000|2022-04-19 13:03:10|4125.6||4125.6||4125.6||4125.6||0
1650373420000|2022-04-19 13:03:40|4124.6||4124.6||4124.6||4124.6||0
1650373440000|2022-04-19 13:04:00||4113.6||4113.6||4113.6||4113.6|0
1650373450000|2022-04-19 13:04:10||4114.6||4114.6||4114.6||4114.6|0
1650373460000|2022-04-19 13:04:20|4122.6||4122.6||4122.6||4122.6||0
1650373470000|2022-04-19 13:04:30||4113.6||4113.6||4113.6||4113.6|0
1650373480000|2022-04-19 13:04:40||4112.6||4112.6||4112.6||4112.6|0
1650373490000|2022-04-19 13:04:50||4113.6||4112.6||4113.6||4112.6|0
1650373500000|2022-04-19 13:05:00||4111.6||4110.6||4111.6||4110.6|2
1650373520000|2022-04-19 13:05:20||4111.6||4111.6||4111.6||4111.6|0
1650373540000|2022-04-19 13:05:40||4110.6||4110.6||4110.6||4110.6|0
1650373570000|2022-04-19 13:06:10||4109.6||4109.6||4109.6||4109.6|0
1650373580000|2022-04-19 13:06:20|4120.6||4120.6||4120.6||4120.6||0
1650373600000|2022-04-19 13:06:40||4110.6||4109.6||4110.6||4109.6|0
1650373610000|2022-04-19 13:06:50||4108.6||4108.6||4108.6||4108.6|0
1650373630000|2022-04-19 13:07:10|4118.6|4106.6|4117.6|4106.6|4118.6|4106.6|4117.6|4106.6|0
1650373640000|2022-04-19 13:07:20|4118.6|4107.6|4118.6|4107.6|4118.6|4107.6|4118.6|4107.6|0
1650373660000|2022-04-19 13:07:40||4110.6||4107.6||4110.6||4107.6|1
1650373700000|2022-04-19 13:08:20|4117.6|4108.6|4117.6|4108.6|4117.6|4108.6|4117.6|4108.6|0
1650373710000|2022-04-19 13:08:30|4118.6||4118.6||4118.6||4118.6||0
1650373730000|2022-04-19 13:08:50||4110.6||4108.6||4110.6||4108.6|1
1650373790000|2022-04-19 13:09:50|4119.6|4109.6|4119.6|4110.6|4119.6|4110.6|4119.6|4109.6|1
1650373810000|2022-04-19 13:10:10|4118.6|4109.6|4118.6|4109.6|4118.6|4109.6|4118.6|4109.6|0
1650373820000|2022-04-19 13:10:20|4119.6||4119.6||4119.6||4118.6||0
1650373830000|2022-04-19 13:10:30|4118.6|4110.6|4119.6|4110.6|4119.6|4110.6|4118.6|4110.6|0
1650373870000|2022-04-19 13:11:10||4112.6||4110.6||4112.6||4110.6|1
1650373890000|2022-04-19 13:11:30|4118.6|4107.6|4118.6|4107.6|4118.6|4107.6|4118.6|4107.6|2
1650373920000|2022-04-19 13:12:00|4117.6|4108.6|4117.6|4108.6|4118.6|4108.6|4117.6|4108.6|0
1650373930000|2022-04-19 13:12:10|4118.6||4117.6||4118.6||4117.6||0
1650373950000|2022-04-19 13:12:30|4118.6||4117.6||4118.6||4117.6||0
1650373960000|2022-04-19 13:12:40|4116.6|4107.6|4116.6|4107.6|4116.6|4107.6|4116.6|4107.6|0
1650373970000|2022-04-19 13:12:50|4117.6||4118.6||4118.6||4117.6||1
1650374010000|2022-04-19 13:13:30|4119.6||4118.6||4119.6||4118.6||0
1650374040000|2022-04-19 13:14:00|4119.6|4108.6|4119.6|4108.6|4119.6|4108.6|4119.6|4108.6|0
1650374050000|2022-04-19 13:14:10||4109.6||4109.6||4109.6||4109.6|0
1650374080000|2022-04-19 13:14:40|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|0
1650374160000|2022-04-19 13:16:00|4119.6|4109.6|4119.6|4109.6|4119.6|4109.6|4119.6|4109.6|0
1650374350000|2022-04-19 13:19:10||4110.6||4110.6||4110.6||4110.6|0
1650374360000|2022-04-19 13:19:20|4122.6|4111.6|4122.6|4112.6|4122.6|4112.6|4122.6|4111.6|1
1650374390000|2022-04-19 13:19:50||4113.6||4112.6||4114.6||4112.6|1
1650374400000|2022-04-19 13:20:00||4110.6||4110.6||4110.6||4110.6|0
1650374600000|2022-04-19 13:23:20||4112.6||4112.6||4112.6||4112.6|0
1650374670000|2022-04-19 13:24:30|4127.6||4127.6||4127.6||4127.6||1
1650374690000|2022-04-19 13:24:50||4113.6||4113.6||4113.6||4113.6|0
1650374700000|2022-04-19 13:25:00|4130.6|4114.6|4130.6|4117.6|4130.6|4117.6|4130.6|4114.6|0
1650374710000|2022-04-19 13:25:10|4129.6||4129.6||4129.6||4129.6||0
1650374730000|2022-04-19 13:25:30|4128.6|4116.6|4127.6|4116.6|4128.6|4116.6|4127.6|4116.6|0
1650374840000|2022-04-19 13:27:20|4126.6|4114.6|4124.6|4114.6|4126.6|4114.6|4124.6|4114.6|2
1650374850000|2022-04-19 13:27:30||4112.6||4112.6||4112.6||4112.6|0
1650374870000|2022-04-19 13:27:50||4110.6||4112.6||4112.6||4110.6|0
1650374880000|2022-04-19 13:28:00|4123.6|4110.6|4123.6|4110.6|4123.6|4110.6|4123.6|4110.6|2
1650374900000|2022-04-19 13:28:20|4122.6||4122.6||4122.6||4122.6||0
1650374920000|2022-04-19 13:28:40|4121.6||4121.6||4121.6||4121.6||0
1650374980000|2022-04-19 13:29:40|4120.6||4120.6||4120.6||4120.6||0
1650375000000|2022-04-19 13:30:00||4109.6||4107.6||4109.6||4107.6|0
1650375020000|2022-04-19 13:30:20||4106.6||4106.6||4106.6||4106.6|0
1650375030000|2022-04-19 13:30:30|4111.6|4100.6|4111.6|4100.6|4111.6|4100.6|4111.6|4100.6|4
1650375040000|2022-04-19 13:30:40|4108.6|4098.6|4108.6|4098.6|4108.6|4098.6|4108.6|4098.6|2
1650375050000|2022-04-19 13:30:50||4097.6||4097.6||4097.6||4097.6|3
1650375060000|2022-04-19 13:31:00|4111.6|4103.6|4115.6|4101.6|4115.6|4104.6|4111.6|4096.6|29
1650375070000|2022-04-19 13:31:10||4104.6||4101.6||4105.6||4101.6|5
1650375080000|2022-04-19 13:31:20|4114.6|4099.6|4113.6|4098.6|4114.6|4102.6|4113.6|4097.6|2
1650375090000|2022-04-19 13:31:30|4112.6||4112.6||4112.6||4112.6||0
1650375100000|2022-04-19 13:31:40|4111.6|4096.6|4108.6|4092.6|4111.6|4096.6|4108.6|4092.6|4
1650375110000|2022-04-19 13:31:50|4107.6|4091.6|4106.6|4095.6|4107.6|4096.6|4106.6|4087.6|33
1650375120000|2022-04-19 13:32:00|4101.6|4096.6|4101.6|4089.6|4101.6|4096.6|4101.6|4087.6|31
1650375130000|2022-04-19 13:32:10||4087.6||4087.6||4089.6||4087.6|0
1650375140000|2022-04-19 13:32:20|4100.6|4088.6|4100.6|4087.6|4100.6|4088.6|4100.6|4087.6|0
1650375160000|2022-04-19 13:32:40|4101.6|4088.6|4101.6|4087.6|4101.6|4088.6|4101.6|4087.6|0
1650375170000|2022-04-19 13:32:50|4102.6|4089.6|4106.6|4095.6|4106.6|4095.6|4098.6|4089.6|6
1650375180000|2022-04-19 13:33:00|4101.6|4093.6|4106.6|4091.6|4106.6|4094.6|4101.6|4087.6|5
1650375190000|2022-04-19 13:33:10||4090.6||4090.6||4090.6||4090.6|0
1650375200000|2022-04-19 13:33:20|4105.6|4087.6|4100.6|4087.6|4105.6|4088.6|4100.6|4087.6|0
1650375220000|2022-04-19 13:33:40|4105.6|4088.6|4105.6|4087.6|4105.6|4089.6|4105.6|4087.6|8
1650375230000|2022-04-19 13:33:50||4089.6||4088.6||4089.6||4087.6|2
1650375240000|2022-04-19 13:34:00||4090.6||4090.6||4091.6||4088.6|0
1650375250000|2022-04-19 13:34:10||4092.6||4091.6||4092.6||4090.6|0
1650375260000|2022-04-19 13:34:20|4106.6|4092.6|4106.6|4095.6|4106.6|4095.6|4106.6|4091.6|3
1650375270000|2022-04-19 13:34:30||4094.6||4096.6||4096.6||4094.6|0
1650375280000|2022-04-19 13:34:40|4110.6|4098.6|4110.6|4091.6|4110.6|4098.6|4103.6|4091.6|8
1650375290000|2022-04-19 13:34:50|4109.6|4093.6|4109.6|4093.6|4109.6|4096.6|4109.6|4091.6|0
1650375300000|2022-04-19 13:35:00|4105.6|4091.6|4103.6|4089.6|4105.6|4092.6|4103.6|4087.6|5
1650375310000|2022-04-19 13:35:10|4102.6|4087.6|4101.6|4088.6|4102.6|4088.6|4101.6|4087.6|0
1650375320000|2022-04-19 13:35:20|4100.6|4087.6|4099.6|4087.6|4100.6|4087.6|4099.6|4087.6|0
1650375330000|2022-04-19 13:35:30|4098.6|4086.6|4095.6|4085.6|4098.6|4086.6|4095.6|4085.6|11
1650375340000|2022-04-19 13:35:40|4096.6|4083.6|4091.6|4081.6|4096.6|4083.6|4091.6|4078.6|4
1650375350000|2022-04-19 13:35:50|4095.6|4078.6|4092.6|4080.6|4095.6|4083.6|4092.6|4078.6|2
1650375360000|2022-04-19 13:36:00|4091.6|4078.6|4092.6|4079.6|4092.6|4079.6|4091.6|4078.6|5
1650375370000|2022-04-19 13:36:10|4089.6|4078.6|4085.6|4077.6|4089.6|4078.6|4085.6|4077.6|2
1650375380000|2022-04-19 13:36:20|4092.6|4079.6|4089.6|4078.6|4092.6|4079.6|4089.6|4078.6|4
1650375390000|2022-04-19 13:36:30||4076.6||4075.6||4076.6||4075.6|2
1650375400000|2022-04-19 13:36:40||4076.6||4075.6||4076.6||4075.6|0
1650375410000|2022-04-19 13:36:50|4088.6|4073.6|4083.6|4071.6|4088.6|4073.6|4083.6|4070.6|3
1650375420000|2022-04-19 13:37:00|4085.6|4074.6|4085.6|4074.6|4085.6|4074.6|4085.6|4074.6|4
1650375430000|2022-04-19 13:37:10||4071.6||4071.6||4072.6||4070.6|0
1650375440000|2022-04-19 13:37:20|4084.6|4070.6|4084.6|4070.6|4084.6|4070.6|4084.6|4070.6|0
1650375450000|2022-04-19 13:37:30|4082.6|4071.6|4079.6|4070.6|4082.6|4071.6|4079.6|4070.6|0
1650375460000|2022-04-19 13:37:40|||||||||2
1650375470000|2022-04-19 13:37:50|4076.6|4065.6|4075.6|4061.6|4076.6|4067.6|4075.6|4055.6|12
1650375480000|2022-04-19 13:38:00|4074.6|4060.6|4074.6|4061.6|4074.6|4061.6|4074.6|4058.6|2
1650375490000|2022-04-19 13:38:10||4062.6||4060.6||4062.6||4060.6|0
1650375500000|2022-04-19 13:38:20||4061.6||4060.6||4061.6||4060.6|0
1650375510000|2022-04-19 13:38:30||4061.6||4060.6||4061.6||4058.6|0
1650375530000|2022-04-19 13:38:50|4073.6|4061.6|4072.6|4061.6|4073.6|4061.6|4072.6|4061.6|0
1650375550000|2022-04-19 13:39:10|4071.6|4060.6|4071.6|4059.6|4071.6|4060.6|4071.6|4058.6|1
1650375560000|2022-04-19 13:39:20|4067.6|4060.6|4070.6|4060.6|4070.6|4060.6|4066.6|4060.6|4
1650375570000|2022-04-19 13:39:30|4069.6|4059.6|4070.6|4060.6|4071.6|4061.6|4067.6|4059.6|12
1650375580000|2022-04-19 13:39:40|4069.6|4061.6|4070.6|4059.6|4070.6|4061.6|4069.6|4059.6|2
1650375590000|2022-04-19 13:39:50|4069.6|4060.6|4074.6|4061.6|4074.6|4061.6|4069.6|4059.6|1
1650375600000|2022-04-19 13:40:00||4062.6||4062.6||4063.6||4062.6|0
1650375620000|2022-04-19 13:40:20|4078.6|4063.6|4078.6|4064.6|4078.6|4065.6|4078.6|4063.6|2
1650375630000|2022-04-19 13:40:30|4075.6|4063.6|4075.6|4065.6|4075.6|4065.6|4075.6|4063.6|0
1650375640000|2022-04-19 13:40:40||4064.6||4062.6||4064.6||4062.6|2
1650375650000|2022-04-19 13:40:50|4078.6|4063.6|4078.6|4065.6|4078.6|4066.6|4078.6|4062.6|1
1650375660000|2022-04-19 13:41:00|4077.6|4069.6|4077.6|4066.6|4077.6|4069.6|4075.6|4065.6|3
1650375670000|2022-04-19 13:41:10|4076.6|4065.6|4077.6|4066.6|4077.6|4066.6|4075.6|4065.6|1
1650375680000|2022-04-19 13:41:20|4076.6|4065.6|4073.6|4062.6|4076.6|4065.6|4073.6|4062.6|1
1650375690000|2022-04-19 13:41:30||4061.6||4061.6||4061.6||4061.6|0
1650375720000|2022-04-19 13:42:00|4072.6||4073.6||4073.6||4072.6||1
1650375730000|2022-04-19 13:42:10|4076.6|4062.6|4076.6|4063.6|4076.6|4063.6|4076.6|4062.6|2
1650375740000|2022-04-19 13:42:20|4077.6|4064.6|4077.6|4065.6|4077.6|4065.6|4077.6|4064.6|1
1650375750000|2022-04-19 13:42:30||4066.6||4066.6||4066.6||4066.6|0
1650375760000|2022-04-19 13:42:40|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|0
1650375770000|2022-04-19 13:42:50|4076.6|4068.6|4085.6|4072.6|4085.6|4072.6|4076.6|4068.6|7
1650375780000|2022-04-19 13:43:00|4082.6|4073.6|4084.6|4073.6|4085.6|4073.6|4082.6|4073.6|0
1650375790000|2022-04-19 13:43:10|4086.6|4075.6|4083.6|4072.6|4086.6|4075.6|4083.6|4072.6|1
1650375800000|2022-04-19 13:43:20|4086.6|4074.6|4085.6|4074.6|4086.6|4074.6|4085.6|4074.6|1
1650375810000|2022-04-19 13:43:30||4073.6||4073.6||4073.6||4073.6|2
1650375830000|2022-04-19 13:43:50||4072.6||4071.6||4072.6||4071.6|2
1650375840000|2022-04-19 13:44:00||4069.6||4069.6||4069.6||4069.6|2
1650375860000|2022-04-19 13:44:20|4084.6|4070.6|4080.6|4071.6|4084.6|4071.6|4080.6|4066.6|0
1650375870000|2022-04-19 13:44:30|4081.6|4073.6|4085.6|4074.6|4089.6|4079.6|4081.6|4073.6|5
1650375880000|2022-04-19 13:44:40|4088.6||4088.6||4088.6||4088.6||3
1650375890000|2022-04-19 13:44:50|4083.6|4073.6|4083.6|4071.6|4083.6|4073.6|4083.6|4071.6|11
1650375900000|2022-04-19 13:45:00|4082.6|4072.6|4082.6|4072.6|4082.6|4072.6|4082.6|4072.6|0
1650375910000|2022-04-19 13:45:10|4080.6|4073.6|4080.6|4070.6|4080.6|4073.6|4080.6|4070.6|1
1650375920000|2022-04-19 13:45:20|4081.6||4080.6||4081.6||4080.6||0
1650375930000|2022-04-19 13:45:30|4077.6|4069.6|4077.6|4066.6|4077.6|4069.6|4077.6|4066.6|2
1650375950000|2022-04-19 13:45:50|4075.6|4065.6|4075.6|4065.6|4075.6|4065.6|4075.6|4065.6|1
1650375960000|2022-04-19 13:46:00|4074.6|4063.6|4074.6|4063.6|4075.6|4066.6|4074.6|4061.6|2
1650375970000|2022-04-19 13:46:10|4075.6|4065.6|4077.6|4068.6|4077.6|4068.6|4075.6|4065.6|5
1650375980000|2022-04-19 13:46:20|4079.6||4081.6||4081.6||4079.6||2
1650375990000|2022-04-19 13:46:30|4083.6|4074.6|4084.6|4074.6|4086.6|4075.6|4083.6|4074.6|15
1650376000000|2022-04-19 13:46:40||4068.6||4068.6||4068.6||4068.6|2
1650376010000|2022-04-19 13:46:50|4083.6|4069.6|4080.6|4068.6|4083.6|4069.6|4080.6|4068.6|2
1650376020000|2022-04-19 13:47:00|4074.6|4061.6|4074.6|4061.6|4074.6|4061.6|4074.6|4061.6|2
1650376030000|2022-04-19 13:47:10|4076.6|4071.6|4086.6|4072.6|4086.6|4072.6|4076.6|4071.6|3
1650376040000|2022-04-19 13:47:20|4089.6||4089.6||4089.6||4089.6||0
1650376050000|2022-04-19 13:47:30||4073.6||4076.6||4076.6||4073.6|0
1650376060000|2022-04-19 13:47:40|4092.6|4077.6|4092.6|4078.6|4092.6|4078.6|4092.6|4077.6|1
1650376070000|2022-04-19 13:47:50|4093.6|4079.6|4098.6|4079.6|4098.6|4079.6|4093.6|4079.6|0
1650376080000|2022-04-19 13:48:00|4099.6|4080.6|4100.6|4083.6|4102.6|4083.6|4099.6|4080.6|0
1650376090000|2022-04-19 13:48:10||4084.6||4089.6||4089.6||4084.6|0
1650376100000|2022-04-19 13:48:20|4101.6|4087.6|4099.6|4086.6|4102.6|4087.6|4099.6|4085.6|7
1650376110000|2022-04-19 13:48:30|4100.6|4083.6|4096.6|4086.6|4102.6|4086.6|4096.6|4082.6|7
1650376120000|2022-04-19 13:48:40|4095.6|4084.6|4096.6|4084.6|4101.6|4088.6|4095.6|4084.6|5
1650376130000|2022-04-19 13:48:50|4095.6|4083.6|4094.6|4083.6|4095.6|4083.6|4094.6|4083.6|0
1650376140000|2022-04-19 13:49:00|4093.6|4081.6|4092.6|4079.6|4093.6|4082.6|4092.6|4078.6|5
1650376150000|2022-04-19 13:49:10|4095.6|4080.6|4095.6|4081.6|4095.6|4081.6|4095.6|4080.6|1
1650376160000|2022-04-19 13:49:20||4080.6||4080.6||4084.6||4080.6|0
1650376170000|2022-04-19 13:49:30||4082.6||4083.6||4083.6||4082.6|0
1650376180000|2022-04-19 13:49:40|4094.6||4093.6||4094.6||4093.6||0
1650376190000|2022-04-19 13:49:50|4095.6||4095.6||4097.6||4095.6||2
1650376200000|2022-04-19 13:50:00|4096.6|4080.6|4094.6|4080.6|4096.6|4085.6|4094.6|4080.6|2
1650376210000|2022-04-19 13:50:10|4091.6||4091.6||4091.6||4091.6||0
1650376220000|2022-04-19 13:50:20|4090.6||4091.6||4091.6||4090.6||0
1650376230000|2022-04-19 13:50:30|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1650376240000|2022-04-19 13:50:40||4076.6||4076.6||4076.6||4076.6|0
1650376250000|2022-04-19 13:50:50|4089.6||4088.6||4089.6||4087.6||0
1650376260000|2022-04-19 13:51:00|4087.6||4087.6||4087.6||4087.6||0
1650376270000|2022-04-19 13:51:10||4072.6||4072.6||4072.6||4072.6|1
1650376280000|2022-04-19 13:51:20|4088.6|4074.6|4088.6|4075.6|4088.6|4077.6|4088.6|4074.6|2
1650376290000|2022-04-19 13:51:30|4091.6|4077.6|4091.6|4081.6|4091.6|4081.6|4091.6|4077.6|3
1650376300000|2022-04-19 13:51:40|4090.6|4080.6|4090.6|4080.6|4090.6|4080.6|4090.6|4080.6|0
1650376310000|2022-04-19 13:51:50|4089.6||4089.6||4089.6||4089.6||0
1650376320000|2022-04-19 13:52:00||4078.6||4078.6||4078.6||4078.6|7
1650376330000|2022-04-19 13:52:10|4090.6||4091.6||4091.6||4090.6||4
1650376340000|2022-04-19 13:52:20|4090.6|4079.6|4095.6|4084.6|4095.6|4084.6|4090.6|4079.6|5
1650376350000|2022-04-19 13:52:30|4096.6|4085.6|4096.6|4085.6|4096.6|4086.6|4095.6|4085.6|0
1650376360000|2022-04-19 13:52:40|4095.6||4096.6||4096.6||4095.6||0
1650376370000|2022-04-19 13:52:50|4098.6|4084.6|4095.6|4084.6|4098.6|4084.6|4095.6|4084.6|0
1650376380000|2022-04-19 13:53:00||4083.6||4083.6||4083.6||4083.6|0
1650376400000|2022-04-19 13:53:20|4097.6|4081.6|4093.6|4081.6|4097.6|4082.6|4093.6|4081.6|0
1650376410000|2022-04-19 13:53:30|4095.6|4082.6|4095.6|4083.6|4095.6|4083.6|4095.6|4082.6|0
1650376420000|2022-04-19 13:53:40|4097.6||4097.6||4097.6||4097.6||0
1650376430000|2022-04-19 13:53:50|4096.6|4084.6|4096.6|4085.6|4097.6|4085.6|4096.6|4084.6|0
1650376440000|2022-04-19 13:54:00|4097.6||4096.6||4097.6||4096.6||0
1650376450000|2022-04-19 13:54:10|4095.6|4083.6|4094.6|4081.6|4095.6|4083.6|4094.6|4081.6|0
1650376460000|2022-04-19 13:54:20|4092.6||4092.6||4092.6||4092.6||0
1650376470000|2022-04-19 13:54:30||4085.6||4081.6||4085.6||4081.6|1
1650376480000|2022-04-19 13:54:40|4091.6|4078.6|4088.6|4079.6|4091.6|4079.6|4088.6|4078.6|5
1650376490000|2022-04-19 13:54:50|4090.6|4078.6|4090.6|4079.6|4091.6|4079.6|4090.6|4078.6|0
1650376500000|2022-04-19 13:55:00|4091.6||4091.6||4091.6||4090.6||0
1650376510000|2022-04-19 13:55:10|4090.6|4077.6|4090.6|4077.6|4090.6|4077.6|4090.6|4077.6|0
1650376530000|2022-04-19 13:55:30|4091.6|4078.6|4091.6|4078.6|4091.6|4078.6|4090.6|4078.6|0
1650376540000|2022-04-19 13:55:40|4092.6||4090.6||4092.6||4090.6||0
1650376550000|2022-04-19 13:55:50|4091.6|4079.6|4091.6|4080.6|4091.6|4080.6|4091.6|4079.6|0
1650376580000|2022-04-19 13:56:20||4081.6||4081.6||4081.6||4081.6|0
1650376590000|2022-04-19 13:56:30|4092.6|4087.6|4098.6|4087.6|4098.6|4087.6|4092.6|4087.6|6
1650376600000|2022-04-19 13:56:40|4100.6|4088.6|4102.6|4092.6|4102.6|4092.6|4098.6|4088.6|3
1650376610000|2022-04-19 13:56:50||4091.6||4091.6||4091.6||4091.6|0
1650376620000|2022-04-19 13:57:00||4089.6||4089.6||4089.6||4089.6|5
1650376630000|2022-04-19 13:57:10|4101.6|4090.6|4100.6|4091.6|4101.6|4091.6|4100.6|4090.6|2
1650376640000|2022-04-19 13:57:20|4102.6|4090.6|4100.6|4090.6|4102.6|4092.6|4100.6|4090.6|21
1650376650000|2022-04-19 13:57:30|||||||||1
1650376660000|2022-04-19 13:57:40|4099.6||4098.6||4099.6||4098.6||1
1650376670000|2022-04-19 13:57:50|4100.6|4091.6|4101.6|4090.6|4101.6|4091.6|4100.6|4090.6|2
1650376680000|2022-04-19 13:58:00|4102.6|4091.6|4101.6|4091.6|4102.6|4091.6|4101.6|4091.6|0
1650376700000|2022-04-19 13:58:20|4103.6||4102.6||4103.6||4101.6||0
1650376710000|2022-04-19 13:58:30|4100.6||4100.6||4103.6||4100.6||20
1650376760000|2022-04-19 13:59:20|4102.6||4102.6||4102.6||4102.6||5
1650376780000|2022-04-19 13:59:40|4101.6||4102.6||4102.6||4101.6||0
1650376800000|2022-04-19 14:00:00|4101.6||4101.6||4101.6||4101.6||2
1650376820000|2022-04-19 14:00:20|4102.6|4093.6|4101.6|4091.6|4102.6|4093.6|4101.6|4091.6|2
1650376830000|2022-04-19 14:00:30|4100.6|4090.6|4100.6|4088.6|4100.6|4090.6|4100.6|4088.6|5
1650376840000|2022-04-19 14:00:40||4087.6||4087.6||4087.6||4087.6|2
1650376860000|2022-04-19 14:01:00|4101.6|4088.6|4101.6|4089.6|4101.6|4089.6|4101.6|4088.6|0
1650376870000|2022-04-19 14:01:10||4087.6||4087.6||4087.6||4087.6|0
1650376890000|2022-04-19 14:01:30|4100.6||4098.6||4100.6||4098.6||0
1650376900000|2022-04-19 14:01:40||4088.6||4086.6||4088.6||4086.6|2
1650376910000|2022-04-19 14:01:50||4087.6||4086.6||4087.6||4086.6|0
1650376920000|2022-04-19 14:02:00|4099.6|4087.6|4101.6|4091.6|4101.6|4091.6|4097.6|4086.6|1
1650376930000|2022-04-19 14:02:10|4102.6||4102.6||4102.6||4102.6||0
1650376940000|2022-04-19 14:02:20||4092.6||4092.6||4092.6||4091.6|2
1650376950000|2022-04-19 14:02:30|4104.6|4093.6|4104.6|4092.6|4104.6|4093.6|4104.6|4092.6|3
1650376970000|2022-04-19 14:02:50|4102.6|4091.6|4102.6|4090.6|4102.6|4091.6|4102.6|4090.6|1
1650376980000|2022-04-19 14:03:00|4103.6|4091.6|4104.6|4092.6|4104.6|4092.6|4103.6|4091.6|0
1650377000000|2022-04-19 14:03:20|4103.6|4090.6|4102.6|4090.6|4103.6|4091.6|4102.6|4090.6|0
1650377010000|2022-04-19 14:03:30||4087.6||4088.6||4089.6||4087.6|0
1650377020000|2022-04-19 14:03:40|4101.6|4087.6|4101.6|4087.6|4101.6|4087.6|4101.6|4087.6|0
1650377030000|2022-04-19 14:03:50|4100.6|4086.6|4099.6|4087.6|4100.6|4088.6|4099.6|4086.6|0
1650377040000|2022-04-19 14:04:00||4088.6||4089.6||4089.6||4086.6|0
1650377050000|2022-04-19 14:04:10|4100.6|4087.6|4100.6|4090.6|4100.6|4090.6|4100.6|4087.6|0
1650377060000|2022-04-19 14:04:20|4099.6|4089.6|4099.6|4089.6|4099.6|4089.6|4099.6|4089.6|0
1650377070000|2022-04-19 14:04:30|4100.6|4087.6|4100.6|4090.6|4100.6|4090.6|4099.6|4087.6|0
1650377090000|2022-04-19 14:04:50|4099.6|4089.6|4099.6|4087.6|4099.6|4089.6|4099.6|4087.6|0
1650377100000|2022-04-19 14:05:00||4086.6||4086.6||4086.6||4086.6|0
1650377110000|2022-04-19 14:05:10||4087.6||4087.6||4087.6||4086.6|0
1650377120000|2022-04-19 14:05:20||4086.6||4087.6||4087.6||4086.6|0
1650377130000|2022-04-19 14:05:30||4086.6||4087.6||4087.6||4086.6|0
1650377140000|2022-04-19 14:05:40|4098.6|4086.6|4098.6|4086.6|4098.6|4087.6|4098.6|4086.6|0
1650377150000|2022-04-19 14:05:50|4097.6|4087.6|4097.6|4086.6|4097.6|4087.6|4097.6|4086.6|2
1650377160000|2022-04-19 14:06:00|4098.6|4087.6|4098.6|4087.6|4098.6|4087.6|4098.6|4086.6|0
1650377170000|2022-04-19 14:06:10||4086.6||4087.6||4087.6||4086.6|0
1650377180000|2022-04-19 14:06:20||4088.6||4090.6||4090.6||4087.6|0
1650377190000|2022-04-19 14:06:30||4087.6||4087.6||4087.6||4087.6|4
1650377200000|2022-04-19 14:06:40|4101.6|4088.6|4101.6|4089.6|4101.6|4089.6|4101.6|4088.6|2
1650377210000|2022-04-19 14:06:50|4102.6|4091.6|4103.6|4091.6|4103.6|4091.6|4102.6|4091.6|2
1650377220000|2022-04-19 14:07:00|4106.6|4092.6|4106.6|4094.6|4106.6|4094.6|4106.6|4091.6|1
1650377230000|2022-04-19 14:07:10|4109.6||4107.6||4109.6||4107.6||0
1650377240000|2022-04-19 14:07:20|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|0
1650377250000|2022-04-19 14:07:30|4110.6|4098.6|4111.6|4099.6|4111.6|4099.6|4110.6|4098.6|0
1650377260000|2022-04-19 14:07:40|4110.6|4097.6|4110.6|4097.6|4110.6|4097.6|4110.6|4097.6|0
1650377270000|2022-04-19 14:07:50|4109.6|4098.6|4109.6|4098.6|4109.6|4098.6|4109.6|4097.6|0
1650377280000|2022-04-19 14:08:00|4110.6|4102.6|4111.6|4101.6|4111.6|4102.6|4110.6|4100.6|3
1650377290000|2022-04-19 14:08:10|4110.6|4098.6|4110.6|4098.6|4110.6|4098.6|4110.6|4098.6|1
1650377300000|2022-04-19 14:08:20||4101.6||4102.6||4102.6||4101.6|0
1650377320000|2022-04-19 14:08:40|4111.6|4103.6|4111.6|4102.6|4111.6|4103.6|4111.6|4102.6|0
1650377330000|2022-04-19 14:08:50|4112.6|4103.6|4113.6|4104.6|4113.6|4105.6|4112.6|4103.6|2
1650377340000|2022-04-19 14:09:00||4103.6||4102.6||4104.6||4102.6|1
1650377370000|2022-04-19 14:09:30||4103.6||4103.6||4104.6||4103.6|0
1650377380000|2022-04-19 14:09:40||4102.6||4104.6||4104.6||4102.6|0
1650377400000|2022-04-19 14:10:00||4102.6||4104.6||4104.6||4102.6|2
1650377410000|2022-04-19 14:10:10||4102.6||4102.6||4102.6||4102.6|1
1650377430000|2022-04-19 14:10:30|4116.6|4103.6|4116.6|4103.6|4116.6|4103.6|4116.6|4103.6|1
1650377440000|2022-04-19 14:10:40|4118.6|4104.6|4118.6|4104.6|4118.6|4104.6|4118.6|4104.6|0
1650377450000|2022-04-19 14:10:50||4105.6||4106.6||4106.6||4105.6|0
1650377460000|2022-04-19 14:11:00|4120.6||4119.6||4120.6||4119.6||1
1650377480000|2022-04-19 14:11:20||4107.6||4108.6||4108.6||4107.6|0
1650377490000|2022-04-19 14:11:30|4120.6||4121.6||4121.6||4120.6||0
1650377500000|2022-04-19 14:11:40||4109.6||4110.6||4110.6||4109.6|0
1650377510000|2022-04-19 14:11:50|4123.6||4122.6||4123.6||4122.6||1
1650377520000|2022-04-19 14:12:00|4121.6||4121.6||4121.6||4121.6||0
1650377540000|2022-04-19 14:12:20||4109.6||4108.6||4109.6||4108.6|0
1650377550000|2022-04-19 14:12:30||4109.6||4109.6||4109.6||4108.6|1
1650377570000|2022-04-19 14:12:50||4108.6||4108.6||4108.6||4108.6|0
1650377580000|2022-04-19 14:13:00||4109.6||4109.6||4109.6||4109.6|1
1650377590000|2022-04-19 14:13:10||4108.6||4109.6||4109.6||4108.6|0
1650377600000|2022-04-19 14:13:20|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|4118.6|4108.6|0
1650377610000|2022-04-19 14:13:30|4117.6||4117.6||4117.6||4117.6||0
1650377620000|2022-04-19 14:13:40|4118.6|4109.6|4119.6|4110.6|4119.6|4110.6|4118.6|4109.6|1
1650377630000|2022-04-19 14:13:50|4121.6||4120.6||4121.6||4120.6||2
1650377650000|2022-04-19 14:14:10|4119.6|4109.6|4119.6|4111.6|4119.6|4111.6|4119.6|4109.6|10
1650377660000|2022-04-19 14:14:20|4124.6|4110.6|4122.6|4112.6|4124.6|4114.6|4122.6|4110.6|5
1650377670000|2022-04-19 14:14:30|4123.6|4113.6|4124.6|4114.6|4125.6|4114.6|4123.6|4113.6|0
1650377690000|2022-04-19 14:14:50|4120.6|4112.6|4120.6|4112.6|4120.6|4112.6|4120.6|4112.6|1
1650377700000|2022-04-19 14:15:00|4121.6|4114.6|4124.6|4114.6|4126.6|4114.6|4121.6|4114.6|0
1650377710000|2022-04-19 14:15:10|4130.6|4115.6|4130.6|4118.6|4130.6|4118.6|4130.6|4115.6|7
1650377720000|2022-04-19 14:15:20|4125.6|4119.6|4123.6|4114.6|4127.6|4119.6|4123.6|4114.6|4
1650377730000|2022-04-19 14:15:30|4120.6|4111.6|4120.6|4110.6|4120.6|4111.6|4120.6|4110.6|10
1650377740000|2022-04-19 14:15:40||4111.6||4110.6||4112.6||4110.6|2
1650377750000|2022-04-19 14:15:50||4111.6||4110.6||4113.6||4110.6|23
1650377760000|2022-04-19 14:16:00||4109.6||4109.6||4109.6||4109.6|0
1650377770000|2022-04-19 14:16:10|4119.6||4118.6||4119.6||4118.6||0
1650377780000|2022-04-19 14:16:20|4119.6||4120.6||4120.6||4117.6||5
1650377790000|2022-04-19 14:16:30|4122.6||4124.6||4124.6||4122.6||1
1650377800000|2022-04-19 14:16:40|4125.6|4110.6|4124.6|4110.6|4125.6|4110.6|4124.6|4110.6|0
1650377810000|2022-04-19 14:16:50|4125.6|4111.6|4125.6|4111.6|4126.6|4111.6|4124.6|4111.6|0
1650377820000|2022-04-19 14:17:00|4126.6|4112.6|4126.6|4113.6|4127.6|4113.6|4125.6|4112.6|0
1650377830000|2022-04-19 14:17:10|4127.6||4127.6||4127.6||4127.6||0
1650377840000|2022-04-19 14:17:20|4128.6|4115.6|4129.6|4115.6|4129.6|4115.6|4128.6|4115.6|0
1650377850000|2022-04-19 14:17:30|4130.6|4117.6|4134.6|4122.6|4134.6|4122.6|4130.6|4117.6|1
1650377860000|2022-04-19 14:17:40|4135.6|4123.6|4136.6|4123.6|4136.6|4123.6|4135.6|4122.6|4
1650377870000|2022-04-19 14:17:50|4135.6||4135.6||4135.6||4135.6||0
1650377880000|2022-04-19 14:18:00|4134.6||4133.6||4134.6||4133.6||0
1650377890000|2022-04-19 14:18:10|4132.6||4132.6||4132.6||4132.6||0
1650377910000|2022-04-19 14:18:30|4133.6||4134.6||4134.6||4133.6||1
1650377920000|2022-04-19 14:18:40|4136.6|4124.6|4135.6|4124.6|4136.6|4124.6|4135.6|4124.6|0
1650377930000|2022-04-19 14:18:50|4134.6||4134.6||4134.6||4134.6||0
1650377940000|2022-04-19 14:19:00|4132.6|4123.6|4132.6|4122.6|4132.6|4123.6|4132.6|4122.6|4
1650377950000|2022-04-19 14:19:10||4123.6||4123.6||4123.6||4123.6|0
1650377960000|2022-04-19 14:19:20|4131.6||4132.6||4132.6||4131.6||1
1650377970000|2022-04-19 14:19:30||4122.6||4122.6||4122.6||4122.6|1
1650377980000|2022-04-19 14:19:40|4134.6|4123.6|4133.6|4123.6|4134.6|4123.6|4133.6|4122.6|0
1650377990000|2022-04-19 14:19:50|4132.6|4122.6|4132.6|4122.6|4132.6|4122.6|4131.6|4122.6|0
1650378010000|2022-04-19 14:20:10||4121.6||4121.6||4121.6||4121.6|1
1650378020000|2022-04-19 14:20:20|4131.6|4120.6|4129.6|4120.6|4131.6|4120.6|4129.6|4120.6|3
1650378030000|2022-04-19 14:20:30|4128.6|4119.6|4130.6|4119.6|4130.6|4119.6|4128.6|4119.6|1
1650378040000|2022-04-19 14:20:40|4128.6|4120.6|4131.6|4121.6|4131.6|4121.6|4128.6|4120.6|1
1650378060000|2022-04-19 14:21:00|4132.6||4131.6||4134.6||4131.6||0
1650378080000|2022-04-19 14:21:20|4130.6||4131.6||4131.6||4130.6||0
1650378090000|2022-04-19 14:21:30|4132.6||4131.6||4132.6||4130.6||0
1650378100000|2022-04-19 14:21:40|4130.6||4133.6||4133.6||4130.6||0
1650378110000|2022-04-19 14:21:50|4132.6||4134.6||4134.6||4132.6||0
1650378120000|2022-04-19 14:22:00|4133.6||4132.6||4133.6||4132.6||0
1650378130000|2022-04-19 14:22:10|4133.6||4133.6||4133.6||4132.6||0
1650378140000|2022-04-19 14:22:20||4126.6||4123.6||4126.6||4123.6|1
1650378170000|2022-04-19 14:22:50|4132.6||4132.6||4132.6||4132.6||0
1650378180000|2022-04-19 14:23:00|4133.6||4132.6||4133.6||4132.6||0
1650378190000|2022-04-19 14:23:10|4133.6||4134.6||4134.6||4133.6||0
1650378200000|2022-04-19 14:23:20|4135.6||4136.6||4136.6||4134.6||0
1650378210000|2022-04-19 14:23:30|4135.6|4121.6|4130.6|4121.6|4135.6|4121.6|4130.6|4121.6|6
1650378230000|2022-04-19 14:23:50|4129.6||4129.6||4129.6||4129.6||0
1650378240000|2022-04-19 14:24:00|4130.6||4131.6||4131.6||4130.6||0
1650378250000|2022-04-19 14:24:10|4130.6||4131.6||4131.6||4130.6||0
1650378260000|2022-04-19 14:24:20|4130.6|4119.6|4128.6|4119.6|4130.6|4119.6|4128.6|4119.6|2
1650378270000|2022-04-19 14:24:30|4127.6|4116.6|4125.6|4116.6|4127.6|4116.6|4125.6|4116.6|2
1650378280000|2022-04-19 14:24:40|4126.6|4117.6|4125.6|4117.6|4127.6|4117.6|4125.6|4117.6|0
1650378290000|2022-04-19 14:24:50|4126.6||4127.6||4128.6||4126.6||0
1650378300000|2022-04-19 14:25:00|4126.6|4116.6|4125.6|4116.6|4127.6|4116.6|4124.6|4116.6|0
1650378310000|2022-04-19 14:25:10|4126.6||4126.6||4126.6||4126.6||0
1650378320000|2022-04-19 14:25:20|4125.6||4125.6||4125.6||4125.6||0
1650378330000|2022-04-19 14:25:30|4126.6||4126.6||4127.6||4126.6||0
1650378340000|2022-04-19 14:25:40|4125.6||4125.6||4126.6||4125.6||0
1650378350000|2022-04-19 14:25:50|4124.6|4113.6|4124.6|4113.6|4125.6|4113.6|4124.6|4113.6|2
1650378380000|2022-04-19 14:26:20|4125.6||4124.6||4125.6||4124.6||0
1650378390000|2022-04-19 14:26:30|4125.6|4114.6|4126.6|4115.6|4126.6|4115.6|4122.6|4113.6|2
1650378400000|2022-04-19 14:26:40|4125.6|4114.6|4127.6|4115.6|4127.6|4115.6|4125.6|4114.6|0
1650378410000|2022-04-19 14:26:50|4126.6||4127.6||4127.6||4126.6||0
1650378420000|2022-04-19 14:27:00|4126.6|4114.6|4127.6|4116.6|4127.6|4116.6|4125.6|4114.6|1
1650378430000|2022-04-19 14:27:10||4117.6||4117.6||4117.6||4116.6|0
1650378440000|2022-04-19 14:27:20|4129.6||4128.6||4129.6||4128.6||1
1650378450000|2022-04-19 14:27:30|4127.6|4116.6|4126.6|4116.6|4127.6|4116.6|4126.6|4116.6|0
1650378460000|2022-04-19 14:27:40|4125.6|4115.6|4124.6|4113.6|4125.6|4115.6|4124.6|4113.6|0
1650378540000|2022-04-19 14:29:00|4125.6|4114.6|4124.6|4113.6|4126.6|4115.6|4124.6|4113.6|0
1650378550000|2022-04-19 14:29:10||4114.6||4113.6||4114.6||4113.6|0
1650378560000|2022-04-19 14:29:20||4114.6||4113.6||4114.6||4113.6|0
1650378580000|2022-04-19 14:29:40||4114.6||4113.6||4114.6||4113.6|0
1650378600000|2022-04-19 14:30:00||4114.6||4113.6||4114.6||4113.6|0
1650378640000|2022-04-19 14:30:40|4122.6||4122.6||4122.6||4122.6||0
1650378660000|2022-04-19 14:31:00||4115.6||4113.6||4115.6||4113.6|2
1650378690000|2022-04-19 14:31:30|4124.6|4114.6|4124.6|4113.6|4124.6|4114.6|4124.6|4113.6|6
1650378750000|2022-04-19 14:32:30|4120.6|4111.6|4118.6|4111.6|4120.6|4111.6|4118.6|4111.6|3
1650378760000|2022-04-19 14:32:40|4119.6||4120.6||4121.6||4119.6||0
1650378770000|2022-04-19 14:32:50|4121.6||4124.6||4124.6||4119.6||3
1650378800000|2022-04-19 14:33:20||4113.6||4113.6||4113.6||4112.6|0
1650378810000|2022-04-19 14:33:30||4112.6||4111.6||4112.6||4111.6|0
1650378820000|2022-04-19 14:33:40||4112.6||4112.6||4113.6||4112.6|0
1650378830000|2022-04-19 14:33:50||4111.6||4113.6||4113.6||4111.6|0
1650378840000|2022-04-19 14:34:00||4114.6||4112.6||4114.6||4112.6|0
1650378850000|2022-04-19 14:34:10||4113.6||4111.6||4113.6||4111.6|0
1650378860000|2022-04-19 14:34:20||4112.6||4111.6||4112.6||4111.6|0
1650378870000|2022-04-19 14:34:30|4125.6|4112.6|4125.6|4114.6|4125.6|4114.6|4125.6|4112.6|0
1650378880000|2022-04-19 14:34:40|4126.6|4115.6|4125.6|4114.6|4126.6|4115.6|4125.6|4114.6|0
1650378890000|2022-04-19 14:34:50|4126.6|4115.6|4126.6|4115.6|4126.6|4116.6|4126.6|4115.6|0
1650378900000|2022-04-19 14:35:00|4127.6|4116.6|4127.6|4116.6|4127.6|4117.6|4127.6|4116.6|0
1650378910000|2022-04-19 14:35:10|4126.6||4126.6||4126.6||4126.6||0
1650378920000|2022-04-19 14:35:20|4127.6|4117.6|4126.6|4116.6|4127.6|4117.6|4126.6|4116.6|0
1650378940000|2022-04-19 14:35:40||4117.6||4117.6||4117.6||4117.6|0
1650378950000|2022-04-19 14:35:50|4128.6|4118.6|4128.6|4118.6|4129.6|4119.6|4128.6|4118.6|1
1650378960000|2022-04-19 14:36:00|4129.6|4119.6|4128.6|4118.6|4129.6|4119.6|4128.6|4118.6|0
1650378970000|2022-04-19 14:36:10|4129.6|4119.6|4129.6|4119.6|4129.6|4119.6|4129.6|4119.6|0
1650378980000|2022-04-19 14:36:20|4130.6|4120.6|4130.6|4120.6|4130.6|4120.6|4130.6|4119.6|0
1650378990000|2022-04-19 14:36:30|4131.6|4121.6|4131.6|4121.6|4131.6|4121.6|4131.6|4120.6|0
1650379000000|2022-04-19 14:36:40||4122.6||4122.6||4122.6||4121.6|1
1650379010000|2022-04-19 14:36:50|4136.6|4123.6|4136.6|4123.6|4136.6|4123.6|4136.6|4123.6|21
1650379040000|2022-04-19 14:37:20||4124.6||4124.6||4124.6||4124.6|0
1650379050000|2022-04-19 14:37:30||4125.6||4124.6||4125.6||4124.6|0
1650379070000|2022-04-19 14:37:50|4137.6|4125.6|4137.6|4124.6|4137.6|4125.6|4137.6|4124.6|0
1650379090000|2022-04-19 14:38:10|4141.6|4125.6|4138.6|4125.6|4141.6|4125.6|4138.6|4125.6|0
1650379100000|2022-04-19 14:38:20|4137.6|4124.6|4137.6|4126.6|4137.6|4126.6|4136.6|4124.6|0
1650379110000|2022-04-19 14:38:30|4138.6|4127.6|4138.6|4129.6|4138.6|4130.6|4138.6|4127.6|1
1650379120000|2022-04-19 14:38:40||4127.6||4127.6||4127.6||4127.6|1
1650379140000|2022-04-19 14:39:00|4140.6|4129.6|4141.6|4129.6|4141.6|4129.6|4140.6|4129.6|1
1650379150000|2022-04-19 14:39:10|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|1
1650379160000|2022-04-19 14:39:20||4134.6||4134.6||4134.6||4134.6|0
1650379190000|2022-04-19 14:39:50||4133.6||4133.6||4133.6||4133.6|1
1650379200000|2022-04-19 14:40:00||4131.6||4131.6||4131.6||4131.6|1
1650379240000|2022-04-19 14:40:40|4142.6|4132.6|4142.6|4131.6|4142.6|4132.6|4142.6|4131.6|0
1650379250000|2022-04-19 14:40:50||4132.6||4133.6||4133.6||4131.6|0
1650379270000|2022-04-19 14:41:10||4131.6||4133.6||4133.6||4131.6|2
1650379300000|2022-04-19 14:41:40|4141.6|4131.6|4142.6|4132.6|4142.6|4132.6|4140.6|4131.6|1
1650379320000|2022-04-19 14:42:00|4141.6|4131.6|4140.6|4131.6|4141.6|4131.6|4140.6|4131.6|0
1650379340000|2022-04-19 14:42:20|4141.6|4132.6|4142.6|4132.6|4142.6|4132.6|4141.6|4132.6|0
1650379350000|2022-04-19 14:42:30|4143.6||4142.6||4143.6||4142.6||0
1650379360000|2022-04-19 14:42:40||4131.6||4131.6||4131.6||4131.6|0
1650379370000|2022-04-19 14:42:50|4143.6|4132.6|4144.6|4133.6|4144.6|4133.6|4139.6|4132.6|1
1650379400000|2022-04-19 14:43:20||4135.6||4135.6||4135.6||4135.6|0
1650379410000|2022-04-19 14:43:30|4143.6|4133.6|4143.6|4133.6|4143.6|4133.6|4143.6|4133.6|1
1650379420000|2022-04-19 14:43:40|4142.6|4132.6|4143.6|4132.6|4143.6|4132.6|4142.6|4132.6|0
1650379430000|2022-04-19 14:43:50|4142.6||4143.6||4143.6||4142.6||0
1650379440000|2022-04-19 14:44:00|4142.6|4131.6|4142.6|4131.6|4142.6|4131.6|4142.6|4131.6|0
1650379450000|2022-04-19 14:44:10|4141.6|4132.6|4141.6|4131.6|4141.6|4132.6|4141.6|4131.6|0
1650379460000|2022-04-19 14:44:20|4140.6|4132.6|4141.6|4132.6|4142.6|4132.6|4140.6|4132.6|0
1650379470000|2022-04-19 14:44:30|4142.6||4141.6||4142.6||4141.6||0
1650379480000|2022-04-19 14:44:40|4140.6|4131.6|4140.6|4129.6|4140.6|4131.6|4140.6|4129.6|3
1650379490000|2022-04-19 14:44:50|4139.6|4128.6|4140.6|4128.6|4140.6|4128.6|4138.6|4128.6|0
1650379500000|2022-04-19 14:45:00|4142.6||4142.6||4142.6||4142.6||0
1650379540000|2022-04-19 14:45:40||4131.6||4132.6||4132.6||4131.6|0
1650379550000|2022-04-19 14:45:50|4145.6|4133.6|4144.6|4133.6|4145.6|4133.6|4144.6|4133.6|2
1650379560000|2022-04-19 14:46:00|4145.6||4145.6||4145.6||4145.6||0
1650379570000|2022-04-19 14:46:10||4134.6||4135.6||4135.6||4134.6|0
1650379580000|2022-04-19 14:46:20|4147.6|4136.6|4147.6|4137.6|4149.6|4137.6|4147.6|4136.6|1
1650379590000|2022-04-19 14:46:30||4139.6||4137.6||4139.6||4136.6|2
1650379600000|2022-04-19 14:46:40||4136.6||4136.6||4136.6||4136.6|0
1650379610000|2022-04-19 14:46:50|4146.6||4146.6||4146.6||4146.6||0
1650379630000|2022-04-19 14:47:10|4144.6|4135.6|4144.6|4135.6|4144.6|4135.6|4144.6|4135.6|0
1650379640000|2022-04-19 14:47:20|4143.6|4132.6|4143.6|4132.6|4143.6|4132.6|4142.6|4132.6|2
1650379660000|2022-04-19 14:47:40|4142.6||4142.6||4142.6||4142.6||0
1650379680000|2022-04-19 14:48:00|4141.6|4131.6|4141.6|4131.6|4141.6|4131.6|4141.6|4131.6|0
1650379690000|2022-04-19 14:48:10|4142.6||4143.6||4143.6||4142.6||0
1650379710000|2022-04-19 14:48:30|4142.6|4132.6|4143.6|4132.6|4143.6|4132.6|4142.6|4132.6|0
1650379720000|2022-04-19 14:48:40|4145.6||4143.6||4145.6||4143.6||0
1650379780000|2022-04-19 14:49:40|4142.6|4131.6|4141.6|4131.6|4142.6|4131.6|4141.6|4131.6|0
1650379790000|2022-04-19 14:49:50|4143.6|4132.6|4143.6|4132.6|4143.6|4132.6|4143.6|4132.6|0
1650379810000|2022-04-19 14:50:10|4144.6|4133.6|4144.6|4132.6|4144.6|4133.6|4144.6|4132.6|2
1650379820000|2022-04-19 14:50:20|4147.6||4144.6||4147.6||4144.6||2
1650379830000|2022-04-19 14:50:30|4143.6||4146.6||4147.6||4143.6||0
1650379840000|2022-04-19 14:50:40||4134.6||4134.6||4134.6||4134.6|0
1650379850000|2022-04-19 14:50:50|4145.6||4145.6||4145.6||4145.6||0
1650379860000|2022-04-19 14:51:00|4146.6|4136.6|4147.6|4136.6|4147.6|4136.6|4146.6|4136.6|0
1650379880000|2022-04-19 14:51:20|4145.6||4145.6||4145.6||4145.6||0
1650379890000|2022-04-19 14:51:30|4147.6||4147.6||4147.6||4147.6||3
1650379900000|2022-04-19 14:51:40|4146.6||4146.6||4146.6||4146.6||0
1650379910000|2022-04-19 14:51:50|4145.6||4145.6||4145.6||4145.6||0
1650379920000|2022-04-19 14:52:00|4146.6|4137.6|4146.6|4136.6|4147.6|4137.6|4146.6|4136.6|0
1650379940000|2022-04-19 14:52:20||4137.6||4137.6||4137.6||4137.6|0
1650380020000|2022-04-19 14:53:40|4145.6|4136.6|4144.6|4136.6|4145.6|4136.6|4144.6|4136.6|0
1650380030000|2022-04-19 14:53:50|4148.6|4137.6|4148.6|4137.6|4148.6|4137.6|4147.6|4137.6|10
1650380040000|2022-04-19 14:54:00|4147.6|4136.6|4147.6|4136.6|4147.6|4136.6|4147.6|4136.6|5
1650380060000|2022-04-19 14:54:20|4146.6|4137.6|4145.6|4134.6|4146.6|4137.6|4145.6|4134.6|2
1650380070000|2022-04-19 14:54:30|4143.6|4133.6|4143.6|4132.6|4143.6|4133.6|4143.6|4132.6|0
1650380080000|2022-04-19 14:54:40||4133.6||4132.6||4133.6||4132.6|0
1650380090000|2022-04-19 14:54:50|4142.6|4131.6|4141.6|4131.6|4142.6|4131.6|4141.6|4131.6|0
1650380110000|2022-04-19 14:55:10||4129.6||4130.6||4130.6||4129.6|3
1650380120000|2022-04-19 14:55:20||4131.6||4131.6||4131.6||4131.6|0
1650380130000|2022-04-19 14:55:30||4130.6||4130.6||4130.6||4130.6|0
1650380140000|2022-04-19 14:55:40|4140.6|4129.6|4139.6|4128.6|4140.6|4129.6|4139.6|4128.6|0
1650380150000|2022-04-19 14:55:50||4129.6||4129.6||4129.6||4129.6|0
1650380160000|2022-04-19 14:56:00|4141.6||4139.6||4141.6||4139.6||0
1650380170000|2022-04-19 14:56:10|4135.6|4128.6|4137.6|4128.6|4137.6|4128.6|4135.6|4128.6|1
1650380180000|2022-04-19 14:56:20|4139.6||4139.6||4139.6||4139.6||0
1650380190000|2022-04-19 14:56:30|4136.6|4126.6|4136.6|4127.6|4136.6|4127.6|4136.6|4126.6|1
1650380200000|2022-04-19 14:56:40|4139.6||4138.6||4139.6||4138.6||1
1650380210000|2022-04-19 14:56:50|4139.6||4141.6||4141.6||4139.6||0
1650380280000|2022-04-19 14:58:00|4142.6|4128.6|4142.6|4131.6|4142.6|4131.6|4142.6|4128.6|0
1650380340000|2022-04-19 14:59:00|4141.6||4141.6||4141.6||4141.6||0
1650380350000|2022-04-19 14:59:10|4140.6||4140.6||4140.6||4140.6||0
1650380400000|2022-04-19 15:00:00|4139.6|4129.6|4139.6|4129.6|4139.6|4129.6|4139.6|4129.6|1
1650380410000|2022-04-19 15:00:10|4138.6|4127.6|4137.6|4127.6|4138.6|4127.6|4137.6|4127.6|1
1650380420000|2022-04-19 15:00:20|4138.6|4128.6|4137.6|4127.6|4139.6|4129.6|4137.6|4127.6|0
1650380430000|2022-04-19 15:00:30|4138.6|4128.6|4136.6|4126.6|4138.6|4128.6|4136.6|4126.6|0
1650380450000|2022-04-19 15:00:50|4137.6|4127.6|4137.6|4127.6|4137.6|4127.6|4137.6|4127.6|0
1650380460000|2022-04-19 15:01:00|4138.6|4126.6|4136.6|4126.6|4138.6|4126.6|4136.6|4126.6|0
1650380500000|2022-04-19 15:01:40|4135.6||4134.6||4135.6||4134.6||0
1650380510000|2022-04-19 15:01:50|4135.6||4135.6||4135.6||4135.6||0
1650380520000|2022-04-19 15:02:00|4133.6|4124.6|4133.6|4124.6|4133.6|4124.6|4133.6|4124.6|2
1650380530000|2022-04-19 15:02:10|4132.6|4123.6|4136.6|4126.6|4136.6|4126.6|4132.6|4123.6|5
1650380540000|2022-04-19 15:02:20|4137.6|4127.6|4137.6|4128.6|4137.6|4128.6|4137.6|4127.6|0
1650380550000|2022-04-19 15:02:30||4127.6||4127.6||4127.6||4125.6|0
1650380560000|2022-04-19 15:02:40||4125.6||4126.6||4127.6||4125.6|0
1650380570000|2022-04-19 15:02:50|4133.6|4125.6|4133.6|4125.6|4133.6|4126.6|4133.6|4122.6|5
1650380580000|2022-04-19 15:03:00||4124.6||4124.6||4124.6||4124.6|0
1650380600000|2022-04-19 15:03:20||4125.6||4126.6||4126.6||4124.6|0
1650380610000|2022-04-19 15:03:30|4137.6|4127.6|4137.6|4129.6|4137.6|4129.6|4137.6|4127.6|5
1650380620000|2022-04-19 15:03:40||4126.6||4128.6||4128.6||4126.6|5
1650380640000|2022-04-19 15:04:00|4138.6||4138.6||4138.6||4138.6||3
1650380670000|2022-04-19 15:04:30||4129.6||4129.6||4129.6||4129.6|0
1650380680000|2022-04-19 15:04:40|4137.6||4138.6||4138.6||4137.6||1
1650380700000|2022-04-19 15:05:00|4140.6||4141.6||4142.6||4140.6||1
1650380710000|2022-04-19 15:05:10||4130.6||4131.6||4131.6||4130.6|0
1650380720000|2022-04-19 15:05:20|4142.6||4142.6||4142.6||4142.6||0
1650380730000|2022-04-19 15:05:30|4141.6|4132.6|4142.6|4132.6|4142.6|4132.6|4141.6|4132.6|0
1650380780000|2022-04-19 15:06:20|4144.6||4145.6||4145.6||4144.6||1
1650380790000|2022-04-19 15:06:30|4146.6||4146.6||4146.6||4146.6||0
1650380800000|2022-04-19 15:06:40||4133.6||4134.6||4134.6||4133.6|0
1650380810000|2022-04-19 15:06:50||4135.6||4135.6||4135.6||4135.6|0
1650380820000|2022-04-19 15:07:00|4145.6||4144.6||4145.6||4144.6||0
1650380840000|2022-04-19 15:07:20||4134.6||4134.6||4134.6||4134.6|0
1650380860000|2022-04-19 15:07:40|4145.6|4135.6|4146.6|4135.6|4147.6|4135.6|4145.6|4135.6|2
1650380870000|2022-04-19 15:07:50|4147.6||4146.6||4147.6||4146.6||0
1650380900000|2022-04-19 15:08:20|4147.6||4149.6||4149.6||4147.6||0
1650380910000|2022-04-19 15:08:30|4148.6|4136.6|4148.6|4137.6|4148.6|4137.6|4148.6|4136.6|0
1650380970000|2022-04-19 15:09:30|4147.6||4146.6||4147.6||4146.6||0
1650380980000|2022-04-19 15:09:40||4135.6||4135.6||4135.6||4135.6|1
1650381010000|2022-04-19 15:10:10|4145.6||4148.6||4148.6||4145.6||0
1650381020000|2022-04-19 15:10:20|4147.6|4136.6|4147.6|4137.6|4147.6|4137.6|4147.6|4136.6|0
1650381040000|2022-04-19 15:10:40|4146.6|4135.6|4147.6|4135.6|4147.6|4135.6|4146.6|4135.6|0
1650381130000|2022-04-19 15:12:10||4134.6||4134.6||4134.6||4134.6|0
1650381180000|2022-04-19 15:13:00||4135.6||4135.6||4135.6||4135.6|0
1650381190000|2022-04-19 15:13:10||4134.6||4134.6||4134.6||4134.6|0
1650381240000|2022-04-19 15:14:00|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|0
1650381250000|2022-04-19 15:14:10||4134.6||4137.6||4137.6||4134.6|0
1650381260000|2022-04-19 15:14:20|4149.6|4136.6|4149.6|4139.6|4149.6|4139.6|4149.6|4136.6|0
1650381270000|2022-04-19 15:14:30|4151.6||4150.6||4151.6||4150.6||0
1650381280000|2022-04-19 15:14:40|4152.6|4141.6|4152.6|4141.6|4152.6|4141.6|4152.6|4141.6|2
1650381290000|2022-04-19 15:14:50|4153.6|4142.6|4153.6|4143.6|4153.6|4143.6|4153.6|4142.6|2
1650381310000|2022-04-19 15:15:10|4152.6||4152.6||4152.6||4152.6||0
1650381320000|2022-04-19 15:15:20|4155.6|4144.6|4155.6|4146.6|4155.6|4146.6|4155.6|4144.6|6
1650381330000|2022-04-19 15:15:30||4145.6||4145.6||4145.6||4143.6|1
1650381350000|2022-04-19 15:15:50||4146.6||4146.6||4146.6||4146.6|0
1650381360000|2022-04-19 15:16:00|4156.6||4155.6||4156.6||4155.6||0
1650381370000|2022-04-19 15:16:10|4156.6|4147.6|4156.6|4147.6|4156.6|4147.6|4156.6|4147.6|0
1650381390000|2022-04-19 15:16:30|4155.6||4155.6||4155.6||4155.6||0
1650381400000|2022-04-19 15:16:40|4154.6|4146.6|4153.6|4145.6|4154.6|4146.6|4153.6|4144.6|8
1650381410000|2022-04-19 15:16:50||4144.6||4144.6||4144.6||4144.6|0
1650381420000|2022-04-19 15:17:00||4143.6||4143.6||4143.6||4143.6|0
1650381430000|2022-04-19 15:17:10||4142.6||4142.6||4142.6||4142.6|0
1650381450000|2022-04-19 15:17:30|||||||||1
1650381500000|2022-04-19 15:18:20|4148.6|4140.6|4148.6|4138.6|4148.6|4141.6|4148.6|4136.6|22
1650381510000|2022-04-19 15:18:30|4146.6|4136.6|4148.6|4136.6|4148.6|4136.6|4145.6|4136.6|0
1650381540000|2022-04-19 15:19:00|4150.6|4139.6|4152.6|4141.6|4152.6|4143.6|4150.6|4139.6|25
1650381550000|2022-04-19 15:19:10|4151.6||4151.6||4151.6||4151.6||0
1650381560000|2022-04-19 15:19:20|4150.6||4150.6||4151.6||4150.6||0
1650381570000|2022-04-19 15:19:30|4151.6|4142.6|4152.6|4142.6|4152.6|4142.6|4151.6|4142.6|0
1650381590000|2022-04-19 15:19:50||4141.6||4143.6||4143.6||4141.6|0
1650381610000|2022-04-19 15:20:10||4141.6||4144.6||4144.6||4141.6|0
1650381620000|2022-04-19 15:20:20||4142.6||4142.6||4143.6||4141.6|7
1650381630000|2022-04-19 15:20:30|4151.6|4141.6|4151.6|4141.6|4151.6|4141.6|4151.6|4141.6|0
1650381670000|2022-04-19 15:21:10|4150.6|4142.6|4151.6|4143.6|4151.6|4143.6|4150.6|4141.6|6
1650381680000|2022-04-19 15:21:20|4152.6|4142.6|4152.6|4144.6|4152.6|4144.6|4152.6|4141.6|10
1650381690000|2022-04-19 15:21:30|4154.6|4146.6|4153.6|4146.6|4154.6|4146.6|4152.6|4143.6|22
1650381700000|2022-04-19 15:21:40||4145.6||4145.6||4145.6||4145.6|2
1650381710000|2022-04-19 15:21:50|4152.6|4141.6|4152.6|4141.6|4152.6|4144.6|4152.6|4141.6|6
1650381720000|2022-04-19 15:22:00|4153.6|4143.6|4154.6|4146.6|4154.6|4146.6|4153.6|4141.6|6
1650381730000|2022-04-19 15:22:10|4155.6|4145.6|4155.6|4147.6|4155.6|4147.6|4155.6|4144.6|1
1650381740000|2022-04-19 15:22:20|4156.6|4144.6|4157.6|4144.6|4157.6|4148.6|4156.6|4144.6|3
1650381750000|2022-04-19 15:22:30|4156.6|4149.6|4156.6|4149.6|4156.6|4149.6|4156.6|4149.6|0
1650381760000|2022-04-19 15:22:40||4146.6||4146.6||4148.6||4146.6|6
1650381770000|2022-04-19 15:22:50||4147.6||4146.6||4148.6||4146.6|0
1650381790000|2022-04-19 15:23:10|4154.6||4156.6||4156.6||4154.6||2
1650381800000|2022-04-19 15:23:20|4157.6|4148.6|4157.6|4148.6|4157.6|4148.6|4157.6|4148.6|3
1650381810000|2022-04-19 15:23:30|4155.6|4150.6|4157.6|4150.6|4157.6|4150.6|4155.6|4150.6|1
1650381820000|2022-04-19 15:23:40||4149.6||4149.6||4149.6||4149.6|6
1650381830000|2022-04-19 15:23:50|4156.6|4148.6|4157.6|4150.6|4157.6|4150.6|4156.6|4148.6|2
1650381840000|2022-04-19 15:24:00|4158.6|4148.6|4158.6|4150.6|4158.6|4150.6|4158.6|4148.6|6
1650381850000|2022-04-19 15:24:10|4159.6|4151.6|4159.6|4151.6|4159.6|4151.6|4159.6|4151.6|3
1650381860000|2022-04-19 15:24:20|4161.6|4152.6|4159.6|4151.6|4161.6|4152.6|4159.6|4151.6|3
1650381870000|2022-04-19 15:24:30||4150.6||4150.6||4150.6||4150.6|0
1650381880000|2022-04-19 15:24:40|4158.6|4149.6|4158.6|4149.6|4158.6|4149.6|4158.6|4149.6|3
1650381900000|2022-04-19 15:25:00||4148.6||4148.6||4150.6||4148.6|1
1650381910000|2022-04-19 15:25:10|4156.6|4149.6|4158.6|4149.6|4158.6|4149.6|4155.6|4149.6|2
1650381920000|2022-04-19 15:25:20||4148.6||4148.6||4149.6||4148.6|0
1650381930000|2022-04-19 15:25:30||4146.6||4147.6||4148.6||4146.6|0
1650381940000|2022-04-19 15:25:40||4144.6||4147.6||4148.6||4144.6|0
1650381950000|2022-04-19 15:25:50|4157.6||4156.6||4157.6||4156.6||0
1650381960000|2022-04-19 15:26:00|4155.6|4141.6|4155.6|4142.6|4155.6|4144.6|4151.6|4141.6|7
1650382000000|2022-04-19 15:26:40|4156.6|4143.6|4156.6|4144.6|4156.6|4144.6|4155.6|4143.6|0
1650382010000|2022-04-19 15:26:50|4158.6||4157.6||4158.6||4157.6||0
1650382030000|2022-04-19 15:27:10|4156.6|4145.6|4155.6|4146.6|4156.6|4146.6|4155.6|4145.6|0
1650382040000|2022-04-19 15:27:20|4156.6||4156.6||4156.6||4156.6||3
1650382050000|2022-04-19 15:27:30|4155.6||4155.6||4155.6||4155.6||0
1650382060000|2022-04-19 15:27:40||4143.6||4144.6||4144.6||4143.6|5
1650382070000|2022-04-19 15:27:50|4154.6||4154.6||4154.6||4154.6||0
1650382080000|2022-04-19 15:28:00|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|0
1650382090000|2022-04-19 15:28:10|4155.6|4144.6|4155.6|4144.6|4155.6|4144.6|4155.6|4143.6|1
1650382140000|2022-04-19 15:29:00|4156.6|4146.6|4156.6|4146.6|4156.6|4146.6|4156.6|4146.6|0
1650382160000|2022-04-19 15:29:20|4155.6|4143.6|4153.6|4144.6|4155.6|4144.6|4153.6|4143.6|5
1650382170000|2022-04-19 15:29:30|4154.6||4152.6||4154.6||4152.6||0
1650382180000|2022-04-19 15:29:40|4153.6|4143.6|4154.6|4144.6|4154.6|4144.6|4153.6|4143.6|0
1650382190000|2022-04-19 15:29:50|4155.6|4143.6|4155.6|4144.6|4155.6|4144.6|4155.6|4143.6|0
1650382200000|2022-04-19 15:30:00|4153.6||4153.6||4153.6||4153.6||0
1650382210000|2022-04-19 15:30:10|4152.6|4145.6|4157.6|4147.6|4157.6|4147.6|4152.6|4145.6|3
1650382220000|2022-04-19 15:30:20|4156.6||4156.6||4156.6||4156.6||0
1650382230000|2022-04-19 15:30:30|4155.6||4155.6||4155.6||4155.6||0
1650382260000|2022-04-19 15:31:00||4143.6||4145.6||4146.6||4143.6|5
1650382270000|2022-04-19 15:31:10|4154.6|4146.6|4158.6|4148.6|4158.6|4148.6|4154.6|4145.6|1
1650382280000|2022-04-19 15:31:20|4157.6||4157.6||4157.6||4157.6||0
1650382290000|2022-04-19 15:31:30|4156.6||4156.6||4156.6||4156.6||0
1650382300000|2022-04-19 15:31:40|4157.6||4158.6||4158.6||4157.6||1
1650382310000|2022-04-19 15:31:50|4157.6|4149.6|4158.6|4148.6|4158.6|4149.6|4157.6|4145.6|0
1650382320000|2022-04-19 15:32:00||4147.6||4146.6||4148.6||4145.6|0
1650382330000|2022-04-19 15:32:10|4154.6|4143.6|4154.6|4144.6|4154.6|4144.6|4154.6|4143.6|5
1650382350000|2022-04-19 15:32:30|4153.6|4143.6|4153.6|4145.6|4153.6|4145.6|4153.6|4143.6|0
1650382360000|2022-04-19 15:32:40||4144.6||4146.6||4146.6||4144.6|1
1650382380000|2022-04-19 15:33:00||4144.6||4145.6||4145.6||4141.6|4
1650382400000|2022-04-19 15:33:20|4154.6|4143.6|4154.6|4145.6|4154.6|4145.6|4154.6|4143.6|2
1650382410000|2022-04-19 15:33:30|4153.6||4154.6||4154.6||4153.6||1
1650382420000|2022-04-19 15:33:40|4153.6|4144.6|4153.6|4144.6|4154.6|4144.6|4153.6|4144.6|2
1650382440000|2022-04-19 15:34:00|4154.6|4143.6|4154.6|4145.6|4154.6|4145.6|4153.6|4143.6|3
1650382450000|2022-04-19 15:34:10|4153.6|4146.6|4154.6|4146.6|4154.6|4146.6|4153.6|4146.6|2
1650382460000|2022-04-19 15:34:20|||||||||1
1650382470000|2022-04-19 15:34:30|4157.6|4147.6|4157.6|4146.6|4157.6|4147.6|4157.6|4145.6|5
1650382480000|2022-04-19 15:34:40|4155.6|4147.6|4155.6|4146.6|4155.6|4147.6|4155.6|4146.6|0
1650382490000|2022-04-19 15:34:50|4156.6|4148.6|4155.6|4146.6|4156.6|4148.6|4155.6|4146.6|1
1650382500000|2022-04-19 15:35:00|4156.6|4147.6|4157.6|4147.6|4157.6|4147.6|4156.6|4147.6|0
1650382510000|2022-04-19 15:35:10|4156.6|4145.6|4155.6|4142.6|4156.6|4147.6|4155.6|4142.6|6
1650382540000|2022-04-19 15:35:40||4141.6||4141.6||4141.6||4141.6|0
1650382560000|2022-04-19 15:36:00|4151.6||4151.6||4151.6||4151.6||0
1650382600000|2022-04-19 15:36:40|4150.6|4139.6|4149.6|4139.6|4150.6|4139.6|4149.6|4139.6|2
1650382610000|2022-04-19 15:36:50|4146.6|4138.6|4146.6|4138.6|4146.6|4138.6|4146.6|4138.6|1
1650382630000|2022-04-19 15:37:10||4137.6||4137.6||4137.6||4137.6|2
1650382640000|2022-04-19 15:37:20||4135.6||4137.6||4137.6||4135.6|0
1650382650000|2022-04-19 15:37:30|4148.6|4136.6|4148.6|4139.6|4148.6|4139.6|4148.6|4136.6|5
1650382660000|2022-04-19 15:37:40||4136.6||4137.6||4138.6||4136.6|0
1650382670000|2022-04-19 15:37:50||4136.6||4139.6||4139.6||4136.6|0
1650382680000|2022-04-19 15:38:00|4149.6|4138.6|4149.6|4140.6|4149.6|4140.6|4149.6|4138.6|0
1650382690000|2022-04-19 15:38:10|4150.6||4150.6||4150.6||4150.6||0
1650382700000|2022-04-19 15:38:20||4137.6||4139.6||4139.6||4137.6|0
1650382710000|2022-04-19 15:38:30||4137.6||4140.6||4140.6||4137.6|0
1650382730000|2022-04-19 15:38:50|4152.6|4143.6|4152.6|4141.6|4152.6|4143.6|4152.6|4137.6|2
1650382740000|2022-04-19 15:39:00||4137.6||4140.6||4140.6||4137.6|0
1650382750000|2022-04-19 15:39:10|4155.6|4143.6|4155.6|4144.6|4155.6|4144.6|4155.6|4143.6|2
1650382770000|2022-04-19 15:39:30||4143.6||4143.6||4143.6||4143.6|0
1650382780000|2022-04-19 15:39:40|4157.6|4144.6|4157.6|4144.6|4157.6|4144.6|4157.6|4144.6|0
1650382790000|2022-04-19 15:39:50|4158.6|4145.6|4158.6|4145.6|4158.6|4145.6|4158.6|4145.6|0
1650382810000|2022-04-19 15:40:10||4144.6||4143.6||4145.6||4143.6|0
1650382820000|2022-04-19 15:40:20|4157.6||4157.6||4157.6||4157.6||0
1650382850000|2022-04-19 15:40:50|4156.6||4156.6||4156.6||4156.6||0
1650382860000|2022-04-19 15:41:00|4155.6||4155.6||4155.6||4155.6||0
1650382890000|2022-04-19 15:41:30||4145.6||4145.6||4145.6||4145.6|0
1650382910000|2022-04-19 15:41:50||4143.6||4144.6||4144.6||4143.6|0
1650382930000|2022-04-19 15:42:10||4143.6||4143.6||4143.6||4143.6|0
1650382940000|2022-04-19 15:42:20|4156.6||4158.6||4158.6||4156.6||3
1650382950000|2022-04-19 15:42:30|4160.6|4145.6|4162.6|4148.6|4162.6|4148.6|4160.6|4145.6|5
1650382980000|2022-04-19 15:43:00|4160.6||4160.6||4162.6||4159.6||0
1650383000000|2022-04-19 15:43:20|4162.6|4151.6|4162.6|4151.6|4162.6|4151.6|4159.6|4151.6|1
1650383030000|2022-04-19 15:43:50||4152.6||4152.6||4152.6||4152.6|0
1650383050000|2022-04-19 15:44:10|4161.6|4151.6|4162.6|4153.6|4162.6|4153.6|4161.6|4151.6|0
1650383090000|2022-04-19 15:44:50|4161.6|4152.6|4162.6|4152.6|4162.6|4152.6|4161.6|4152.6|0
1650383130000|2022-04-19 15:45:30|4161.6|4151.6|4161.6|4151.6|4161.6|4151.6|4161.6|4151.6|2
1650383180000|2022-04-19 15:46:20|4158.6||4161.6||4161.6||4158.6||1
1650383190000|2022-04-19 15:46:30|4160.6||4160.6||4160.6||4160.6||0
1650383200000|2022-04-19 15:46:40|4161.6||4159.6||4161.6||4159.6||0
1650383210000|2022-04-19 15:46:50|4155.6|4148.6|4160.6|4148.6|4160.6|4148.6|4155.6|4148.6|2
1650383230000|2022-04-19 15:47:10|4159.6||4159.6||4159.6||4159.6||0
1650383260000|2022-04-19 15:47:40|4158.6||4158.6||4158.6||4158.6||1
1650383270000|2022-04-19 15:47:50|4159.6|4149.6|4161.6|4149.6|4161.6|4149.6|4157.6|4149.6|1
1650383300000|2022-04-19 15:48:20|4162.6||4162.6||4162.6||4162.6||0
1650383310000|2022-04-19 15:48:30|4160.6||4160.6||4160.6||4160.6||0
1650383380000|2022-04-19 15:49:40|||||||||1
1650383390000|2022-04-19 15:49:50|4161.6||4161.6||4161.6||4161.6||3
1650383400000|2022-04-19 15:50:00|4162.6||4162.6||4162.6||4161.6||0
1650383440000|2022-04-19 15:50:40||4150.6||4150.6||4150.6||4150.6|0
1650383450000|2022-04-19 15:50:50|4165.6||4165.6||4165.6||4165.6||4
1650383460000|2022-04-19 15:51:00|4167.6|4151.6|4167.6|4156.6|4167.6|4156.6|4167.6|4151.6|2
1650383470000|2022-04-19 15:51:10||4158.6||4156.6||4158.6||4156.6|4
1650383480000|2022-04-19 15:51:20|4166.6|4154.6|4165.6|4154.6|4166.6|4154.6|4165.6|4154.6|0
1650383490000|2022-04-19 15:51:30|4163.6||4163.6||4163.6||4163.6||0
1650383500000|2022-04-19 15:51:40|4165.6|4155.6|4166.6|4155.6|4166.6|4155.6|4165.6|4155.6|1
1650383560000|2022-04-19 15:52:40|4168.6||4167.6||4168.6||4167.6||0
1650383570000|2022-04-19 15:52:50|4166.6||4166.6||4167.6||4165.6||0
1650383590000|2022-04-19 15:53:10|4167.6||4167.6||4167.6||4167.6||0
1650383650000|2022-04-19 15:54:10||4158.6||4158.6||4158.6||4158.6|0
1650383670000|2022-04-19 15:54:30||4155.6||4155.6||4155.6||4155.6|5
1650383700000|2022-04-19 15:55:00|4168.6||4168.6||4168.6||4168.6||0
1650383730000|2022-04-19 15:55:30|4167.6||4166.6||4167.6||4166.6||0
1650383740000|2022-04-19 15:55:40|4167.6||4167.6||4167.6||4167.6||0
1650383770000|2022-04-19 15:56:10|4166.6||4166.6||4166.6||4166.6||0
1650383830000|2022-04-19 15:57:10||4157.6||4157.6||4157.6||4157.6|0
1650383850000|2022-04-19 15:57:30||4155.6||4155.6||4155.6||4155.6|0
1650383860000|2022-04-19 15:57:40|4165.6||4165.6||4165.6||4165.6||5
1650383930000|2022-04-19 15:58:50|4166.6||4165.6||4166.6||4165.6||0
1650383940000|2022-04-19 15:59:00|4166.6||4165.6||4166.6||4165.6||0
1650383950000|2022-04-19 15:59:10|4166.6||4166.6||4166.6||4166.6||0
1650383980000|2022-04-19 15:59:40||4156.6||4158.6||4158.6||4156.6|0
1650383990000|2022-04-19 15:59:50|||||||||4
1650384000000|2022-04-19 16:00:00||4157.6||4157.6||4157.6||4157.6|2
1650384010000|2022-04-19 16:00:10|4167.6||4165.6||4167.6||4165.6||0
1650384020000|2022-04-19 16:00:20|4167.6||4165.6||4167.6||4165.6||0
1650384030000|2022-04-19 16:00:30|4167.6||4167.6||4167.6||4167.6||1
1650384060000|2022-04-19 16:01:00|||||||||2
1650384080000|2022-04-19 16:01:20||4156.6||4156.6||4156.6||4156.6|2
1650384100000|2022-04-19 16:01:40|4166.6|4155.6|4165.6|4155.6|4166.6|4155.6|4164.6|4155.6|5
1650384120000|2022-04-19 16:02:00|4164.6|4154.6|4163.6|4154.6|4164.6|4154.6|4163.6|4154.6|1
1650384130000|2022-04-19 16:02:10|4164.6||4163.6||4164.6||4162.6||0
1650384160000|2022-04-19 16:02:40|4160.6|4152.6|4160.6|4151.6|4160.6|4152.6|4160.6|4151.6|1
1650384280000|2022-04-19 16:04:40||4152.6||4152.6||4152.6||4152.6|0
1650384300000|2022-04-19 16:05:00|4161.6|4151.6|4161.6|4151.6|4161.6|4153.6|4161.6|4151.6|5
1650384320000|2022-04-19 16:05:20|4162.6|4154.6|4162.6|4153.6|4162.6|4155.6|4162.6|4153.6|3
1650384400000|2022-04-19 16:06:40|4165.6||4163.6||4165.6||4163.6||4
1650384430000|2022-04-19 16:07:10||4155.6||4153.6||4155.6||4153.6|4
1650384480000|2022-04-19 16:08:00|4164.6||4164.6||4164.6||4164.6||1
1650384490000|2022-04-19 16:08:10|4165.6|4155.6|4165.6|4154.6|4165.6|4157.6|4165.6|4154.6|12
1650384520000|2022-04-19 16:08:40|4164.6||4164.6||4164.6||4164.6||0
1650384530000|2022-04-19 16:08:50||4155.6||4156.6||4156.6||4155.6|0
1650384550000|2022-04-19 16:09:10|4165.6|4157.6|4167.6|4157.6|4167.6|4157.6|4165.6|4157.6|10
1650384560000|2022-04-19 16:09:20|4166.6|4158.6|4166.6|4158.6|4166.6|4158.6|4166.6|4157.6|5
1650384570000|2022-04-19 16:09:30||4157.6||4157.6||4157.6||4157.6|0
1650384580000|2022-04-19 16:09:40||4158.6||4158.6||4158.6||4158.6|0
1650384590000|2022-04-19 16:09:50|4165.6|4159.6|4167.6|4158.6|4167.6|4159.6|4165.6|4158.6|15
1650384600000|2022-04-19 16:10:00|4166.6|4159.6|4168.6|4159.6|4168.6|4159.6|4166.6|4159.6|1
1650384610000|2022-04-19 16:10:10|4169.6|4160.6|4169.6|4160.6|4170.6|4160.6|4169.6|4160.6|2
1650384620000|2022-04-19 16:10:20|4171.6|4161.6|4170.6|4161.6|4171.6|4161.6|4170.6|4161.6|0
1650384640000|2022-04-19 16:10:40||4162.6||4162.6||4162.6||4161.6|0
1650384650000|2022-04-19 16:10:50|4169.6|4161.6|4168.6|4161.6|4170.6|4162.6|4168.6|4161.6|3
1650384660000|2022-04-19 16:11:00|4170.6|4160.6|4168.6|4160.6|4170.6|4160.6|4168.6|4160.6|1
1650384670000|2022-04-19 16:11:10|4169.6|4161.6|4170.6|4161.6|4170.6|4161.6|4169.6|4161.6|1
1650384680000|2022-04-19 16:11:20|4169.6|4160.6|4169.6|4160.6|4169.6|4160.6|4169.6|4160.6|5
1650384690000|2022-04-19 16:11:30||4161.6||4161.6||4161.6||4161.6|0
1650384700000|2022-04-19 16:11:40|4170.6||4169.6||4170.6||4168.6||1
1650384710000|2022-04-19 16:11:50|4170.6|4160.6|4168.6|4160.6|4170.6|4160.6|4168.6|4160.6|0
1650384720000|2022-04-19 16:12:00|4167.6|4159.6|4166.6|4156.6|4167.6|4159.6|4166.6|4156.6|3
1650384730000|2022-04-19 16:12:10|4165.6||4165.6||4165.6||4165.6||0
1650384740000|2022-04-19 16:12:20|4166.6||4166.6||4166.6||4166.6||0
1650384760000|2022-04-19 16:12:40|4165.6||4165.6||4165.6||4165.6||0
1650384770000|2022-04-19 16:12:50|4166.6|4157.6|4166.6|4156.6|4167.6|4157.6|4166.6|4156.6|6
1650384780000|2022-04-19 16:13:00|4168.6|4159.6|4168.6|4158.6|4168.6|4159.6|4168.6|4158.6|2
1650384790000|2022-04-19 16:13:10|4169.6|4159.6|4169.6|4159.6|4170.6|4160.6|4169.6|4158.6|0
1650384800000|2022-04-19 16:13:20||4161.6||4159.6||4161.6||4159.6|1
1650384840000|2022-04-19 16:14:00|4168.6||4168.6||4168.6||4168.6||0
1650384880000|2022-04-19 16:14:40|4167.6|4160.6|4167.6|4159.6|4167.6|4160.6|4167.6|4159.6|5
1650384910000|2022-04-19 16:15:10|4168.6||4168.6||4168.6||4168.6||0
1650384920000|2022-04-19 16:15:20|4167.6|4158.6|4167.6|4158.6|4167.6|4158.6|4167.6|4158.6|1
1650384930000|2022-04-19 16:15:30|4166.6|4157.6|4165.6|4157.6|4166.6|4157.6|4165.6|4157.6|1
1650384940000|2022-04-19 16:15:40|4167.6||4167.6||4167.6||4167.6||1
1650384960000|2022-04-19 16:16:00|4166.6||4166.6||4166.6||4165.6||0
1650384990000|2022-04-19 16:16:30|4167.6||4167.6||4169.6||4167.6||2
1650385000000|2022-04-19 16:16:40|4168.6||4168.6||4168.6||4168.6||0
1650385030000|2022-04-19 16:17:10||4159.6||4159.6||4159.6||4159.6|0
1650385050000|2022-04-19 16:17:30|4167.6|4157.6|4167.6|4157.6|4167.6|4157.6|4166.6|4157.6|5
1650385060000|2022-04-19 16:17:40|4166.6||4165.6||4166.6||4165.6||0
1650385070000|2022-04-19 16:17:50||4156.6||4156.6||4156.6||4156.6|1
1650385130000|2022-04-19 16:18:50|||||||||2
1650385160000|2022-04-19 16:19:20|4166.6|4157.6|4166.6|4157.6|4166.6|4157.6|4166.6|4157.6|0
1650385180000|2022-04-19 16:19:40|4165.6||4164.6||4165.6||4164.6||0
1650385200000|2022-04-19 16:20:00||4155.6||4155.6||4155.6||4155.6|5
1650385210000|2022-04-19 16:20:10||4156.6||4156.6||4156.6||4156.6|0
1650385220000|2022-04-19 16:20:20|4163.6||4164.6||4164.6||4163.6||2
1650385240000|2022-04-19 16:20:40|4163.6|4155.6|4164.6|4155.6|4164.6|4155.6|4163.6|4155.6|5
1650385250000|2022-04-19 16:20:50|4163.6|4153.6|4161.6|4153.6|4164.6|4154.6|4161.6|4153.6|22
1650385260000|2022-04-19 16:21:00|4160.6||4161.6||4161.6||4160.6||0
1650385300000|2022-04-19 16:21:40|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|1
1650385320000|2022-04-19 16:22:00|4164.6||4165.6||4165.6||4164.6||0
1650385330000|2022-04-19 16:22:10|4164.6||4165.6||4165.6||4164.6||1
1650385340000|2022-04-19 16:22:20|4164.6||4164.6||4164.6||4164.6||0
1650385360000|2022-04-19 16:22:40|4163.6|4153.6|4163.6|4153.6|4164.6|4154.6|4163.6|4153.6|0
1650385380000|2022-04-19 16:23:00||4154.6||4154.6||4154.6||4154.6|0
1650385390000|2022-04-19 16:23:10|4165.6||4163.6||4165.6||4162.6||0
1650385400000|2022-04-19 16:23:20|4165.6|4153.6|4161.6|4153.6|4165.6|4153.6|4161.6|4153.6|0
1650385410000|2022-04-19 16:23:30|4163.6||4160.6||4163.6||4160.6||1
1650385420000|2022-04-19 16:23:40|||||||||1
1650385440000|2022-04-19 16:24:00||4152.6||4152.6||4152.6||4152.6|5
1650385450000|2022-04-19 16:24:10|4161.6||4161.6||4161.6||4161.6||0
1650385480000|2022-04-19 16:24:40||4153.6||4153.6||4153.6||4152.6|0
1650385490000|2022-04-19 16:24:50|4160.6|4152.6|4160.6|4152.6|4160.6|4153.6|4160.6|4152.6|0
1650385500000|2022-04-19 16:25:00|4161.6|4153.6|4161.6|4152.6|4161.6|4153.6|4161.6|4152.6|0
1650385510000|2022-04-19 16:25:10||4153.6||4152.6||4153.6||4152.6|0
1650385520000|2022-04-19 16:25:20|4162.6|4153.6|4161.6|4153.6|4162.6|4153.6|4161.6|4153.6|0
1650385530000|2022-04-19 16:25:30|4162.6||4161.6||4162.6||4161.6||0
1650385540000|2022-04-19 16:25:40|4162.6||4162.6||4162.6||4161.6||0
1650385560000|2022-04-19 16:26:00|4161.6||4161.6||4161.6||4161.6||0
1650385570000|2022-04-19 16:26:10|4162.6|4152.6|4161.6|4152.6|4162.6|4152.6|4161.6|4152.6|5
1650385580000|2022-04-19 16:26:20||4151.6||4151.6||4151.6||4151.6|0
1650385680000|2022-04-19 16:28:00|4160.6||4161.6||4161.6||4160.6||0
1650385720000|2022-04-19 16:28:40|4160.6|4153.6|4161.6|4151.6|4161.6|4154.6|4160.6|4151.6|7
1650385750000|2022-04-19 16:29:10|4158.6||4160.6||4161.6||4158.6||1
1650385760000|2022-04-19 16:29:20|4158.6|4149.6|4158.6|4149.6|4158.6|4149.6|4158.6|4149.6|3
1650385800000|2022-04-19 16:30:00|4159.6|4150.6|4161.6|4152.6|4161.6|4153.6|4159.6|4149.6|1
1650385810000|2022-04-19 16:30:10|4163.6|4151.6|4163.6|4149.6|4163.6|4152.6|4163.6|4149.6|0
1650385820000|2022-04-19 16:30:20||4148.6||4148.6||4148.6||4148.6|3
1650385830000|2022-04-19 16:30:30|4157.6||4157.6||4157.6||4157.6||0
1650385880000|2022-04-19 16:31:20|||||||||1
1650385890000|2022-04-19 16:31:30|4158.6||4158.6||4158.6||4158.6||0
1650385900000|2022-04-19 16:31:40|4159.6|4149.6|4160.6|4152.6|4160.6|4152.6|4159.6|4149.6|1
1650385920000|2022-04-19 16:32:00|4161.6||4161.6||4161.6||4161.6||0
1650385930000|2022-04-19 16:32:10|4160.6|4150.6|4160.6|4153.6|4160.6|4153.6|4160.6|4150.6|0
1650385940000|2022-04-19 16:32:20||4150.6||4150.6||4150.6||4150.6|5
1650385950000|2022-04-19 16:32:30|4159.6|4149.6|4159.6|4149.6|4159.6|4149.6|4159.6|4149.6|0
1650385960000|2022-04-19 16:32:40|4160.6|4150.6|4160.6|4150.6|4160.6|4150.6|4160.6|4150.6|0
1650385990000|2022-04-19 16:33:10|4161.6||4161.6||4161.6||4160.6||1
1650386030000|2022-04-19 16:33:50|4162.6|4154.6|4162.6|4153.6|4162.6|4154.6|4162.6|4153.6|4
1650386040000|2022-04-19 16:34:00|4163.6||4163.6||4163.6||4163.6||0
1650386060000|2022-04-19 16:34:20|4161.6|4150.6|4159.6|4149.6|4161.6|4150.6|4159.6|4149.6|7
1650386070000|2022-04-19 16:34:30|4161.6|4150.6|4161.6|4150.6|4161.6|4150.6|4161.6|4150.6|0
1650386130000|2022-04-19 16:35:30|4162.6||4162.6||4162.6||4162.6||0
1650386210000|2022-04-19 16:36:50|4161.6||4161.6||4161.6||4161.6||0
1650386220000|2022-04-19 16:37:00|4159.6|4149.6|4159.6|4145.6|4159.6|4149.6|4159.6|4145.6|8
1650386230000|2022-04-19 16:37:10||4144.6||4143.6||4144.6||4143.6|0
1650386240000|2022-04-19 16:37:20|4160.6|4144.6|4155.6|4143.6|4160.6|4144.6|4155.6|4143.6|0
1650386300000|2022-04-19 16:38:20|4154.6||4153.6||4154.6||4153.6||0
1650386350000|2022-04-19 16:39:10||4145.6||4146.6||4146.6||4143.6|0
1650386360000|2022-04-19 16:39:20|4152.6|4143.6|4152.6|4141.6|4152.6|4143.6|4152.6|4141.6|6
1650386370000|2022-04-19 16:39:30|4151.6||4150.6||4151.6||4150.6||0
1650386380000|2022-04-19 16:39:40||4139.6||4140.6||4140.6||4139.6|0
1650386410000|2022-04-19 16:40:10||4138.6||4138.6||4138.6||4138.6|0
1650386420000|2022-04-19 16:40:20||4139.6||4138.6||4139.6||4138.6|0
1650386460000|2022-04-19 16:41:00|4149.6||4149.6||4149.6||4149.6||0
1650386500000|2022-04-19 16:41:40|4148.6|4140.6|4150.6|4142.6|4150.6|4142.6|4148.6|4138.6|0
1650386510000|2022-04-19 16:41:50|4149.6|4140.6|4149.6|4139.6|4149.6|4140.6|4149.6|4139.6|6
1650386520000|2022-04-19 16:42:00|4150.6||4149.6||4150.6||4149.6||0
1650386530000|2022-04-19 16:42:10|4150.6||4150.6||4150.6||4150.6||0
1650386570000|2022-04-19 16:42:50||4138.6||4139.6||4139.6||4138.6|0
1650386640000|2022-04-19 16:44:00|4151.6|4140.6|4151.6|4140.6|4151.6|4140.6|4150.6|4140.6|0
1650386650000|2022-04-19 16:44:10|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|2
1650386660000|2022-04-19 16:44:20|4152.6||4153.6||4153.6||4152.6||0
1650386680000|2022-04-19 16:44:40||4142.6||4145.6||4145.6||4142.6|0
1650386700000|2022-04-19 16:45:00||4143.6||4145.6||4145.6||4143.6|1
1650386710000|2022-04-19 16:45:10|4152.6|4143.6|4152.6|4143.6|4152.6|4143.6|4152.6|4143.6|4
1650386750000|2022-04-19 16:45:50|4153.6||4153.6||4153.6||4153.6||0
1650386760000|2022-04-19 16:46:00|||||||||2
1650386830000|2022-04-19 16:47:10|4154.6|4146.6|4154.6|4146.6|4154.6|4146.6|4154.6|4146.6|1
1650386840000|2022-04-19 16:47:20||4147.6||4147.6||4147.6||4145.6|1
1650386850000|2022-04-19 16:47:30|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|5
1650386870000|2022-04-19 16:47:50||4144.6||4144.6||4144.6||4144.6|0
1650386880000|2022-04-19 16:48:00||4145.6||4145.6||4145.6||4145.6|0
1650386890000|2022-04-19 16:48:10|4154.6|4144.6|4154.6|4145.6|4154.6|4145.6|4154.6|4144.6|0
1650386910000|2022-04-19 16:48:30||4147.6||4147.6||4147.6||4147.6|0
1650386920000|2022-04-19 16:48:40|4155.6|4146.6|4154.6|4146.6|4155.6|4146.6|4154.6|4146.6|17
1650386930000|2022-04-19 16:48:50|4155.6||4154.6||4155.6||4154.6||0
1650386940000|2022-04-19 16:49:00|4155.6|4144.6|4153.6|4145.6|4155.6|4145.6|4153.6|4144.6|5
1650386950000|2022-04-19 16:49:10|4154.6||4153.6||4155.6||4153.6||5
1650386970000|2022-04-19 16:49:30||4144.6||4144.6||4144.6||4144.6|0
1650386980000|2022-04-19 16:49:40|4154.6||4152.6||4154.6||4152.6||0
1650387020000|2022-04-19 16:50:20||4141.6||4141.6||4141.6||4141.6|2
1650387060000|2022-04-19 16:51:00|4153.6||4153.6||4153.6||4153.6||0
1650387070000|2022-04-19 16:51:10||4142.6||4143.6||4143.6||4142.6|0
1650387080000|2022-04-19 16:51:20|4154.6||4154.6||4154.6||4153.6||0
1650387100000|2022-04-19 16:51:40|4155.6||4155.6||4155.6||4155.6||0
1650387120000|2022-04-19 16:52:00||4144.6||4145.6||4145.6||4144.6|0
1650387130000|2022-04-19 16:52:10|4156.6|4148.6|4155.6|4148.6|4156.6|4148.6|4155.6|4148.6|11
1650387140000|2022-04-19 16:52:20|||||||||2
1650387160000|2022-04-19 16:52:40|4159.6|4147.6|4158.6|4147.6|4159.6|4147.6|4158.6|4147.6|5
1650387170000|2022-04-19 16:52:50|4159.6||4156.6||4160.6||4156.6||0
1650387210000|2022-04-19 16:53:30|4158.6||4157.6||4158.6||4157.6||0
1650387220000|2022-04-19 16:53:40|4158.6||4158.6||4158.6||4158.6||0
1650387230000|2022-04-19 16:53:50|4159.6||4160.6||4160.6||4159.6||0
1650387260000|2022-04-19 16:54:20|4159.6||4159.6||4159.6||4159.6||0
1650387270000|2022-04-19 16:54:30|4160.6||4160.6||4160.6||4160.6||0
1650387280000|2022-04-19 16:54:40||4148.6||4151.6||4151.6||4148.6|0
1650387300000|2022-04-19 16:55:00|4159.6|4149.6|4158.6|4149.6|4159.6|4152.6|4158.6|4149.6|6
1650387320000|2022-04-19 16:55:20|4159.6||4159.6||4159.6||4159.6||0
1650387330000|2022-04-19 16:55:30|4158.6||4158.6||4158.6||4158.6||0
1650387360000|2022-04-19 16:56:00|4159.6||4157.6||4159.6||4157.6||0
1650387380000|2022-04-19 16:56:20|4159.6||4157.6||4159.6||4156.6||0
1650387400000|2022-04-19 16:56:40|4159.6|4147.6|4155.6|4147.6|4159.6|4147.6|4155.6|4147.6|7
1650387410000|2022-04-19 16:56:50||4145.6||4145.6||4145.6||4145.6|1
1650387430000|2022-04-19 16:57:10||4146.6||4145.6||4146.6||4145.6|0
1650387440000|2022-04-19 16:57:20|4156.6|4146.6|4155.6|4146.6|4156.6|4146.6|4155.6|4146.6|0
1650387450000|2022-04-19 16:57:30|4156.6||4156.6||4156.6||4156.6||0
1650387460000|2022-04-19 16:57:40|4155.6|4145.6|4155.6|4143.6|4155.6|4146.6|4155.6|4143.6|0
1650387480000|2022-04-19 16:58:00|4154.6||4155.6||4155.6||4154.6||0
1650387490000|2022-04-19 16:58:10|4154.6||4154.6||4155.6||4154.6||0
1650387500000|2022-04-19 16:58:20|4155.6||4155.6||4155.6||4154.6||0
1650387510000|2022-04-19 16:58:30|4156.6|4145.6|4156.6|4145.6|4156.6|4145.6|4156.6|4145.6|0
1650387520000|2022-04-19 16:58:40|4157.6|4146.6|4158.6|4147.6|4158.6|4147.6|4157.6|4146.6|1
1650387530000|2022-04-19 16:58:50|4159.6||4159.6||4159.6||4159.6||0
1650387580000|2022-04-19 16:59:40||4150.6||4150.6||4150.6||4150.6|0
1650387600000|2022-04-19 17:00:00||4147.6||4147.6||4151.6||4147.6|5
1650387730000|2022-04-19 17:02:10||4150.6||4150.6||4150.6||4150.6|0
1650387740000|2022-04-19 17:02:20|4160.6|4151.6|4160.6|4152.6|4160.6|4152.6|4160.6|4151.6|1
1650387750000|2022-04-19 17:02:30|4161.6|4151.6|4161.6|4154.6|4161.6|4154.6|4161.6|4151.6|1
1650387760000|2022-04-19 17:02:40||4151.6||4151.6||4151.6||4151.6|5
1650387800000|2022-04-19 17:03:20|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|0
1650387830000|2022-04-19 17:03:50||4156.6||4154.6||4156.6||4154.6|7
1650387850000|2022-04-19 17:04:10|4162.6|4155.6|4163.6|4155.6|4164.6|4155.6|4162.6|4155.6|11
1650387870000|2022-04-19 17:04:30||4156.6||4156.6||4156.6||4155.6|1
1650387880000|2022-04-19 17:04:40||4155.6||4155.6||4155.6||4155.6|2
1650387890000|2022-04-19 17:04:50||4154.6||4152.6||4154.6||4152.6|6
1650387980000|2022-04-19 17:06:20|4162.6||4162.6||4162.6||4162.6||0
1650388000000|2022-04-19 17:06:40|4164.6||4165.6||4165.6||4164.6||0
1650388010000|2022-04-19 17:06:50||4153.6||4154.6||4154.6||4153.6|0
1650388020000|2022-04-19 17:07:00||4155.6||4155.6||4155.6||4155.6|0
1650388030000|2022-04-19 17:07:10|4164.6|4157.6|4164.6|4157.6|4164.6|4157.6|4164.6|4157.6|0
1650388040000|2022-04-19 17:07:20||4155.6||4155.6||4155.6||4155.6|5
1650388050000|2022-04-19 17:07:30|4163.6||4163.6||4163.6||4163.6||0
1650388060000|2022-04-19 17:07:40|4162.6|4153.6|4162.6|4153.6|4162.6|4153.6|4162.6|4153.6|1
1650388070000|2022-04-19 17:07:50|4163.6||4162.6||4163.6||4162.6||0
1650388080000|2022-04-19 17:08:00|4163.6|4154.6|4162.6|4153.6|4163.6|4154.6|4162.6|4153.6|0
1650388090000|2022-04-19 17:08:10|4163.6|4154.6|4163.6|4151.6|4163.6|4154.6|4163.6|4151.6|10
1650388100000|2022-04-19 17:08:20|4162.6||4161.6||4162.6||4161.6||0
1650388130000|2022-04-19 17:08:50|4160.6|4147.6|4159.6|4147.6|4160.6|4147.6|4159.6|4147.6|1
1650388140000|2022-04-19 17:09:00||4148.6||4148.6||4148.6||4148.6|0
1650388190000|2022-04-19 17:09:50||4147.6||4147.6||4147.6||4147.6|0
1650388230000|2022-04-19 17:10:30|4157.6||4156.6||4157.6||4156.6||0
1650388250000|2022-04-19 17:10:50|4157.6||4157.6||4157.6||4156.6||0
1650388270000|2022-04-19 17:11:10|4159.6||4159.6||4159.6||4158.6||0
1650388330000|2022-04-19 17:12:10||4150.6||4150.6||4150.6||4150.6|0
1650388350000|2022-04-19 17:12:30|4158.6|4147.6|4158.6|4147.6|4158.6|4151.6|4158.6|4147.6|5
1650388410000|2022-04-19 17:13:30|4157.6||4157.6||4157.6||4157.6||0
1650388420000|2022-04-19 17:13:40|4158.6||4158.6||4158.6||4157.6||0
1650388430000|2022-04-19 17:13:50|4157.6||4157.6||4158.6||4157.6||0
1650388450000|2022-04-19 17:14:10|4158.6||4159.6||4159.6||4158.6||0
1650388480000|2022-04-19 17:14:40||4150.6||4150.6||4150.6||4150.6|0
1650388490000|2022-04-19 17:14:50|4161.6||4161.6||4161.6||4161.6||2
1650388500000|2022-04-19 17:15:00||4149.6||4152.6||4153.6||4149.6|5
1650388520000|2022-04-19 17:15:20||4149.6||4149.6||4149.6||4149.6|0
1650388540000|2022-04-19 17:15:40|4163.6||4161.6||4163.6||4161.6||0
1650388550000|2022-04-19 17:15:50|4162.6||4161.6||4162.6||4161.6||0
1650388560000|2022-04-19 17:16:00|4162.6||4160.6||4162.6||4160.6||0
1650388570000|2022-04-19 17:16:10|4161.6||4161.6||4161.6||4161.6||0
1650388630000|2022-04-19 17:17:10||4152.6||4152.6||4152.6||4152.6|0
1650388650000|2022-04-19 17:17:30|4160.6|4150.6|4158.6|4149.6|4160.6|4150.6|4158.6|4149.6|5
1650388680000|2022-04-19 17:18:00||4148.6||4147.6||4148.6||4147.6|7
1650388720000|2022-04-19 17:18:40||4148.6||4148.6||4148.6||4148.6|0
1650388730000|2022-04-19 17:18:50||4149.6||4147.6||4150.6||4147.6|1
1650388930000|2022-04-19 17:22:10||4149.6||4149.6||4149.6||4149.6|0
1650388950000|2022-04-19 17:22:30||4147.6||4151.6||4151.6||4147.6|0
1650388960000|2022-04-19 17:22:40||4149.6||4147.6||4149.6||4147.6|5
1650388980000|2022-04-19 17:23:00||4143.6||4147.6||4147.6||4143.6|1
1650388990000|2022-04-19 17:23:10||4146.6||4146.6||4146.6||4146.6|0
1650389080000|2022-04-19 17:24:40||4143.6||4143.6||4143.6||4143.6|5
1650389140000|2022-04-19 17:25:40|4157.6||4154.6||4157.6||4154.6||0
1650389180000|2022-04-19 17:26:20|4153.6||4152.6||4153.6||4152.6||0
1650389190000|2022-04-19 17:26:30||4139.6||4139.6||4139.6||4138.6|9
1650389200000|2022-04-19 17:26:40|4153.6|4138.6|4148.6|4138.6|4153.6|4138.6|4148.6|4138.6|2
1650389330000|2022-04-19 17:28:50|4147.6||4147.6||4147.6||4147.6||0
1650389340000|2022-04-19 17:29:00||4139.6||4139.6||4140.6||4139.6|0
1650389350000|2022-04-19 17:29:10|4148.6|4140.6|4148.6|4138.6|4148.6|4141.6|4147.6|4138.6|8
1650389390000|2022-04-19 17:29:50|4147.6|4139.6|4147.6|4139.6|4147.6|4139.6|4147.6|4139.6|2
1650389410000|2022-04-19 17:30:10|4148.6|4140.6|4151.6|4140.6|4151.6|4140.6|4148.6|4140.6|4
1650389460000|2022-04-19 17:31:00|4148.6||4151.6||4151.6||4148.6||1
1650389470000|2022-04-19 17:31:10|4148.6||4151.6||4151.6||4148.6||1
1650389480000|2022-04-19 17:31:20|4150.6||4150.6||4150.6||4150.6||0
1650389500000|2022-04-19 17:31:40||4142.6||4142.6||4142.6||4142.6|0
1650389510000|2022-04-19 17:31:50|||||||||2
1650389530000|2022-04-19 17:32:10|4151.6||4151.6||4151.6||4151.6||0
1650389590000|2022-04-19 17:33:10|4153.6|4144.6|4154.6|4145.6|4154.6|4147.6|4153.6|4144.6|4
1650389610000|2022-04-19 17:33:30|4153.6||4153.6||4153.6||4153.6||0
1650389620000|2022-04-19 17:33:40|||||||||2
1650389630000|2022-04-19 17:33:50|4154.6||4154.6||4154.6||4154.6||0
1650389680000|2022-04-19 17:34:40||4146.6||4146.6||4146.6||4146.6|0
1650389700000|2022-04-19 17:35:00||4144.6||4144.6||4144.6||4144.6|6
1650389710000|2022-04-19 17:35:10|4153.6||4153.6||4153.6||4153.6||0
1650389720000|2022-04-19 17:35:20|4152.6|4142.6|4152.6|4142.6|4153.6|4142.6|4152.6|4142.6|0
1650389770000|2022-04-19 17:36:10|4154.6||4153.6||4154.6||4152.6||0
1650389780000|2022-04-19 17:36:20|4152.6||4152.6||4152.6||4152.6||0
1650389790000|2022-04-19 17:36:30|4153.6||4152.6||4154.6||4152.6||0
1650389830000|2022-04-19 17:37:10|4154.6|4144.6|4153.6|4144.6|4154.6|4144.6|4152.6|4144.6|0
1650389850000|2022-04-19 17:37:30|4155.6|4146.6|4155.6|4142.6|4155.6|4147.6|4154.6|4142.6|5
1650389860000|2022-04-19 17:37:40|4154.6||4155.6||4155.6||4154.6||0
1650389980000|2022-04-19 17:39:40||4145.6||4145.6||4145.6||4145.6|0
1650390000000|2022-04-19 17:40:00||4142.6||4148.6||4148.6||4142.6|0
1650390010000|2022-04-19 17:40:10|4156.6|4145.6|4156.6|4142.6|4156.6|4145.6|4156.6|4142.6|5
1650390120000|2022-04-19 17:42:00|4154.6||4154.6||4154.6||4154.6||0
1650390130000|2022-04-19 17:42:10|4152.6|4145.6|4154.6|4145.6|4154.6|4145.6|4152.6|4145.6|1
1650390140000|2022-04-19 17:42:20|4155.6||4155.6||4155.6||4155.6||1
1650390150000|2022-04-19 17:42:30|4156.6|4148.6|4156.6|4149.6|4156.6|4149.6|4156.6|4145.6|1
1650390160000|2022-04-19 17:42:40|4155.6|4145.6|4155.6|4145.6|4155.6|4145.6|4155.6|4145.6|5
1650390270000|2022-04-19 17:44:30||4146.6||4146.6||4146.6||4146.6|0
1650390280000|2022-04-19 17:44:40||4147.6||4147.6||4147.6||4147.6|0
1650390300000|2022-04-19 17:45:00|4156.6|4146.6|4156.6|4148.6|4156.6|4148.6|4155.6|4146.6|4
1650390310000|2022-04-19 17:45:10|4155.6|4146.6|4154.6|4146.6|4155.6|4146.6|4154.6|4146.6|3
1650390320000|2022-04-19 17:45:20|4153.6|4142.6|4153.6|4142.6|4153.6|4142.6|4153.6|4142.6|3
1650390350000|2022-04-19 17:45:50|4152.6|4141.6|4152.6|4141.6|4152.6|4141.6|4152.6|4141.6|0
1650390360000|2022-04-19 17:46:00||4142.6||4142.6||4142.6||4141.6|0
1650390390000|2022-04-19 17:46:30|4153.6||4153.6||4155.6||4153.6||0
1650390400000|2022-04-19 17:46:40|4154.6||4155.6||4155.6||4154.6||0
1650390430000|2022-04-19 17:47:10||4145.6||4145.6||4145.6||4145.6|0
1650390450000|2022-04-19 17:47:30||4142.6||4142.6||4147.6||4142.6|5
1650390490000|2022-04-19 17:48:10||4143.6||4143.6||4143.6||4143.6|0
1650390500000|2022-04-19 17:48:20||4144.6||4144.6||4144.6||4144.6|0
1650390520000|2022-04-19 17:48:40|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|5
1650390540000|2022-04-19 17:49:00||4146.6||4146.6||4146.6||4146.6|0
1650390580000|2022-04-19 17:49:40||4148.6||4148.6||4148.6||4148.6|0
1650390590000|2022-04-19 17:49:50|4159.6||4159.6||4159.6||4158.6||5
1650390600000|2022-04-19 17:50:00|4160.6|4151.6|4160.6|4153.6|4160.6|4153.6|4160.6|4148.6|1
1650390610000|2022-04-19 17:50:10||4151.6||4148.6||4151.6||4148.6|10
1650390620000|2022-04-19 17:50:20|4161.6|4149.6|4160.6|4149.6|4161.6|4149.6|4160.6|4149.6|0
1650390640000|2022-04-19 17:50:40|4161.6||4161.6||4161.6||4161.6||0
1650390650000|2022-04-19 17:50:50|4162.6||4162.6||4162.6||4162.6||0
1650390730000|2022-04-19 17:52:10||4152.6||4152.6||4152.6||4152.6|0
1650390740000|2022-04-19 17:52:20||4151.6||4152.6||4152.6||4151.6|2
1650390760000|2022-04-19 17:52:40|4163.6|4156.6|4163.6|4152.6|4163.6|4156.6|4163.6|4152.6|1
1650390790000|2022-04-19 17:53:10||4154.6||4155.6||4155.6||4154.6|0
1650390800000|2022-04-19 17:53:20|4165.6|4156.6|4164.6|4156.6|4165.6|4157.6|4164.6|4156.6|9
1650390810000|2022-04-19 17:53:30|4163.6||4163.6||4163.6||4163.6||0
1650390820000|2022-04-19 17:53:40|4164.6||4163.6||4164.6||4163.6||10
1650390830000|2022-04-19 17:53:50|||||||||1
1650390850000|2022-04-19 17:54:10|4164.6|4157.6|4164.6|4156.6|4164.6|4157.6|4164.6|4156.6|1
1650390860000|2022-04-19 17:54:20||4154.6||4154.6||4154.6||4154.6|6
1650390870000|2022-04-19 17:54:30|4163.6|4156.6|4162.6|4153.6|4163.6|4156.6|4162.6|4153.6|1
1650390880000|2022-04-19 17:54:40|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|4163.6|4154.6|0
1650390890000|2022-04-19 17:54:50||4155.6||4155.6||4155.6||4155.6|0
1650390900000|2022-04-19 17:55:00|4162.6||4163.6||4163.6||4162.6||1
1650390910000|2022-04-19 17:55:10||4154.6||4154.6||4154.6||4154.6|0
1650390920000|2022-04-19 17:55:20|4164.6||4162.6||4164.6||4162.6||0
1650390930000|2022-04-19 17:55:30|4163.6|4155.6|4163.6|4155.6|4163.6|4155.6|4163.6|4155.6|5
1650390980000|2022-04-19 17:56:20|4162.6||4162.6||4162.6||4162.6||2
1650390990000|2022-04-19 17:56:30|4163.6||4162.6||4163.6||4162.6||0
1650391010000|2022-04-19 17:56:50||4154.6||4154.6||4154.6||4154.6|2
1650391060000|2022-04-19 17:57:40||4153.6||4153.6||4153.6||4153.6|4
1650391090000|2022-04-19 17:58:10|4163.6||4162.6||4163.6||4162.6||0
1650391100000|2022-04-19 17:58:20|4164.6||4164.6||4164.6||4164.6||0
1650391130000|2022-04-19 17:58:50|4165.6||4165.6||4165.6||4165.6||0
1650391150000|2022-04-19 17:59:10|4166.6|4156.6|4165.6|4156.6|4166.6|4156.6|4165.6|4156.6|12
1650391160000|2022-04-19 17:59:20|4166.6||4163.6||4166.6||4163.6||0
1650391170000|2022-04-19 17:59:30|4165.6|4158.6|4166.6|4158.6|4166.6|4158.6|4164.6|4158.6|5
1650391180000|2022-04-19 17:59:40||4155.6||4155.6||4158.6||4155.6|15
1650391190000|2022-04-19 17:59:50|4165.6||4165.6||4165.6||4165.6||0
1650391210000|2022-04-19 18:00:10|4164.6||4165.6||4165.6||4164.6||0
1650391230000|2022-04-19 18:00:30||4154.6||4154.6||4154.6||4154.6|5
1650391250000|2022-04-19 18:00:50||4155.6||4155.6||4155.6||4154.6|0
1650391260000|2022-04-19 18:01:00||4154.6||4154.6||4154.6||4154.6|0
1650391310000|2022-04-19 18:01:50||4155.6||4155.6||4155.6||4155.6|0
1650391330000|2022-04-19 18:02:10||4153.6||4153.6||4153.6||4153.6|5
1650391410000|2022-04-19 18:03:30|4164.6||4163.6||4164.6||4163.6||0
1650391430000|2022-04-19 18:03:50||4154.6||4154.6||4154.6||4154.6|0
1650391440000|2022-04-19 18:04:00|4166.6|4156.6|4163.6|4156.6|4166.6|4156.6|4163.6|4156.6|6
1650391480000|2022-04-19 18:04:40||4155.6||4155.6||4155.6||4155.6|3
1650391500000|2022-04-19 18:05:00|4164.6||4164.6||4164.6||4164.6||3
1650391510000|2022-04-19 18:05:10|4163.6||4163.6||4163.6||4163.6||0
1650391540000|2022-04-19 18:05:40||4156.6||4156.6||4156.6||4156.6|0
1650391550000|2022-04-19 18:05:50|4164.6|4157.6|4164.6|4157.6|4164.6|4157.6|4164.6|4157.6|5
1650391560000|2022-04-19 18:06:00||4155.6||4155.6||4155.6||4155.6|5
1650391570000|2022-04-19 18:06:10|4165.6||4164.6||4165.6||4164.6||0
1650391580000|2022-04-19 18:06:20|4165.6||4165.6||4165.6||4165.6||0
1650391590000|2022-04-19 18:06:30|4164.6|4154.6|4164.6|4154.6|4165.6|4154.6|4164.6|4154.6|4
1650391610000|2022-04-19 18:06:50|4163.6||4162.6||4163.6||4162.6||0
1650391620000|2022-04-19 18:07:00||4151.6||4152.6||4152.6||4151.6|2
1650391640000|2022-04-19 18:07:20|4161.6||4160.6||4161.6||4160.6||0
1650391650000|2022-04-19 18:07:30|4159.6|4148.6|4160.6|4146.6|4160.6|4148.6|4159.6|4146.6|3
1650391700000|2022-04-19 18:08:20|4159.6||4160.6||4160.6||4159.6||0
1650391730000|2022-04-19 18:08:50||4147.6||4147.6||4147.6||4147.6|0
1650391750000|2022-04-19 18:09:10|4159.6||4159.6||4159.6||4159.6||0
1650391770000|2022-04-19 18:09:30|4158.6|4148.6|4157.6|4147.6|4158.6|4148.6|4157.6|4147.6|1
1650391780000|2022-04-19 18:09:40|4156.6|4146.6|4156.6|4139.6|4156.6|4146.6|4156.6|4139.6|8
1650391790000|2022-04-19 18:09:50||4138.6||4139.6||4139.6||4138.6|0
1650391850000|2022-04-19 18:10:50||4140.6||4140.6||4140.6||4140.6|0
1650391860000|2022-04-19 18:11:00|4155.6||4154.6||4155.6||4154.6||0
1650391890000|2022-04-19 18:11:30|4153.6||4153.6||4153.6||4153.6||0
1650391930000|2022-04-19 18:12:10|4150.6|4143.6|4149.6|4138.6|4150.6|4143.6|4149.6|4138.6|6
1650392050000|2022-04-19 18:14:10|4151.6||4151.6||4151.6||4151.6||2
1650392080000|2022-04-19 18:14:40||4141.6||4141.6||4141.6||4141.6|0
1650392100000|2022-04-19 18:15:00|4152.6|4138.6|4152.6|4142.6|4152.6|4142.6|4152.6|4138.6|5
1650392110000|2022-04-19 18:15:10|4151.6|4138.6|4150.6|4138.6|4151.6|4138.6|4150.6|4138.6|0
1650392140000|2022-04-19 18:15:40|4151.6||4151.6||4151.6||4151.6||0
1650392220000|2022-04-19 18:17:00|4149.6||4149.6||4151.6||4149.6||5
1650392290000|2022-04-19 18:18:10||4139.6||4139.6||4139.6||4139.6|0
1650392340000|2022-04-19 18:19:00|4148.6||4147.6||4148.6||4147.6||0
1650392350000|2022-04-19 18:19:10|4149.6|4140.6|4149.6|4139.6|4149.6|4140.6|4147.6|4139.6|10
1650392360000|2022-04-19 18:19:20|4148.6||4148.6||4149.6||4147.6||0
1650392370000|2022-04-19 18:19:30|4147.6||4147.6||4149.6||4147.6||0
1650392380000|2022-04-19 18:19:40|4149.6|4138.6|4146.6|4138.6|4149.6|4138.6|4146.6|4138.6|1
1650392390000|2022-04-19 18:19:50||4139.6||4139.6||4139.6||4139.6|0
1650392410000|2022-04-19 18:20:10||4138.6||4138.6||4138.6||4138.6|1
1650392440000|2022-04-19 18:20:40|4147.6||4147.6||4147.6||4147.6||1
1650392470000|2022-04-19 18:21:10|4146.6||4146.6||4146.6||4146.6||0
1650392480000|2022-04-19 18:21:20|4147.6||4147.6||4147.6||4147.6||1
1650392490000|2022-04-19 18:21:30|4149.6|4140.6|4149.6|4140.6|4149.6|4140.6|4149.6|4140.6|1
1650392500000|2022-04-19 18:21:40|4150.6|4141.6|4150.6|4141.6|4150.6|4141.6|4150.6|4141.6|0
1650392510000|2022-04-19 18:21:50|||||||||1
1650392520000|2022-04-19 18:22:00|4151.6|4143.6|4151.6|4143.6|4151.6|4143.6|4151.6|4143.6|1
1650392540000|2022-04-19 18:22:20|4150.6||4151.6||4151.6||4150.6||2
1650392560000|2022-04-19 18:22:40|4152.6|4138.6|4151.6|4138.6|4152.6|4138.6|4150.6|4138.6|5
1650392600000|2022-04-19 18:23:20|4152.6|4139.6|4153.6|4139.6|4153.6|4139.6|4151.6|4139.6|0
1650392610000|2022-04-19 18:23:30|4152.6|4140.6|4152.6|4141.6|4152.6|4141.6|4152.6|4140.6|0
1650392620000|2022-04-19 18:23:40||4142.6||4142.6||4142.6||4142.6|0
1650392640000|2022-04-19 18:24:00|4151.6||4152.6||4152.6||4151.6||0
1650392650000|2022-04-19 18:24:10|4153.6|4143.6|4153.6|4144.6|4153.6|4144.6|4153.6|4143.6|0
1650392660000|2022-04-19 18:24:20|4155.6||4154.6||4155.6||4154.6||3
1650392670000|2022-04-19 18:24:30|4155.6||4155.6||4155.6||4155.6||1
1650392680000|2022-04-19 18:24:40||4146.6||4146.6||4146.6||4146.6|0
1650392690000|2022-04-19 18:24:50|4156.6|4144.6|4154.6|4144.6|4156.6|4144.6|4154.6|4144.6|5
1650392730000|2022-04-19 18:25:30|4153.6||4153.6||4153.6||4153.6||0
1650392740000|2022-04-19 18:25:40|4152.6|4143.6|4152.6|4143.6|4152.6|4143.6|4152.6|4143.6|1
1650392750000|2022-04-19 18:25:50|4151.6||4152.6||4152.6||4151.6||0
1650392760000|2022-04-19 18:26:00|4151.6||4152.6||4152.6||4151.6||0
1650392770000|2022-04-19 18:26:10||4142.6||4142.6||4142.6||4142.6|6
1650392820000|2022-04-19 18:27:00|4153.6|4143.6|4153.6|4144.6|4153.6|4144.6|4153.6|4143.6|1
1650392830000|2022-04-19 18:27:10|4152.6|4145.6|4154.6|4145.6|4154.6|4145.6|4152.6|4145.6|2
1650392900000|2022-04-19 18:28:20|4156.6||4156.6||4156.6||4156.6||3
1650392980000|2022-04-19 18:29:40||4147.6||4147.6||4147.6||4147.6|0
1650392990000|2022-04-19 18:29:50|4155.6|4148.6|4155.6|4147.6|4155.6|4148.6|4155.6|4147.6|6
1650393000000|2022-04-19 18:30:00|4157.6||4157.6||4157.6||4157.6||0
1650393010000|2022-04-19 18:30:10|4155.6|4145.6|4156.6|4145.6|4157.6|4145.6|4155.6|4145.6|2
1650393030000|2022-04-19 18:30:30|4155.6||4155.6||4155.6||4155.6||0
1650393060000|2022-04-19 18:31:00|4157.6||4156.6||4157.6||4156.6||0
1650393080000|2022-04-19 18:31:20|4155.6||4155.6||4155.6||4155.6||0
1650393100000|2022-04-19 18:31:40|4154.6||4154.6||4154.6||4154.6||0
1650393120000|2022-04-19 18:32:00|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|6
1650393190000|2022-04-19 18:33:10|4151.6||4153.6||4153.6||4151.6||1
1650393200000|2022-04-19 18:33:20|4154.6|4144.6|4154.6|4144.6|4154.6|4144.6|4154.6|4144.6|0
1650393210000|2022-04-19 18:33:30|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|0
1650393220000|2022-04-19 18:33:40|4152.6|4144.6|4154.6|4144.6|4154.6|4144.6|4152.6|4144.6|0
1650393230000|2022-04-19 18:33:50|4153.6||4152.6||4153.6||4152.6||0
1650393240000|2022-04-19 18:34:00||4143.6||4143.6||4143.6||4143.6|2
1650393250000|2022-04-19 18:34:10|4151.6||4152.6||4152.6||4151.6||0
1650393270000|2022-04-19 18:34:30|4153.6||4153.6||4153.6||4153.6||0
1650393300000|2022-04-19 18:35:00|4154.6|4144.6|4154.6|4144.6|4154.6|4144.6|4154.6|4143.6|1
1650393330000|2022-04-19 18:35:30||4146.6||4146.6||4146.6||4146.6|0
1650393340000|2022-04-19 18:35:40||4144.6||4147.6||4147.6||4144.6|0
1650393350000|2022-04-19 18:35:50|4157.6|4148.6|4156.6|4147.6|4157.6|4148.6|4156.6|4145.6|4
1650393380000|2022-04-19 18:36:20||4146.6||4147.6||4147.6||4146.6|0
1650393390000|2022-04-19 18:36:30||4146.6||4147.6||4147.6||4146.6|0
1650393420000|2022-04-19 18:37:00|4155.6||4154.6||4156.6||4154.6||5
1650393430000|2022-04-19 18:37:10|4153.6|4146.6|4153.6|4144.6|4154.6|4146.6|4153.6|4144.6|4
1650393440000|2022-04-19 18:37:20|4155.6||4155.6||4155.6||4155.6||0
1650393460000|2022-04-19 18:37:40|4157.6||4156.6||4157.6||4156.6||0
1650393470000|2022-04-19 18:37:50|4157.6||4157.6||4157.6||4157.6||0
1650393550000|2022-04-19 18:39:10|4158.6||4158.6||4158.6||4158.6||0
1650393560000|2022-04-19 18:39:20|4159.6||4159.6||4159.6||4159.6||0
1650393570000|2022-04-19 18:39:30||4148.6||4148.6||4148.6||4148.6|0
1650393580000|2022-04-19 18:39:40||4150.6||4148.6||4150.6||4148.6|0
1650393590000|2022-04-19 18:39:50|4160.6|4151.6|4160.6|4148.6|4160.6|4152.6|4160.6|4148.6|8
1650393600000|2022-04-19 18:40:00|4159.6||4160.6||4160.6||4159.6||0
1650393730000|2022-04-19 18:42:10||4151.6||4151.6||4151.6||4151.6|0
1650393740000|2022-04-19 18:42:20|4162.6|4153.6|4160.6|4153.6|4162.6|4153.6|4160.6|4153.6|8
1650393750000|2022-04-19 18:42:30|4159.6|4151.6|4159.6|4150.6|4159.6|4151.6|4159.6|4150.6|4
1650393760000|2022-04-19 18:42:40|4160.6||4160.6||4161.6||4160.6||0
1650393770000|2022-04-19 18:42:50|4159.6||4160.6||4160.6||4159.6||0
1650393790000|2022-04-19 18:43:10|4159.6||4160.6||4160.6||4159.6||0
1650393840000|2022-04-19 18:44:00||4152.6||4150.6||4152.6||4150.6|0
1650393860000|2022-04-19 18:44:20|||||||||5
1650393900000|2022-04-19 18:45:00|4159.6|4149.6|4159.6|4149.6|4159.6|4149.6|4159.6|4149.6|3
1650393940000|2022-04-19 18:45:40|4158.6||4158.6||4158.6||4156.6||1
1650393970000|2022-04-19 18:46:10|4159.6||4159.6||4159.6||4156.6||0
1650393980000|2022-04-19 18:46:20|||||||||1
1650394000000|2022-04-19 18:46:40||4148.6||4151.6||4151.6||4148.6|0
1650394020000|2022-04-19 18:47:00|4161.6|4148.6|4161.6|4148.6|4161.6|4151.6|4161.6|4148.6|4
1650394090000|2022-04-19 18:48:10||4149.6||4149.6||4149.6||4149.6|0
1650394100000|2022-04-19 18:48:20||4150.6||4150.6||4150.6||4150.6|0
1650394110000|2022-04-19 18:48:30||4152.6||4152.6||4152.6||4152.6|0
1650394130000|2022-04-19 18:48:50||4150.6||4150.6||4150.6||4150.6|6
1650394160000|2022-04-19 18:49:20|4160.6||4160.6||4160.6||4160.6||0
1650394170000|2022-04-19 18:49:30|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1650394190000|2022-04-19 18:49:50||4148.6||4148.6||4148.6||4148.6|0
1650394230000|2022-04-19 18:50:30|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|4153.6|4143.6|10
1650394240000|2022-04-19 18:50:40|4154.6||4156.6||4156.6||4154.6||0
1650394370000|2022-04-19 18:52:50||4146.6||4146.6||4146.6||4146.6|0
1650394380000|2022-04-19 18:53:00|4159.6|4143.6|4159.6|4143.6|4159.6|4143.6|4159.6|4143.6|5
1650394400000|2022-04-19 18:53:20|4157.6||4157.6||4157.6||4157.6||0
1650394420000|2022-04-19 18:53:40|4158.6||4158.6||4158.6||4158.6||0
1650394450000|2022-04-19 18:54:10|4157.6||4157.6||4157.6||4157.6||0
1650394500000|2022-04-19 18:55:00||4150.6||4150.6||4150.6||4150.6|0
1650394510000|2022-04-19 18:55:10|4158.6|4143.6|4158.6|4143.6|4158.6|4143.6|4158.6|4143.6|6
1650394530000|2022-04-19 18:55:30|4159.6||4159.6||4159.6||4159.6||0
1650394560000|2022-04-19 18:56:00||4144.6||4145.6||4145.6||4144.6|0
1650394630000|2022-04-19 18:57:10|||||||||4
1650394690000|2022-04-19 18:58:10|4161.6|4143.6|4158.6|4143.6|4161.6|4143.6|4158.6|4143.6|3
1650394730000|2022-04-19 18:58:50|4160.6||4160.6||4160.6||4160.6||1
1650394740000|2022-04-19 18:59:00|||||||||3
1650394750000|2022-04-19 18:59:10|||||||||1
1650394770000|2022-04-19 18:59:30|4159.6||4159.6||4159.6||4159.6||1
1650394780000|2022-04-19 18:59:40||4144.6||4144.6||4144.6||4144.6|0
1650394790000|2022-04-19 18:59:50|4155.1|4149.1|4156.6|4147.6|4156.6|4149.1|4155.1|4147.6|0
1650417300000|2022-04-20 01:15:00|||||||||2
1650417320000|2022-04-20 01:15:20|4167.6|4163.6|4167.6|4163.6|4167.6|4163.6|4167.6|4163.6|5
1650417330000|2022-04-20 01:15:30|4167.1|4163.1|4158.1|4154.1|4167.1|4163.1|4158.1|4154.1|6
1650417340000|2022-04-20 01:15:40|4157.6|4153.6|4157.1|4153.1|4157.6|4153.6|4157.1|4153.1|3
1650417350000|2022-04-20 01:15:50|4156.1|4152.1|4155.1|4151.1|4156.1|4152.1|4155.1|4151.1|1
1650417360000|2022-04-20 01:16:00|4158.1|4154.1|4148.6|4144.6|4158.1|4154.1|4148.6|4144.6|17
1650417370000|2022-04-20 01:16:10|4149.1|4145.1|4149.1|4145.1|4151.1|4147.1|4149.1|4145.1|3
1650417380000|2022-04-20 01:16:20|4148.6|4144.6|4142.6|4138.6|4148.6|4144.6|4142.6|4138.6|39
1650417390000|2022-04-20 01:16:30|4142.1|4138.1|4142.1|4138.1|4142.1|4138.1|4140.6|4136.6|4
1650417400000|2022-04-20 01:16:40|4142.6|4138.6|4145.1|4141.1|4145.1|4141.1|4142.6|4138.6|1
1650417410000|2022-04-20 01:16:50|4146.1|4142.1|4153.1|4149.1|4154.1|4150.1|4146.1|4142.1|11
1650417420000|2022-04-20 01:17:00|4153.6|4149.6|4153.1|4149.1|4154.1|4150.1|4153.1|4149.1|3
1650417430000|2022-04-20 01:17:10|4152.1|4148.1|4153.1|4149.1|4153.1|4149.1|4150.6|4146.6|3
1650417440000|2022-04-20 01:17:20|4152.1|4148.1|4153.6|4149.6|4153.6|4149.6|4151.1|4147.1|4
1650417450000|2022-04-20 01:17:30|4153.1|4149.1|4155.1|4151.1|4155.1|4151.1|4153.1|4149.1|1
1650417460000|2022-04-20 01:17:40|4155.6|4151.6|4158.1|4154.1|4158.6|4154.6|4155.6|4151.6|0
1650417470000|2022-04-20 01:17:50|4158.6|4154.6|4158.6|4154.6|4158.6|4154.6|4158.6|4154.6|0
1650417480000|2022-04-20 01:18:00|4156.1|4152.1|4154.1|4150.1|4156.1|4152.1|4154.1|4150.1|5
1650417490000|2022-04-20 01:18:10|4153.6|4149.6|4149.1|4145.1|4153.6|4149.6|4149.1|4145.1|7
1650417500000|2022-04-20 01:18:20|4149.6|4145.6|4148.6|4144.6|4149.6|4145.6|4148.6|4144.6|0
1650417510000|2022-04-20 01:18:30|4149.6|4145.6|4148.6|4144.6|4149.6|4145.6|4148.6|4144.6|1
1650417530000|2022-04-20 01:18:50|4149.1|4145.1|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|3
1650417540000|2022-04-20 01:19:00|4149.6|4145.6|4148.1|4144.1|4149.6|4145.6|4148.1|4144.1|1
1650417550000|2022-04-20 01:19:10|4147.6|4143.6|4146.1|4142.1|4147.6|4143.6|4146.1|4142.1|0
1650417560000|2022-04-20 01:19:20|4145.6|4141.6|4141.1|4137.1|4145.6|4141.6|4140.1|4136.1|5
1650417570000|2022-04-20 01:19:30|4140.6|4136.6|4139.6|4135.6|4140.6|4136.6|4139.1|4135.1|0
1650417580000|2022-04-20 01:19:40|4140.1|4136.1|4141.6|4137.6|4141.6|4137.6|4140.1|4136.1|0
1650417590000|2022-04-20 01:19:50|4142.1|4138.1|4142.6|4138.6|4143.6|4139.6|4141.1|4137.1|6
1650417600000|2022-04-20 01:20:00|4143.1|4139.1|4141.6|4137.6|4143.6|4139.6|4138.1|4134.1|21
1650417610000|2022-04-20 01:20:10|4142.6|4138.6|4143.6|4139.6|4143.6|4139.6|4142.6|4138.6|0
1650417620000|2022-04-20 01:20:20|4144.1|4140.1|4148.1|4144.1|4148.1|4144.1|4143.6|4139.6|0
1650417630000|2022-04-20 01:20:30|4147.6|4143.6|4153.1|4149.1|4153.1|4149.1|4147.1|4143.1|4
1650417640000|2022-04-20 01:20:40|4152.6|4148.6|4154.1|4150.1|4155.6|4151.6|4152.6|4148.6|12
1650417650000|2022-04-20 01:20:50|4154.6|4150.6|4150.6|4146.6|4154.6|4150.6|4150.6|4146.6|16
1650417660000|2022-04-20 01:21:00|4148.1|4144.1|4146.6|4142.6|4148.1|4144.1|4145.6|4141.6|6
1650417670000|2022-04-20 01:21:10|4147.6|4143.6|4151.1|4147.1|4151.1|4147.1|4147.6|4143.6|3
1650417680000|2022-04-20 01:21:20|4151.6|4147.6|4151.1|4147.1|4153.1|4149.1|4150.6|4146.6|7
1650417690000|2022-04-20 01:21:30|4151.6|4147.6|4151.1|4147.1|4152.6|4148.6|4151.1|4147.1|11
1650417700000|2022-04-20 01:21:40|4151.6|4147.6|4153.1|4149.1|4153.1|4149.1|4151.6|4147.6|5
1650417710000|2022-04-20 01:21:50|4153.6|4149.6|4153.6|4149.6|4155.1|4151.1|4153.1|4149.1|4
1650417720000|2022-04-20 01:22:00|4154.1|4150.1|4151.1|4147.1|4154.6|4150.6|4151.1|4147.1|8
1650417730000|2022-04-20 01:22:10|4151.6|4147.6|4154.1|4150.1|4154.1|4150.1|4151.6|4147.6|1
1650417740000|2022-04-20 01:22:20|4155.1|4151.1|4155.1|4151.1|4155.1|4151.1|4155.1|4151.1|2
1650417750000|2022-04-20 01:22:30|4155.6|4151.6|4155.6|4151.6|4156.1|4152.1|4155.1|4151.1|2
1650417760000|2022-04-20 01:22:40|4156.6|4152.6|4159.1|4155.1|4159.1|4155.1|4156.6|4152.6|6
1650417770000|2022-04-20 01:22:50|4158.6|4154.6|4157.1|4153.1|4159.1|4155.1|4155.6|4151.6|8
1650417780000|2022-04-20 01:23:00|4156.6|4152.6|4157.1|4153.1|4157.1|4153.1|4156.6|4152.6|0
1650417790000|2022-04-20 01:23:10|4156.6|4152.6|4155.6|4151.6|4157.1|4153.1|4155.6|4151.6|1
1650417800000|2022-04-20 01:23:20|4156.1|4152.1|4154.1|4150.1|4156.1|4152.1|4154.1|4150.1|1
1650417810000|2022-04-20 01:23:30|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|4155.6|4151.6|2
1650417820000|2022-04-20 01:23:40|4156.1|4152.1|4156.6|4152.6|4156.6|4152.6|4156.1|4152.1|1
1650417830000|2022-04-20 01:23:50|4157.1|4153.1|4159.1|4155.1|4159.1|4155.1|4157.1|4153.1|5
1650417840000|2022-04-20 01:24:00|4159.6|4155.6|4159.6|4155.6|4161.1|4157.1|4158.6|4154.6|27
1650417850000|2022-04-20 01:24:10|4160.1|4156.1|4159.6|4155.6|4162.1|4158.1|4159.6|4155.6|3
1650417860000|2022-04-20 01:24:20|4159.1|4155.1|4159.6|4155.6|4159.6|4155.6|4157.1|4153.1|17
1650417870000|2022-04-20 01:24:30|4159.1|4155.1|4156.6|4152.6|4159.1|4155.1|4156.6|4152.6|5
1650417880000|2022-04-20 01:24:40|4157.1|4153.1|4157.1|4153.1|4158.1|4154.1|4153.6|4149.6|11
1650417900000|2022-04-20 01:25:00|4154.6|4150.6|4152.6|4148.6|4155.1|4151.1|4151.1|4147.1|21
1650417910000|2022-04-20 01:25:10|4153.1|4149.1|4152.1|4148.1|4153.1|4149.1|4151.6|4147.6|1
1650417920000|2022-04-20 01:25:20|4151.6|4147.6|4153.1|4149.1|4153.1|4149.1|4151.6|4147.6|6
1650417930000|2022-04-20 01:25:30|4153.6|4149.6|4151.6|4147.6|4154.1|4150.1|4151.1|4147.1|7
1650417940000|2022-04-20 01:25:40|4152.1|4148.1|4152.1|4148.1|4152.1|4148.1|4152.1|4148.1|0
1650417950000|2022-04-20 01:25:50|4151.6|4147.6|4153.6|4149.6|4153.6|4149.6|4151.6|4147.6|2
1650417960000|2022-04-20 01:26:00|4153.1|4149.1|4150.6|4146.6|4153.1|4149.1|4150.1|4146.1|5
1650417970000|2022-04-20 01:26:10|4150.1|4146.1|4151.6|4147.6|4151.6|4147.6|4149.6|4145.6|10
1650417980000|2022-04-20 01:26:20|4152.1|4148.1|4152.6|4148.6|4153.1|4149.1|4152.1|4148.1|1
1650418000000|2022-04-20 01:26:40|4152.1|4148.1|4152.6|4148.6|4152.6|4148.6|4151.1|4147.1|1
1650418010000|2022-04-20 01:26:50|4153.1|4149.1|4153.6|4149.6|4154.6|4150.6|4152.6|4148.6|2
1650418020000|2022-04-20 01:27:00|4153.1|4149.1|4153.6|4149.6|4153.6|4149.6|4153.1|4149.1|1
1650418030000|2022-04-20 01:27:10|4152.1|4148.1|4152.6|4148.6|4152.6|4148.6|4152.1|4148.1|1
1650418040000|2022-04-20 01:27:20|4153.1|4149.1|4153.1|4149.1|4153.1|4149.1|4152.6|4148.6|0
1650418050000|2022-04-20 01:27:30|4152.6|4148.6|4153.1|4149.1|4153.1|4149.1|4152.6|4148.6|0
1650418060000|2022-04-20 01:27:40|4153.6|4149.6|4155.1|4151.1|4155.1|4151.1|4153.6|4149.6|1
1650418070000|2022-04-20 01:27:50|4154.6|4150.6|4153.1|4149.1|4155.1|4151.1|4153.1|4149.1|3
1650418080000|2022-04-20 01:28:00|4152.6|4148.6|4153.1|4149.1|4153.1|4149.1|4152.6|4148.6|0
1650418090000|2022-04-20 01:28:10|4152.6|4148.6|4154.1|4150.1|4154.1|4150.1|4152.6|4148.6|0
1650418100000|2022-04-20 01:28:20|4153.6|4149.6|4155.1|4151.1|4155.1|4151.1|4153.1|4149.1|0
1650418110000|2022-04-20 01:28:30|4155.6|4151.6|4155.1|4151.1|4156.1|4152.1|4155.1|4151.1|2
1650418120000|2022-04-20 01:28:40|4154.6|4150.6|4154.1|4150.1|4154.6|4150.6|4154.1|4150.1|0
1650418130000|2022-04-20 01:28:50|4153.6|4149.6|4156.1|4152.1|4156.1|4152.1|4153.6|4149.6|4
1650418140000|2022-04-20 01:29:00|4156.6|4152.6|4158.6|4154.6|4159.1|4155.1|4155.6|4151.6|5
1650418150000|2022-04-20 01:29:10|4158.1|4154.1|4158.1|4154.1|4158.6|4154.6|4157.1|4153.1|1
1650418160000|2022-04-20 01:29:20|4157.6|4153.6|4158.1|4154.1|4158.6|4154.6|4157.6|4153.6|1
1650418170000|2022-04-20 01:29:30|4157.6|4153.6|4156.1|4152.1|4157.6|4153.6|4156.1|4152.1|1
1650418180000|2022-04-20 01:29:40|4157.1|4153.1|4157.1|4153.1|4158.1|4154.1|4156.6|4152.6|6
1650418190000|2022-04-20 01:29:50|4156.6|4152.6|4158.6|4154.6|4158.6|4154.6|4156.1|4152.1|5
1650418200000|2022-04-20 01:30:00|4157.1|4153.1|4158.1|4154.1|4164.6|4160.6|4153.1|4149.1|285
1650418210000|2022-04-20 01:30:10|4159.6|4155.6|4165.6|4161.6|4166.6|4162.6|4159.6|4155.6|140
1650418220000|2022-04-20 01:30:20|4167.6|4163.6|4164.6|4160.6|4169.1|4165.1|4162.6|4158.6|115
1650418230000|2022-04-20 01:30:30|4165.1|4161.1|4161.6|4157.6|4165.6|4161.6|4160.1|4156.1|93
1650418240000|2022-04-20 01:30:40|4161.1|4157.1|4166.1|4162.1|4166.1|4162.1|4160.1|4156.1|94
1650418250000|2022-04-20 01:30:50|4164.6|4160.6|4164.1|4160.1|4167.1|4163.1|4162.6|4158.6|63
1650418260000|2022-04-20 01:31:00|4163.1|4159.1|4161.6|4157.6|4164.6|4160.6|4159.1|4155.1|64
1650418270000|2022-04-20 01:31:10|4162.1|4158.1|4162.1|4158.1|4165.1|4161.1|4161.1|4157.1|40
1650418280000|2022-04-20 01:31:20|4161.6|4157.6|4162.1|4158.1|4162.6|4158.6|4157.1|4153.1|46
1650418290000|2022-04-20 01:31:30|4161.6|4157.6|4156.6|4152.6|4162.6|4158.6|4155.1|4151.1|50
1650418300000|2022-04-20 01:31:40|4155.6|4151.6|4152.6|4148.6|4156.6|4152.6|4152.6|4148.6|43
1650418310000|2022-04-20 01:31:50|4152.1|4148.1|4151.6|4147.6|4152.1|4148.1|4148.6|4144.6|100
1650418320000|2022-04-20 01:32:00|4152.1|4148.1|4154.1|4150.1|4154.1|4150.1|4150.6|4146.6|25
1650418330000|2022-04-20 01:32:10|4153.1|4149.1|4153.1|4149.1|4156.6|4152.6|4150.1|4146.1|33
1650418340000|2022-04-20 01:32:20|4152.1|4148.1|4147.6|4143.6|4152.1|4148.1|4147.1|4143.1|32
1650418350000|2022-04-20 01:32:30|4147.1|4143.1|4147.6|4143.6|4149.6|4145.6|4146.6|4142.6|25
1650418360000|2022-04-20 01:32:40|4147.1|4143.1|4146.6|4142.6|4147.6|4143.6|4146.1|4142.1|11
1650418370000|2022-04-20 01:32:50|4146.1|4142.1|4146.1|4142.1|4146.6|4142.6|4145.1|4141.1|30
1650418380000|2022-04-20 01:33:00|4146.6|4142.6|4146.1|4142.1|4149.1|4145.1|4145.6|4141.6|22
1650418390000|2022-04-20 01:33:10|4145.6|4141.6|4145.1|4141.1|4147.1|4143.1|4145.1|4141.1|18
1650418400000|2022-04-20 01:33:20|4144.6|4140.6|4144.6|4140.6|4147.6|4143.6|4144.1|4140.1|29
1650418410000|2022-04-20 01:33:30|4143.6|4139.6|4146.1|4142.1|4146.1|4142.1|4143.6|4139.6|34
1650418420000|2022-04-20 01:33:40|4145.6|4141.6|4146.6|4142.6|4149.1|4145.1|4145.6|4141.6|29
1650418430000|2022-04-20 01:33:50|4147.1|4143.1|4149.6|4145.6|4150.1|4146.1|4146.6|4142.6|25
1650418440000|2022-04-20 01:34:00|4150.6|4146.6|4149.6|4145.6|4152.1|4148.1|4148.6|4144.6|28
1650418450000|2022-04-20 01:34:10|4150.1|4146.1|4147.6|4143.6|4150.1|4146.1|4146.6|4142.6|35
1650418460000|2022-04-20 01:34:20|4148.1|4144.1|4148.6|4144.6|4150.1|4146.1|4146.6|4142.6|44
1650418470000|2022-04-20 01:34:30|4147.6|4143.6|4147.1|4143.1|4148.6|4144.6|4147.1|4143.1|43
1650418480000|2022-04-20 01:34:40|4147.6|4143.6|4145.1|4141.1|4150.6|4146.6|4145.1|4141.1|30
1650418490000|2022-04-20 01:34:50|4144.6|4140.6|4144.6|4140.6|4145.6|4141.6|4143.6|4139.6|47
1650418500000|2022-04-20 01:35:00|4144.1|4140.1|4144.1|4140.1|4144.6|4140.6|4142.1|4138.1|37
1650418510000|2022-04-20 01:35:10|4143.6|4139.6|4150.6|4146.6|4151.6|4147.6|4143.6|4139.6|51
1650418520000|2022-04-20 01:35:20|4149.6|4145.6|4150.6|4146.6|4150.6|4146.6|4147.6|4143.6|14
1650418530000|2022-04-20 01:35:30|4151.1|4147.1|4160.6|4156.6|4160.6|4156.6|4150.6|4146.6|48
1650418540000|2022-04-20 01:35:40|4161.1|4157.1|4161.6|4157.6|4164.1|4160.1|4159.1|4155.1|92
1650418550000|2022-04-20 01:35:50|4162.1|4158.1|4160.6|4156.6|4162.6|4158.6|4160.1|4156.1|38
1650418560000|2022-04-20 01:36:00|4161.6|4157.6|4161.1|4157.1|4163.6|4159.6|4159.6|4155.6|60
1650418570000|2022-04-20 01:36:10|4161.6|4157.6|4158.1|4154.1|4163.1|4159.1|4156.6|4152.6|38
1650418580000|2022-04-20 01:36:20|4158.6|4154.6|4166.1|4162.1|4166.1|4162.1|4157.1|4153.1|42
1650418590000|2022-04-20 01:36:30|4166.6|4162.6|4166.6|4162.6|4166.6|4162.6|4165.1|4161.1|23
1650418600000|2022-04-20 01:36:40|4167.1|4163.1|4167.1|4163.1|4170.6|4166.6|4167.1|4163.1|38
1650418610000|2022-04-20 01:36:50|4167.6|4163.6|4168.1|4164.1|4168.1|4164.1|4163.1|4159.1|46
1650418620000|2022-04-20 01:37:00|4167.6|4163.6|4158.6|4154.6|4168.1|4164.1|4158.6|4154.6|141
1650418630000|2022-04-20 01:37:10|4159.1|4155.1|4161.6|4157.6|4164.1|4160.1|4157.6|4153.6|65
1650418640000|2022-04-20 01:37:20|4162.1|4158.1|4161.6|4157.6|4165.1|4161.1|4161.6|4157.6|29
1650418650000|2022-04-20 01:37:30|4162.6|4158.6|4167.6|4163.6|4168.1|4164.1|4162.1|4158.1|48
1650418660000|2022-04-20 01:37:40|4167.1|4163.1|4167.1|4163.1|4169.1|4165.1|4166.6|4162.6|27
1650418670000|2022-04-20 01:37:50|4166.6|4162.6|4169.6|4165.6|4170.1|4166.1|4166.6|4162.6|22
1650418680000|2022-04-20 01:38:00|4170.1|4166.1|4168.6|4164.6|4170.1|4166.1|4168.1|4164.1|28
1650418690000|2022-04-20 01:38:10|4169.1|4165.1|4166.6|4162.6|4171.1|4167.1|4166.6|4162.6|42
1650418700000|2022-04-20 01:38:20|4166.1|4162.1|4167.1|4163.1|4167.1|4163.1|4164.6|4160.6|58
1650418710000|2022-04-20 01:38:30|4167.6|4163.6|4164.1|4160.1|4168.6|4164.6|4164.1|4160.1|20
1650418720000|2022-04-20 01:38:40|4163.6|4159.6|4168.6|4164.6|4170.6|4166.6|4163.6|4159.6|64
1650418730000|2022-04-20 01:38:50|4168.1|4164.1|4168.1|4164.1|4170.1|4166.1|4168.1|4164.1|17
1650418740000|2022-04-20 01:39:00|4167.6|4163.6|4168.1|4164.1|4169.6|4165.6|4166.1|4162.1|21
1650418750000|2022-04-20 01:39:10|4168.6|4164.6|4167.1|4163.1|4171.6|4167.6|4166.6|4162.6|45
1650418760000|2022-04-20 01:39:20|4167.6|4163.6|4169.6|4165.6|4169.6|4165.6|4166.6|4162.6|17
1650418770000|2022-04-20 01:39:30|4169.1|4165.1|4167.6|4163.6|4172.6|4168.6|4167.6|4163.6|43
1650418780000|2022-04-20 01:39:40|4167.1|4163.1|4164.6|4160.6|4168.6|4164.6|4163.6|4159.6|18
1650418790000|2022-04-20 01:39:50|4164.1|4160.1|4162.6|4158.6|4164.1|4160.1|4159.6|4155.6|46
1650418800000|2022-04-20 01:40:00|4162.1|4158.1|4157.1|4153.1|4162.6|4158.6|4156.6|4152.6|21
1650418810000|2022-04-20 01:40:10|4157.6|4153.6|4160.6|4156.6|4160.6|4156.6|4156.1|4152.1|27
1650418820000|2022-04-20 01:40:20|4160.1|4156.1|4159.6|4155.6|4162.1|4158.1|4159.1|4155.1|31
1650418830000|2022-04-20 01:40:30|4160.1|4156.1|4156.6|4152.6|4161.6|4157.6|4156.6|4152.6|33
1650418840000|2022-04-20 01:40:40|4156.1|4152.1|4157.6|4153.6|4159.6|4155.6|4155.1|4151.1|32
1650418850000|2022-04-20 01:40:50|4157.1|4153.1|4157.6|4153.6|4158.6|4154.6|4156.1|4152.1|14
1650418860000|2022-04-20 01:41:00|4157.1|4153.1|4159.6|4155.6|4161.1|4157.1|4157.1|4153.1|23
1650418870000|2022-04-20 01:41:10|4159.1|4155.1|4157.1|4153.1|4160.1|4156.1|4157.1|4153.1|7
1650418880000|2022-04-20 01:41:20|4157.6|4153.6|4154.6|4150.6|4157.6|4153.6|4154.6|4150.6|25
1650418890000|2022-04-20 01:41:30|4154.1|4150.1|4158.1|4154.1|4158.1|4154.1|4153.1|4149.1|32
1650418900000|2022-04-20 01:41:40|4157.6|4153.6|4156.6|4152.6|4157.6|4153.6|4155.1|4151.1|3
1650418910000|2022-04-20 01:41:50|4156.1|4152.1|4157.1|4153.1|4159.6|4155.6|4156.1|4152.1|11
1650418920000|2022-04-20 01:42:00|4156.6|4152.6|4158.6|4154.6|4160.1|4156.1|4156.6|4152.6|10
1650418930000|2022-04-20 01:42:10|4158.1|4154.1|4155.1|4151.1|4158.1|4154.1|4155.1|4151.1|23
1650418940000|2022-04-20 01:42:20|4155.6|4151.6|4156.6|4152.6|4157.1|4153.1|4155.6|4151.6|20
1650418950000|2022-04-20 01:42:30|4155.6|4151.6|4159.1|4155.1|4159.1|4155.1|4155.6|4151.6|10
1650418960000|2022-04-20 01:42:40|4158.6|4154.6|4160.6|4156.6|4161.6|4157.6|4158.6|4154.6|21
1650418970000|2022-04-20 01:42:50|4160.1|4156.1|4158.6|4154.6|4160.1|4156.1|4157.1|4153.1|20
1650418980000|2022-04-20 01:43:00|4158.1|4154.1|4157.1|4153.1|4158.1|4154.1|4156.1|4152.1|15
1650418990000|2022-04-20 01:43:10|4157.6|4153.6|4159.6|4155.6|4162.1|4158.1|4157.6|4153.6|20
1650419000000|2022-04-20 01:43:20|4160.1|4156.1|4156.1|4152.1|4160.6|4156.6|4156.1|4152.1|13
1650419010000|2022-04-20 01:43:30|4156.6|4152.6|4161.1|4157.1|4161.6|4157.6|4156.6|4152.6|6
1650419020000|2022-04-20 01:43:40|4160.6|4156.6|4158.6|4154.6|4161.1|4157.1|4158.6|4154.6|3
1650419030000|2022-04-20 01:43:50|4159.1|4155.1|4159.6|4155.6|4160.6|4156.6|4159.1|4155.1|15
1650419040000|2022-04-20 01:44:00|4159.1|4155.1|4159.1|4155.1|4161.1|4157.1|4157.1|4153.1|6
1650419050000|2022-04-20 01:44:10|4158.6|4154.6|4155.1|4151.1|4158.6|4154.6|4154.6|4150.6|27
1650419060000|2022-04-20 01:44:20|4155.6|4151.6|4153.6|4149.6|4155.6|4151.6|4152.6|4148.6|23
1650419070000|2022-04-20 01:44:30|4154.1|4150.1|4153.6|4149.6|4154.6|4150.6|4152.1|4148.1|23
1650419080000|2022-04-20 01:44:40|4154.1|4150.1|4152.6|4148.6|4154.1|4150.1|4152.6|4148.6|12
1650419090000|2022-04-20 01:44:50|4153.1|4149.1|4148.6|4144.6|4153.1|4149.1|4148.6|4144.6|23
1650419100000|2022-04-20 01:45:00|4148.1|4144.1|4147.6|4143.6|4148.1|4144.1|4146.6|4142.6|46
1650419110000|2022-04-20 01:45:10|4147.1|4143.1|4146.6|4142.6|4149.6|4145.6|4146.6|4142.6|15
1650419120000|2022-04-20 01:45:20|4147.1|4143.1|4147.6|4143.6|4148.6|4144.6|4146.1|4142.1|15
1650419130000|2022-04-20 01:45:30|4148.1|4144.1|4148.1|4144.1|4149.1|4145.1|4147.1|4143.1|20
1650419140000|2022-04-20 01:45:40|4147.6|4143.6|4146.6|4142.6|4147.6|4143.6|4146.1|4142.1|22
1650419150000|2022-04-20 01:45:50|4147.1|4143.1|4147.1|4143.1|4148.1|4144.1|4145.6|4141.6|30
1650419160000|2022-04-20 01:46:00|4146.6|4142.6|4148.6|4144.6|4149.6|4145.6|4146.6|4142.6|13
1650419170000|2022-04-20 01:46:10|4149.1|4145.1|4147.6|4143.6|4149.1|4145.1|4147.1|4143.1|30
1650419180000|2022-04-20 01:46:20|4147.1|4143.1|4148.1|4144.1|4149.1|4145.1|4146.6|4142.6|7
1650419190000|2022-04-20 01:46:30|4147.6|4143.6|4147.6|4143.6|4149.6|4145.6|4147.6|4143.6|13
1650419200000|2022-04-20 01:46:40|4147.1|4143.1|4142.6|4138.6|4147.1|4143.1|4142.6|4138.6|58
1650419210000|2022-04-20 01:46:50|4143.1|4139.1|4142.6|4138.6|4143.6|4139.6|4142.1|4138.1|32
1650419220000|2022-04-20 01:47:00|4142.1|4138.1|4140.6|4136.6|4142.6|4138.6|4140.1|4136.1|145
1650419230000|2022-04-20 01:47:10|4141.1|4137.1|4148.1|4144.1|4148.6|4144.6|4140.6|4136.6|95
1650419240000|2022-04-20 01:47:20|4148.6|4144.6|4149.6|4145.6|4150.1|4146.1|4146.6|4142.6|43
1650419250000|2022-04-20 01:47:30|4150.1|4146.1|4151.1|4147.1|4152.1|4148.1|4149.1|4145.1|36
1650419260000|2022-04-20 01:47:40|4151.6|4147.6|4150.6|4146.6|4154.1|4150.1|4149.1|4145.1|28
1650419270000|2022-04-20 01:47:50|4151.1|4147.1|4150.1|4146.1|4151.1|4147.1|4148.6|4144.6|17
1650419280000|2022-04-20 01:48:00|4149.6|4145.6|4149.1|4145.1|4152.1|4148.1|4147.1|4143.1|39
1650419290000|2022-04-20 01:48:10|4150.1|4146.1|4148.6|4144.6|4152.6|4148.6|4148.6|4144.6|18
1650419300000|2022-04-20 01:48:20|4149.1|4145.1|4146.1|4142.1|4149.6|4145.6|4145.6|4141.6|17
1650419310000|2022-04-20 01:48:30|4146.6|4142.6|4150.6|4146.6|4151.1|4147.1|4146.6|4142.6|23
1650419320000|2022-04-20 01:48:40|4150.1|4146.1|4149.6|4145.6|4150.6|4146.6|4149.1|4145.1|11
1650419330000|2022-04-20 01:48:50|4149.1|4145.1|4149.6|4145.6|4151.1|4147.1|4148.1|4144.1|15
1650419340000|2022-04-20 01:49:00|4149.1|4145.1|4147.1|4143.1|4149.6|4145.6|4146.6|4142.6|26
1650419350000|2022-04-20 01:49:10|4147.6|4143.6|4150.6|4146.6|4151.1|4147.1|4147.1|4143.1|30
1650419360000|2022-04-20 01:49:20|4150.1|4146.1|4147.1|4143.1|4151.6|4147.6|4147.1|4143.1|7
1650419370000|2022-04-20 01:49:30|4147.6|4143.6|4148.1|4144.1|4150.6|4146.6|4146.1|4142.1|26
1650419380000|2022-04-20 01:49:40|4147.6|4143.6|4149.1|4145.1|4149.1|4145.1|4147.6|4143.6|18
1650419390000|2022-04-20 01:49:50|4149.6|4145.6|4150.6|4146.6|4150.6|4146.6|4147.6|4143.6|2
1650419400000|2022-04-20 01:50:00|4152.6|4148.6|4157.1|4153.1|4157.1|4153.1|4152.1|4148.1|43
1650419410000|2022-04-20 01:50:10|4156.6|4152.6|4157.6|4153.6|4159.1|4155.1|4155.6|4151.6|26
1650419420000|2022-04-20 01:50:20|4158.1|4154.1|4157.6|4153.6|4159.6|4155.6|4157.6|4153.6|9
1650419430000|2022-04-20 01:50:30|4157.1|4153.1|4161.1|4157.1|4161.6|4157.6|4157.1|4153.1|27
1650419440000|2022-04-20 01:50:40|4161.6|4157.6|4163.1|4159.1|4163.6|4159.6|4161.1|4157.1|17
1650419450000|2022-04-20 01:50:50|4161.6|4157.6|4163.6|4159.6|4164.6|4160.6|4161.6|4157.6|8
1650419460000|2022-04-20 01:51:00|4163.1|4159.1|4159.6|4155.6|4163.6|4159.6|4159.6|4155.6|35
1650419470000|2022-04-20 01:51:10|4159.1|4155.1|4159.1|4155.1|4160.1|4156.1|4158.1|4154.1|25
1650419480000|2022-04-20 01:51:20|4158.6|4154.6|4162.6|4158.6|4162.6|4158.6|4158.1|4154.1|22
1650419490000|2022-04-20 01:51:30|4162.1|4158.1|4161.1|4157.1|4164.6|4160.6|4160.6|4156.6|17
1650419500000|2022-04-20 01:51:40|4161.6|4157.6|4161.1|4157.1|4161.6|4157.6|4159.6|4155.6|5
1650419510000|2022-04-20 01:51:50|4161.6|4157.6|4158.6|4154.6|4161.6|4157.6|4158.6|4154.6|5
1650419520000|2022-04-20 01:52:00|4159.6|4155.6|4160.1|4156.1|4160.1|4156.1|4158.1|4154.1|35
1650419530000|2022-04-20 01:52:10|4160.6|4156.6|4161.6|4157.6|4161.6|4157.6|4160.1|4156.1|11
1650419540000|2022-04-20 01:52:20|4162.1|4158.1|4160.1|4156.1|4163.1|4159.1|4160.1|4156.1|3
1650419550000|2022-04-20 01:52:30|4160.6|4156.6|4159.1|4155.1|4160.6|4156.6|4158.6|4154.6|5
1650419560000|2022-04-20 01:52:40|4160.1|4156.1|4160.1|4156.1|4161.1|4157.1|4158.6|4154.6|12
1650419570000|2022-04-20 01:52:50|4160.6|4156.6|4162.1|4158.1|4162.6|4158.6|4160.6|4156.6|16
1650419580000|2022-04-20 01:53:00|4161.6|4157.6|4163.1|4159.1|4163.1|4159.1|4158.6|4154.6|44
1650419590000|2022-04-20 01:53:10|4163.6|4159.6|4161.1|4157.1|4163.6|4159.6|4161.1|4157.1|9
1650419600000|2022-04-20 01:53:20|4160.6|4156.6|4160.6|4156.6|4161.1|4157.1|4160.1|4156.1|4
1650419610000|2022-04-20 01:53:30|4160.1|4156.1|4164.1|4160.1|4164.6|4160.6|4159.6|4155.6|17
1650419620000|2022-04-20 01:53:40|4163.6|4159.6|4165.1|4161.1|4166.1|4162.1|4162.1|4158.1|14
1650419630000|2022-04-20 01:53:50|4165.6|4161.6|4165.6|4161.6|4166.1|4162.1|4164.6|4160.6|18
1650419640000|2022-04-20 01:54:00|4166.1|4162.1|4164.1|4160.1|4167.1|4163.1|4164.1|4160.1|8
1650419650000|2022-04-20 01:54:10|4163.6|4159.6|4160.6|4156.6|4164.1|4160.1|4160.1|4156.1|25
1650419660000|2022-04-20 01:54:20|4161.1|4157.1|4165.6|4161.6|4165.6|4161.6|4160.6|4156.6|8
1650419670000|2022-04-20 01:54:30|4166.1|4162.1|4162.6|4158.6|4166.1|4162.1|4162.1|4158.1|10
1650419680000|2022-04-20 01:54:40|4163.6|4159.6|4161.1|4157.1|4163.6|4159.6|4161.1|4157.1|7
1650419690000|2022-04-20 01:54:50|4162.1|4158.1|4160.6|4156.6|4162.1|4158.1|4160.1|4156.1|9
1650419700000|2022-04-20 01:55:00|4161.1|4157.1|4163.6|4159.6|4163.6|4159.6|4160.6|4156.6|21
1650419710000|2022-04-20 01:55:10|4163.1|4159.1|4162.6|4158.6|4163.6|4159.6|4162.1|4158.1|9
1650419720000|2022-04-20 01:55:20|4163.1|4159.1|4164.1|4160.1|4164.1|4160.1|4161.6|4157.6|21
1650419730000|2022-04-20 01:55:30|4163.6|4159.6|4165.1|4161.1|4165.1|4161.1|4163.1|4159.1|13
1650419740000|2022-04-20 01:55:40|4164.1|4160.1|4162.1|4158.1|4164.1|4160.1|4161.6|4157.6|18
1650419750000|2022-04-20 01:55:50|4161.6|4157.6|4159.1|4155.1|4161.6|4157.6|4158.6|4154.6|19
1650419760000|2022-04-20 01:56:00|4158.6|4154.6|4154.6|4150.6|4159.1|4155.1|4154.6|4150.6|29
1650419770000|2022-04-20 01:56:10|4154.1|4150.1|4154.6|4150.6|4155.1|4151.1|4154.1|4150.1|10
1650419780000|2022-04-20 01:56:20|4154.1|4150.1|4153.1|4149.1|4154.1|4150.1|4151.6|4147.6|33
1650419790000|2022-04-20 01:56:30|4152.6|4148.6|4153.6|4149.6|4154.6|4150.6|4152.6|4148.6|5
1650419800000|2022-04-20 01:56:40|4154.1|4150.1|4152.1|4148.1|4154.6|4150.6|4152.1|4148.1|14
1650419810000|2022-04-20 01:56:50|4152.6|4148.6|4152.1|4148.1|4153.1|4149.1|4152.1|4148.1|18
1650419820000|2022-04-20 01:57:00|4152.6|4148.6|4154.6|4150.6|4155.1|4151.1|4151.1|4147.1|25
1650419830000|2022-04-20 01:57:10|4154.1|4150.1|4153.6|4149.6|4154.1|4150.1|4150.6|4146.6|24
1650419840000|2022-04-20 01:57:20|4153.1|4149.1|4153.1|4149.1|4153.6|4149.6|4152.6|4148.6|2
1650419850000|2022-04-20 01:57:30|4152.6|4148.6|4155.6|4151.6|4156.1|4152.1|4152.6|4148.6|13
1650419860000|2022-04-20 01:57:40|4155.1|4151.1|4156.1|4152.1|4156.1|4152.1|4154.1|4150.1|14
1650419870000|2022-04-20 01:57:50|4156.6|4152.6|4156.6|4152.6|4157.6|4153.6|4156.6|4152.6|14
1650419880000|2022-04-20 01:58:00|4157.1|4153.1|4156.6|4152.6|4158.1|4154.1|4156.6|4152.6|16
1650419890000|2022-04-20 01:58:10|4157.1|4153.1|4159.1|4155.1|4161.1|4157.1|4156.6|4152.6|26
1650419900000|2022-04-20 01:58:20|4158.6|4154.6|4156.1|4152.1|4158.6|4154.6|4155.6|4151.6|19
1650419910000|2022-04-20 01:58:30|4156.6|4152.6|4153.6|4149.6|4158.6|4154.6|4153.1|4149.1|14
1650419920000|2022-04-20 01:58:40|4154.1|4150.1|4152.1|4148.1|4155.1|4151.1|4152.1|4148.1|11
1650419930000|2022-04-20 01:58:50|4151.6|4147.6|4151.1|4147.1|4152.6|4148.6|4150.6|4146.6|3
1650419940000|2022-04-20 01:59:00|4150.6|4146.6|4148.6|4144.6|4150.6|4146.6|4147.1|4143.1|24
1650419950000|2022-04-20 01:59:10|4149.1|4145.1|4148.6|4144.6|4151.1|4147.1|4148.1|4144.1|10
1650419960000|2022-04-20 01:59:20|4148.1|4144.1|4146.6|4142.6|4148.1|4144.1|4146.6|4142.6|2
1650419970000|2022-04-20 01:59:30|4145.6|4141.6|4149.6|4145.6|4149.6|4145.6|4145.1|4141.1|16
1650419980000|2022-04-20 01:59:40|4150.1|4146.1|4148.6|4144.6|4151.1|4147.1|4147.1|4143.1|23
1650419990000|2022-04-20 01:59:50|4148.1|4144.1|4147.6|4143.6|4148.6|4144.6|4147.1|4143.1|8
1650420000000|2022-04-20 02:00:00|4147.1|4143.1|4146.1|4142.1|4149.1|4145.1|4144.6|4140.6|63
1650420010000|2022-04-20 02:00:10|4147.1|4143.1|4145.1|4141.1|4147.1|4143.1|4144.6|4140.6|9
1650420020000|2022-04-20 02:00:20|4145.6|4141.6|4145.6|4141.6|4146.1|4142.1|4143.1|4139.1|20
1650420030000|2022-04-20 02:00:30|4145.1|4141.1|4146.6|4142.6|4147.1|4143.1|4145.1|4141.1|11
1650420040000|2022-04-20 02:00:40|4146.1|4142.1|4146.1|4142.1|4146.6|4142.6|4144.1|4140.1|19
1650420050000|2022-04-20 02:00:50|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4145.1|4141.1|6
1650420060000|2022-04-20 02:01:00|4146.6|4142.6|4145.1|4141.1|4147.1|4143.1|4145.1|4141.1|21
1650420070000|2022-04-20 02:01:10|4144.6|4140.6|4143.1|4139.1|4145.1|4141.1|4143.1|4139.1|15
1650420080000|2022-04-20 02:01:20|4143.6|4139.6|4146.1|4142.1|4146.1|4142.1|4143.1|4139.1|28
1650420090000|2022-04-20 02:01:30|4147.1|4143.1|4142.6|4138.6|4147.6|4143.6|4142.6|4138.6|49
1650420100000|2022-04-20 02:01:40|4143.1|4139.1|4145.6|4141.6|4146.1|4142.1|4143.1|4139.1|36
1650420110000|2022-04-20 02:01:50|4145.1|4141.1|4141.1|4137.1|4145.6|4141.6|4141.1|4137.1|19
1650420120000|2022-04-20 02:02:00|4141.6|4137.6|4141.1|4137.1|4142.1|4138.1|4140.1|4136.1|17
1650420130000|2022-04-20 02:02:10|4141.6|4137.6|4138.6|4134.6|4141.6|4137.6|4138.6|4134.6|23
1650420140000|2022-04-20 02:02:20|4138.1|4134.1|4139.1|4135.1|4140.6|4136.6|4138.1|4134.1|20
1650420150000|2022-04-20 02:02:30|4138.6|4134.6|4138.1|4134.1|4139.6|4135.6|4137.6|4133.6|16
1650420160000|2022-04-20 02:02:40|4137.6|4133.6|4137.1|4133.1|4138.6|4134.6|4137.1|4133.1|10
1650420170000|2022-04-20 02:02:50|4136.6|4132.6|4137.6|4133.6|4137.6|4133.6|4134.6|4130.6|34
1650420180000|2022-04-20 02:03:00|4137.1|4133.1|4138.1|4134.1|4138.1|4134.1|4136.6|4132.6|7
1650420190000|2022-04-20 02:03:10|4138.6|4134.6|4136.1|4132.1|4139.1|4135.1|4136.1|4132.1|4
1650420200000|2022-04-20 02:03:20|4136.6|4132.6|4134.6|4130.6|4138.6|4134.6|4134.6|4130.6|25
1650420210000|2022-04-20 02:03:30|4134.1|4130.1|4130.1|4126.1|4134.1|4130.1|4130.1|4126.1|37
1650420220000|2022-04-20 02:03:40|4131.1|4127.1|4127.1|4123.1|4131.6|4127.6|4126.6|4122.6|98
1650420230000|2022-04-20 02:03:50|4127.6|4123.6|4128.1|4124.1|4130.1|4126.1|4127.1|4123.1|81
1650420240000|2022-04-20 02:04:00|4128.6|4124.6|4128.1|4124.1|4129.1|4125.1|4127.6|4123.6|35
1650420250000|2022-04-20 02:04:10|4127.6|4123.6|4127.6|4123.6|4128.1|4124.1|4126.6|4122.6|20
1650420260000|2022-04-20 02:04:20|4126.6|4122.6|4125.1|4121.1|4128.1|4124.1|4124.1|4120.1|78
1650420270000|2022-04-20 02:04:30|4124.1|4120.1|4122.1|4118.1|4125.1|4121.1|4122.1|4118.1|39
1650420280000|2022-04-20 02:04:40|4122.6|4118.6|4126.6|4122.6|4126.6|4122.6|4122.6|4118.6|35
1650420290000|2022-04-20 02:04:50|4127.1|4123.1|4128.6|4124.6|4130.6|4126.6|4127.1|4123.1|43
1650420300000|2022-04-20 02:05:00|4129.1|4125.1|4127.6|4123.6|4129.6|4125.6|4126.6|4122.6|9
1650420310000|2022-04-20 02:05:10|4128.1|4124.1|4125.6|4121.6|4128.1|4124.1|4125.6|4121.6|15
1650420320000|2022-04-20 02:05:20|4126.1|4122.1|4126.1|4122.1|4127.1|4123.1|4125.1|4121.1|5
1650420330000|2022-04-20 02:05:30|4125.6|4121.6|4125.6|4121.6|4127.1|4123.1|4124.6|4120.6|22
1650420340000|2022-04-20 02:05:40|4125.1|4121.1|4124.1|4120.1|4125.1|4121.1|4122.6|4118.6|9
1650420350000|2022-04-20 02:05:50|4123.6|4119.6|4123.1|4119.1|4124.1|4120.1|4123.1|4119.1|6
1650420360000|2022-04-20 02:06:00|4124.1|4120.1|4123.1|4119.1|4125.1|4121.1|4121.6|4117.6|14
1650420370000|2022-04-20 02:06:10|4123.6|4119.6|4124.6|4120.6|4125.1|4121.1|4123.1|4119.1|7
1650420380000|2022-04-20 02:06:20|4125.1|4121.1|4126.1|4122.1|4126.1|4122.1|4124.6|4120.6|12
1650420390000|2022-04-20 02:06:30|4126.6|4122.6|4126.6|4122.6|4127.1|4123.1|4124.6|4120.6|13
1650420400000|2022-04-20 02:06:40|4127.1|4123.1|4126.1|4122.1|4128.1|4124.1|4125.1|4121.1|18
1650420410000|2022-04-20 02:06:50|4126.6|4122.6|4125.6|4121.6|4127.6|4123.6|4125.6|4121.6|3
1650420420000|2022-04-20 02:07:00|4125.1|4121.1|4127.1|4123.1|4127.1|4123.1|4123.6|4119.6|5
1650420430000|2022-04-20 02:07:10|4128.1|4124.1|4127.6|4123.6|4128.6|4124.6|4126.1|4122.1|12
1650420440000|2022-04-20 02:07:20|4128.1|4124.1|4130.1|4126.1|4130.6|4126.6|4128.1|4124.1|50
1650420450000|2022-04-20 02:07:30|4129.6|4125.6|4132.1|4128.1|4133.6|4129.6|4129.6|4125.6|9
1650420460000|2022-04-20 02:07:40|4131.1|4127.1|4135.1|4131.1|4135.6|4131.6|4131.1|4127.1|23
1650420470000|2022-04-20 02:07:50|4134.6|4130.6|4135.6|4131.6|4135.6|4131.6|4133.1|4129.1|8
1650420480000|2022-04-20 02:08:00|4135.1|4131.1|4137.6|4133.6|4138.6|4134.6|4135.1|4131.1|39
1650420490000|2022-04-20 02:08:10|4137.1|4133.1|4136.1|4132.1|4137.1|4133.1|4134.1|4130.1|10
1650420500000|2022-04-20 02:08:20|4135.6|4131.6|4136.6|4132.6|4139.6|4135.6|4135.6|4131.6|11
1650420510000|2022-04-20 02:08:30|4137.1|4133.1|4138.1|4134.1|4138.1|4134.1|4136.6|4132.6|2
1650420520000|2022-04-20 02:08:40|4139.1|4135.1|4137.6|4133.6|4141.1|4137.1|4137.6|4133.6|20
1650420530000|2022-04-20 02:08:50|4137.1|4133.1|4136.6|4132.6|4138.1|4134.1|4135.6|4131.6|23
1650420540000|2022-04-20 02:09:00|4137.1|4133.1|4135.6|4131.6|4137.6|4133.6|4134.1|4130.1|18
1650420550000|2022-04-20 02:09:10|4135.1|4131.1|4134.1|4130.1|4135.1|4131.1|4133.6|4129.6|15
1650420560000|2022-04-20 02:09:20|4134.6|4130.6|4134.6|4130.6|4135.6|4131.6|4134.1|4130.1|10
1650420570000|2022-04-20 02:09:30|4134.1|4130.1|4136.1|4132.1|4138.6|4134.6|4134.1|4130.1|38
1650420580000|2022-04-20 02:09:40|4136.6|4132.6|4133.1|4129.1|4137.1|4133.1|4133.1|4129.1|28
1650420590000|2022-04-20 02:09:50|4132.6|4128.6|4133.6|4129.6|4133.6|4129.6|4131.1|4127.1|36
1650420600000|2022-04-20 02:10:00|4134.1|4130.1|4131.6|4127.6|4134.1|4130.1|4131.6|4127.6|21
1650420610000|2022-04-20 02:10:10|4132.1|4128.1|4131.6|4127.6|4132.1|4128.1|4129.6|4125.6|18
1650420620000|2022-04-20 02:10:20|4131.1|4127.1|4134.1|4130.1|4135.1|4131.1|4131.1|4127.1|31
1650420630000|2022-04-20 02:10:30|4133.6|4129.6|4134.1|4130.1|4135.1|4131.1|4132.6|4128.6|6
1650420640000|2022-04-20 02:10:40|4133.1|4129.1|4138.6|4134.6|4139.6|4135.6|4133.1|4129.1|19
1650420650000|2022-04-20 02:10:50|4138.1|4134.1|4139.1|4135.1|4139.1|4135.1|4136.6|4132.6|18
1650420660000|2022-04-20 02:11:00|4139.6|4135.6|4135.6|4131.6|4139.6|4135.6|4134.6|4130.6|9
1650420670000|2022-04-20 02:11:10|4134.6|4130.6|4135.6|4131.6|4135.6|4131.6|4132.6|4128.6|12
1650420680000|2022-04-20 02:11:20|4136.1|4132.1|4135.6|4131.6|4136.6|4132.6|4134.6|4130.6|9
1650420690000|2022-04-20 02:11:30|4135.1|4131.1|4133.1|4129.1|4136.1|4132.1|4133.1|4129.1|2
1650420700000|2022-04-20 02:11:40|4132.6|4128.6|4134.6|4130.6|4135.1|4131.1|4131.6|4127.6|14
1650420710000|2022-04-20 02:11:50|4135.1|4131.1|4136.1|4132.1|4137.1|4133.1|4135.1|4131.1|5
1650420720000|2022-04-20 02:12:00|4136.6|4132.6|4132.1|4128.1|4137.1|4133.1|4132.1|4128.1|6
1650420730000|2022-04-20 02:12:10|4131.1|4127.1|4130.1|4126.1|4131.1|4127.1|4128.6|4124.6|38
1650420740000|2022-04-20 02:12:20|4129.6|4125.6|4130.1|4126.1|4130.6|4126.6|4128.1|4124.1|2
1650420750000|2022-04-20 02:12:30|4130.6|4126.6|4132.6|4128.6|4132.6|4128.6|4130.1|4126.1|5
1650420760000|2022-04-20 02:12:40|4133.6|4129.6|4130.6|4126.6|4134.1|4130.1|4130.6|4126.6|14
1650420770000|2022-04-20 02:12:50|4131.1|4127.1|4131.1|4127.1|4132.1|4128.1|4131.1|4127.1|3
1650420780000|2022-04-20 02:13:00|4130.6|4126.6|4133.6|4129.6|4133.6|4129.6|4130.1|4126.1|16
1650420790000|2022-04-20 02:13:10|4133.1|4129.1|4130.6|4126.6|4133.6|4129.6|4129.6|4125.6|6
1650420800000|2022-04-20 02:13:20|4131.6|4127.6|4130.6|4126.6|4132.6|4128.6|4130.1|4126.1|6
1650420810000|2022-04-20 02:13:30|4130.1|4126.1|4131.1|4127.1|4131.6|4127.6|4129.6|4125.6|1
1650420820000|2022-04-20 02:13:40|4130.6|4126.6|4129.6|4125.6|4130.6|4126.6|4128.6|4124.6|15
1650420830000|2022-04-20 02:13:50|4128.1|4124.1|4126.1|4122.1|4128.1|4124.1|4126.1|4122.1|16
1650420840000|2022-04-20 02:14:00|4126.6|4122.6|4130.1|4126.1|4131.1|4127.1|4126.6|4122.6|10
1650420850000|2022-04-20 02:14:10|4129.6|4125.6|4129.1|4125.1|4130.1|4126.1|4128.6|4124.6|5
1650420860000|2022-04-20 02:14:20|4129.6|4125.6|4130.6|4126.6|4130.6|4126.6|4128.1|4124.1|2
1650420870000|2022-04-20 02:14:30|4130.1|4126.1|4132.1|4128.1|4133.1|4129.1|4130.1|4126.1|11
1650420880000|2022-04-20 02:14:40|4132.6|4128.6|4132.6|4128.6|4133.1|4129.1|4132.1|4128.1|4
1650420890000|2022-04-20 02:14:50|4133.6|4129.6|4131.1|4127.1|4133.6|4129.6|4131.1|4127.1|8
1650420900000|2022-04-20 02:15:00|4130.6|4126.6|4131.6|4127.6|4132.6|4128.6|4129.6|4125.6|7
1650420910000|2022-04-20 02:15:10|4131.1|4127.1|4128.1|4124.1|4131.6|4127.6|4128.1|4124.1|18
1650420920000|2022-04-20 02:15:20|4128.6|4124.6|4129.6|4125.6|4130.1|4126.1|4128.1|4124.1|15
1650420930000|2022-04-20 02:15:30|4130.1|4126.1|4131.1|4127.1|4131.6|4127.6|4130.1|4126.1|5
1650420940000|2022-04-20 02:15:40|4132.1|4128.1|4132.6|4128.6|4133.6|4129.6|4131.6|4127.6|8
1650420950000|2022-04-20 02:15:50|4132.1|4128.1|4132.6|4128.6|4133.1|4129.1|4131.6|4127.6|0
1650420960000|2022-04-20 02:16:00|4132.1|4128.1|4131.1|4127.1|4133.1|4129.1|4130.1|4126.1|11
1650420970000|2022-04-20 02:16:10|4130.6|4126.6|4130.6|4126.6|4130.6|4126.6|4129.6|4125.6|2
1650420980000|2022-04-20 02:16:20|4131.1|4127.1|4132.1|4128.1|4133.1|4129.1|4130.6|4126.6|5
1650420990000|2022-04-20 02:16:30|4131.6|4127.6|4132.1|4128.1|4132.1|4128.1|4129.6|4125.6|8
1650421000000|2022-04-20 02:16:40|4131.6|4127.6|4132.6|4128.6|4133.1|4129.1|4131.1|4127.1|11
1650421010000|2022-04-20 02:16:50|4132.1|4128.1|4133.1|4129.1|4134.6|4130.6|4132.1|4128.1|20
1650421020000|2022-04-20 02:17:00|4132.6|4128.6|4135.1|4131.1|4136.1|4132.1|4132.1|4128.1|6
1650421030000|2022-04-20 02:17:10|4135.6|4131.6|4133.6|4129.6|4136.1|4132.1|4132.6|4128.6|7
1650421040000|2022-04-20 02:17:20|4134.1|4130.1|4135.6|4131.6|4136.1|4132.1|4133.6|4129.6|8
1650421050000|2022-04-20 02:17:30|4135.1|4131.1|4138.6|4134.6|4140.1|4136.1|4135.1|4131.1|14
1650421060000|2022-04-20 02:17:40|4139.1|4135.1|4139.1|4135.1|4139.1|4135.1|4138.1|4134.1|13
1650421070000|2022-04-20 02:17:50|4137.6|4133.6|4140.1|4136.1|4140.1|4136.1|4137.6|4133.6|11
1650421080000|2022-04-20 02:18:00|4139.1|4135.1|4141.1|4137.1|4142.1|4138.1|4138.6|4134.6|32
1650421090000|2022-04-20 02:18:10|4140.6|4136.6|4140.6|4136.6|4141.6|4137.6|4139.6|4135.6|14
1650421100000|2022-04-20 02:18:20|4140.1|4136.1|4140.6|4136.6|4141.1|4137.1|4139.6|4135.6|1
1650421110000|2022-04-20 02:18:30|4139.6|4135.6|4139.1|4135.1|4140.6|4136.6|4139.1|4135.1|20
1650421120000|2022-04-20 02:18:40|4139.6|4135.6|4137.1|4133.1|4139.6|4135.6|4135.1|4131.1|33
1650421130000|2022-04-20 02:18:50|4138.1|4134.1|4138.1|4134.1|4138.6|4134.6|4137.6|4133.6|9
1650421140000|2022-04-20 02:19:00|4138.6|4134.6|4138.1|4134.1|4138.6|4134.6|4137.1|4133.1|8
1650421150000|2022-04-20 02:19:10|4138.6|4134.6|4134.6|4130.6|4139.1|4135.1|4134.1|4130.1|33
1650421160000|2022-04-20 02:19:20|4135.1|4131.1|4135.6|4131.6|4137.1|4133.1|4135.1|4131.1|9
1650421170000|2022-04-20 02:19:30|4136.1|4132.1|4134.6|4130.6|4136.6|4132.6|4134.1|4130.1|7
1650421180000|2022-04-20 02:19:40|4135.6|4131.6|4133.6|4129.6|4135.6|4131.6|4132.6|4128.6|15
1650421190000|2022-04-20 02:19:50|4134.1|4130.1|4133.6|4129.6|4134.1|4130.1|4132.1|4128.1|2
1650421200000|2022-04-20 02:20:00|4133.1|4129.1|4135.6|4131.6|4135.6|4131.6|4132.1|4128.1|5
1650421210000|2022-04-20 02:20:10|4136.1|4132.1|4133.6|4129.6|4136.1|4132.1|4133.6|4129.6|1
1650421220000|2022-04-20 02:20:20|4133.1|4129.1|4133.1|4129.1|4133.6|4129.6|4132.6|4128.6|1
1650421230000|2022-04-20 02:20:30|4133.6|4129.6|4132.6|4128.6|4134.1|4130.1|4132.6|4128.6|0
1650421240000|2022-04-20 02:20:40|4132.1|4128.1|4131.6|4127.6|4132.6|4128.6|4131.1|4127.1|4
1650421250000|2022-04-20 02:20:50|4131.1|4127.1|4130.1|4126.1|4131.6|4127.6|4129.6|4125.6|11
1650421260000|2022-04-20 02:21:00|4130.6|4126.6|4132.6|4128.6|4132.6|4128.6|4130.1|4126.1|3
1650421270000|2022-04-20 02:21:10|4132.1|4128.1|4129.1|4125.1|4134.6|4130.6|4129.1|4125.1|13
1650421280000|2022-04-20 02:21:20|4128.6|4124.6|4130.6|4126.6|4131.1|4127.1|4128.1|4124.1|6
1650421290000|2022-04-20 02:21:30|4131.1|4127.1|4130.1|4126.1|4131.6|4127.6|4129.6|4125.6|3
1650421300000|2022-04-20 02:21:40|4130.6|4126.6|4131.6|4127.6|4132.1|4128.1|4130.1|4126.1|3
1650421310000|2022-04-20 02:21:50|4132.1|4128.1|4131.1|4127.1|4133.1|4129.1|4131.1|4127.1|7
1650421320000|2022-04-20 02:22:00|4130.6|4126.6|4129.6|4125.6|4132.6|4128.6|4129.6|4125.6|3
1650421330000|2022-04-20 02:22:10|4130.1|4126.1|4127.6|4123.6|4130.1|4126.1|4127.1|4123.1|13
1650421340000|2022-04-20 02:22:20|4128.1|4124.1|4128.6|4124.6|4129.6|4125.6|4126.6|4122.6|17
1650421350000|2022-04-20 02:22:30|4129.1|4125.1|4128.6|4124.6|4130.1|4126.1|4128.1|4124.1|3
1650421360000|2022-04-20 02:22:40|4128.1|4124.1|4128.6|4124.6|4128.6|4124.6|4127.1|4123.1|5
1650421370000|2022-04-20 02:22:50|4128.1|4124.1|4128.1|4124.1|4128.6|4124.6|4127.1|4123.1|6
1650421380000|2022-04-20 02:23:00|4128.6|4124.6|4129.1|4125.1|4129.1|4125.1|4128.6|4124.6|10
1650421390000|2022-04-20 02:23:10|4129.6|4125.6|4130.1|4126.1|4132.6|4128.6|4129.6|4125.6|19
1650421400000|2022-04-20 02:23:20|4129.6|4125.6|4129.1|4125.1|4130.6|4126.6|4129.1|4125.1|18
1650421410000|2022-04-20 02:23:30|4129.6|4125.6|4130.1|4126.1|4131.1|4127.1|4129.6|4125.6|8
1650421420000|2022-04-20 02:23:40|4129.6|4125.6|4129.6|4125.6|4130.1|4126.1|4129.1|4125.1|4
1650421430000|2022-04-20 02:23:50|4130.1|4126.1|4129.6|4125.6|4130.1|4126.1|4129.6|4125.6|3
1650421440000|2022-04-20 02:24:00|4129.1|4125.1|4129.6|4125.6|4129.6|4125.6|4128.6|4124.6|3
1650421450000|2022-04-20 02:24:10|4130.1|4126.1|4130.6|4126.6|4133.1|4129.1|4129.6|4125.6|17
1650421460000|2022-04-20 02:24:20|4131.1|4127.1|4126.6|4122.6|4131.1|4127.1|4126.6|4122.6|6
1650421470000|2022-04-20 02:24:30|4127.1|4123.1|4127.6|4123.6|4128.1|4124.1|4126.6|4122.6|8
1650421480000|2022-04-20 02:24:40|4128.1|4124.1|4129.1|4125.1|4129.6|4125.6|4127.1|4123.1|10
1650421490000|2022-04-20 02:24:50|4128.6|4124.6|4127.1|4123.1|4128.6|4124.6|4126.6|4122.6|4
1650421500000|2022-04-20 02:25:00|4127.6|4123.6|4126.6|4122.6|4127.6|4123.6|4124.6|4120.6|14
1650421510000|2022-04-20 02:25:10|4127.1|4123.1|4127.6|4123.6|4127.6|4123.6|4125.6|4121.6|2
1650421520000|2022-04-20 02:25:20|4128.1|4124.1|4127.6|4123.6|4128.6|4124.6|4126.6|4122.6|5
1650421530000|2022-04-20 02:25:30|4127.1|4123.1|4126.1|4122.1|4128.1|4124.1|4126.1|4122.1|8
1650421540000|2022-04-20 02:25:40|4126.6|4122.6|4126.6|4122.6|4127.1|4123.1|4125.1|4121.1|11
1650421550000|2022-04-20 02:25:50|4127.1|4123.1|4125.6|4121.6|4128.1|4124.1|4125.1|4121.1|3
1650421560000|2022-04-20 02:26:00|4125.1|4121.1|4129.1|4125.1|4129.6|4125.6|4124.6|4120.6|10
1650421570000|2022-04-20 02:26:10|4128.6|4124.6|4128.6|4124.6|4129.1|4125.1|4126.6|4122.6|6
1650421580000|2022-04-20 02:26:20|4128.1|4124.1|4128.6|4124.6|4129.1|4125.1|4127.6|4123.6|5
1650421590000|2022-04-20 02:26:30|4128.1|4124.1|4126.6|4122.6|4128.1|4124.1|4126.1|4122.1|4
1650421600000|2022-04-20 02:26:40|4126.1|4122.1|4126.6|4122.6|4127.1|4123.1|4125.6|4121.6|2
1650421610000|2022-04-20 02:26:50|4127.1|4123.1|4126.6|4122.6|4127.1|4123.1|4126.6|4122.6|1
1650421620000|2022-04-20 02:27:00|4127.1|4123.1|4126.6|4122.6|4127.1|4123.1|4126.1|4122.1|0
1650421630000|2022-04-20 02:27:10|4126.1|4122.1|4129.1|4125.1|4129.1|4125.1|4125.6|4121.6|17
1650421640000|2022-04-20 02:27:20|4128.6|4124.6|4131.1|4127.1|4131.1|4127.1|4128.6|4124.6|28
1650421650000|2022-04-20 02:27:30|4130.6|4126.6|4134.1|4130.1|4134.6|4130.6|4130.1|4126.1|21
1650421660000|2022-04-20 02:27:40|4133.6|4129.6|4134.1|4130.1|4135.1|4131.1|4133.1|4129.1|21
1650421670000|2022-04-20 02:27:50|4133.6|4129.6|4135.6|4131.6|4135.6|4131.6|4133.6|4129.6|4
1650421680000|2022-04-20 02:28:00|4135.1|4131.1|4135.6|4131.6|4135.6|4131.6|4134.1|4130.1|3
1650421690000|2022-04-20 02:28:10|4136.1|4132.1|4134.6|4130.6|4137.1|4133.1|4134.6|4130.6|14
1650421700000|2022-04-20 02:28:20|4134.1|4130.1|4132.6|4128.6|4134.1|4130.1|4132.1|4128.1|14
1650421710000|2022-04-20 02:28:30|4133.1|4129.1|4134.6|4130.6|4134.6|4130.6|4132.6|4128.6|1
1650421720000|2022-04-20 02:28:40|4132.6|4128.6|4132.1|4128.1|4133.1|4129.1|4132.1|4128.1|6
1650421730000|2022-04-20 02:28:50|4132.6|4128.6|4131.6|4127.6|4133.6|4129.6|4131.1|4127.1|8
1650421740000|2022-04-20 02:29:00|4132.1|4128.1|4130.6|4126.6|4133.1|4129.1|4130.1|4126.1|11
1650421750000|2022-04-20 02:29:10|4130.1|4126.1|4132.1|4128.1|4133.1|4129.1|4130.1|4126.1|4
1650421760000|2022-04-20 02:29:20|4132.6|4128.6|4132.6|4128.6|4133.6|4129.6|4130.1|4126.1|5
1650421770000|2022-04-20 02:29:30|4132.1|4128.1|4128.6|4124.6|4132.1|4128.1|4128.6|4124.6|14
1650421780000|2022-04-20 02:29:40|4129.1|4125.1|4128.6|4124.6|4129.6|4125.6|4127.6|4123.6|1
1650421790000|2022-04-20 02:29:50|4129.1|4125.1|4129.1|4125.1|4129.1|4125.1|4127.6|4123.6|5
1650421800000|2022-04-20 02:30:00|4130.1|4126.1|4126.1|4122.1|4130.1|4126.1|4126.1|4122.1|8
1650421810000|2022-04-20 02:30:10|4125.6|4121.6|4126.1|4122.1|4126.1|4122.1|4124.6|4120.6|14
1650421820000|2022-04-20 02:30:20|4125.6|4121.6|4126.1|4122.1|4126.1|4122.1|4124.6|4120.6|1
1650421830000|2022-04-20 02:30:30|4125.6|4121.6|4125.6|4121.6|4126.1|4122.1|4125.1|4121.1|0
1650421840000|2022-04-20 02:30:40|4126.1|4122.1|4125.6|4121.6|4126.6|4122.6|4125.6|4121.6|3
1650421860000|2022-04-20 02:31:00|4126.1|4122.1|4126.6|4122.6|4127.6|4123.6|4125.6|4121.6|6
1650421870000|2022-04-20 02:31:10|4125.6|4121.6|4125.1|4121.1|4125.6|4121.6|4125.1|4121.1|4
1650421880000|2022-04-20 02:31:20|4125.6|4121.6|4122.1|4118.1|4125.6|4121.6|4122.1|4118.1|21
1650421890000|2022-04-20 02:31:30|4122.6|4118.6|4123.6|4119.6|4125.1|4121.1|4122.1|4118.1|9
1650421900000|2022-04-20 02:31:40|4124.1|4120.1|4124.1|4120.1|4125.1|4121.1|4123.6|4119.6|8
1650421910000|2022-04-20 02:31:50|4124.6|4120.6|4122.6|4118.6|4125.1|4121.1|4122.6|4118.6|7
1650421920000|2022-04-20 02:32:00|4123.1|4119.1|4122.6|4118.6|4123.1|4119.1|4121.6|4117.6|6
1650421930000|2022-04-20 02:32:10|4123.1|4119.1|4123.1|4119.1|4124.1|4120.1|4122.6|4118.6|8
1650421940000|2022-04-20 02:32:20|4123.6|4119.6|4122.1|4118.1|4124.6|4120.6|4122.1|4118.1|3
1650421950000|2022-04-20 02:32:30|4122.6|4118.6|4124.1|4120.1|4124.6|4120.6|4122.6|4118.6|7
1650421960000|2022-04-20 02:32:40|4123.6|4119.6|4124.1|4120.1|4124.1|4120.1|4123.1|4119.1|7
1650421970000|2022-04-20 02:32:50|4123.6|4119.6|4121.6|4117.6|4124.1|4120.1|4121.6|4117.6|10
1650421980000|2022-04-20 02:33:00|4122.1|4118.1|4123.6|4119.6|4123.6|4119.6|4121.1|4117.1|10
1650421990000|2022-04-20 02:33:10|4124.1|4120.1|4122.1|4118.1|4126.1|4122.1|4122.1|4118.1|17
1650422000000|2022-04-20 02:33:20|4121.6|4117.6|4125.1|4121.1|4125.1|4121.1|4121.6|4117.6|7
1650422010000|2022-04-20 02:33:30|4126.1|4122.1|4126.6|4122.6|4128.1|4124.1|4126.1|4122.1|11
1650422020000|2022-04-20 02:33:40|4127.1|4123.1|4128.6|4124.6|4129.1|4125.1|4127.1|4123.1|6
1650422030000|2022-04-20 02:33:50|4128.1|4124.1|4130.1|4126.1|4131.1|4127.1|4128.1|4124.1|24
1650422040000|2022-04-20 02:34:00|4129.1|4125.1|4131.1|4127.1|4131.6|4127.6|4129.1|4125.1|11
1650422050000|2022-04-20 02:34:10|4131.6|4127.6|4134.1|4130.1|4134.1|4130.1|4130.6|4126.6|12
1650422060000|2022-04-20 02:34:20|4134.6|4130.6|4130.6|4126.6|4135.6|4131.6|4130.1|4126.1|29
1650422070000|2022-04-20 02:34:30|4130.1|4126.1|4130.6|4126.6|4132.1|4128.1|4129.6|4125.6|9
1650422080000|2022-04-20 02:34:40|4130.1|4126.1|4128.6|4124.6|4131.1|4127.1|4128.1|4124.1|16
1650422090000|2022-04-20 02:34:50|4129.1|4125.1|4129.6|4125.6|4132.1|4128.1|4129.1|4125.1|8
1650422100000|2022-04-20 02:35:00|4129.1|4125.1|4127.1|4123.1|4129.6|4125.6|4127.1|4123.1|12
1650422110000|2022-04-20 02:35:10|4127.6|4123.6|4125.6|4121.6|4128.1|4124.1|4125.1|4121.1|16
1650422120000|2022-04-20 02:35:20|4126.1|4122.1|4125.6|4121.6|4126.6|4122.6|4125.6|4121.6|2
1650422130000|2022-04-20 02:35:30|4126.1|4122.1|4126.1|4122.1|4127.6|4123.6|4126.1|4122.1|2
1650422140000|2022-04-20 02:35:40|4126.6|4122.6|4126.6|4122.6|4127.6|4123.6|4125.6|4121.6|7
1650422150000|2022-04-20 02:35:50|4128.6|4124.6|4130.6|4126.6|4131.6|4127.6|4128.6|4124.6|18
1650422160000|2022-04-20 02:36:00|4130.1|4126.1|4129.1|4125.1|4130.1|4126.1|4128.6|4124.6|2
1650422170000|2022-04-20 02:36:10|4128.6|4124.6|4127.1|4123.1|4128.6|4124.6|4127.1|4123.1|5
1650422180000|2022-04-20 02:36:20|4127.6|4123.6|4129.6|4125.6|4131.1|4127.1|4127.6|4123.6|36
1650422190000|2022-04-20 02:36:30|4129.1|4125.1|4127.6|4123.6|4129.1|4125.1|4127.6|4123.6|3
1650422200000|2022-04-20 02:36:40|4126.6|4122.6|4125.6|4121.6|4127.1|4123.1|4125.6|4121.6|9
1650422210000|2022-04-20 02:36:50|4126.1|4122.1|4126.6|4122.6|4126.6|4122.6|4125.6|4121.6|32
1650422220000|2022-04-20 02:37:00|4127.1|4123.1|4128.1|4124.1|4128.6|4124.6|4127.1|4123.1|1
1650422230000|2022-04-20 02:37:10|4129.1|4125.1|4130.1|4126.1|4132.1|4128.1|4128.6|4124.6|42
1650422240000|2022-04-20 02:37:20|4130.6|4126.6|4129.6|4125.6|4131.1|4127.1|4129.6|4125.6|12
1650422250000|2022-04-20 02:37:30|4130.1|4126.1|4133.6|4129.6|4134.6|4130.6|4130.1|4126.1|20
1650422260000|2022-04-20 02:37:40|4133.1|4129.1|4134.6|4130.6|4135.6|4131.6|4133.1|4129.1|2
1650422270000|2022-04-20 02:37:50|4135.1|4131.1|4131.6|4127.6|4135.1|4131.1|4131.6|4127.6|10
1650422280000|2022-04-20 02:38:00|4131.1|4127.1|4130.1|4126.1|4132.1|4128.1|4130.1|4126.1|10
1650422290000|2022-04-20 02:38:10|4130.6|4126.6|4128.1|4124.1|4131.6|4127.6|4128.1|4124.1|8
1650422300000|2022-04-20 02:38:20|4128.6|4124.6|4128.1|4124.1|4129.1|4125.1|4127.6|4123.6|14
1650422310000|2022-04-20 02:38:30|4128.6|4124.6|4130.6|4126.6|4131.1|4127.1|4128.6|4124.6|12
1650422320000|2022-04-20 02:38:40|4131.1|4127.1|4131.1|4127.1|4131.6|4127.6|4129.1|4125.1|7
1650422330000|2022-04-20 02:38:50|4130.1|4126.1|4130.1|4126.1|4131.1|4127.1|4129.6|4125.6|12
1650422340000|2022-04-20 02:39:00|4130.6|4126.6|4131.1|4127.1|4131.1|4127.1|4129.1|4125.1|7
1650422350000|2022-04-20 02:39:10|4130.6|4126.6|4131.6|4127.6|4131.6|4127.6|4129.6|4125.6|2
1650422360000|2022-04-20 02:39:20|4132.1|4128.1|4133.6|4129.6|4134.1|4130.1|4131.6|4127.6|6
1650422370000|2022-04-20 02:39:30|4134.1|4130.1|4136.6|4132.6|4136.6|4132.6|4133.1|4129.1|14
1650422380000|2022-04-20 02:39:40|4137.1|4133.1|4138.1|4134.1|4139.1|4135.1|4136.6|4132.6|61
1650422390000|2022-04-20 02:39:50|4139.1|4135.1|4139.1|4135.1|4139.1|4135.1|4137.6|4133.6|15
1650422400000|2022-04-20 02:40:00|4139.6|4135.6|4141.6|4137.6|4142.1|4138.1|4138.6|4134.6|32
1650422410000|2022-04-20 02:40:10|4142.1|4138.1|4142.1|4138.1|4142.6|4138.6|4141.1|4137.1|16
1650422420000|2022-04-20 02:40:20|4142.6|4138.6|4138.1|4134.1|4142.6|4138.6|4138.1|4134.1|18
1650422430000|2022-04-20 02:40:30|4138.6|4134.6|4136.1|4132.1|4139.1|4135.1|4134.6|4130.6|29
1650422440000|2022-04-20 02:40:40|4135.6|4131.6|4138.6|4134.6|4138.6|4134.6|4135.6|4131.6|8
1650422450000|2022-04-20 02:40:50|4139.1|4135.1|4142.6|4138.6|4143.1|4139.1|4139.1|4135.1|10
1650422460000|2022-04-20 02:41:00|4142.1|4138.1|4138.6|4134.6|4142.6|4138.6|4138.6|4134.6|6
1650422470000|2022-04-20 02:41:10|4139.1|4135.1|4139.6|4135.6|4139.6|4135.6|4138.1|4134.1|11
1650422480000|2022-04-20 02:41:20|4139.1|4135.1|4140.6|4136.6|4141.6|4137.6|4139.1|4135.1|12
1650422490000|2022-04-20 02:41:30|4140.1|4136.1|4139.6|4135.6|4140.1|4136.1|4138.1|4134.1|2
1650422500000|2022-04-20 02:41:40|4139.1|4135.1|4137.6|4133.6|4139.6|4135.6|4135.6|4131.6|13
1650422510000|2022-04-20 02:41:50|4138.1|4134.1|4138.6|4134.6|4138.6|4134.6|4137.6|4133.6|0
1650422520000|2022-04-20 02:42:00|4139.1|4135.1|4139.6|4135.6|4140.1|4136.1|4139.1|4135.1|0
1650422530000|2022-04-20 02:42:10|4138.6|4134.6|4136.6|4132.6|4139.1|4135.1|4136.1|4132.1|8
1650422540000|2022-04-20 02:42:20|4137.1|4133.1|4136.6|4132.6|4137.1|4133.1|4135.6|4131.6|1
1650422550000|2022-04-20 02:42:30|4137.1|4133.1|4136.6|4132.6|4137.6|4133.6|4136.6|4132.6|1
1650422560000|2022-04-20 02:42:40|4135.1|4131.1|4134.6|4130.6|4135.6|4131.6|4134.1|4130.1|49
1650422570000|2022-04-20 02:42:50|4134.1|4130.1|4137.1|4133.1|4138.1|4134.1|4134.1|4130.1|9
1650422580000|2022-04-20 02:43:00|4136.6|4132.6|4135.6|4131.6|4137.1|4133.1|4135.1|4131.1|1
1650422590000|2022-04-20 02:43:10|4136.1|4132.1|4137.6|4133.6|4137.6|4133.6|4135.6|4131.6|1
1650422600000|2022-04-20 02:43:20|4137.1|4133.1|4135.6|4131.6|4138.1|4134.1|4135.6|4131.6|2
1650422610000|2022-04-20 02:43:30|4136.1|4132.1|4136.6|4132.6|4137.6|4133.6|4136.1|4132.1|1
1650422620000|2022-04-20 02:43:40|4137.1|4133.1|4136.6|4132.6|4137.1|4133.1|4136.6|4132.6|0
1650422630000|2022-04-20 02:43:50|4137.1|4133.1|4136.6|4132.6|4137.1|4133.1|4136.6|4132.6|0
1650422640000|2022-04-20 02:44:00|4137.1|4133.1|4138.1|4134.1|4138.6|4134.6|4136.6|4132.6|15
1650422650000|2022-04-20 02:44:10|4138.6|4134.6|4139.6|4135.6|4139.6|4135.6|4138.1|4134.1|4
1650422660000|2022-04-20 02:44:20|4140.1|4136.1|4139.6|4135.6|4141.1|4137.1|4139.6|4135.6|5
1650422670000|2022-04-20 02:44:30|4140.1|4136.1|4139.6|4135.6|4140.1|4136.1|4139.1|4135.1|2
1650422680000|2022-04-20 02:44:40|4139.1|4135.1|4139.1|4135.1|4139.6|4135.6|4138.1|4134.1|1
1650422690000|2022-04-20 02:44:50|4139.6|4135.6|4137.1|4133.1|4139.6|4135.6|4137.1|4133.1|3
1650422700000|2022-04-20 02:45:00|4136.6|4132.6|4136.6|4132.6|4138.1|4134.1|4136.1|4132.1|5
1650422710000|2022-04-20 02:45:10|4137.1|4133.1|4137.6|4133.6|4137.6|4133.6|4136.6|4132.6|3
1650422720000|2022-04-20 02:45:20|4138.1|4134.1|4134.1|4130.1|4138.1|4134.1|4134.1|4130.1|8
1650422730000|2022-04-20 02:45:30|4134.6|4130.6|4135.1|4131.1|4135.1|4131.1|4134.1|4130.1|6
1650422740000|2022-04-20 02:45:40|4134.6|4130.6|4136.1|4132.1|4136.1|4132.1|4134.6|4130.6|6
1650422750000|2022-04-20 02:45:50|4136.6|4132.6|4136.1|4132.1|4137.1|4133.1|4136.1|4132.1|6
1650422760000|2022-04-20 02:46:00|4136.6|4132.6|4139.1|4135.1|4139.1|4135.1|4136.6|4132.6|8
1650422770000|2022-04-20 02:46:10|4138.6|4134.6|4138.1|4134.1|4139.1|4135.1|4138.1|4134.1|0
1650422780000|2022-04-20 02:46:20|4138.6|4134.6|4137.6|4133.6|4139.1|4135.1|4137.1|4133.1|4
1650422790000|2022-04-20 02:46:30|4137.1|4133.1|4134.6|4130.6|4137.1|4133.1|4134.6|4130.6|4
1650422800000|2022-04-20 02:46:40|4135.1|4131.1|4135.1|4131.1|4135.6|4131.6|4134.6|4130.6|1
1650422810000|2022-04-20 02:46:50|4134.6|4130.6|4135.6|4131.6|4136.1|4132.1|4134.6|4130.6|0
1650422820000|2022-04-20 02:47:00|4135.1|4131.1|4136.6|4132.6|4136.6|4132.6|4135.1|4131.1|0
1650422830000|2022-04-20 02:47:10|4136.1|4132.1|4135.6|4131.6|4136.1|4132.1|4134.6|4130.6|0
1650422840000|2022-04-20 02:47:20|4136.1|4132.1|4137.1|4133.1|4138.1|4134.1|4136.1|4132.1|2
1650422850000|2022-04-20 02:47:30|4136.6|4132.6|4139.1|4135.1|4139.6|4135.6|4136.6|4132.6|3
1650422860000|2022-04-20 02:47:40|4139.6|4135.6|4140.6|4136.6|4141.6|4137.6|4139.1|4135.1|7
1650422870000|2022-04-20 02:47:50|4140.1|4136.1|4139.6|4135.6|4141.1|4137.1|4139.1|4135.1|11
1650422880000|2022-04-20 02:48:00|4140.1|4136.1|4140.6|4136.6|4142.6|4138.6|4140.1|4136.1|9
1650422890000|2022-04-20 02:48:10|4141.1|4137.1|4140.6|4136.6|4141.1|4137.1|4140.1|4136.1|2
1650422900000|2022-04-20 02:48:20|4142.6|4138.6|4142.1|4138.1|4143.1|4139.1|4142.1|4138.1|14
1650422910000|2022-04-20 02:48:30|4142.6|4138.6|4141.6|4137.6|4143.6|4139.6|4141.1|4137.1|21
1650422920000|2022-04-20 02:48:40|4141.1|4137.1|4144.1|4140.1|4144.1|4140.1|4141.1|4137.1|10
1650422930000|2022-04-20 02:48:50|4143.6|4139.6|4145.1|4141.1|4145.1|4141.1|4143.1|4139.1|15
1650422940000|2022-04-20 02:49:00|4144.6|4140.6|4143.6|4139.6|4146.6|4142.6|4143.6|4139.6|2
1650422950000|2022-04-20 02:49:10|4143.1|4139.1|4142.6|4138.6|4143.6|4139.6|4142.1|4138.1|4
1650422960000|2022-04-20 02:49:20|4143.1|4139.1|4144.6|4140.6|4144.6|4140.6|4143.1|4139.1|3
1650422970000|2022-04-20 02:49:30|4144.1|4140.1|4144.6|4140.6|4145.1|4141.1|4143.6|4139.6|3
1650422980000|2022-04-20 02:49:40|4144.1|4140.1|4143.1|4139.1|4145.1|4141.1|4143.1|4139.1|7
1650422990000|2022-04-20 02:49:50|4143.6|4139.6|4144.6|4140.6|4145.6|4141.6|4143.6|4139.6|7
1650423000000|2022-04-20 02:50:00|4145.1|4141.1|4145.6|4141.6|4146.1|4142.1|4145.1|4141.1|8
1650423010000|2022-04-20 02:50:10|4146.1|4142.1|4146.1|4142.1|4146.6|4142.6|4144.6|4140.6|12
1650423020000|2022-04-20 02:50:20|4146.6|4142.6|4145.6|4141.6|4146.6|4142.6|4145.1|4141.1|7
1650423030000|2022-04-20 02:50:30|4145.1|4141.1|4146.1|4142.1|4146.6|4142.6|4145.1|4141.1|3
1650423040000|2022-04-20 02:50:40|4147.1|4143.1|4146.6|4142.6|4147.6|4143.6|4146.6|4142.6|27
1650423050000|2022-04-20 02:50:50|4146.1|4142.1|4145.6|4141.6|4146.1|4142.1|4144.6|4140.6|4
1650423060000|2022-04-20 02:51:00|4145.1|4141.1|4143.6|4139.6|4145.6|4141.6|4143.6|4139.6|4
1650423070000|2022-04-20 02:51:10|4143.1|4139.1|4142.6|4138.6|4143.6|4139.6|4142.1|4138.1|10
1650423080000|2022-04-20 02:51:20|4143.1|4139.1|4142.1|4138.1|4143.1|4139.1|4141.1|4137.1|24
1650423090000|2022-04-20 02:51:30|4143.1|4139.1|4144.1|4140.1|4145.1|4141.1|4143.1|4139.1|24
1650423100000|2022-04-20 02:51:40|4143.6|4139.6|4143.6|4139.6|4143.6|4139.6|4143.1|4139.1|0
1650423110000|2022-04-20 02:51:50|4141.6|4137.6|4139.6|4135.6|4141.6|4137.6|4139.6|4135.6|55
1650423120000|2022-04-20 02:52:00|4139.1|4135.1|4142.6|4138.6|4142.6|4138.6|4139.1|4135.1|3
1650423130000|2022-04-20 02:52:10|4143.1|4139.1|4142.1|4138.1|4144.6|4140.6|4142.1|4138.1|8
1650423140000|2022-04-20 02:52:20|4142.6|4138.6|4142.6|4138.6|4143.1|4139.1|4142.1|4138.1|0
1650423150000|2022-04-20 02:52:30|4142.1|4138.1|4142.6|4138.6|4143.1|4139.1|4142.1|4138.1|2
1650423160000|2022-04-20 02:52:40|4142.1|4138.1|4143.6|4139.6|4143.6|4139.6|4142.1|4138.1|0
1650423170000|2022-04-20 02:52:50|4143.1|4139.1|4145.6|4141.6|4145.6|4141.6|4142.6|4138.6|14
1650423180000|2022-04-20 02:53:00|4145.1|4141.1|4146.1|4142.1|4147.1|4143.1|4145.1|4141.1|13
1650423190000|2022-04-20 02:53:10|4145.1|4141.1|4146.1|4142.1|4146.1|4142.1|4145.1|4141.1|7
1650423200000|2022-04-20 02:53:20|4145.6|4141.6|4142.6|4138.6|4145.6|4141.6|4142.1|4138.1|10
1650423210000|2022-04-20 02:53:30|4142.1|4138.1|4142.1|4138.1|4142.6|4138.6|4141.6|4137.6|5
1650423220000|2022-04-20 02:53:40|4142.6|4138.6|4142.1|4138.1|4142.6|4138.6|4141.6|4137.6|0
1650423230000|2022-04-20 02:53:50|4142.6|4138.6|4143.6|4139.6|4144.1|4140.1|4142.6|4138.6|4
1650423240000|2022-04-20 02:54:00|4143.1|4139.1|4143.6|4139.6|4144.1|4140.1|4142.1|4138.1|4
1650423250000|2022-04-20 02:54:10|4144.1|4140.1|4146.6|4142.6|4147.1|4143.1|4144.1|4140.1|7
1650423260000|2022-04-20 02:54:20|4147.1|4143.1|4146.1|4142.1|4147.6|4143.6|4145.6|4141.6|15
1650423270000|2022-04-20 02:54:30|4145.1|4141.1|4145.1|4141.1|4145.6|4141.6|4145.1|4141.1|7
1650423280000|2022-04-20 02:54:40|4144.6|4140.6|4144.1|4140.1|4146.1|4142.1|4144.1|4140.1|15
1650423290000|2022-04-20 02:54:50|4144.6|4140.6|4146.1|4142.1|4146.1|4142.1|4144.6|4140.6|9
1650423300000|2022-04-20 02:55:00|4147.1|4143.1|4146.6|4142.6|4148.1|4144.1|4146.6|4142.6|16
1650423310000|2022-04-20 02:55:10|4147.1|4143.1|4147.6|4143.6|4148.1|4144.1|4146.6|4142.6|7
1650423320000|2022-04-20 02:55:20|4147.1|4143.1|4147.1|4143.1|4147.6|4143.6|4147.1|4143.1|1
1650423330000|2022-04-20 02:55:30|4146.1|4142.1|4146.1|4142.1|4146.1|4142.1|4144.6|4140.6|16
1650423340000|2022-04-20 02:55:40|4146.6|4142.6|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|1
1650423350000|2022-04-20 02:55:50|4146.6|4142.6|4146.6|4142.6|4147.1|4143.1|4146.1|4142.1|2
1650423360000|2022-04-20 02:56:00|4147.1|4143.1|4147.1|4143.1|4147.1|4143.1|4146.1|4142.1|0
1650423370000|2022-04-20 02:56:10|4146.6|4142.6|4146.1|4142.1|4147.6|4143.6|4145.6|4141.6|1
1650423380000|2022-04-20 02:56:20|4146.6|4142.6|4145.6|4141.6|4146.6|4142.6|4145.1|4141.1|2
1650423390000|2022-04-20 02:56:30|4145.1|4141.1|4145.1|4141.1|4146.1|4142.1|4144.6|4140.6|2
1650423400000|2022-04-20 02:56:40|4144.6|4140.6|4146.6|4142.6|4147.1|4143.1|4144.6|4140.6|0
1650423410000|2022-04-20 02:56:50|4146.1|4142.1|4146.6|4142.6|4147.1|4143.1|4145.6|4141.6|0
1650423420000|2022-04-20 02:57:00|4146.1|4142.1|4147.6|4143.6|4149.6|4145.6|4146.1|4142.1|16
1650423430000|2022-04-20 02:57:10|4147.1|4143.1|4149.6|4145.6|4149.6|4145.6|4147.1|4143.1|9
1650423440000|2022-04-20 02:57:20|4149.1|4145.1|4149.6|4145.6|4149.6|4145.6|4149.1|4145.1|2
1650423450000|2022-04-20 02:57:30|4150.1|4146.1|4150.6|4146.6|4151.1|4147.1|4149.1|4145.1|10
1650423460000|2022-04-20 02:57:40|4150.1|4146.1|4149.6|4145.6|4150.1|4146.1|4149.1|4145.1|11
1650423470000|2022-04-20 02:57:50|4150.1|4146.1|4149.1|4145.1|4150.1|4146.1|4149.1|4145.1|3
1650423480000|2022-04-20 02:58:00|4149.6|4145.6|4150.1|4146.1|4150.6|4146.6|4149.1|4145.1|1
1650423490000|2022-04-20 02:58:10|4149.6|4145.6|4150.1|4146.1|4150.1|4146.1|4149.1|4145.1|3
1650423500000|2022-04-20 02:58:20|4149.6|4145.6|4150.6|4146.6|4150.6|4146.6|4149.6|4145.6|2
1650423510000|2022-04-20 02:58:30|4151.1|4147.1|4150.6|4146.6|4152.1|4148.1|4150.1|4146.1|15
1650423520000|2022-04-20 02:58:40|4152.1|4148.1|4151.6|4147.6|4152.1|4148.1|4151.6|4147.6|2
1650423530000|2022-04-20 02:58:50|4152.1|4148.1|4151.6|4147.6|4152.6|4148.6|4151.6|4147.6|6
1650423540000|2022-04-20 02:59:00|4152.1|4148.1|4154.6|4150.6|4154.6|4150.6|4152.1|4148.1|21
1650423550000|2022-04-20 02:59:10|4154.1|4150.1|4153.6|4149.6|4154.6|4150.6|4153.1|4149.1|16
1650423560000|2022-04-20 02:59:20|4154.1|4150.1|4154.1|4150.1|4154.6|4150.6|4153.1|4149.1|1
1650423570000|2022-04-20 02:59:30|4154.6|4150.6|4155.6|4151.6|4155.6|4151.6|4154.1|4150.1|3
1650423580000|2022-04-20 02:59:40|4156.1|4152.1|4155.6|4151.6|4157.6|4153.6|4155.6|4151.6|6
1650423590000|2022-04-20 02:59:50|4156.1|4152.1|4154.1|4150.1|4156.1|4152.1|4154.1|4150.1|2
1650423600000|2022-04-20 03:00:00|4154.6|4150.6|4153.6|4149.6|4155.1|4151.1|4153.1|4149.1|4
1650423610000|2022-04-20 03:00:10|4153.1|4149.1|4154.1|4150.1|4154.1|4150.1|4152.1|4148.1|5
1650423620000|2022-04-20 03:00:20|4153.6|4149.6|4155.1|4151.1|4155.1|4151.1|4153.6|4149.6|6
1650423630000|2022-04-20 03:00:30|4155.6|4151.6|4158.6|4154.6|4159.1|4155.1|4155.6|4151.6|14
1650423640000|2022-04-20 03:00:40|4159.1|4155.1|4158.6|4154.6|4159.6|4155.6|4158.6|4154.6|3
1650423650000|2022-04-20 03:00:50|4159.1|4155.1|4162.1|4158.1|4162.6|4158.6|4159.1|4155.1|33
1650423660000|2022-04-20 03:01:00|4162.6|4158.6|4164.1|4160.1|4165.1|4161.1|4162.6|4158.6|40
1650423670000|2022-04-20 03:01:10|4164.6|4160.6|4161.6|4157.6|4164.6|4160.6|4161.6|4157.6|17
1650423680000|2022-04-20 03:01:20|4161.1|4157.1|4160.6|4156.6|4161.1|4157.1|4158.6|4154.6|17
1650423690000|2022-04-20 03:01:30|4160.1|4156.1|4162.1|4158.1|4163.1|4159.1|4160.1|4156.1|9
1650423700000|2022-04-20 03:01:40|4162.6|4158.6|4167.6|4163.6|4168.1|4164.1|4162.6|4158.6|36
1650423710000|2022-04-20 03:01:50|4167.1|4163.1|4166.6|4162.6|4168.1|4164.1|4165.1|4161.1|119
1650423720000|2022-04-20 03:02:00|4171.1|4167.1|4169.6|4165.6|4171.1|4167.1|4167.6|4163.6|257
1650423730000|2022-04-20 03:02:10|4169.1|4165.1|4168.6|4164.6|4170.1|4166.1|4168.1|4164.1|36
1650423740000|2022-04-20 03:02:20|4168.1|4164.1|4169.6|4165.6|4170.1|4166.1|4167.6|4163.6|30
1650423750000|2022-04-20 03:02:30|4170.1|4166.1|4171.1|4167.1|4172.1|4168.1|4170.1|4166.1|31
1650423760000|2022-04-20 03:02:40|4172.1|4168.1|4170.1|4166.1|4172.1|4168.1|4169.6|4165.6|15
1650423770000|2022-04-20 03:02:50|4170.6|4166.6|4172.1|4168.1|4172.1|4168.1|4170.6|4166.6|25
1650423780000|2022-04-20 03:03:00|4172.6|4168.6|4172.6|4168.6|4173.6|4169.6|4172.1|4168.1|79
1650423790000|2022-04-20 03:03:10|4171.6|4167.6|4167.1|4163.1|4171.6|4167.6|4166.6|4162.6|45
1650423800000|2022-04-20 03:03:20|4168.1|4164.1|4169.1|4165.1|4169.6|4165.6|4167.6|4163.6|17
1650423810000|2022-04-20 03:03:30|4168.6|4164.6|4170.1|4166.1|4170.1|4166.1|4168.1|4164.1|19
1650423820000|2022-04-20 03:03:40|4171.1|4167.1|4172.1|4168.1|4172.1|4168.1|4170.6|4166.6|24
1650423830000|2022-04-20 03:03:50|4172.6|4168.6|4172.1|4168.1|4172.6|4168.6|4172.1|4168.1|17
1650423840000|2022-04-20 03:04:00|4173.1|4169.1|4171.1|4167.1|4173.1|4169.1|4171.1|4167.1|13
1650423850000|2022-04-20 03:04:10|4171.6|4167.6|4172.1|4168.1|4172.1|4168.1|4170.6|4166.6|12
1650423860000|2022-04-20 03:04:20|4171.1|4167.1|4171.1|4167.1|4173.1|4169.1|4171.1|4167.1|19
1650423870000|2022-04-20 03:04:30|4172.1|4168.1|4174.1|4170.1|4174.1|4170.1|4172.1|4168.1|15
1650423880000|2022-04-20 03:04:40|4173.6|4169.6|4173.1|4169.1|4173.6|4169.6|4172.6|4168.6|9
1650423890000|2022-04-20 03:04:50|4171.6|4167.6|4172.1|4168.1|4172.6|4168.6|4171.1|4167.1|17
1650423900000|2022-04-20 03:05:00|4172.6|4168.6|4174.1|4170.1|4174.1|4170.1|4172.6|4168.6|13
1650423910000|2022-04-20 03:05:10|4173.6|4169.6|4173.6|4169.6|4173.6|4169.6|4173.1|4169.1|4
1650423920000|2022-04-20 03:05:20|4173.1|4169.1|4173.6|4169.6|4173.6|4169.6|4173.1|4169.1|4
1650423930000|2022-04-20 03:05:30|4174.1|4170.1|4174.6|4170.6|4175.1|4171.1|4174.1|4170.1|28
1650423940000|2022-04-20 03:05:40|4174.1|4170.1|4177.1|4173.1|4177.1|4173.1|4174.1|4170.1|58
1650423950000|2022-04-20 03:05:50|4177.6|4173.6|4178.1|4174.1|4178.1|4174.1|4177.1|4173.1|26
1650423960000|2022-04-20 03:06:00|4178.6|4174.6|4175.1|4171.1|4178.6|4174.6|4174.6|4170.6|10
1650423970000|2022-04-20 03:06:10|4175.6|4171.6|4175.6|4171.6|4177.1|4173.1|4175.1|4171.1|13
1650423980000|2022-04-20 03:06:20|4176.1|4172.1|4175.6|4171.6|4176.1|4172.1|4175.6|4171.6|3
1650423990000|2022-04-20 03:06:30|4175.1|4171.1|4175.1|4171.1|4175.6|4171.6|4175.1|4171.1|1
1650424000000|2022-04-20 03:06:40|4176.1|4172.1|4175.6|4171.6|4177.6|4173.6|4175.6|4171.6|17
1650424010000|2022-04-20 03:06:50|4175.1|4171.1|4174.1|4170.1|4175.1|4171.1|4173.6|4169.6|16
1650424020000|2022-04-20 03:07:00|4174.6|4170.6|4176.1|4172.1|4176.1|4172.1|4174.6|4170.6|11
1650424030000|2022-04-20 03:07:10|4176.6|4172.6|4175.1|4171.1|4177.1|4173.1|4175.1|4171.1|30
1650424040000|2022-04-20 03:07:20|4174.6|4170.6|4174.6|4170.6|4175.1|4171.1|4174.6|4170.6|7
1650424050000|2022-04-20 03:07:30|4175.6|4171.6|4175.6|4171.6|4175.6|4171.6|4174.6|4170.6|6
1650424060000|2022-04-20 03:07:40|4175.1|4171.1|4177.6|4173.6|4177.6|4173.6|4175.1|4171.1|6
1650424070000|2022-04-20 03:07:50|4177.1|4173.1|4177.1|4173.1|4178.6|4174.6|4176.6|4172.6|20
1650424080000|2022-04-20 03:08:00|4176.6|4172.6|4174.6|4170.6|4177.1|4173.1|4174.6|4170.6|26
1650424090000|2022-04-20 03:08:10|4175.1|4171.1|4174.1|4170.1|4175.1|4171.1|4174.1|4170.1|3
1650424100000|2022-04-20 03:08:20|4173.6|4169.6|4174.1|4170.1|4174.1|4170.1|4173.1|4169.1|7
1650424110000|2022-04-20 03:08:30|4174.6|4170.6|4176.1|4172.1|4176.1|4172.1|4174.6|4170.6|5
1650424120000|2022-04-20 03:08:40|4175.6|4171.6|4175.6|4171.6|4175.6|4171.6|4175.1|4171.1|7
1650424130000|2022-04-20 03:08:50|4176.1|4172.1|4176.6|4172.6|4176.6|4172.6|4176.1|4172.1|11
1650424140000|2022-04-20 03:09:00|4177.1|4173.1|4176.1|4172.1|4177.6|4173.6|4176.1|4172.1|7
1650424150000|2022-04-20 03:09:10|4177.1|4173.1|4176.6|4172.6|4177.1|4173.1|4176.6|4172.6|4
1650424160000|2022-04-20 03:09:20|4177.1|4173.1|4177.6|4173.6|4178.1|4174.1|4176.1|4172.1|22
1650424170000|2022-04-20 03:09:30|4176.6|4172.6|4175.6|4171.6|4176.6|4172.6|4174.1|4170.1|20
1650424180000|2022-04-20 03:09:40|4176.1|4172.1|4178.1|4174.1|4178.1|4174.1|4175.6|4171.6|10
1650424190000|2022-04-20 03:09:50|4178.6|4174.6|4179.6|4175.6|4179.6|4175.6|4178.6|4174.6|19
1650424200000|2022-04-20 03:10:00|4179.1|4175.1|4183.1|4179.1|4183.6|4179.6|4179.1|4175.1|56
1650424210000|2022-04-20 03:10:10|4183.6|4179.6|4184.1|4180.1|4184.1|4180.1|4183.1|4179.1|35
1650424220000|2022-04-20 03:10:20|4184.6|4180.6|4185.1|4181.1|4185.6|4181.6|4184.6|4180.6|28
1650424230000|2022-04-20 03:10:30|4184.6|4180.6|4186.1|4182.1|4186.1|4182.1|4184.1|4180.1|22
1650424240000|2022-04-20 03:10:40|4185.1|4181.1|4185.1|4181.1|4186.1|4182.1|4183.6|4179.6|21
1650424250000|2022-04-20 03:10:50|4185.6|4181.6|4183.1|4179.1|4185.6|4181.6|4183.1|4179.1|9
1650424260000|2022-04-20 03:11:00|4182.6|4178.6|4183.1|4179.1|4184.6|4180.6|4182.1|4178.1|59
1650424270000|2022-04-20 03:11:10|4182.6|4178.6|4185.1|4181.1|4185.6|4181.6|4182.6|4178.6|8
1650424280000|2022-04-20 03:11:20|4185.6|4181.6|4183.6|4179.6|4185.6|4181.6|4183.6|4179.6|11
1650424290000|2022-04-20 03:11:30|4184.1|4180.1|4185.1|4181.1|4186.1|4182.1|4183.6|4179.6|2
1650424300000|2022-04-20 03:11:40|4185.6|4181.6|4185.1|4181.1|4186.1|4182.1|4184.6|4180.6|0
1650424310000|2022-04-20 03:11:50|4184.6|4180.6|4183.1|4179.1|4184.6|4180.6|4182.1|4178.1|10
1650424320000|2022-04-20 03:12:00|4182.6|4178.6|4180.1|4176.1|4183.1|4179.1|4179.1|4175.1|41
1650424330000|2022-04-20 03:12:10|4180.6|4176.6|4180.1|4176.1|4181.1|4177.1|4179.6|4175.6|13
1650424340000|2022-04-20 03:12:20|4180.6|4176.6|4181.1|4177.1|4181.1|4177.1|4179.6|4175.6|9
1650424350000|2022-04-20 03:12:30|4180.6|4176.6|4181.6|4177.6|4182.1|4178.1|4180.6|4176.6|14
1650424360000|2022-04-20 03:12:40|4182.1|4178.1|4180.6|4176.6|4182.1|4178.1|4180.1|4176.1|9
1650424370000|2022-04-20 03:12:50|4180.1|4176.1|4180.1|4176.1|4180.1|4176.1|4179.1|4175.1|9
1650424380000|2022-04-20 03:13:00|4180.6|4176.6|4180.1|4176.1|4182.1|4178.1|4179.6|4175.6|6
1650424390000|2022-04-20 03:13:10|4180.6|4176.6|4179.1|4175.1|4181.1|4177.1|4178.6|4174.6|5
1650424400000|2022-04-20 03:13:20|4179.6|4175.6|4181.6|4177.6|4181.6|4177.6|4179.6|4175.6|7
1650424410000|2022-04-20 03:13:30|4181.1|4177.1|4182.1|4178.1|4182.6|4178.6|4181.1|4177.1|16
1650424420000|2022-04-20 03:13:40|4181.1|4177.1|4180.1|4176.1|4181.6|4177.6|4180.1|4176.1|14
1650424430000|2022-04-20 03:13:50|4180.6|4176.6|4183.1|4179.1|4184.1|4180.1|4180.6|4176.6|19
1650424440000|2022-04-20 03:14:00|4182.6|4178.6|4182.1|4178.1|4182.6|4178.6|4181.6|4177.6|3
1650424450000|2022-04-20 03:14:10|4181.1|4177.1|4180.6|4176.6|4181.1|4177.1|4180.6|4176.6|9
1650424460000|2022-04-20 03:14:20|4180.1|4176.1|4180.6|4176.6|4180.6|4176.6|4180.1|4176.1|2
1650424470000|2022-04-20 03:14:30|4181.1|4177.1|4184.6|4180.6|4184.6|4180.6|4181.1|4177.1|10
1650424480000|2022-04-20 03:14:40|4185.1|4181.1|4186.1|4182.1|4186.6|4182.6|4184.1|4180.1|19
1650424490000|2022-04-20 03:14:50|4186.6|4182.6|4186.1|4182.1|4187.1|4183.1|4186.1|4182.1|15
1650424500000|2022-04-20 03:15:00|4187.1|4183.1|4189.1|4185.1|4189.6|4185.6|4186.6|4182.6|42
1650424510000|2022-04-20 03:15:10|4188.6|4184.6|4186.6|4182.6|4188.6|4184.6|4185.6|4181.6|10
1650424520000|2022-04-20 03:15:20|4187.1|4183.1|4186.6|4182.6|4187.6|4183.6|4186.1|4182.1|15
1650424530000|2022-04-20 03:15:30|4187.1|4183.1|4185.6|4181.6|4188.1|4184.1|4185.6|4181.6|8
1650424540000|2022-04-20 03:15:40|4186.1|4182.1|4185.1|4181.1|4186.1|4182.1|4185.1|4181.1|2
1650424550000|2022-04-20 03:15:50|4185.6|4181.6|4185.1|4181.1|4186.1|4182.1|4185.1|4181.1|4
1650424560000|2022-04-20 03:16:00|4185.6|4181.6|4184.1|4180.1|4185.6|4181.6|4183.6|4179.6|16
1650424570000|2022-04-20 03:16:10|4183.6|4179.6|4183.6|4179.6|4184.1|4180.1|4183.1|4179.1|12
1650424580000|2022-04-20 03:16:20|4184.1|4180.1|4184.1|4180.1|4184.6|4180.6|4183.6|4179.6|8
1650424590000|2022-04-20 03:16:30|4183.6|4179.6|4183.6|4179.6|4185.1|4181.1|4183.6|4179.6|5
1650424600000|2022-04-20 03:16:40|4184.1|4180.1|4183.6|4179.6|4184.1|4180.1|4183.1|4179.1|8
1650424610000|2022-04-20 03:16:50|4184.1|4180.1|4182.1|4178.1|4184.6|4180.6|4182.1|4178.1|5
1650424620000|2022-04-20 03:17:00|4181.6|4177.6|4181.1|4177.1|4182.6|4178.6|4181.1|4177.1|5
1650424630000|2022-04-20 03:17:10|4181.6|4177.6|4182.6|4178.6|4182.6|4178.6|4181.1|4177.1|5
1650424640000|2022-04-20 03:17:20|4183.1|4179.1|4186.6|4182.6|4187.1|4183.1|4183.1|4179.1|13
1650424650000|2022-04-20 03:17:30|4187.1|4183.1|4183.6|4179.6|4187.1|4183.1|4183.6|4179.6|19
1650424660000|2022-04-20 03:17:40|4184.1|4180.1|4182.6|4178.6|4184.6|4180.6|4182.6|4178.6|8
1650424670000|2022-04-20 03:17:50|4183.1|4179.1|4183.1|4179.1|4184.1|4180.1|4183.1|4179.1|3
1650424680000|2022-04-20 03:18:00|4183.6|4179.6|4182.6|4178.6|4184.6|4180.6|4182.1|4178.1|6
1650424690000|2022-04-20 03:18:10|4182.1|4178.1|4181.6|4177.6|4182.1|4178.1|4181.6|4177.6|2
1650424700000|2022-04-20 03:18:20|4181.1|4177.1|4178.1|4174.1|4181.1|4177.1|4178.1|4174.1|23
1650424710000|2022-04-20 03:18:30|4178.6|4174.6|4179.1|4175.1|4180.1|4176.1|4178.6|4174.6|18
1650424720000|2022-04-20 03:18:40|4179.6|4175.6|4181.1|4177.1|4181.1|4177.1|4179.1|4175.1|10
1650424730000|2022-04-20 03:18:50|4181.6|4177.6|4181.1|4177.1|4182.6|4178.6|4181.1|4177.1|8
1650424740000|2022-04-20 03:19:00|4181.6|4177.6|4182.1|4178.1|4184.1|4180.1|4181.6|4177.6|9
1650424750000|2022-04-20 03:19:10|4182.6|4178.6|4183.1|4179.1|4183.6|4179.6|4182.1|4178.1|6
1650424760000|2022-04-20 03:19:20|4183.6|4179.6|4182.6|4178.6|4183.6|4179.6|4182.6|4178.6|6
1650424770000|2022-04-20 03:19:30|4182.1|4178.1|4182.6|4178.6|4182.6|4178.6|4181.1|4177.1|10
1650424780000|2022-04-20 03:19:40|4184.1|4180.1|4186.1|4182.1|4186.1|4182.1|4184.1|4180.1|29
1650424790000|2022-04-20 03:19:50|4186.6|4182.6|4185.1|4181.1|4187.1|4183.1|4185.1|4181.1|45
1650424800000|2022-04-20 03:20:00|4185.6|4181.6|4185.6|4181.6|4187.6|4183.6|4185.1|4181.1|50
1650424810000|2022-04-20 03:20:10|4186.1|4182.1|4186.6|4182.6|4187.6|4183.6|4186.1|4182.1|9
1650424820000|2022-04-20 03:20:20|4186.1|4182.1|4187.1|4183.1|4187.1|4183.1|4185.6|4181.6|14
1650424830000|2022-04-20 03:20:30|4187.6|4183.6|4187.1|4183.1|4187.6|4183.6|4186.1|4182.1|15
1650424840000|2022-04-20 03:20:40|4186.6|4182.6|4186.6|4182.6|4187.6|4183.6|4186.6|4182.6|9
1650424850000|2022-04-20 03:20:50|4187.1|4183.1|4186.6|4182.6|4188.1|4184.1|4186.6|4182.6|5
1650424860000|2022-04-20 03:21:00|4187.1|4183.1|4188.1|4184.1|4188.6|4184.6|4187.1|4183.1|30
1650424870000|2022-04-20 03:21:10|4187.1|4183.1|4188.1|4184.1|4188.6|4184.6|4187.1|4183.1|29
1650424880000|2022-04-20 03:21:20|4186.1|4182.1|4187.1|4183.1|4188.1|4184.1|4186.1|4182.1|67
1650424890000|2022-04-20 03:21:30|4186.6|4182.6|4187.1|4183.1|4187.1|4183.1|4186.1|4182.1|11
1650424900000|2022-04-20 03:21:40|4187.6|4183.6|4186.6|4182.6|4187.6|4183.6|4186.1|4182.1|8
1650424910000|2022-04-20 03:21:50|4186.1|4182.1|4185.1|4181.1|4186.1|4182.1|4184.6|4180.6|20
1650424920000|2022-04-20 03:22:00|4185.6|4181.6|4185.6|4181.6|4187.1|4183.1|4185.1|4181.1|14
1650424930000|2022-04-20 03:22:10|4185.1|4181.1|4184.6|4180.6|4186.1|4182.1|4184.1|4180.1|9
1650424940000|2022-04-20 03:22:20|4185.1|4181.1|4186.1|4182.1|4186.1|4182.1|4185.1|4181.1|4
1650424950000|2022-04-20 03:22:30|4186.6|4182.6|4186.6|4182.6|4187.1|4183.1|4185.6|4181.6|25
1650424960000|2022-04-20 03:22:40|4187.1|4183.1|4185.1|4181.1|4187.1|4183.1|4184.6|4180.6|7
1650424970000|2022-04-20 03:22:50|4185.6|4181.6|4189.1|4185.1|4189.1|4185.1|4185.6|4181.6|20
1650424980000|2022-04-20 03:23:00|4189.6|4185.6|4189.1|4185.1|4190.1|4186.1|4188.6|4184.6|27
1650424990000|2022-04-20 03:23:10|4188.6|4184.6|4188.1|4184.1|4188.6|4184.6|4187.1|4183.1|12
1650425000000|2022-04-20 03:23:20|4187.1|4183.1|4187.6|4183.6|4187.6|4183.6|4187.1|4183.1|2
1650425010000|2022-04-20 03:23:30|4187.1|4183.1|4184.6|4180.6|4187.6|4183.6|4184.6|4180.6|16
1650425020000|2022-04-20 03:23:40|4184.1|4180.1|4186.6|4182.6|4186.6|4182.6|4183.6|4179.6|12
1650425030000|2022-04-20 03:23:50|4187.1|4183.1|4188.6|4184.6|4190.1|4186.1|4186.6|4182.6|18
1650425040000|2022-04-20 03:24:00|4189.6|4185.6|4188.1|4184.1|4189.6|4185.6|4187.6|4183.6|16
1650425050000|2022-04-20 03:24:10|4187.6|4183.6|4188.1|4184.1|4188.1|4184.1|4187.1|4183.1|6
1650425060000|2022-04-20 03:24:20|4188.6|4184.6|4188.6|4184.6|4189.1|4185.1|4187.6|4183.6|9
1650425070000|2022-04-20 03:24:30|4189.6|4185.6|4188.6|4184.6|4190.6|4186.6|4188.6|4184.6|6
1650425080000|2022-04-20 03:24:40|4188.1|4184.1|4188.6|4184.6|4188.6|4184.6|4188.1|4184.1|4
1650425090000|2022-04-20 03:24:50|4189.1|4185.1|4189.6|4185.6|4190.1|4186.1|4189.1|4185.1|2
1650425100000|2022-04-20 03:25:00|4190.1|4186.1|4189.1|4185.1|4190.6|4186.6|4189.1|4185.1|12
1650425110000|2022-04-20 03:25:10|4189.6|4185.6|4191.6|4187.6|4191.6|4187.6|4189.6|4185.6|17
1650425120000|2022-04-20 03:25:20|4192.6|4188.6|4192.6|4188.6|4193.6|4189.6|4192.6|4188.6|22
1650425130000|2022-04-20 03:25:30|4193.1|4189.1|4194.6|4190.6|4194.6|4190.6|4192.1|4188.1|18
1650425140000|2022-04-20 03:25:40|4194.1|4190.1|4194.5|4190.5|4194.6|4190.6|4194|4190|1
1650425150000|2022-04-20 03:25:50|4195.5|4191.5|4194|4190|4195.5|4191.5|4193.5|4189.5|13
1650425160000|2022-04-20 03:26:00|4193.5|4189.5|4195|4191|4195.5|4191.5|4193.5|4189.5|38
1650425170000|2022-04-20 03:26:10|4196|4192|4195|4191|4196|4192|4194.5|4190.5|30
1650425180000|2022-04-20 03:26:20|4195.5|4191.5|4195|4191|4196.5|4192.5|4194|4190|21
1650425190000|2022-04-20 03:26:30|4195.5|4191.5|4193.5|4189.5|4195.5|4191.5|4193.5|4189.5|12
1650425200000|2022-04-20 03:26:40|4194|4190|4191.5|4187.5|4194|4190|4191|4187|16
1650425210000|2022-04-20 03:26:50|4192|4188|4192.5|4188.5|4193|4189|4191|4187|15
1650425220000|2022-04-20 03:27:00|4193|4189|4193.5|4189.5|4193.5|4189.5|4192|4188|5
1650425230000|2022-04-20 03:27:10|4193|4189|4195|4191|4195|4191|4192|4188|8
1650425240000|2022-04-20 03:27:20|4195.5|4191.5|4193|4189|4195.5|4191.5|4192|4188|10
1650425250000|2022-04-20 03:27:30|4192.5|4188.5|4191.5|4187.5|4193.5|4189.5|4191|4187|13
1650425260000|2022-04-20 03:27:40|4192|4188|4192.5|4188.5|4194|4190|4191.5|4187.5|3
1650425270000|2022-04-20 03:27:50|4193|4189|4194.5|4190.5|4195|4191|4193|4189|1
1650425280000|2022-04-20 03:28:00|4194|4190|4193|4189|4194.5|4190.5|4193|4189|5
1650425290000|2022-04-20 03:28:10|4192|4188|4191|4187|4192.5|4188.5|4190|4186|15
1650425300000|2022-04-20 03:28:20|4190.5|4186.5|4192|4188|4192.5|4188.5|4190.5|4186.5|2
1650425310000|2022-04-20 03:28:30|4192.5|4188.5|4192.5|4188.5|4193|4189|4192.5|4188.5|1
1650425320000|2022-04-20 03:28:40|4193|4189|4194.5|4190.5|4194.5|4190.5|4192.5|4188.5|7
1650425330000|2022-04-20 03:28:50|4194|4190|4195|4191|4195.5|4191.5|4194|4190|11
1650425340000|2022-04-20 03:29:00|4194.5|4190.5|4194.5|4190.5|4195.5|4191.5|4194|4190|6
1650425350000|2022-04-20 03:29:10|4194|4190|4195|4191|4195|4191|4193.5|4189.5|8
1650425360000|2022-04-20 03:29:20|4194.5|4190.5|4194.5|4190.5|4195|4191|4194.5|4190.5|1
1650425370000|2022-04-20 03:29:30|4194|4190|4191|4187|4194.5|4190.5|4191|4187|3
1650425380000|2022-04-20 03:29:40|4191.5|4187.5|4194|4190|4194.5|4190.5|4191.5|4187.5|14
1650425390000|2022-04-20 03:29:50|4193.5|4189.5|4194|4190|4194.5|4190.5|4192.5|4188.5|16
1650425400000|2022-04-20 03:30:00|4194.5|4190.5|4191.5|4187.5|4195.5|4191.5|4191.5|4187.5|8
1650425410000|2022-04-20 03:30:10|4191|4187|4191.5|4187.5|4192.5|4188.5|4191|4187|1
1650425420000|2022-04-20 03:30:20|4192|4188|4192|4188|4192|4188|4191|4187|0
1650425430000|2022-04-20 03:30:30|4192.5|4188.5|4192.5|4188.5|4192.5|4188.5|4192|4188|1
1650425440000|2022-04-20 03:30:40|4192|4188|4192.5|4188.5|4192.5|4188.5|4191.5|4187.5|0
1650425450000|2022-04-20 03:30:50|4193|4189|4193|4189|4194|4190|4193|4189|5
1650425460000|2022-04-20 03:31:00|4193.5|4189.5|4194|4190|4195|4191|4193.5|4189.5|1
1650425470000|2022-04-20 03:31:10|4193|4189|4192.5|4188.5|4193.5|4189.5|4192|4188|1
1650425480000|2022-04-20 03:31:20|4192|4188|4193.5|4189.5|4193.5|4189.5|4192|4188|0
1650425490000|2022-04-20 03:31:30|4194|4190|4194|4190|4194|4190|4193.5|4189.5|2
1650425500000|2022-04-20 03:31:40|4195.5|4191.5|4194.5|4190.5|4195.5|4191.5|4194|4190|29
1650425510000|2022-04-20 03:31:50|4192.5|4188.5|4192|4188|4193|4189|4192|4188|32
1650425520000|2022-04-20 03:32:00|4192.5|4188.5|4190.5|4186.5|4192.5|4188.5|4190.5|4186.5|2
1650425530000|2022-04-20 03:32:10|4191|4187|4190.5|4186.5|4191.5|4187.5|4190.5|4186.5|3
1650425550000|2022-04-20 03:32:30|4190|4186|4189.5|4185.5|4190|4186|4189.5|4185.5|0
1650425560000|2022-04-20 03:32:40|4190.5|4186.5|4192|4188|4192.5|4188.5|4190.5|4186.5|18
1650425570000|2022-04-20 03:32:50|4192.5|4188.5|4194.5|4190.5|4194.5|4190.5|4192.5|4188.5|10
1650425580000|2022-04-20 03:33:00|4195|4191|4195.5|4191.5|4195.5|4191.5|4194.5|4190.5|10
1650425590000|2022-04-20 03:33:10|4196|4192|4196|4192|4196.5|4192.5|4196|4192|14
1650425600000|2022-04-20 03:33:20|4196.5|4192.5|4197|4193|4197|4193|4196|4192|14
1650425610000|2022-04-20 03:33:30|4197.5|4193.5|4198|4194|4198|4194|4197|4193|6
1650425620000|2022-04-20 03:33:40|4197.5|4193.5|4198|4194|4198|4194|4197|4193|7
1650425630000|2022-04-20 03:33:50|4197|4193|4198.5|4194.5|4198.5|4194.5|4197|4193|13
1650425640000|2022-04-20 03:34:00|4198|4194|4198|4194|4199|4195|4198|4194|2
1650425650000|2022-04-20 03:34:10|4198.5|4194.5|4197.5|4193.5|4198.5|4194.5|4197.5|4193.5|6
1650425660000|2022-04-20 03:34:20|4198|4194|4200|4196|4200|4196|4197.5|4193.5|15
1650425670000|2022-04-20 03:34:30|4200.5|4196.5|4202|4198|4202|4198|4200.5|4196.5|14
1650425680000|2022-04-20 03:34:40|4201.5|4197.5|4202|4198|4202.5|4198.5|4201.5|4197.5|3
1650425690000|2022-04-20 03:34:50|4202.5|4198.5|4204.5|4200.5|4205|4201|4202.5|4198.5|11
1650425700000|2022-04-20 03:35:00|4205|4201|4205.5|4201.5|4205.5|4201.5|4204.5|4200.5|12
1650425710000|2022-04-20 03:35:10|4206.5|4202.5|4209|4205|4209|4205|4206.5|4202.5|10
1650425720000|2022-04-20 03:35:20|4209.5|4205.5|4210.5|4206.5|4210.5|4206.5|4209|4205|17
1650425740000|2022-04-20 03:35:40|4210|4206|4210.5|4206.5|4210.5|4206.5|4210|4206|10
1650425750000|2022-04-20 03:35:50|4211|4207|4212|4208|4212|4208|4211|4207|10
1650425760000|2022-04-20 03:36:00|4211|4207|4211.5|4207.5|4213.5|4209.5|4211|4207|49
1650425770000|2022-04-20 03:36:10|4211|4207|4206.5|4202.5|4211|4207|4205|4201|31
1650425780000|2022-04-20 03:36:20|||||||||51
1650425790000|2022-04-20 03:36:30|4206|4202|4204.5|4200.5|4206.5|4202.5|4204|4200|22
1650425800000|2022-04-20 03:36:40|4204|4200|4202.5|4198.5|4204|4200|4202|4198|24
1650425810000|2022-04-20 03:36:50|4203|4199|4205|4201|4205.5|4201.5|4202.5|4198.5|11
1650425820000|2022-04-20 03:37:00|4204.5|4200.5|4204.5|4200.5|4205|4201|4204|4200|8
1650425830000|2022-04-20 03:37:10|4204|4200|4202|4198|4205|4201|4202|4198|10
1650425840000|2022-04-20 03:37:20|4202.5|4198.5|4202.5|4198.5|4203|4199|4202|4198|2
1650425850000|2022-04-20 03:37:30|4202|4198|4200.5|4196.5|4202|4198|4200|4196|4
1650425860000|2022-04-20 03:37:40|4201|4197|4202|4198|4202.5|4198.5|4201|4197|2
1650425870000|2022-04-20 03:37:50|4202.5|4198.5|4204|4200|4204|4200|4202.5|4198.5|5
1650425880000|2022-04-20 03:38:00|4204.5|4200.5|4205|4201|4206|4202|4204|4200|23
1650425890000|2022-04-20 03:38:10|4205.5|4201.5|4210|4206|4210|4206|4205|4201|24
1650425900000|2022-04-20 03:38:20|4210.5|4206.5|4211|4207|4211|4207|4210.5|4206.5|13
1650425910000|2022-04-20 03:38:30|4212|4208|4212|4208|4212.5|4208.5|4211.5|4207.5|22
1650425920000|2022-04-20 03:38:40|4211|4207|4210.5|4206.5|4212|4208|4210|4206|26
1650425930000|2022-04-20 03:38:50|4210|4206|4210|4206|4210.5|4206.5|4209|4205|25
1650425940000|2022-04-20 03:39:00|4210.5|4206.5|4209.5|4205.5|4210.5|4206.5|4209|4205|3
1650425950000|2022-04-20 03:39:10|4210|4206|4209.5|4205.5|4210.5|4206.5|4209.5|4205.5|4
1650425960000|2022-04-20 03:39:20|4209|4205|4207.5|4203.5|4209|4205|4207|4203|5
1650425970000|2022-04-20 03:39:30|4208.5|4204.5|4209|4205|4209|4205|4208.5|4204.5|4
1650425980000|2022-04-20 03:39:40|4209.5|4205.5|4207|4203|4209.5|4205.5|4207|4203|3
1650425990000|2022-04-20 03:39:50|4207.5|4203.5|4207.5|4203.5|4207.5|4203.5|4207|4203|1
1650426000000|2022-04-20 03:40:00|4207|4203|4206.5|4202.5|4207.5|4203.5|4206.5|4202.5|4
1650426020000|2022-04-20 03:40:20|4206|4202|4204|4200|4206|4202|4204|4200|3
1650426030000|2022-04-20 03:40:30|4203.5|4199.5|4203|4199|4204|4200|4203|4199|2
1650426040000|2022-04-20 03:40:40|4203.5|4199.5|4203.5|4199.5|4203.5|4199.5|4203|4199|2
1650426050000|2022-04-20 03:40:50|4204.5|4200.5|4204.5|4200.5|4205|4201|4204.5|4200.5|1
1650426060000|2022-04-20 03:41:00|4205|4201|4205.5|4201.5|4205.5|4201.5|4204.5|4200.5|3
1650426070000|2022-04-20 03:41:10|4206.5|4202.5|4206.5|4202.5|4206.5|4202.5|4206|4202|4
1650426080000|2022-04-20 03:41:20|4206|4202|4206.5|4202.5|4206.5|4202.5|4206|4202|1
1650426090000|2022-04-20 03:41:30|4207|4203|4207|4203|4208|4204|4207|4203|12
1650426100000|2022-04-20 03:41:40|4206|4202|4206|4202|4206|4202|4206|4202|6
1650426110000|2022-04-20 03:41:50|4205|4201|4205|4201|4205|4201|4204|4200|13
1650426120000|2022-04-20 03:42:00|4205.5|4201.5|4206|4202|4206.5|4202.5|4205.5|4201.5|4
1650426130000|2022-04-20 03:42:10|4206.5|4202.5|4207|4203|4207|4203|4206.5|4202.5|1
1650426140000|2022-04-20 03:42:20|4208|4204|4208|4204|4208.5|4204.5|4207|4203|13
1650426150000|2022-04-20 03:42:30|4208.5|4204.5|4209.5|4205.5|4209.5|4205.5|4208|4204|1
1650426160000|2022-04-20 03:42:40|4209|4205|4208.5|4204.5|4209|4205|4208.5|4204.5|5
1650426170000|2022-04-20 03:42:50|4209|4205|4208.5|4204.5|4209|4205|4208.5|4204.5|0
1650426180000|2022-04-20 03:43:00|4208|4204|4207|4203|4209|4205|4207|4203|4
1650426190000|2022-04-20 03:43:10|4207.5|4203.5|4208|4204|4208.5|4204.5|4207.5|4203.5|3
1650426200000|2022-04-20 03:43:20|4208.5|4204.5|4208.5|4204.5|4209|4205|4208|4204|1
1650426210000|2022-04-20 03:43:30|4208|4204|4207.5|4203.5|4208.5|4204.5|4207.5|4203.5|1
1650426220000|2022-04-20 03:43:40|4207|4203|4207.5|4203.5|4207.5|4203.5|4206.5|4202.5|0
1650426230000|2022-04-20 03:43:50|4208|4204|4208|4204|4208|4204|4208|4204|0
1650426240000|2022-04-20 03:44:00|4208.5|4204.5|4209|4205|4209|4205|4208|4204|0
1650426250000|2022-04-20 03:44:10|4208.5|4204.5|4209.5|4205.5|4209.5|4205.5|4208|4204|0
1650426260000|2022-04-20 03:44:20|||||||||1
1650426280000|2022-04-20 03:44:40|4210|4206|4209|4205|4210|4206|4209|4205|2
1650426290000|2022-04-20 03:44:50|4209.5|4205.5|4209.5|4205.5|4210|4206|4209|4205|2
1650426300000|2022-04-20 03:45:00|4210|4206|4208.5|4204.5|4210|4206|4208.5|4204.5|3
1650426310000|2022-04-20 03:45:10|4208|4204|4210|4206|4210|4206|4207|4203|5
1650426320000|2022-04-20 03:45:20|4210.5|4206.5|4211.5|4207.5|4211.5|4207.5|4210.5|4206.5|1
1650426330000|2022-04-20 03:45:30|4212|4208|4215.5|4211.5|4216.5|4212.5|4212|4208|51
1650426340000|2022-04-20 03:45:40|4215|4211|4217|4213|4217|4213|4213.5|4209.5|8
1650426350000|2022-04-20 03:45:50|4216.5|4212.5|4216.5|4212.5|4217|4213|4215.5|4211.5|3
1650426360000|2022-04-20 03:46:00|4216|4212|4215|4211|4216.5|4212.5|4215|4211|2
1650426370000|2022-04-20 03:46:10|4215.5|4211.5|4216|4212|4216.5|4212.5|4215|4211|0
1650426380000|2022-04-20 03:46:20|4215.5|4211.5|4210|4206|4215.5|4211.5|4210|4206|56
1650426390000|2022-04-20 03:46:30|4210.5|4206.5|4211.5|4207.5|4211.5|4207.5|4210.5|4206.5|0
1650426400000|2022-04-20 03:46:40|4212|4208|4213|4209|4213|4209|4212|4208|0
1650426410000|2022-04-20 03:46:50|4214|4210|4214|4210|4214.5|4210.5|4213.5|4209.5|8
1650426420000|2022-04-20 03:47:00|4214.5|4210.5|4216|4212|4216|4212|4214|4210|4
1650426430000|2022-04-20 03:47:10|4216.5|4212.5|4215.5|4211.5|4216.5|4212.5|4215.5|4211.5|2
1650426440000|2022-04-20 03:47:20|4215|4211|4215.5|4211.5|4216|4212|4215|4211|9
1650426450000|2022-04-20 03:47:30|4215|4211|4213|4209|4215|4211|4213|4209|7
1650426470000|2022-04-20 03:47:50|4212|4208|4211.5|4207.5|4212|4208|4211.5|4207.5|10
1650426480000|2022-04-20 03:48:00|4211|4207|4208.5|4204.5|4211|4207|4208.5|4204.5|19
1650426490000|2022-04-20 03:48:10|4209|4205|4210.5|4206.5|4210.5|4206.5|4209|4205|3
1650426510000|2022-04-20 03:48:30|4211|4207|4211.5|4207.5|4211.5|4207.5|4211|4207|0
1650426520000|2022-04-20 03:48:40|4211|4207|4213|4209|4213|4209|4211|4207|2
1650426530000|2022-04-20 03:48:50|4212|4208|4213|4209|4213|4209|4212|4208|3
1650426540000|2022-04-20 03:49:00|4213.5|4209.5|4213|4209|4213.5|4209.5|4212.5|4208.5|1
1650426550000|2022-04-20 03:49:10|4213.5|4209.5|4215|4211|4215.5|4211.5|4213.5|4209.5|48
1650426560000|2022-04-20 03:49:20|4215.5|4211.5|4217|4213|4217|4213|4215.5|4211.5|5
1650426570000|2022-04-20 03:49:30|4218|4214|4217|4213|4218|4214|4217|4213|14
1650426580000|2022-04-20 03:49:40|4217.5|4213.5|4218|4214|4218|4214|4217.5|4213.5|62
1650426590000|2022-04-20 03:49:50|4218.5|4214.5|4219|4215|4219|4215|4218.5|4214.5|20
1650426600000|2022-04-20 03:50:00|4218.5|4214.5|4217|4213|4219.5|4215.5|4217|4213|46
1650426610000|2022-04-20 03:50:10|4216.5|4212.5|4216|4212|4217|4213|4216|4212|4
1650426620000|2022-04-20 03:50:20|4215.5|4211.5|4215|4211|4216|4212|4215|4211|4
1650426630000|2022-04-20 03:50:30|4214.5|4210.5|4214|4210|4215|4211|4214|4210|6
1650426640000|2022-04-20 03:50:40|4214.5|4210.5|4214|4210|4215|4211|4214|4210|26
1650426650000|2022-04-20 03:50:50|4214.5|4210.5|4215.5|4211.5|4215.5|4211.5|4214.5|4210.5|6
1650426660000|2022-04-20 03:51:00|4216|4212|4218.5|4214.5|4218.5|4214.5|4216|4212|18
1650426670000|2022-04-20 03:51:10|4219|4215|4219|4215|4220|4216|4219|4215|5
1650426680000|2022-04-20 03:51:20|4220|4216|4218.5|4214.5|4220.5|4216.5|4218.5|4214.5|16
1650426690000|2022-04-20 03:51:30|4218|4214|4218.5|4214.5|4218.5|4214.5|4217.5|4213.5|18
1650426700000|2022-04-20 03:51:40|4219|4215|4219|4215|4219|4215|4218.5|4214.5|5
1650426710000|2022-04-20 03:51:50|4220|4216|4219.5|4215.5|4220|4216|4219|4215|5
1650426720000|2022-04-20 03:52:00|4219|4215|4218|4214|4219|4215|4218|4214|1
1650426730000|2022-04-20 03:52:10|4218.5|4214.5|4217.5|4213.5|4218.5|4214.5|4217.5|4213.5|2
1650426740000|2022-04-20 03:52:20|4218|4214|4217.5|4213.5|4218.5|4214.5|4217.5|4213.5|0
1650426750000|2022-04-20 03:52:30|4217|4213|4217|4213|4218|4214|4216|4212|14
1650426760000|2022-04-20 03:52:40|4217.5|4213.5|4217|4213|4217.5|4213.5|4216|4212|7
1650426770000|2022-04-20 03:52:50|4218|4214|4217.5|4213.5|4218|4214|4217.5|4213.5|4
1650426780000|2022-04-20 03:53:00|4216.5|4212.5|4218.5|4214.5|4219|4215|4216.5|4212.5|5
1650426790000|2022-04-20 03:53:10|4219|4215|4218.5|4214.5|4219|4215|4218.5|4214.5|1
1650426800000|2022-04-20 03:53:20|4218|4214|4220.5|4216.5|4221|4217|4218|4214|7
1650426810000|2022-04-20 03:53:30|4220|4216|4220.5|4216.5|4220.5|4216.5|4219.5|4215.5|1
1650426820000|2022-04-20 03:53:40|4220|4216|4220|4216|4220.5|4216.5|4219.5|4215.5|0
1650426830000|2022-04-20 03:53:50|4219.5|4215.5|4219.5|4215.5|4220|4216|4219.5|4215.5|0
1650426840000|2022-04-20 03:54:00|4219|4215|4220.5|4216.5|4221|4217|4219|4215|13
1650426850000|2022-04-20 03:54:10|4221|4217|4221.5|4217.5|4221.5|4217.5|4220.5|4216.5|2
1650426860000|2022-04-20 03:54:20|4221|4217|4221|4217|4221.5|4217.5|4220.5|4216.5|2
1650426870000|2022-04-20 03:54:30|4220.5|4216.5|4221|4217|4221|4217|4220.5|4216.5|0
1650426880000|2022-04-20 03:54:40|4222|4218|4221.5|4217.5|4222.5|4218.5|4221|4217|3
1650426890000|2022-04-20 03:54:50|4222|4218|4222|4218|4222.5|4218.5|4221.5|4217.5|0
1650426900000|2022-04-20 03:55:00|4222.5|4218.5|4220|4216|4222.5|4218.5|4220|4216|31
1650426910000|2022-04-20 03:55:10|4220.5|4216.5|4220|4216|4221|4217|4220|4216|6
1650426920000|2022-04-20 03:55:20|4220.5|4216.5|4220.5|4216.5|4220.5|4216.5|4220.5|4216.5|1
1650426930000|2022-04-20 03:55:30|4221|4217|4221.5|4217.5|4221.5|4217.5|4221|4217|4
1650426940000|2022-04-20 03:55:40|4222|4218|4222|4218|4222.5|4218.5|4221|4217|8
1650426950000|2022-04-20 03:55:50|4222.5|4218.5|4221.5|4217.5|4222.5|4218.5|4221.5|4217.5|2
1650426960000|2022-04-20 03:56:00|4221|4217|4220.5|4216.5|4221|4217|4220|4216|8
1650426970000|2022-04-20 03:56:10|4220|4216|4221|4217|4221.5|4217.5|4220|4216|4
1650426980000|2022-04-20 03:56:20|4220|4216|4220.5|4216.5|4221.5|4217.5|4220|4216|3
1650426990000|2022-04-20 03:56:30|4220|4216|4220.5|4216.5|4221|4217|4220|4216|0
1650427000000|2022-04-20 03:56:40|4221|4217|4219|4215|4221|4217|4218.5|4214.5|3
1650427010000|2022-04-20 03:56:50|4220|4216|4219.5|4215.5|4220.5|4216.5|4219.5|4215.5|2
1650427020000|2022-04-20 03:57:00|4220|4216|4220.5|4216.5|4221|4217|4219.5|4215.5|1
1650427030000|2022-04-20 03:57:10|4221|4217|4222.5|4218.5|4223|4219|4220.5|4216.5|1
1650427040000|2022-04-20 03:57:20|4222|4218|4221|4217|4222|4218|4220.5|4216.5|0
1650427050000|2022-04-20 03:57:30|4220.5|4216.5|4220.5|4216.5|4221|4217|4220.5|4216.5|0
1650427060000|2022-04-20 03:57:40|4221|4217|4220|4216|4221.5|4217.5|4220|4216|7
1650427070000|2022-04-20 03:57:50|4219.5|4215.5|4219.5|4215.5|4219.5|4215.5|4219.5|4215.5|13
1650427080000|2022-04-20 03:58:00|4219|4215|4220.5|4216.5|4220.5|4216.5|4218.5|4214.5|6
1650427090000|2022-04-20 03:58:10|4221|4217|4221.5|4217.5|4221.5|4217.5|4220|4216|6
1650427100000|2022-04-20 03:58:20|4221|4217|4220.5|4216.5|4221.5|4217.5|4220|4216|6
1650427110000|2022-04-20 03:58:30|4220|4216|4219.5|4215.5|4220.5|4216.5|4219|4215|4
1650427120000|2022-04-20 03:58:40|4218.5|4214.5|4218|4214|4218.5|4214.5|4218|4214|2
1650427130000|2022-04-20 03:58:50|4218.5|4214.5|4218|4214|4218.5|4214.5|4218|4214|0
1650427140000|2022-04-20 03:59:00|4216.5|4212.5|4217|4213|4217.5|4213.5|4216.5|4212.5|5
1650427150000|2022-04-20 03:59:10|4217.5|4213.5|4218.5|4214.5|4218.5|4214.5|4217|4213|4
1650427170000|2022-04-20 03:59:30|4218|4214|4218.5|4214.5|4218.5|4214.5|4218|4214|9
1650427180000|2022-04-20 03:59:40|4218|4214|4218|4214|4218.5|4214.5|4218|4214|3
1650427190000|2022-04-20 03:59:50|4218.5|4214.5|4218.5|4214.5|4218.5|4214.5|4218.5|4214.5|2
1650427200000|2022-04-20 04:00:00|4221|4212|4221|4212|4221|4212|4221|4212|1
1650430740000|2022-04-20 04:59:00|||||||||3
1650430800000|2022-04-20 05:00:00|4219|4215|4218|4214|4219|4215|4215.5|4211.5|41
1650430810000|2022-04-20 05:00:10|4219|4215|4223.5|4219.5|4223.5|4219.5|4219|4215|36
1650430820000|2022-04-20 05:00:20|4225.5|4221.5|4225|4221|4228|4224|4225|4221|33
1650430830000|2022-04-20 05:00:30|4225.5|4221.5|4224.5|4220.5|4226|4222|4224.5|4220.5|24
1650430840000|2022-04-20 05:00:40|4225.5|4221.5|4223.5|4219.5|4225.5|4221.5|4222|4218|39
1650430850000|2022-04-20 05:00:50|4223|4219|4223.5|4219.5|4224.5|4220.5|4222.5|4218.5|31
1650430860000|2022-04-20 05:01:00|4224|4220|4223.5|4219.5|4225.5|4221.5|4223.5|4219.5|25
1650430870000|2022-04-20 05:01:10|4223|4219|4220.5|4216.5|4223.5|4219.5|4218.5|4214.5|36
1650430880000|2022-04-20 05:01:20|4219.5|4215.5|4217.5|4213.5|4219.5|4215.5|4217.5|4213.5|28
1650430890000|2022-04-20 05:01:30|4217|4213|4216.5|4212.5|4217.5|4213.5|4215|4211|14
1650430900000|2022-04-20 05:01:40|4217|4213|4214.5|4210.5|4217.5|4213.5|4214.5|4210.5|10
1650430910000|2022-04-20 05:01:50|4215.5|4211.5|4215.5|4211.5|4215.5|4211.5|4214.5|4210.5|13
1650430920000|2022-04-20 05:02:00|4214.5|4210.5|4216.5|4212.5|4217.5|4213.5|4214.5|4210.5|14
1650430930000|2022-04-20 05:02:10|4216|4212|4213|4209|4216.5|4212.5|4212.5|4208.5|54
1650430940000|2022-04-20 05:02:20|4213.5|4209.5|4214.5|4210.5|4215.5|4211.5|4212.5|4208.5|27
1650430950000|2022-04-20 05:02:30|4215|4211|4214.5|4210.5|4216|4212|4214|4210|11
1650430960000|2022-04-20 05:02:40|4213.5|4209.5|4212.5|4208.5|4213.5|4209.5|4212.5|4208.5|4
1650430970000|2022-04-20 05:02:50|4213|4209|4213.5|4209.5|4214|4210|4213|4209|16
1650430980000|2022-04-20 05:03:00|4213|4209|4211.5|4207.5|4213.5|4209.5|4211.5|4207.5|12
1650430990000|2022-04-20 05:03:10|4211|4207|4210.5|4206.5|4213.5|4209.5|4210.5|4206.5|1
1650431000000|2022-04-20 05:03:20|4212|4208|4209.5|4205.5|4212|4208|4209.5|4205.5|21
1650431010000|2022-04-20 05:03:30|4210|4206|4209.5|4205.5|4210.5|4206.5|4209|4205|5
1650431020000|2022-04-20 05:03:40|4210|4206|4208|4204|4210|4206|4205|4201|85
1650431030000|2022-04-20 05:03:50|4209|4205|4210|4206|4210|4206|4208|4204|22
1650431040000|2022-04-20 05:04:00|4210.5|4206.5|4212|4208|4213|4209|4210|4206|27
1650431050000|2022-04-20 05:04:10|4211.5|4207.5|4210|4206|4211.5|4207.5|4209|4205|13
1650431060000|2022-04-20 05:04:20|4209.5|4205.5|4211.5|4207.5|4212|4208|4208|4204|9
1650431070000|2022-04-20 05:04:30|4212|4208|4211|4207|4212|4208|4211|4207|53
1650431080000|2022-04-20 05:04:40|4212|4208|4211|4207|4212|4208|4211|4207|18
1650431090000|2022-04-20 05:04:50|4210|4206|4209.5|4205.5|4210|4206|4209|4205|9
1650431100000|2022-04-20 05:05:00|4210|4206|4214|4210|4214|4210|4210|4206|14
1650431110000|2022-04-20 05:05:10|4213.5|4209.5|4213.5|4209.5|4214|4210|4213|4209|4
1650431120000|2022-04-20 05:05:20|4214|4210|4215|4211|4215.5|4211.5|4214|4210|19
1650431130000|2022-04-20 05:05:30|4214.5|4210.5|4214.5|4210.5|4214.5|4210.5|4213|4209|9
1650431140000|2022-04-20 05:05:40|4214|4210|4215|4211|4215.5|4211.5|4214|4210|11
1650431150000|2022-04-20 05:05:50|4214.5|4210.5|4215.5|4211.5|4216|4212|4214.5|4210.5|35
1650431160000|2022-04-20 05:06:00|4216|4212|4214.5|4210.5|4217|4213|4212|4208|30
1650431170000|2022-04-20 05:06:10|4214|4210|4212.5|4208.5|4214.5|4210.5|4212|4208|20
1650431180000|2022-04-20 05:06:20|4213|4209|4212|4208|4213.5|4209.5|4212|4208|13
1650431190000|2022-04-20 05:06:30|4211|4207|4211|4207|4211|4207|4210|4206|19
1650431200000|2022-04-20 05:06:40|4211.5|4207.5|4212.5|4208.5|4212.5|4208.5|4211|4207|5
1650431210000|2022-04-20 05:06:50|4213|4209|4213|4209|4215|4211|4213|4209|9
1650431220000|2022-04-20 05:07:00|4213.5|4209.5|4213|4209|4214.5|4210.5|4213|4209|2
1650431230000|2022-04-20 05:07:10|4212|4208|4212.5|4208.5|4212.5|4208.5|4212|4208|7
1650431240000|2022-04-20 05:07:20|4213.5|4209.5|4213|4209|4214|4210|4213|4209|3
1650431250000|2022-04-20 05:07:30|4212.5|4208.5|4211.5|4207.5|4212.5|4208.5|4211.5|4207.5|2
1650431260000|2022-04-20 05:07:40|4212|4208|4212|4208|4212|4208|4212|4208|0
1650431270000|2022-04-20 05:07:50|4212.5|4208.5|4211|4207|4212.5|4208.5|4211|4207|2
1650431280000|2022-04-20 05:08:00|4211.5|4207.5|4211|4207|4212|4208|4211|4207|1
1650431290000|2022-04-20 05:08:10|4211.5|4207.5|4210.5|4206.5|4211.5|4207.5|4210.5|4206.5|9
1650431300000|2022-04-20 05:08:20|4210|4206|4212.5|4208.5|4213|4209|4209.5|4205.5|9
1650431310000|2022-04-20 05:08:30|4213|4209|4214|4210|4214.5|4210.5|4212|4208|24
1650431320000|2022-04-20 05:08:40|4215|4211|4214.5|4210.5|4215|4211|4214|4210|13
1650431330000|2022-04-20 05:08:50|4215|4211|4212|4208|4215.5|4211.5|4212|4208|7
1650431340000|2022-04-20 05:09:00|4210.5|4206.5|4209.5|4205.5|4210.5|4206.5|4209|4205|26
1650431350000|2022-04-20 05:09:10|4210|4206|4208.5|4204.5|4210|4206|4205|4201|19
1650431360000|2022-04-20 05:09:20|4207|4203|4207|4203|4208|4204|4206.5|4202.5|8
1650431370000|2022-04-20 05:09:30|4207.5|4203.5|4209|4205|4210|4206|4207.5|4203.5|14
1650431380000|2022-04-20 05:09:40|4208.5|4204.5|4205.5|4201.5|4208.5|4204.5|4204.5|4200.5|11
1650431390000|2022-04-20 05:09:50|4205|4201|4204.5|4200.5|4205|4201|4204|4200|6
1650431400000|2022-04-20 05:10:00|4204|4200|4203|4199|4204|4200|4201.5|4197.5|33
1650431410000|2022-04-20 05:10:10|4202.5|4198.5|4203|4199|4204|4200|4202.5|4198.5|5
1650431420000|2022-04-20 05:10:20|4203.5|4199.5|4202|4198|4205|4201|4201|4197|24
1650431430000|2022-04-20 05:10:30|4203|4199|4203|4199|4204.5|4200.5|4203|4199|7
1650431440000|2022-04-20 05:10:40|4203.5|4199.5|4201.5|4197.5|4203.5|4199.5|4201.5|4197.5|0
1650431450000|2022-04-20 05:10:50|4201|4197|4199.5|4195.5|4201|4197|4199.5|4195.5|6
1650431460000|2022-04-20 05:11:00|4200|4196|4199.5|4195.5|4201|4197|4199.5|4195.5|25
1650431470000|2022-04-20 05:11:10|4199|4195|4199|4195|4199|4195|4198|4194|4
1650431480000|2022-04-20 05:11:20|4199.5|4195.5|4198|4194|4199.5|4195.5|4198|4194|3
1650431490000|2022-04-20 05:11:30|4198.5|4194.5|4198.5|4194.5|4199.5|4195.5|4198|4194|8
1650431500000|2022-04-20 05:11:40|4198|4194|4199.5|4195.5|4199.5|4195.5|4198|4194|6
1650431510000|2022-04-20 05:11:50|4199|4195|4200|4196|4200|4196|4199|4195|17
1650431520000|2022-04-20 05:12:00|4199.5|4195.5|4202|4198|4202.5|4198.5|4199.5|4195.5|21
1650431530000|2022-04-20 05:12:10|4202.5|4198.5|4200.5|4196.5|4202.5|4198.5|4200.5|4196.5|6
1650431540000|2022-04-20 05:12:20|4200|4196|4200.5|4196.5|4201|4197|4200|4196|17
1650431550000|2022-04-20 05:12:30|4200|4196|4200|4196|4200.5|4196.5|4200|4196|4
1650431560000|2022-04-20 05:12:40|4199.5|4195.5|4199|4195|4199.5|4195.5|4199|4195|4
1650431570000|2022-04-20 05:12:50|4199.5|4195.5|4200|4196|4200|4196|4199.5|4195.5|2
1650431580000|2022-04-20 05:13:00|4199|4195|4198|4194|4199.5|4195.5|4198|4194|12
1650431590000|2022-04-20 05:13:10|4197.5|4193.5|4198|4194|4198|4194|4196.5|4192.5|8
1650431600000|2022-04-20 05:13:20|4197.5|4193.5|4198|4194|4198.5|4194.5|4197.5|4193.5|11
1650431610000|2022-04-20 05:13:30|4199|4195|4197|4193|4199|4195|4197|4193|13
1650431620000|2022-04-20 05:13:40|4197.5|4193.5|4196.5|4192.5|4197.5|4193.5|4196|4192|25
1650431630000|2022-04-20 05:13:50|4197|4193|4197|4193|4198|4194|4197|4193|10
1650431640000|2022-04-20 05:14:00|4197.5|4193.5|4198|4194|4198|4194|4196|4192|26
1650431650000|2022-04-20 05:14:10|4197.5|4193.5|4195.5|4191.5|4197.5|4193.5|4195|4191|9
1650431660000|2022-04-20 05:14:20|4195|4191|4194|4190|4195|4191|4194|4190|1
1650431670000|2022-04-20 05:14:30|4194.5|4190.5|4196.5|4192.5|4196.5|4192.5|4194.5|4190.5|4
1650431680000|2022-04-20 05:14:40|4197|4193|4196|4192|4197|4193|4196|4192|5
1650431690000|2022-04-20 05:14:50|4196.5|4192.5|4196.5|4192.5|4196.5|4192.5|4196.5|4192.5|3
1650431700000|2022-04-20 05:15:00|4196|4192|4197.5|4193.5|4199.5|4195.5|4196|4192|32
1650431710000|2022-04-20 05:15:10|4197|4193|4198|4194|4198|4194|4196|4192|11
1650431720000|2022-04-20 05:15:20|4198.5|4194.5|4197.5|4193.5|4198.5|4194.5|4197|4193|5
1650431730000|2022-04-20 05:15:30|4197|4193|4196|4192|4197|4193|4196|4192|9
1650431740000|2022-04-20 05:15:40|4195.5|4191.5|4196|4192|4196|4192|4195|4191|6
1650431750000|2022-04-20 05:15:50|4196.5|4192.5|4196.5|4192.5|4197|4193|4196|4192|19
1650431760000|2022-04-20 05:16:00|4197|4193|4197|4193|4198|4194|4196|4192|9
1650431770000|2022-04-20 05:16:10|4197.5|4193.5|4197.5|4193.5|4198|4194|4196.5|4192.5|12
1650431780000|2022-04-20 05:16:20|4197|4193|4196|4192|4197.5|4193.5|4196|4192|8
1650431790000|2022-04-20 05:16:30|4195|4191|4194|4190|4195|4191|4193|4189|7
1650431800000|2022-04-20 05:16:40|4194.5|4190.5|4192.5|4188.5|4194.5|4190.5|4192|4188|51
1650431810000|2022-04-20 05:16:50|4192|4188|4194.5|4190.5|4194.5|4190.5|4191.5|4187.5|29
1650431820000|2022-04-20 05:17:00|4195|4191|4189|4185|4195|4191|4189|4185|37
1650431830000|2022-04-20 05:17:10|4188|4184|4189|4185|4189.5|4185.5|4186.5|4182.5|44
1650431840000|2022-04-20 05:17:20|4189.5|4185.5|4188|4184|4189.5|4185.5|4188|4184|14
1650431850000|2022-04-20 05:17:30|4187|4183|4188|4184|4188.5|4184.5|4186.5|4182.5|13
1650431860000|2022-04-20 05:17:40|4188.5|4184.5|4189|4185|4189|4185|4187|4183|17
1650431870000|2022-04-20 05:17:50|4188.5|4184.5|4190|4186|4191|4187|4188.5|4184.5|23
1650431880000|2022-04-20 05:18:00|4190.5|4186.5|4188|4184|4190.5|4186.5|4188|4184|18
1650431890000|2022-04-20 05:18:10|4188.5|4184.5|4188.5|4184.5|4189|4185|4187|4183|30
1650431900000|2022-04-20 05:18:20|4188|4184|4188.5|4184.5|4188.5|4184.5|4187.5|4183.5|9
1650431910000|2022-04-20 05:18:30|4188|4184|4187.5|4183.5|4188.5|4184.5|4187.5|4183.5|23
1650431920000|2022-04-20 05:18:40|4188|4184|4187.5|4183.5|4188.5|4184.5|4187.5|4183.5|21
1650431930000|2022-04-20 05:18:50|4187|4183|4189|4185|4190|4186|4187|4183|23
1650431940000|2022-04-20 05:19:00|4188.5|4184.5|4188|4184|4188.5|4184.5|4188|4184|18
1650431950000|2022-04-20 05:19:10|4187|4183|4184.5|4180.5|4187|4183|4184.5|4180.5|18
1650431960000|2022-04-20 05:19:20|4185|4181|4185|4181|4185.5|4181.5|4183|4179|50
1650431970000|2022-04-20 05:19:30|4184.5|4180.5|4181.5|4177.5|4184.5|4180.5|4181.5|4177.5|49
1650431980000|2022-04-20 05:19:40|4181|4177|4182.5|4178.5|4182.5|4178.5|4180.5|4176.5|24
1650431990000|2022-04-20 05:19:50|4182|4178|4181.5|4177.5|4182.5|4178.5|4180.5|4176.5|13
1650432000000|2022-04-20 05:20:00|4182|4178|4181|4177|4182.5|4178.5|4181|4177|7
1650432010000|2022-04-20 05:20:10|4180.5|4176.5|4180|4176|4180.5|4176.5|4179|4175|9
1650432020000|2022-04-20 05:20:20|4179.5|4175.5|4181|4177|4181|4177|4179|4175|6
1650432030000|2022-04-20 05:20:30|4181.5|4177.5|4181.5|4177.5|4182|4178|4181.5|4177.5|4
1650432040000|2022-04-20 05:20:40|4182|4178|4182|4178|4182.5|4178.5|4181|4177|14
1650432050000|2022-04-20 05:20:50|4181.5|4177.5|4180.5|4176.5|4181.5|4177.5|4180|4176|6
1650432060000|2022-04-20 05:21:00|4181|4177|4182.5|4178.5|4182.5|4178.5|4181|4177|13
1650432070000|2022-04-20 05:21:10|4182|4178|4179.5|4175.5|4182|4178|4178.5|4174.5|9
1650432080000|2022-04-20 05:21:20|4180|4176|4179.5|4175.5|4181|4177|4179.5|4175.5|13
1650432090000|2022-04-20 05:21:30|4179|4175|4179|4175|4179|4175|4179|4175|0
1650432100000|2022-04-20 05:21:40|4180|4176|4180|4176|4180|4176|4180|4176|5
1650432110000|2022-04-20 05:21:50|4179.5|4175.5|4179.5|4175.5|4180.5|4176.5|4179|4175|6
1650432120000|2022-04-20 05:22:00|4179|4175|4177|4173|4179|4175|4176.5|4172.5|10
1650432130000|2022-04-20 05:22:10|4176.5|4172.5|4178|4174|4178|4174|4176.5|4172.5|6
1650432140000|2022-04-20 05:22:20|4177.5|4173.5|4176.5|4172.5|4177.5|4173.5|4176.5|4172.5|4
1650432150000|2022-04-20 05:22:30|4176|4172|4176|4172|4176.5|4172.5|4175.5|4171.5|9
1650432160000|2022-04-20 05:22:40|4175.5|4171.5|4175.5|4171.5|4175.5|4171.5|4175|4171|7
1650432170000|2022-04-20 05:22:50|4174.5|4170.5|4174|4170|4175|4171|4174|4170|14
1650432180000|2022-04-20 05:23:00|4173|4169|4173.5|4169.5|4175|4171|4173|4169|33
1650432190000|2022-04-20 05:23:10|4174|4170|4174.5|4170.5|4176|4172|4174|4170|12
1650432200000|2022-04-20 05:23:20|4175|4171|4173.5|4169.5|4175.5|4171.5|4173.5|4169.5|5
1650432210000|2022-04-20 05:23:30|4174|4170|4177|4173|4177|4173|4174|4170|21
1650432220000|2022-04-20 05:23:40|4176.5|4172.5|4177|4173|4177|4173|4176|4172|10
1650432230000|2022-04-20 05:23:50|4176.5|4172.5|4177|4173|4177|4173|4176|4172|8
1650432240000|2022-04-20 05:24:00|4176.5|4172.5|4176|4172|4176.5|4172.5|4175.5|4171.5|3
1650432250000|2022-04-20 05:24:10|4175.5|4171.5|4176.5|4172.5|4177|4173|4175.5|4171.5|7
1650432260000|2022-04-20 05:24:20|4177|4173|4176|4172|4178.5|4174.5|4176|4172|23
1650432270000|2022-04-20 05:24:30|4175|4171|4174|4170|4175|4171|4173|4169|6
1650432280000|2022-04-20 05:24:40|4174.5|4170.5|4175|4171|4175|4171|4174|4170|5
1650432290000|2022-04-20 05:24:50|4175.5|4171.5|4174|4170|4175.5|4171.5|4174|4170|14
1650432300000|2022-04-20 05:25:00|4173.5|4169.5|4173|4169|4173.5|4169.5|4172.5|4168.5|6
1650432310000|2022-04-20 05:25:10|4172.5|4168.5|4174|4170|4174|4170|4172.5|4168.5|11
1650432320000|2022-04-20 05:25:20|4174.5|4170.5|4173|4169|4174.5|4170.5|4172.5|4168.5|28
1650432330000|2022-04-20 05:25:30|4172.5|4168.5|4173|4169|4173|4169|4172|4168|26
1650432340000|2022-04-20 05:25:40|4172.5|4168.5|4172|4168|4172.5|4168.5|4172|4168|11
1650432350000|2022-04-20 05:25:50|4171.5|4167.5|4171|4167|4173|4169|4170.5|4166.5|68
1650432360000|2022-04-20 05:26:00|4171.5|4167.5|4171.5|4167.5|4172.5|4168.5|4170.5|4166.5|43
1650432370000|2022-04-20 05:26:10|4172|4168|4173|4169|4173|4169|4171.5|4167.5|9
1650432380000|2022-04-20 05:26:20|4172.5|4168.5|4172.5|4168.5|4174.5|4170.5|4172|4168|39
1650432390000|2022-04-20 05:26:30|4173|4169|4171.5|4167.5|4173|4169|4170|4166|143
1650432400000|2022-04-20 05:26:40|4172|4168|4173.5|4169.5|4175|4171|4172|4168|48
1650432410000|2022-04-20 05:26:50|4174|4170|4174.5|4170.5|4175|4171|4174|4170|14
1650432420000|2022-04-20 05:27:00|4174|4170|4175|4171|4176|4172|4174|4170|11
1650432430000|2022-04-20 05:27:10|4175.5|4171.5|4176.5|4172.5|4176.5|4172.5|4175|4171|34
1650432440000|2022-04-20 05:27:20|4176|4172|4176|4172|4176.5|4172.5|4175|4171|9
1650432450000|2022-04-20 05:27:30|4175.5|4171.5|4176|4172|4176.5|4172.5|4175|4171|1
1650432460000|2022-04-20 05:27:40|4175.5|4171.5|4174|4170|4176|4172|4173|4169|6
1650432470000|2022-04-20 05:27:50|4174.5|4170.5|4174|4170|4175|4171|4174|4170|4
1650432480000|2022-04-20 05:28:00|4173.5|4169.5|4173.5|4169.5|4174|4170|4172.5|4168.5|6
1650432490000|2022-04-20 05:28:10|4173|4169|4173.5|4169.5|4173.5|4169.5|4172.5|4168.5|5
1650432500000|2022-04-20 05:28:20|4173|4169|4171.5|4167.5|4173|4169|4171.5|4167.5|15
1650432510000|2022-04-20 05:28:30|4172|4168|4174|4170|4175|4171|4172|4168|22
1650432520000|2022-04-20 05:28:40|4173.5|4169.5|4173|4169|4173.5|4169.5|4172.5|4168.5|30
1650432530000|2022-04-20 05:28:50|4174|4170|4174|4170|4174|4170|4172.5|4168.5|12
1650432540000|2022-04-20 05:29:00|4174.5|4170.5|4175.5|4171.5|4175.5|4171.5|4174|4170|16
1650432550000|2022-04-20 05:29:10|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|4
1650432560000|2022-04-20 05:29:20|4173|4169|4174.5|4170.5|4174.5|4170.5|4172.5|4168.5|4
1650432570000|2022-04-20 05:29:30|4175|4171|4177|4173|4178|4174|4175|4171|20
1650432580000|2022-04-20 05:29:40|4178|4174|4176.5|4172.5|4178|4174|4176|4172|13
1650432590000|2022-04-20 05:29:50|4176|4172|4175|4171|4176|4172|4175|4171|2
1650432600000|2022-04-20 05:30:00|4176|4172|4179|4175|4180|4176|4175.5|4171.5|15
1650432610000|2022-04-20 05:30:10|4179.5|4175.5|4181|4177|4181|4177|4179.5|4175.5|3
1650432620000|2022-04-20 05:30:20|4180.5|4176.5|4179.5|4175.5|4181.5|4177.5|4179.5|4175.5|10
1650432630000|2022-04-20 05:30:30|4179|4175|4180.5|4176.5|4180.5|4176.5|4179|4175|2
1650432640000|2022-04-20 05:30:40|4181|4177|4182|4178|4182|4178|4181|4177|29
1650432650000|2022-04-20 05:30:50|4181.5|4177.5|4183|4179|4183|4179|4181.5|4177.5|5
1650432660000|2022-04-20 05:31:00|4182.5|4178.5|4183|4179|4183.5|4179.5|4182|4178|17
1650432670000|2022-04-20 05:31:10|4182.5|4178.5|4182.5|4178.5|4183.5|4179.5|4182|4178|38
1650432680000|2022-04-20 05:31:20|4182|4178|4183.5|4179.5|4183.5|4179.5|4182|4178|8
1650432690000|2022-04-20 05:31:30|4184|4180|4183.5|4179.5|4184.5|4180.5|4183.5|4179.5|21
1650432700000|2022-04-20 05:31:40|4184|4180|4182.5|4178.5|4184|4180|4182|4178|5
1650432710000|2022-04-20 05:31:50|4182|4178|4179|4175|4182|4178|4178|4174|42
1650432720000|2022-04-20 05:32:00|4179.5|4175.5|4177.5|4173.5|4179.5|4175.5|4177.5|4173.5|7
1650432730000|2022-04-20 05:32:10|4178|4174|4179.5|4175.5|4179.5|4175.5|4178|4174|3
1650432740000|2022-04-20 05:32:20|4180|4176|4180|4176|4181|4177|4179.5|4175.5|9
1650432750000|2022-04-20 05:32:30|4180.5|4176.5|4181|4177|4181|4177|4179.5|4175.5|8
1650432760000|2022-04-20 05:32:40|4180.5|4176.5|4181.5|4177.5|4181.5|4177.5|4180|4176|5
1650432770000|2022-04-20 05:32:50|4182|4178|4183|4179|4184.5|4180.5|4182|4178|42
1650432780000|2022-04-20 05:33:00|4183.5|4179.5|4182|4178|4184|4180|4182|4178|11
1650432790000|2022-04-20 05:33:10|4181.5|4177.5|4180|4176|4181.5|4177.5|4180|4176|6
1650432800000|2022-04-20 05:33:20|4180.5|4176.5|4180|4176|4181|4177|4179|4175|7
1650432810000|2022-04-20 05:33:30|4180.5|4176.5|4180.5|4176.5|4180.5|4176.5|4180|4176|2
1650432820000|2022-04-20 05:33:40|4180|4176|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|0
1650432830000|2022-04-20 05:33:50|4178.5|4174.5|4178|4174|4178.5|4174.5|4177|4173|6
1650432840000|2022-04-20 05:34:00|4178.5|4174.5|4179|4175|4180|4176|4178.5|4174.5|15
1650432850000|2022-04-20 05:34:10|4178.5|4174.5|4178|4174|4178.5|4174.5|4176.5|4172.5|5
1650432860000|2022-04-20 05:34:20|4177.5|4173.5|4178.5|4174.5|4178.5|4174.5|4177|4173|4
1650432870000|2022-04-20 05:34:30|4179|4175|4178.5|4174.5|4179|4175|4178|4174|0
1650432880000|2022-04-20 05:34:40|4178|4174|4177.5|4173.5|4178|4174|4177.5|4173.5|0
1650432890000|2022-04-20 05:34:50|4176|4172|4177.5|4173.5|4177.5|4173.5|4176|4172|5
1650432900000|2022-04-20 05:35:00|4177|4173|4176|4172|4177|4173|4175|4171|5
1650432910000|2022-04-20 05:35:10|4177|4173|4177|4173|4177|4173|4176|4172|5
1650432920000|2022-04-20 05:35:20|4176.5|4172.5|4177|4173|4177|4173|4176|4172|3
1650432930000|2022-04-20 05:35:30|4176.5|4172.5|4174.5|4170.5|4176.5|4172.5|4174|4170|12
1650432940000|2022-04-20 05:35:40|4174|4170|4173|4169|4174.5|4170.5|4173|4169|0
1650432950000|2022-04-20 05:35:50|4172.5|4168.5|4172.5|4168.5|4173|4169|4172.5|4168.5|11
1650432960000|2022-04-20 05:36:00|4173|4169|4175.5|4171.5|4175.5|4171.5|4173|4169|11
1650432970000|2022-04-20 05:36:10|4176|4172|4177|4173|4178|4174|4176|4172|9
1650432980000|2022-04-20 05:36:20|4178|4174|4178|4174|4179|4175|4178|4174|4
1650432990000|2022-04-20 05:36:30|4178.5|4174.5|4178.5|4174.5|4179|4175|4178|4174|3
1650433000000|2022-04-20 05:36:40|4179|4175|4177.5|4173.5|4179|4175|4177.5|4173.5|0
1650433010000|2022-04-20 05:36:50|4178.5|4174.5|4175.5|4171.5|4178.5|4174.5|4175|4171|9
1650433020000|2022-04-20 05:37:00|4176|4172|4176|4172|4177|4173|4175.5|4171.5|1
1650433030000|2022-04-20 05:37:10|4175.5|4171.5|4175|4171|4176|4172|4174.5|4170.5|16
1650433040000|2022-04-20 05:37:20|4175.5|4171.5|4176.5|4172.5|4177|4173|4175.5|4171.5|7
1650433050000|2022-04-20 05:37:30|4176|4172|4175.5|4171.5|4176|4172|4175.5|4171.5|0
1650433060000|2022-04-20 05:37:40|4176|4172|4176|4172|4177|4173|4176|4172|2
1650433070000|2022-04-20 05:37:50|4175.5|4171.5|4177|4173|4177|4173|4175.5|4171.5|0
1650433080000|2022-04-20 05:38:00|4176.5|4172.5|4181|4177|4182|4178|4176.5|4172.5|24
1650433090000|2022-04-20 05:38:10|4180|4176|4179|4175|4180.5|4176.5|4178.5|4174.5|9
1650433100000|2022-04-20 05:38:20|4178.5|4174.5|4179.5|4175.5|4179.5|4175.5|4178.5|4174.5|5
1650433110000|2022-04-20 05:38:30|4180|4176|4182|4178|4182|4178|4180|4176|2
1650433120000|2022-04-20 05:38:40|4181.5|4177.5|4181.5|4177.5|4181.5|4177.5|4180.5|4176.5|5
1650433130000|2022-04-20 05:38:50|4182|4178|4180.5|4176.5|4182|4178|4180.5|4176.5|3
1650433140000|2022-04-20 05:39:00|4180|4176|4179.5|4175.5|4180.5|4176.5|4179.5|4175.5|0
1650433150000|2022-04-20 05:39:10|4180|4176|4179.5|4175.5|4180|4176|4179.5|4175.5|4
1650433160000|2022-04-20 05:39:20|4180|4176|4180.5|4176.5|4181|4177|4180|4176|0
1650433170000|2022-04-20 05:39:30|4181|4177|4180.5|4176.5|4181|4177|4180.5|4176.5|2
1650433180000|2022-04-20 05:39:40|4181|4177|4179.5|4175.5|4181|4177|4179.5|4175.5|1
1650433190000|2022-04-20 05:39:50|4179|4175|4179|4175|4180|4176|4179|4175|3
1650433200000|2022-04-20 05:40:00|4178.5|4174.5|4178.5|4174.5|4179|4175|4177.5|4173.5|9
1650433210000|2022-04-20 05:40:10|4178|4174|4178|4174|4178.5|4174.5|4178|4174|0
1650433220000|2022-04-20 05:40:20|4178.5|4174.5|4178|4174|4178.5|4174.5|4178|4174|0
1650433230000|2022-04-20 05:40:30|4177.5|4173.5|4178.5|4174.5|4179.5|4175.5|4177.5|4173.5|1
1650433240000|2022-04-20 05:40:40|4179|4175|4178.5|4174.5|4179.5|4175.5|4178.5|4174.5|2
1650433250000|2022-04-20 05:40:50|4179|4175|4179|4175|4179|4175|4178.5|4174.5|0
1650433260000|2022-04-20 05:41:00|4179.5|4175.5|4182|4178|4182|4178|4179.5|4175.5|2
1650433270000|2022-04-20 05:41:10|4181.5|4177.5|4181.5|4177.5|4181.5|4177.5|4180.5|4176.5|3
1650433280000|2022-04-20 05:41:20|4182|4178|4183|4179|4185|4181|4182|4178|24
1650433290000|2022-04-20 05:41:30|4183.5|4179.5|4184|4180|4184|4180|4183|4179|30
1650433300000|2022-04-20 05:41:40|4183.5|4179.5|4183.5|4179.5|4184.5|4180.5|4183.5|4179.5|4
1650433310000|2022-04-20 05:41:50|4184|4180|4184|4180|4184|4180|4183|4179|3
1650433320000|2022-04-20 05:42:00|4183.5|4179.5|4183.5|4179.5|4184|4180|4182.5|4178.5|6
1650433330000|2022-04-20 05:42:10|4183|4179|4183.5|4179.5|4183.5|4179.5|4183|4179|2
1650433340000|2022-04-20 05:42:20|4184|4180|4183|4179|4184|4180|4182.5|4178.5|2
1650433350000|2022-04-20 05:42:30|4182.5|4178.5|4183|4179|4183|4179|4182|4178|3
1650433360000|2022-04-20 05:42:40|4183.5|4179.5|4184|4180|4184|4180|4183|4179|8
1650433370000|2022-04-20 05:42:50|4184.5|4180.5|4184.5|4180.5|4185|4181|4184.5|4180.5|13
1650433380000|2022-04-20 05:43:00|4184|4180|4185|4181|4185|4181|4184|4180|8
1650433390000|2022-04-20 05:43:10|4184.5|4180.5|4185|4181|4186|4182|4184.5|4180.5|17
1650433400000|2022-04-20 05:43:20|4184.5|4180.5|4185|4181|4185|4181|4183.5|4179.5|15
1650433410000|2022-04-20 05:43:30|||||||||1
1650433420000|2022-04-20 05:43:40|4184|4180|4183.5|4179.5|4185|4181|4183.5|4179.5|8
1650433430000|2022-04-20 05:43:50|4184|4180|4184.5|4180.5|4184.5|4180.5|4183|4179|2
1650433440000|2022-04-20 05:44:00|4185|4181|4185.5|4181.5|4187|4183|4184.5|4180.5|13
1650433450000|2022-04-20 05:44:10|4186|4182|4184.5|4180.5|4186|4182|4184.5|4180.5|1
1650433460000|2022-04-20 05:44:20|4185|4181|4184.5|4180.5|4185.5|4181.5|4184.5|4180.5|0
1650433470000|2022-04-20 05:44:30|4185|4181|4186.5|4182.5|4188|4184|4184.5|4180.5|18
1650433480000|2022-04-20 05:44:40|4187|4183|4186|4182|4187|4183|4186|4182|8
1650433490000|2022-04-20 05:44:50|4186.5|4182.5|4186|4182|4186.5|4182.5|4185.5|4181.5|3
1650433500000|2022-04-20 05:45:00|4186.5|4182.5|4182.5|4178.5|4186.5|4182.5|4182.5|4178.5|16
1650433510000|2022-04-20 05:45:10|4182|4178|4181|4177|4182.5|4178.5|4179.5|4175.5|37
1650433520000|2022-04-20 05:45:20|4182|4178|4182.5|4178.5|4183|4179|4181.5|4177.5|8
1650433530000|2022-04-20 05:45:30|||||||||2
1650433540000|2022-04-20 05:45:40|4182|4178|4178|4174|4182|4178|4178|4174|11
1650433550000|2022-04-20 05:45:50|4178.5|4174.5|4178|4174|4179|4175|4177.5|4173.5|6
1650433560000|2022-04-20 05:46:00|4178.5|4174.5|4177.5|4173.5|4178.5|4174.5|4177.5|4173.5|1
1650433570000|2022-04-20 05:46:10|4177|4173|4175|4171|4177.5|4173.5|4175|4171|18
1650433580000|2022-04-20 05:46:20|4175.5|4171.5|4175.5|4171.5|4176|4172|4175|4171|9
1650433590000|2022-04-20 05:46:30|4175|4171|4174.5|4170.5|4175|4171|4173|4169|18
1650433600000|2022-04-20 05:46:40|4175|4171|4177|4173|4177.5|4173.5|4175|4171|13
1650433610000|2022-04-20 05:46:50|4177.5|4173.5|4177|4173|4178|4174|4176.5|4172.5|11
1650433620000|2022-04-20 05:47:00|4177.5|4173.5|4176.5|4172.5|4178.5|4174.5|4176|4172|7
1650433630000|2022-04-20 05:47:10|4176|4172|4175.5|4171.5|4176|4172|4175|4171|1
1650433640000|2022-04-20 05:47:20|4176|4172|4176.5|4172.5|4176.5|4172.5|4176|4172|0
1650433650000|2022-04-20 05:47:30|4177|4173|4174|4170|4177|4173|4173.5|4169.5|5
1650433660000|2022-04-20 05:47:40|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|2
1650433670000|2022-04-20 05:47:50|4174.5|4170.5|4173.5|4169.5|4174.5|4170.5|4173.5|4169.5|8
1650433680000|2022-04-20 05:48:00|4174|4170|4174.5|4170.5|4176|4172|4174|4170|2
1650433690000|2022-04-20 05:48:10|4173.5|4169.5|4174|4170|4174|4170|4173|4169|26
1650433700000|2022-04-20 05:48:20|4173.5|4169.5|4172.5|4168.5|4174|4170|4172.5|4168.5|10
1650433710000|2022-04-20 05:48:30|4173|4169|4172.5|4168.5|4173.5|4169.5|4172.5|4168.5|0
1650433720000|2022-04-20 05:48:40|4171.5|4167.5|4171.5|4167.5|4172|4168|4171|4167|9
1650433730000|2022-04-20 05:48:50|4171|4167|4172.5|4168.5|4173|4169|4170.5|4166.5|8
1650433740000|2022-04-20 05:49:00|4172|4168|4170.5|4166.5|4172.5|4168.5|4170.5|4166.5|9
1650433750000|2022-04-20 05:49:10|4171|4167|4169.5|4165.5|4171|4167|4168.5|4164.5|26
1650433760000|2022-04-20 05:49:20|4169|4165|4170.5|4166.5|4171|4167|4168.5|4164.5|16
1650433770000|2022-04-20 05:49:30|4171|4167|4168.5|4164.5|4171|4167|4168|4164|14
1650433780000|2022-04-20 05:49:40|4169|4165|4170|4166|4170.5|4166.5|4168.5|4164.5|6
1650433790000|2022-04-20 05:49:50|4169.5|4165.5|4168.5|4164.5|4169.5|4165.5|4168|4164|6
1650433800000|2022-04-20 05:50:00|4169|4165|4171.5|4167.5|4171.5|4167.5|4169|4165|15
1650433810000|2022-04-20 05:50:10|4171|4167|4170|4166|4172|4168|4170|4166|8
1650433820000|2022-04-20 05:50:20|4170.5|4166.5|4169|4165|4171|4167|4169|4165|2
1650433830000|2022-04-20 05:50:30|4169.5|4165.5|4167|4163|4169.5|4165.5|4167|4163|2
1650433840000|2022-04-20 05:50:40|4166|4162|4167.5|4163.5|4168|4164|4166|4162|24
1650433850000|2022-04-20 05:50:50|4168|4164|4168|4164|4168.5|4164.5|4167.5|4163.5|9
1650433860000|2022-04-20 05:51:00|4167.5|4163.5|4165|4161|4168|4164|4163.5|4159.5|46
1650433870000|2022-04-20 05:51:10|4164|4160|4165|4161|4166|4162|4164|4160|14
1650433880000|2022-04-20 05:51:20|4165.5|4161.5|4165|4161|4165.5|4161.5|4164|4160|8
1650433890000|2022-04-20 05:51:30|4164.5|4160.5|4163.5|4159.5|4165|4161|4163.5|4159.5|4
1650433900000|2022-04-20 05:51:40|4164|4160|4164.5|4160.5|4165|4161|4163.5|4159.5|10
1650433910000|2022-04-20 05:51:50|4164|4160|4165|4161|4165|4161|4163.5|4159.5|1
1650433920000|2022-04-20 05:52:00|4166|4162|4168|4164|4168.5|4164.5|4166|4162|30
1650433930000|2022-04-20 05:52:10|4167.5|4163.5|4167|4163|4168|4164|4167|4163|10
1650433940000|2022-04-20 05:52:20|4166.5|4162.5|4166|4162|4167|4163|4165|4161|12
1650433950000|2022-04-20 05:52:30|4165|4161|4166|4162|4167|4163|4164.5|4160.5|12
1650433960000|2022-04-20 05:52:40|4165.5|4161.5|4165|4161|4165.5|4161.5|4164.5|4160.5|0
1650433970000|2022-04-20 05:52:50|4164.5|4160.5|4165|4161|4165|4161|4164|4160|2
1650433980000|2022-04-20 05:53:00|4164.5|4160.5|4162|4158|4165|4161|4161.5|4157.5|19
1650433990000|2022-04-20 05:53:10|4162.5|4158.5|4162.5|4158.5|4163|4159|4162|4158|7
1650434000000|2022-04-20 05:53:20|4163|4159|4163|4159|4163.5|4159.5|4163|4159|5
1650434010000|2022-04-20 05:53:30|4163.5|4159.5|4163.5|4159.5|4163.5|4159.5|4163|4159|1
1650434020000|2022-04-20 05:53:40|4164|4160|4164.5|4160.5|4166|4162|4163|4159|9
1650434030000|2022-04-20 05:53:50|4165|4161|4163|4159|4165|4161|4163|4159|4
1650434040000|2022-04-20 05:54:00|4162.5|4158.5|4162|4158|4164|4160|4162|4158|13
1650434050000|2022-04-20 05:54:10|4162.5|4158.5|4160|4156|4162.5|4158.5|4159.5|4155.5|26
1650434060000|2022-04-20 05:54:20|4160.5|4156.5|4160.5|4156.5|4160.5|4156.5|4159|4155|12
1650434070000|2022-04-20 05:54:30|4161|4157|4159|4155|4161|4157|4159|4155|21
1650434080000|2022-04-20 05:54:40|4159.5|4155.5|4157.5|4153.5|4160|4156|4157.5|4153.5|21
1650434090000|2022-04-20 05:54:50|4157|4153|4159|4155|4159|4155|4156|4152|19
1650434100000|2022-04-20 05:55:00|4158|4154|4162|4158|4163.5|4159.5|4158|4154|36
1650434110000|2022-04-20 05:55:10|4161.5|4157.5|4163|4159|4164|4160|4160.5|4156.5|69
1650434120000|2022-04-20 05:55:20|4162.5|4158.5|4164.5|4160.5|4164.5|4160.5|4162|4158|11
1650434130000|2022-04-20 05:55:30|4164|4160|4163|4159|4164.5|4160.5|4163|4159|3
1650434140000|2022-04-20 05:55:40|4163.5|4159.5|4161.5|4157.5|4163.5|4159.5|4161.5|4157.5|8
1650434150000|2022-04-20 05:55:50|4161|4157|4161|4157|4162|4158|4160|4156|6
1650434160000|2022-04-20 05:56:00|4160.5|4156.5|4160|4156|4161.5|4157.5|4160|4156|2
1650434170000|2022-04-20 05:56:10|4160.5|4156.5|4159|4155|4160.5|4156.5|4159|4155|6
1650434180000|2022-04-20 05:56:20|4159.5|4155.5|4160|4156|4160|4156|4159.5|4155.5|0
1650434190000|2022-04-20 05:56:30|4159.5|4155.5|4160|4156|4161|4157|4159|4155|3
1650434200000|2022-04-20 05:56:40|4161|4157|4164.5|4160.5|4164.5|4160.5|4160.5|4156.5|43
1650434210000|2022-04-20 05:56:50|4164|4160|4163|4159|4165|4161|4162.5|4158.5|11
1650434220000|2022-04-20 05:57:00|4162.5|4158.5|4162|4158|4163.5|4159.5|4161.5|4157.5|5
1650434230000|2022-04-20 05:57:10|4161.5|4157.5|4160.5|4156.5|4162|4158|4160|4156|3
1650434240000|2022-04-20 05:57:20|4160|4156|4159|4155|4161.5|4157.5|4159|4155|8
1650434250000|2022-04-20 05:57:30|4158.5|4154.5|4161.5|4157.5|4161.5|4157.5|4158|4154|11
1650434260000|2022-04-20 05:57:40|4161|4157|4161.5|4157.5|4162|4158|4160.5|4156.5|5
1650434270000|2022-04-20 05:57:50|4162|4158|4161|4157|4162|4158|4160|4156|1
1650434280000|2022-04-20 05:58:00|4160.5|4156.5|4159.5|4155.5|4161|4157|4159.5|4155.5|0
1650434290000|2022-04-20 05:58:10|4160.5|4156.5|4159.5|4155.5|4161|4157|4159.5|4155.5|4
1650434300000|2022-04-20 05:58:20|4160|4156|4160|4156|4161|4157|4160|4156|0
1650434310000|2022-04-20 05:58:30|4160.5|4156.5|4159|4155|4160.5|4156.5|4159|4155|0
1650434320000|2022-04-20 05:58:40|4159.5|4155.5|4158.5|4154.5|4159.5|4155.5|4158|4154|10
1650434330000|2022-04-20 05:58:50|4158|4154|4157|4153|4158|4154|4156|4152|4
1650434340000|2022-04-20 05:59:00|4156.5|4152.5|4158.5|4154.5|4159|4155|4156.5|4152.5|11
1650434350000|2022-04-20 05:59:10|4159|4155|4159.5|4155.5|4160.5|4156.5|4158.5|4154.5|2
1650434360000|2022-04-20 05:59:20|4160|4156|4159.5|4155.5|4160.5|4156.5|4159.5|4155.5|8
1650434370000|2022-04-20 05:59:30|4160|4156|4161|4157|4161.5|4157.5|4160|4156|5
1650434380000|2022-04-20 05:59:40|4161.5|4157.5|4162.5|4158.5|4162.5|4158.5|4160.5|4156.5|15
1650434390000|2022-04-20 05:59:50|4163|4159|4162.5|4158.5|4164|4160|4162.5|4158.5|23
1650434400000|2022-04-20 06:00:00|4163|4159|4162.5|4158.5|4163|4159|4160|4156|11
1650434410000|2022-04-20 06:00:10|4163|4159|4166.5|4162.5|4168.5|4164.5|4163|4159|40
1650434420000|2022-04-20 06:00:20|4167|4163|4166.5|4162.5|4167.5|4163.5|4166|4162|20
1650434430000|2022-04-20 06:00:30|4167|4163|4165.5|4161.5|4167.5|4163.5|4164.5|4160.5|13
1650434440000|2022-04-20 06:00:40|4165|4161|4164|4160|4165.5|4161.5|4163|4159|12
1650434450000|2022-04-20 06:00:50|4164.5|4160.5|4163|4159|4164.5|4160.5|4163|4159|17
1650434460000|2022-04-20 06:01:00|4163.5|4159.5|4165|4161|4166.5|4162.5|4163.5|4159.5|46
1650434470000|2022-04-20 06:01:10|4166|4162|4166.5|4162.5|4167|4163|4166|4162|9
1650434480000|2022-04-20 06:01:20|4167.5|4163.5|4167.5|4163.5|4168.5|4164.5|4167.5|4163.5|13
1650434490000|2022-04-20 06:01:30|4167|4163|4166.5|4162.5|4167|4163|4166|4162|2
1650434500000|2022-04-20 06:01:40|4167|4163|4168|4164|4168|4164|4166.5|4162.5|1
1650434510000|2022-04-20 06:01:50|4168.5|4164.5|4168.5|4164.5|4168.5|4164.5|4168|4164|7
1650434520000|2022-04-20 06:02:00|4168|4164|4167|4163|4168.5|4164.5|4167|4163|12
1650434530000|2022-04-20 06:02:10|4166|4162|4165.5|4161.5|4166.5|4162.5|4165.5|4161.5|25
1650434540000|2022-04-20 06:02:20|4165|4161|4164.5|4160.5|4165|4161|4164|4160|6
1650434550000|2022-04-20 06:02:30|4165|4161|4166.5|4162.5|4166.5|4162.5|4164.5|4160.5|1
1650434560000|2022-04-20 06:02:40|4166|4162|4165|4161|4166.5|4162.5|4165|4161|11
1650434570000|2022-04-20 06:02:50|4165.5|4161.5|4164|4160|4166|4162|4164|4160|7
1650434580000|2022-04-20 06:03:00|4163|4159|4161.5|4157.5|4163.5|4159.5|4161|4157|27
1650434590000|2022-04-20 06:03:10|4162|4158|4163|4159|4163|4159|4161|4157|9
1650434600000|2022-04-20 06:03:20|4162.5|4158.5|4161|4157|4162.5|4158.5|4160.5|4156.5|3
1650434610000|2022-04-20 06:03:30|4161.5|4157.5|4161|4157|4162|4158|4161|4157|1
1650434620000|2022-04-20 06:03:40|4160.5|4156.5|4160.5|4156.5|4161|4157|4159.5|4155.5|14
1650434630000|2022-04-20 06:03:50|4160|4156|4158.5|4154.5|4160.5|4156.5|4158.5|4154.5|4
1650434640000|2022-04-20 06:04:00|4158|4154|4157|4153|4158|4154|4157|4153|14
1650434650000|2022-04-20 06:04:10|4156.5|4152.5|4157.5|4153.5|4157.5|4153.5|4156.5|4152.5|12
1650434660000|2022-04-20 06:04:20|4158|4154|4157.5|4153.5|4158|4154|4157|4153|7
1650434670000|2022-04-20 06:04:30|4157|4153|4157|4153|4157|4153|4157|4153|0
1650434680000|2022-04-20 06:04:40|4157.5|4153.5|4156|4152|4157.5|4153.5|4156|4152|36
1650434690000|2022-04-20 06:04:50|4155.5|4151.5|4155|4151|4156|4152|4155|4151|7
1650434700000|2022-04-20 06:05:00|4155.5|4151.5|4156.5|4152.5|4156.5|4152.5|4155.5|4151.5|3
1650434710000|2022-04-20 06:05:10|4157|4153|4154.5|4150.5|4157.5|4153.5|4154.5|4150.5|5
1650434720000|2022-04-20 06:05:20|4154|4150|4153.5|4149.5|4154.5|4150.5|4153.5|4149.5|1
1650434730000|2022-04-20 06:05:30|4153|4149|4153|4149|4153.5|4149.5|4152|4148|2
1650434740000|2022-04-20 06:05:40|4153.5|4149.5|4153.5|4149.5|4154|4150|4153|4149|7
1650434750000|2022-04-20 06:05:50|4154|4150|4153|4149|4155|4151|4153|4149|12
1650434760000|2022-04-20 06:06:00|4153.5|4149.5|4152|4148|4155.5|4151.5|4152|4148|14
1650434770000|2022-04-20 06:06:10|4152.5|4148.5|4152.5|4148.5|4153.5|4149.5|4152.5|4148.5|3
1650434780000|2022-04-20 06:06:20|4153|4149|4154|4150|4154|4150|4153|4149|1
1650434790000|2022-04-20 06:06:30|4153.5|4149.5|4153.5|4149.5|4154|4150|4153.5|4149.5|2
1650434800000|2022-04-20 06:06:40|4154|4150|4154.5|4150.5|4155.5|4151.5|4154|4150|7
1650434810000|2022-04-20 06:06:50|4154|4150|4154.5|4150.5|4154.5|4150.5|4153|4149|4
1650434820000|2022-04-20 06:07:00|4154|4150|4152.5|4148.5|4154|4150|4152.5|4148.5|3
1650434830000|2022-04-20 06:07:10|4152|4148|4152|4148|4153|4149|4152|4148|1
1650434840000|2022-04-20 06:07:20|4151.5|4147.5|4152|4148|4153|4149|4151|4147|15
1650434850000|2022-04-20 06:07:30|4152.5|4148.5|4150|4146|4152.5|4148.5|4150|4146|12
1650434860000|2022-04-20 06:07:40|4149.5|4145.5|4151|4147|4152|4148|4149.5|4145.5|4
1650434870000|2022-04-20 06:07:50|4151.5|4147.5|4152.5|4148.5|4153|4149|4151.5|4147.5|2
1650434880000|2022-04-20 06:08:00|4152|4148|4153|4149|4153.5|4149.5|4152|4148|1
1650434890000|2022-04-20 06:08:10|4152.5|4148.5|4153|4149|4154|4150|4152.5|4148.5|2
1650434900000|2022-04-20 06:08:20|4152|4148|4153|4149|4153|4149|4152|4148|5
1650434910000|2022-04-20 06:08:30|||||||||2
1650434920000|2022-04-20 06:08:40|4154|4150|4153.5|4149.5|4154|4150|4153|4149|6
1650434930000|2022-04-20 06:08:50|4153|4149|4152|4148|4153|4149|4151|4147|6
1650434940000|2022-04-20 06:09:00|4151.5|4147.5|4150|4146|4152|4148|4149.5|4145.5|1
1650434950000|2022-04-20 06:09:10|4149.5|4145.5|4150|4146|4150|4146|4149.5|4145.5|0
1650434960000|2022-04-20 06:09:20|4150.5|4146.5|4149|4145|4151|4147|4149|4145|10
1650434970000|2022-04-20 06:09:30|4148.5|4144.5|4148.5|4144.5|4149.5|4145.5|4148|4144|19
1650434980000|2022-04-20 06:09:40|4149|4145|4148.5|4144.5|4149|4145|4148|4144|19
1650434990000|2022-04-20 06:09:50|4148|4144|4148.5|4144.5|4148.5|4144.5|4148|4144|0
1650435000000|2022-04-20 06:10:00|4148|4144|4147|4143|4148|4144|4147|4143|9
1650435010000|2022-04-20 06:10:10|4146.5|4142.5|4149|4145|4149|4145|4146|4142|38
1650435020000|2022-04-20 06:10:20|4148.5|4144.5|4149.5|4145.5|4149.5|4145.5|4148|4144|26
1650435030000|2022-04-20 06:10:30|4150|4146|4149|4145|4150|4146|4149|4145|15
1650435040000|2022-04-20 06:10:40|4148.5|4144.5|4146.5|4142.5|4149|4145|4146|4142|43
1650435050000|2022-04-20 06:10:50|4147|4143|4149|4145|4149|4145|4147|4143|4
1650435060000|2022-04-20 06:11:00|4148.5|4144.5|4150.5|4146.5|4150.5|4146.5|4148.5|4144.5|12
1650435070000|2022-04-20 06:11:10|4150|4146|4151|4147|4151|4147|4149.5|4145.5|7
1650435080000|2022-04-20 06:11:20|4151.5|4147.5|4150.5|4146.5|4151.5|4147.5|4150|4146|6
1650435100000|2022-04-20 06:11:40|4151|4147|4148|4144|4151|4147|4148|4144|10
1650435110000|2022-04-20 06:11:50|4147.5|4143.5|4148|4144|4148|4144|4147|4143|6
1650435120000|2022-04-20 06:12:00|4149|4145|4151|4147|4152.5|4148.5|4149|4145|41
1650435130000|2022-04-20 06:12:10|4151.5|4147.5|4150|4146|4151.5|4147.5|4150|4146|8
1650435140000|2022-04-20 06:12:20|4149|4145|4148|4144|4149|4145|4148|4144|3
1650435150000|2022-04-20 06:12:30|4147.5|4143.5|4149|4145|4149|4145|4147.5|4143.5|2
1650435160000|2022-04-20 06:12:40|4149.5|4145.5|4151.5|4147.5|4151.5|4147.5|4149|4145|3
1650435170000|2022-04-20 06:12:50|4152|4148|4152|4148|4153|4149|4151.5|4147.5|8
1650435180000|2022-04-20 06:13:00|4151.5|4147.5|4150|4146|4152|4148|4150|4146|4
1650435190000|2022-04-20 06:13:10|4149|4145|4150.5|4146.5|4150.5|4146.5|4149|4145|1
1650435200000|2022-04-20 06:13:20|4150|4146|4150|4146|4150.5|4146.5|4149.5|4145.5|1
1650435210000|2022-04-20 06:13:30|4150.5|4146.5|4154|4150|4154|4150|4150.5|4146.5|9
1650435220000|2022-04-20 06:13:40|4153.5|4149.5|4152.5|4148.5|4153.5|4149.5|4152.5|4148.5|6
1650435240000|2022-04-20 06:14:00|4152|4148|4152.5|4148.5|4152.5|4148.5|4152|4148|2
1650435250000|2022-04-20 06:14:10|4153|4149|4153|4149|4154|4150|4153|4149|11
1650435260000|2022-04-20 06:14:20|4153.5|4149.5|4152.5|4148.5|4154|4150|4152.5|4148.5|8
1650435270000|2022-04-20 06:14:30|4152|4148|4152.5|4148.5|4153|4149|4152|4148|4
1650435280000|2022-04-20 06:14:40|4152|4148|4151|4147|4152.5|4148.5|4151|4147|3
1650435290000|2022-04-20 06:14:50|4151.5|4147.5|4151.5|4147.5|4152|4148|4151.5|4147.5|0
1650435300000|2022-04-20 06:15:00|4151|4147|4152|4148|4152.5|4148.5|4150|4146|5
1650435310000|2022-04-20 06:15:10|4152.5|4148.5|4152.5|4148.5|4153|4149|4152|4148|11
1650435320000|2022-04-20 06:15:20|4153|4149|4151|4147|4153|4149|4151|4147|1
1650435330000|2022-04-20 06:15:30|4151.5|4147.5|4148|4144|4152|4148|4148|4144|6
1650435340000|2022-04-20 06:15:40|4148.5|4144.5|4148|4144|4149|4145|4147.5|4143.5|8
1650435350000|2022-04-20 06:15:50|4148.5|4144.5|4147.5|4143.5|4148.5|4144.5|4147.5|4143.5|9
1650435360000|2022-04-20 06:16:00|4148|4144|4148.5|4144.5|4149|4145|4147.5|4143.5|17
1650435370000|2022-04-20 06:16:10|4148|4144|4150|4146|4151|4147|4148|4144|19
1650435380000|2022-04-20 06:16:20|4149|4145|4148.5|4144.5|4149|4145|4148.5|4144.5|11
1650435390000|2022-04-20 06:16:30|4149|4145|4149.5|4145.5|4149.5|4145.5|4148|4144|7
1650435400000|2022-04-20 06:16:40|4150|4146|4151.5|4147.5|4151.5|4147.5|4149.5|4145.5|10
1650435410000|2022-04-20 06:16:50|4152.5|4148.5|4152|4148|4153|4149|4152|4148|17
1650435420000|2022-04-20 06:17:00|4152.5|4148.5|4151.5|4147.5|4153|4149|4151|4147|4
1650435430000|2022-04-20 06:17:10|4151|4147|4147.5|4143.5|4151|4147|4147.5|4143.5|4
1650435440000|2022-04-20 06:17:20|4147|4143|4148|4144|4148|4144|4146|4142|22
1650435450000|2022-04-20 06:17:30|4147.5|4143.5|4149|4145|4149|4145|4147|4143|9
1650435460000|2022-04-20 06:17:40|4149.5|4145.5|4147|4143|4150|4146|4147|4143|17
1650435470000|2022-04-20 06:17:50|4146.5|4142.5|4147|4143|4148|4144|4146.5|4142.5|7
1650435480000|2022-04-20 06:18:00|4146.5|4142.5|4147.5|4143.5|4147.5|4143.5|4146|4142|4
1650435490000|2022-04-20 06:18:10|4147|4143|4147.5|4143.5|4147.5|4143.5|4146.5|4142.5|1
1650435500000|2022-04-20 06:18:20|4147|4143|4147.5|4143.5|4147.5|4143.5|4146.5|4142.5|9
1650435510000|2022-04-20 06:18:30|4148|4144|4146.5|4142.5|4148.5|4144.5|4146.5|4142.5|3
1650435520000|2022-04-20 06:18:40|4146|4142|4147|4143|4147.5|4143.5|4145|4141|15
1650435530000|2022-04-20 06:18:50|4147.5|4143.5|4146|4142|4148|4144|4146|4142|3
1650435540000|2022-04-20 06:19:00|4146.5|4142.5|4149|4145|4149|4145|4146.5|4142.5|16
1650435550000|2022-04-20 06:19:10|4148.5|4144.5|4148|4144|4148.5|4144.5|4147.5|4143.5|10
1650435560000|2022-04-20 06:19:20|4148.5|4144.5|4148.5|4144.5|4148.5|4144.5|4148|4144|0
1650435570000|2022-04-20 06:19:30|4148|4144|4147.5|4143.5|4148|4144|4147.5|4143.5|0
1650435580000|2022-04-20 06:19:40|4147|4143|4147.5|4143.5|4147.5|4143.5|4146|4142|2
1650435590000|2022-04-20 06:19:50|4148|4144|4146.5|4142.5|4148|4144|4146|4142|4
1650435600000|2022-04-20 06:20:00|4147|4143|4148|4144|4148|4144|4147|4143|2
1650435610000|2022-04-20 06:20:10|4147.5|4143.5|4149.5|4145.5|4150|4146|4147.5|4143.5|10
1650435620000|2022-04-20 06:20:20|4149|4145|4148|4144|4149|4145|4148|4144|6
1650435630000|2022-04-20 06:20:30|4147.5|4143.5|4145.5|4141.5|4148|4144|4145.5|4141.5|2
1650435640000|2022-04-20 06:20:40|4145|4141|4144|4140|4146|4142|4143.5|4139.5|25
1650435650000|2022-04-20 06:20:50|4143.5|4139.5|4144.5|4140.5|4145|4141|4143.5|4139.5|5
1650435660000|2022-04-20 06:21:00|4144|4140|4148|4144|4148.5|4144.5|4144|4140|14
1650435670000|2022-04-20 06:21:10|4147.5|4143.5|4146|4142|4147.5|4143.5|4145.5|4141.5|13
1650435680000|2022-04-20 06:21:20|4146.5|4142.5|4148|4144|4148|4144|4146.5|4142.5|4
1650435690000|2022-04-20 06:21:30|4148.5|4144.5|4146.5|4142.5|4148.5|4144.5|4146.5|4142.5|3
1650435700000|2022-04-20 06:21:40|4146|4142|4144.5|4140.5|4146|4142|4144|4140|1
1650435710000|2022-04-20 06:21:50|4145.5|4141.5|4146.5|4142.5|4146.5|4142.5|4145.5|4141.5|4
1650435720000|2022-04-20 06:22:00|4147|4143|4146|4142|4147|4143|4145.5|4141.5|5
1650435730000|2022-04-20 06:22:10|4145.5|4141.5|4145|4141|4146|4142|4145|4141|2
1650435740000|2022-04-20 06:22:20|4145.5|4141.5|4145.5|4141.5|4146|4142|4145|4141|5
1650435750000|2022-04-20 06:22:30|4145|4141|4144.5|4140.5|4145|4141|4143.5|4139.5|12
1650435760000|2022-04-20 06:22:40|4145|4141|4145|4141|4146|4142|4145|4141|12
1650435770000|2022-04-20 06:22:50|4144.5|4140.5|4146|4142|4146|4142|4144|4140|6
1650435780000|2022-04-20 06:23:00|4145.5|4141.5|4146.5|4142.5|4146.5|4142.5|4145.5|4141.5|1
1650435790000|2022-04-20 06:23:10|4147|4143|4148.5|4144.5|4149.5|4145.5|4146|4142|30
1650435800000|2022-04-20 06:23:20|4148|4144|4149|4145|4150|4146|4148|4144|9
1650435810000|2022-04-20 06:23:30|4149.5|4145.5|4148|4144|4150.5|4146.5|4147.5|4143.5|11
1650435820000|2022-04-20 06:23:40|4148.5|4144.5|4148.5|4144.5|4148.5|4144.5|4148|4144|2
1650435830000|2022-04-20 06:23:50|4149|4145|4150|4146|4150.5|4146.5|4149|4145|0
1650435840000|2022-04-20 06:24:00|4150.5|4146.5|4150.5|4146.5|4151|4147|4150|4146|9
1650435850000|2022-04-20 06:24:10|4150|4146|4148.5|4144.5|4150.5|4146.5|4148.5|4144.5|9
1650435860000|2022-04-20 06:24:20|4149|4145|4149|4145|4149.5|4145.5|4148|4144|8
1650435870000|2022-04-20 06:24:30|4148.5|4144.5|4149.5|4145.5|4150|4146|4148.5|4144.5|3
1650435880000|2022-04-20 06:24:40|4150|4146|4149|4145|4150|4146|4149|4145|2
1650435890000|2022-04-20 06:24:50|4148.5|4144.5|4146.5|4142.5|4148.5|4144.5|4146.5|4142.5|9
1650435900000|2022-04-20 06:25:00|4145.5|4141.5|4144.5|4140.5|4147|4143|4144.5|4140.5|15
1650435910000|2022-04-20 06:25:10|4144|4140|4143.5|4139.5|4144|4140|4142.5|4138.5|17
1650435920000|2022-04-20 06:25:20|4144|4140|4143|4139|4144|4140|4143|4139|18
1650435930000|2022-04-20 06:25:30|4142.5|4138.5|4142|4138|4143|4139|4142|4138|15
1650435940000|2022-04-20 06:25:40|4141.5|4137.5|4142.5|4138.5|4143|4139|4140.5|4136.5|56
1650435950000|2022-04-20 06:25:50|4144|4140|4142.5|4138.5|4144|4140|4142.5|4138.5|48
1650435960000|2022-04-20 06:26:00|4143|4139|4144|4140|4145.5|4141.5|4142.5|4138.5|19
1650435970000|2022-04-20 06:26:10|4143.5|4139.5|4143.5|4139.5|4144.5|4140.5|4143.5|4139.5|8
1650435980000|2022-04-20 06:26:20|4143|4139|4143.5|4139.5|4143.5|4139.5|4143|4139|1
1650435990000|2022-04-20 06:26:30|4143|4139|4142.5|4138.5|4143.5|4139.5|4142|4138|4
1650436000000|2022-04-20 06:26:40|4142|4138|4142|4138|4142.5|4138.5|4142|4138|2
1650436010000|2022-04-20 06:26:50|4142.5|4138.5|4142.5|4138.5|4142.5|4138.5|4142|4138|0
1650436020000|2022-04-20 06:27:00|4142|4138|4141|4137|4143|4139|4141|4137|6
1650436030000|2022-04-20 06:27:10|4142|4138|4142.5|4138.5|4142.5|4138.5|4141.5|4137.5|2
1650436040000|2022-04-20 06:27:20|4143|4139|4142|4138|4143|4139|4142|4138|0
1650436050000|2022-04-20 06:27:30|4141.5|4137.5|4142|4138|4142.5|4138.5|4140.5|4136.5|7
1650436060000|2022-04-20 06:27:40|4141.5|4137.5|4141|4137|4141.5|4137.5|4141|4137|0
1650436070000|2022-04-20 06:27:50|4140.5|4136.5|4140|4136|4140.5|4136.5|4139|4135|13
1650436080000|2022-04-20 06:28:00|4139.5|4135.5|4139.5|4135.5|4140|4136|4139|4135|6
1650436090000|2022-04-20 06:28:10|4139|4135|4138|4134|4139|4135|4138|4134|6
1650436100000|2022-04-20 06:28:20|4138.5|4134.5|4137.5|4133.5|4138.5|4134.5|4137|4133|10
1650436110000|2022-04-20 06:28:30|4138|4134|4137.5|4133.5|4138.5|4134.5|4137|4133|15
1650436120000|2022-04-20 06:28:40|4137|4133|4137|4133|4138|4134|4136.5|4132.5|5
1650436130000|2022-04-20 06:28:50|4136.5|4132.5|4136|4132|4136.5|4132.5|4134|4130|19
1650436140000|2022-04-20 06:29:00|4136.5|4132.5|4136.5|4132.5|4137.5|4133.5|4136|4132|11
1650436150000|2022-04-20 06:29:10|4135.5|4131.5|4136|4132|4137|4133|4135|4131|51
1650436160000|2022-04-20 06:29:20|4136.5|4132.5|4135.5|4131.5|4137|4133|4135.5|4131.5|6
1650436170000|2022-04-20 06:29:30|4135|4131|4135|4131|4135|4131|4133|4129|10
1650436180000|2022-04-20 06:29:40|4134.5|4130.5|4133|4129|4135|4131|4133|4129|11
1650436190000|2022-04-20 06:29:50|4134|4130|4133|4129|4134|4130|4133|4129|7
1650436200000|2022-04-20 06:30:00|4132.5|4128.5|4133|4129|4134|4130|4132.5|4128.5|22
1650436210000|2022-04-20 06:30:10|4132.5|4128.5|4133|4129|4134|4130|4132.5|4128.5|12
1650436220000|2022-04-20 06:30:20|4133.5|4129.5|4133|4129|4133.5|4129.5|4132.5|4128.5|8
1650436230000|2022-04-20 06:30:30|4132.5|4128.5|4134.5|4130.5|4134.5|4130.5|4132|4128|9
1650436240000|2022-04-20 06:30:40|4134|4130|4134|4130|4134.5|4130.5|4132|4128|13
1650436250000|2022-04-20 06:30:50|4133.5|4129.5|4133|4129|4133.5|4129.5|4133|4129|4
1650436260000|2022-04-20 06:31:00|4132|4128|4130.5|4126.5|4132|4128|4130.5|4126.5|33
1650436270000|2022-04-20 06:31:10|4131|4127|4130.5|4126.5|4131|4127|4130.5|4126.5|15
1650436280000|2022-04-20 06:31:20|4130|4126|4127.5|4123.5|4130|4126|4127|4123|42
1650436290000|2022-04-20 06:31:30|4127|4123|4127|4123|4128|4124|4126.5|4122.5|30
1650436300000|2022-04-20 06:31:40|4128|4124|4127.5|4123.5|4128|4124|4126.5|4122.5|23
1650436310000|2022-04-20 06:31:50|4127|4123|4125.5|4121.5|4127|4123|4125.5|4121.5|2
1650436320000|2022-04-20 06:32:00|4126|4122|4126.5|4122.5|4127.5|4123.5|4126|4122|3
1650436330000|2022-04-20 06:32:10|4127|4123|4127|4123|4127.5|4123.5|4126|4122|32
1650436340000|2022-04-20 06:32:20|4126.5|4122.5|4124.5|4120.5|4126.5|4122.5|4124.5|4120.5|10
1650436350000|2022-04-20 06:32:30|4124|4120|4124.5|4120.5|4125|4121|4124|4120|8
1650436360000|2022-04-20 06:32:40|4125|4121|4125|4121|4125|4121|4124.5|4120.5|5
1650436370000|2022-04-20 06:32:50|4125.5|4121.5|4123|4119|4125.5|4121.5|4123|4119|12
1650436380000|2022-04-20 06:33:00|4123.5|4119.5|4124.5|4120.5|4125|4121|4123|4119|6
1650436390000|2022-04-20 06:33:10|4125|4121|4125|4121|4125.5|4121.5|4124.5|4120.5|13
1650436400000|2022-04-20 06:33:20|4125.5|4121.5|4125.5|4121.5|4126|4122|4125|4121|14
1650436410000|2022-04-20 06:33:30|4126|4122|4127.5|4123.5|4127.5|4123.5|4125|4121|13
1650436420000|2022-04-20 06:33:40|4128|4124|4132|4128|4133|4129|4128|4124|55
1650436430000|2022-04-20 06:33:50|4131.5|4127.5|4135|4131|4135|4131|4131.5|4127.5|21
1650436440000|2022-04-20 06:34:00|4134.5|4130.5|4133.5|4129.5|4134.5|4130.5|4132|4128|10
1650436450000|2022-04-20 06:34:10|4133|4129|4134.5|4130.5|4134.5|4130.5|4132.5|4128.5|1
1650436460000|2022-04-20 06:34:20|4135|4131|4135|4131|4135.5|4131.5|4135|4131|7
1650436470000|2022-04-20 06:34:30|4134.5|4130.5|4135|4131|4136|4132|4134.5|4130.5|7
1650436480000|2022-04-20 06:34:40|4135.5|4131.5|4134|4130|4135.5|4131.5|4133|4129|1
1650436490000|2022-04-20 06:34:50|4134.5|4130.5|4137.5|4133.5|4137.5|4133.5|4134|4130|19
1650436500000|2022-04-20 06:35:00|4137|4133|4135.5|4131.5|4137|4133|4135|4131|7
1650436510000|2022-04-20 06:35:10|4135|4131|4136|4132|4137|4133|4135|4131|5
1650436520000|2022-04-20 06:35:20|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|4133.5|4129.5|4
1650436530000|2022-04-20 06:35:30|4135|4131|4135|4131|4135.5|4131.5|4134|4130|12
1650436540000|2022-04-20 06:35:40|4134.5|4130.5|4134|4130|4135|4131|4134|4130|3
1650436550000|2022-04-20 06:35:50|4133|4129|4134.5|4130.5|4134.5|4130.5|4133|4129|5
1650436560000|2022-04-20 06:36:00|4136.5|4132.5|4138|4134|4139|4135|4136.5|4132.5|20
1650436570000|2022-04-20 06:36:10|4137.5|4133.5|4139|4135|4139|4135|4137.5|4133.5|9
1650436580000|2022-04-20 06:36:20|4139.5|4135.5|4140.5|4136.5|4140.5|4136.5|4139|4135|19
1650436590000|2022-04-20 06:36:30|4141|4137|4140.5|4136.5|4141|4137|4139.5|4135.5|16
1650436600000|2022-04-20 06:36:40|4140|4136|4141|4137|4141|4137|4140|4136|13
1650436610000|2022-04-20 06:36:50|4140.5|4136.5|4138.5|4134.5|4140.5|4136.5|4137.5|4133.5|9
1650436620000|2022-04-20 06:37:00|4138|4134|4136|4132|4138|4134|4136|4132|10
1650436630000|2022-04-20 06:37:10|4135.5|4131.5|4133|4129|4136|4132|4132.5|4128.5|42
1650436640000|2022-04-20 06:37:20|4132.5|4128.5|4133.5|4129.5|4135.5|4131.5|4132.5|4128.5|10
1650436650000|2022-04-20 06:37:30|4134|4130|4134.5|4130.5|4134.5|4130.5|4133.5|4129.5|24
1650436660000|2022-04-20 06:37:40|4134|4130|4134.5|4130.5|4134.5|4130.5|4133|4129|27
1650436670000|2022-04-20 06:37:50|4135|4131|4138|4134|4138|4134|4135|4131|48
1650436680000|2022-04-20 06:38:00|4137.5|4133.5|4137|4133|4138.5|4134.5|4136.5|4132.5|13
1650436690000|2022-04-20 06:38:10|4137.5|4133.5|4137|4133|4139|4135|4137|4133|42
1650436700000|2022-04-20 06:38:20|4138|4134|4135.5|4131.5|4138|4134|4135.5|4131.5|4
1650436710000|2022-04-20 06:38:30|4136|4132|4136|4132|4136|4132|4134.5|4130.5|51
1650436720000|2022-04-20 06:38:40|4136.5|4132.5|4136.5|4132.5|4136.5|4132.5|4136.5|4132.5|0
1650436730000|2022-04-20 06:38:50|4136|4132|4135|4131|4136|4132|4135|4131|7
1650436740000|2022-04-20 06:39:00|4135.5|4131.5|4138.5|4134.5|4138.5|4134.5|4135.5|4131.5|7
1650436750000|2022-04-20 06:39:10|4139|4135|4141|4137|4142|4138|4138.5|4134.5|12
1650436760000|2022-04-20 06:39:20|4141.5|4137.5|4140|4136|4141.5|4137.5|4140|4136|8
1650436770000|2022-04-20 06:39:30|4139.5|4135.5|4140.5|4136.5|4140.5|4136.5|4138.5|4134.5|10
1650436780000|2022-04-20 06:39:40|4141|4137|4140.5|4136.5|4141|4137|4140|4136|6
1650436790000|2022-04-20 06:39:50|4141|4137|4141.5|4137.5|4142|4138|4141|4137|13
1650436800000|2022-04-20 06:40:00|4141|4137|4142|4138|4142|4138|4139.5|4135.5|12
1650436810000|2022-04-20 06:40:10|4141.5|4137.5|4139|4135|4141.5|4137.5|4139|4135|8
1650436820000|2022-04-20 06:40:20|4138.5|4134.5|4140|4136|4140.5|4136.5|4138.5|4134.5|11
1650436830000|2022-04-20 06:40:30|4139.5|4135.5|4139.5|4135.5|4140|4136|4139|4135|3
1650436840000|2022-04-20 06:40:40|4139|4135|4138.5|4134.5|4139.5|4135.5|4138|4134|1
1650436850000|2022-04-20 06:40:50|4139.5|4135.5|4140|4136|4140|4136|4139|4135|7
1650436860000|2022-04-20 06:41:00|4140.5|4136.5|4140.5|4136.5|4140.5|4136.5|4139.5|4135.5|5
1650436870000|2022-04-20 06:41:10|4140|4136|4140|4136|4140.5|4136.5|4140|4136|0
1650436880000|2022-04-20 06:41:20|4140.5|4136.5|4140|4136|4140.5|4136.5|4140|4136|1
1650436890000|2022-04-20 06:41:30|4140.5|4136.5|4140.5|4136.5|4141.5|4137.5|4140.5|4136.5|6
1650436900000|2022-04-20 06:41:40|4141|4137|4140.5|4136.5|4141|4137|4140|4136|5
1650436910000|2022-04-20 06:41:50|4141|4137|4141.5|4137.5|4142|4138|4141|4137|0
1650436920000|2022-04-20 06:42:00|4142|4138|4141|4137|4142|4138|4140.5|4136.5|5
1650436930000|2022-04-20 06:42:10|4140.5|4136.5|4140|4136|4141|4137|4139|4135|8
1650436940000|2022-04-20 06:42:20|4139.5|4135.5|4140|4136|4140|4136|4139|4135|6
1650436950000|2022-04-20 06:42:30|4139.5|4135.5|4136.5|4132.5|4140|4136|4136.5|4132.5|11
1650436960000|2022-04-20 06:42:40|4136|4132|4136.5|4132.5|4137|4133|4136|4132|5
1650436970000|2022-04-20 06:42:50|4136|4132|4137|4133|4137|4133|4136|4132|3
1650436980000|2022-04-20 06:43:00|4137.5|4133.5|4138.5|4134.5|4139|4135|4137.5|4133.5|0
1650436990000|2022-04-20 06:43:10|4138|4134|4137.5|4133.5|4138.5|4134.5|4137|4133|2
1650437000000|2022-04-20 06:43:20|4138|4134|4138.5|4134.5|4138.5|4134.5|4137.5|4133.5|0
1650437010000|2022-04-20 06:43:30|4138|4134|4137.5|4133.5|4138|4134|4137.5|4133.5|0
1650437020000|2022-04-20 06:43:40|4137|4133|4134.5|4130.5|4138|4134|4134.5|4130.5|9
1650437030000|2022-04-20 06:43:50|4134|4130|4134|4130|4135|4131|4134|4130|1
1650437040000|2022-04-20 06:44:00|4134.5|4130.5|4135|4131|4135|4131|4134.5|4130.5|7
1650437050000|2022-04-20 06:44:10|4136.5|4132.5|4136.5|4132.5|4136.5|4132.5|4136.5|4132.5|1
1650437060000|2022-04-20 06:44:20|4136|4132|4136.5|4132.5|4137|4133|4136|4132|0
1650437070000|2022-04-20 06:44:30|4136|4132|4136.5|4132.5|4136.5|4132.5|4136|4132|0
1650437080000|2022-04-20 06:44:40|4137|4133|4140|4136|4141|4137|4137|4133|12
1650437090000|2022-04-20 06:44:50|4139.5|4135.5|4141.5|4137.5|4141.5|4137.5|4139.5|4135.5|10
1650437100000|2022-04-20 06:45:00|4141|4137|4142|4138|4143|4139|4141|4137|16
1650437110000|2022-04-20 06:45:10|4141.5|4137.5|4140.5|4136.5|4141.5|4137.5|4140|4136|14
1650437120000|2022-04-20 06:45:20|4141|4137|4141|4137|4141.5|4137.5|4140.5|4136.5|9
1650437130000|2022-04-20 06:45:30|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|2
1650437140000|2022-04-20 06:45:40|4142|4138|4142.5|4138.5|4143|4139|4142|4138|6
1650437150000|2022-04-20 06:45:50|4142|4138|4143|4139|4143|4139|4142|4138|4
1650437160000|2022-04-20 06:46:00|4144|4140|4143|4139|4145|4141|4143|4139|33
1650437170000|2022-04-20 06:46:10|4143.5|4139.5|4144|4140|4144|4140|4143|4139|7
1650437180000|2022-04-20 06:46:20|4143|4139|4145.5|4141.5|4145.5|4141.5|4143|4139|8
1650437190000|2022-04-20 06:46:30|4145|4141|4146|4142|4146|4142|4144.5|4140.5|23
1650437200000|2022-04-20 06:46:40|4147|4143|4145.5|4141.5|4147|4143|4145.5|4141.5|28
1650437210000|2022-04-20 06:46:50|4145|4141|4144.5|4140.5|4146|4142|4144.5|4140.5|8
1650437220000|2022-04-20 06:47:00|4144|4140|4145|4141|4145.5|4141.5|4144|4140|1
1650437230000|2022-04-20 06:47:10|4144.5|4140.5|4145|4141|4145.5|4141.5|4144.5|4140.5|1
1650437240000|2022-04-20 06:47:20|4144.5|4140.5|4144.5|4140.5|4145|4141|4144|4140|4
1650437250000|2022-04-20 06:47:30|4145|4141|4145.5|4141.5|4146|4142|4144|4140|1
1650437260000|2022-04-20 06:47:40|4146|4142|4145|4141|4146|4142|4144|4140|4
1650437270000|2022-04-20 06:47:50|4144|4140|4143.5|4139.5|4144|4140|4142.5|4138.5|10
1650437280000|2022-04-20 06:48:00|4144|4140|4142|4138|4144|4140|4141.5|4137.5|8
1650437290000|2022-04-20 06:48:10|4141.5|4137.5|4140.5|4136.5|4141.5|4137.5|4140|4136|11
1650437300000|2022-04-20 06:48:20|4141|4137|4141.5|4137.5|4142|4138|4140.5|4136.5|5
1650437310000|2022-04-20 06:48:30|4142|4138|4142.5|4138.5|4143.5|4139.5|4141.5|4137.5|5
1650437320000|2022-04-20 06:48:40|4143|4139|4143|4139|4144|4140|4143|4139|2
1650437330000|2022-04-20 06:48:50|4143.5|4139.5|4144|4140|4144.5|4140.5|4143.5|4139.5|0
1650437340000|2022-04-20 06:49:00|4143.5|4139.5|4144.5|4140.5|4144.5|4140.5|4143|4139|9
1650437350000|2022-04-20 06:49:10|4145|4141|4144.5|4140.5|4145|4141|4144|4140|20
1650437360000|2022-04-20 06:49:20|4144|4140|4144|4140|4144|4140|4144|4140|4
1650437370000|2022-04-20 06:49:30|4144.5|4140.5|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|4
1650437380000|2022-04-20 06:49:40|4145|4141|4144.5|4140.5|4145|4141|4144.5|4140.5|0
1650437390000|2022-04-20 06:49:50|4145|4141|4143.5|4139.5|4145|4141|4143|4139|7
1650437400000|2022-04-20 06:50:00|4144|4140|4144|4140|4144.5|4140.5|4144|4140|8
1650437410000|2022-04-20 06:50:10|4143.5|4139.5|4143|4139|4144.5|4140.5|4143|4139|6
1650437420000|2022-04-20 06:50:20|4142.5|4138.5|4144|4140|4144|4140|4142|4138|7
1650437430000|2022-04-20 06:50:30|4144.5|4140.5|4145|4141|4145|4141|4144.5|4140.5|1
1650437440000|2022-04-20 06:50:40|4145.5|4141.5|4143.5|4139.5|4145.5|4141.5|4143|4139|5
1650437450000|2022-04-20 06:50:50|4143|4139|4141|4137|4143|4139|4140|4136|39
1650437460000|2022-04-20 06:51:00|4141.5|4137.5|4141.5|4137.5|4143|4139|4141.5|4137.5|8
1650437470000|2022-04-20 06:51:10|4141|4137|4140.5|4136.5|4141|4137|4140|4136|2
1650437480000|2022-04-20 06:51:20|4141|4137|4141.5|4137.5|4142.5|4138.5|4141|4137|4
1650437490000|2022-04-20 06:51:30|4141|4137|4142|4138|4143|4139|4140|4136|4
1650437500000|2022-04-20 06:51:40|4142.5|4138.5|4143|4139|4143|4139|4142.5|4138.5|0
1650437510000|2022-04-20 06:51:50|4142|4138|4141.5|4137.5|4142|4138|4141|4137|7
1650437520000|2022-04-20 06:52:00|4141|4137|4142.5|4138.5|4142.5|4138.5|4141|4137|7
1650437530000|2022-04-20 06:52:10|4143|4139|4143|4139|4143|4139|4142.5|4138.5|1
1650437540000|2022-04-20 06:52:20|4144|4140|4143.5|4139.5|4144|4140|4143|4139|5
1650437550000|2022-04-20 06:52:30|4144|4140|4143.5|4139.5|4144|4140|4143|4139|2
1650437560000|2022-04-20 06:52:40|4143|4139|4143|4139|4143.5|4139.5|4143|4139|1
1650437570000|2022-04-20 06:52:50|4143.5|4139.5|4142.5|4138.5|4143.5|4139.5|4142.5|4138.5|5
1650437580000|2022-04-20 06:53:00|4143.5|4139.5|4143|4139|4144|4140|4143|4139|12
1650437600000|2022-04-20 06:53:20|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4
1650437610000|2022-04-20 06:53:30|4144|4140|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|3
1650437620000|2022-04-20 06:53:40|4144|4140|4144.5|4140.5|4145|4141|4144|4140|6
1650437630000|2022-04-20 06:53:50|4145|4141|4145|4141|4145|4141|4144.5|4140.5|0
1650437640000|2022-04-20 06:54:00|4145.5|4141.5|4145|4141|4147.5|4143.5|4145|4141|41
1650437650000|2022-04-20 06:54:10|4145.5|4141.5|4147|4143|4148|4144|4145.5|4141.5|32
1650437660000|2022-04-20 06:54:20|4146.5|4142.5|4149.5|4145.5|4150|4146|4146.5|4142.5|40
1650437670000|2022-04-20 06:54:30|4150|4146|4149|4145|4150|4146|4148.5|4144.5|10
1650437680000|2022-04-20 06:54:40|4148.5|4144.5|4148.5|4144.5|4149|4145|4148.5|4144.5|2
1650437690000|2022-04-20 06:54:50|4148|4144|4148|4144|4148|4144|4146|4142|34
1650437700000|2022-04-20 06:55:00|4149|4145|4149|4145|4149|4145|4149|4145|21
1650437710000|2022-04-20 06:55:10|4148.5|4144.5|4150|4146|4150|4146|4148.5|4144.5|12
1650437720000|2022-04-20 06:55:20|4149|4145|4145.5|4141.5|4149|4145|4145.5|4141.5|18
1650437730000|2022-04-20 06:55:30|4145|4141|4146|4142|4146|4142|4145|4141|6
1650437740000|2022-04-20 06:55:40|4146.5|4142.5|4146|4142|4146.5|4142.5|4146|4142|7
1650437750000|2022-04-20 06:55:50|4145.5|4141.5|4145.5|4141.5|4146.5|4142.5|4145.5|4141.5|7
1650437760000|2022-04-20 06:56:00|4146|4142|4146|4142|4146.5|4142.5|4146|4142|12
1650437770000|2022-04-20 06:56:10|4146.5|4142.5|4145.5|4141.5|4146.5|4142.5|4145.5|4141.5|11
1650437780000|2022-04-20 06:56:20|4145|4141|4146|4142|4146|4142|4145|4141|1
1650437790000|2022-04-20 06:56:30|4145.5|4141.5|4145.5|4141.5|4146.5|4142.5|4145.5|4141.5|5
1650437800000|2022-04-20 06:56:40|4145|4141|4145|4141|4145|4141|4145|4141|1
1650437810000|2022-04-20 06:56:50|4144.5|4140.5|4144|4140|4144.5|4140.5|4143.5|4139.5|15
1650437820000|2022-04-20 06:57:00|4144.5|4140.5|4144.5|4140.5|4145.5|4141.5|4144|4140|8
1650437830000|2022-04-20 06:57:10|4145|4141|4142.5|4138.5|4145|4141|4142.5|4138.5|5
1650437840000|2022-04-20 06:57:20|||||||||3
1650437850000|2022-04-20 06:57:30|4143.5|4139.5|4142|4138|4143.5|4139.5|4142|4138|6
1650437860000|2022-04-20 06:57:40|4143|4139|4142|4138|4143|4139|4142|4138|4
1650437870000|2022-04-20 06:57:50|4142.5|4138.5|4142|4138|4142.5|4138.5|4142|4138|1
1650437880000|2022-04-20 06:58:00|4141.5|4137.5|4142|4138|4142.5|4138.5|4141.5|4137.5|3
1650437890000|2022-04-20 06:58:10|4141.5|4137.5|4142.5|4138.5|4142.5|4138.5|4141.5|4137.5|2
1650437900000|2022-04-20 06:58:20|4142|4138|4142.5|4138.5|4142.5|4138.5|4142|4138|1
1650437910000|2022-04-20 06:58:30|4143.5|4139.5|4144|4140|4144|4140|4143.5|4139.5|6
1650437920000|2022-04-20 06:58:40|4143.5|4139.5|4143|4139|4144|4140|4143|4139|4
1650437930000|2022-04-20 06:58:50|4142.5|4138.5|4142.5|4138.5|4142.5|4138.5|4142|4138|7
1650437940000|2022-04-20 06:59:00|4142|4138|4142|4138|4143|4139|4142|4138|0
1650437950000|2022-04-20 06:59:10|4142.5|4138.5|4142.5|4138.5|4142.5|4138.5|4142|4138|0
1650437960000|2022-04-20 06:59:20|4142|4138|4143.5|4139.5|4143.5|4139.5|4142|4138|0
1650437970000|2022-04-20 06:59:30|4143|4139|4143.5|4139.5|4144|4140|4143|4139|9
1650437990000|2022-04-20 06:59:50|4143|4139|4142.5|4138.5|4143|4139|4142.5|4138.5|2
1650438000000|2022-04-20 07:00:00|4143.5|4139.5|4144|4140|4145.5|4141.5|4142.5|4138.5|11
1650438010000|2022-04-20 07:00:10|4145|4141|4142|4138|4145|4141|4142|4138|8
1650438020000|2022-04-20 07:00:20|4142.5|4138.5|4147|4143|4147.5|4143.5|4142.5|4138.5|23
1650438030000|2022-04-20 07:00:30|4148|4144|4146.5|4142.5|4148|4144|4146.5|4142.5|34
1650438040000|2022-04-20 07:00:40|4146|4142|4145.5|4141.5|4146.5|4142.5|4145|4141|5
1650438050000|2022-04-20 07:00:50|4146|4142|4145.5|4141.5|4146.5|4142.5|4145.5|4141.5|4
1650438060000|2022-04-20 07:01:00|4145|4141|4147|4143|4147|4143|4145|4141|6
1650438070000|2022-04-20 07:01:10|4146.5|4142.5|4143|4139|4146.5|4142.5|4143|4139|8
1650438080000|2022-04-20 07:01:20|4142|4138|4141.5|4137.5|4142.5|4138.5|4140|4136|10
1650438100000|2022-04-20 07:01:40|4141|4137|4142|4138|4142|4138|4141|4137|0
1650438110000|2022-04-20 07:01:50|4142.5|4138.5|4141.5|4137.5|4143|4139|4141.5|4137.5|3
1650438120000|2022-04-20 07:02:00|4142|4138|4139.5|4135.5|4142|4138|4139|4135|9
1650438130000|2022-04-20 07:02:10|4139|4135|4139|4135|4139.5|4135.5|4138.5|4134.5|7
1650438140000|2022-04-20 07:02:20|4138.5|4134.5|4138.5|4134.5|4139|4135|4138|4134|4
1650438150000|2022-04-20 07:02:30|4139|4135|4139|4135|4140|4136|4138.5|4134.5|10
1650438160000|2022-04-20 07:02:40|4139.5|4135.5|4139.5|4135.5|4140.5|4136.5|4139.5|4135.5|1
1650438170000|2022-04-20 07:02:50|4140|4136|4139.5|4135.5|4140|4136|4138|4134|4
1650438180000|2022-04-20 07:03:00|4140|4136|4139|4135|4140|4136|4139|4135|0
1650438190000|2022-04-20 07:03:10|4138.5|4134.5|4139.5|4135.5|4139.5|4135.5|4138.5|4134.5|1
1650438200000|2022-04-20 07:03:20|4140|4136|4140|4136|4140.5|4136.5|4140|4136|0
1650438210000|2022-04-20 07:03:30|4140.5|4136.5|4141.5|4137.5|4142|4138|4140|4136|11
1650438220000|2022-04-20 07:03:40|4141|4137|4139.5|4135.5|4141|4137|4139.5|4135.5|9
1650438240000|2022-04-20 07:04:00|4140|4136|4139.5|4135.5|4140|4136|4139.5|4135.5|1
1650438250000|2022-04-20 07:04:10|4140|4136|4140|4136|4141|4137|4140|4136|7
1650438260000|2022-04-20 07:04:20|4139.5|4135.5|4139.5|4135.5|4139.5|4135.5|4139.5|4135.5|1
1650438270000|2022-04-20 07:04:30|4139|4135|4139|4135|4139|4135|4139|4135|2
1650438280000|2022-04-20 07:04:40|4138.5|4134.5|4139|4135|4139|4135|4138|4134|3
1650438290000|2022-04-20 07:04:50|4138.5|4134.5|4139|4135|4139|4135|4138.5|4134.5|1
1650438300000|2022-04-20 07:05:00|4140|4136|4139|4135|4140|4136|4138.5|4134.5|7
1650438310000|2022-04-20 07:05:10|4138.5|4134.5|4140|4136|4140|4136|4138|4134|1
1650438320000|2022-04-20 07:05:20|4139.5|4135.5|4141|4137|4141|4137|4139|4135|15
1650438330000|2022-04-20 07:05:30|4140.5|4136.5|4141.5|4137.5|4141.5|4137.5|4140|4136|31
1650438340000|2022-04-20 07:05:40|4141|4137|4142.5|4138.5|4142.5|4138.5|4141|4137|17
1650438350000|2022-04-20 07:05:50|4142|4138|4143.5|4139.5|4143.5|4139.5|4142|4138|22
1650438360000|2022-04-20 07:06:00|4143|4139|4142.5|4138.5|4143|4139|4141|4137|31
1650438370000|2022-04-20 07:06:10|4143|4139|4143|4139|4143|4139|4142.5|4138.5|0
1650438380000|2022-04-20 07:06:20|4142.5|4138.5|4141.5|4137.5|4142.5|4138.5|4141|4137|22
1650438390000|2022-04-20 07:06:30|4141|4137|4141|4137|4141|4137|4141|4137|0
1650438400000|2022-04-20 07:06:40|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|0
1650438410000|2022-04-20 07:06:50|4142|4138|4144|4140|4144|4140|4142|4138|19
1650438420000|2022-04-20 07:07:00|4143|4139|4144|4140|4145|4141|4143|4139|34
1650438430000|2022-04-20 07:07:10|4145|4141|4148|4144|4148.5|4144.5|4143|4139|67
1650438440000|2022-04-20 07:07:20|4148.5|4144.5|4149|4145|4149|4145|4148|4144|21
1650438450000|2022-04-20 07:07:30|4150|4146|4150|4146|4150.5|4146.5|4149.5|4145.5|23
1650438460000|2022-04-20 07:07:40|4149.5|4145.5|4149.5|4145.5|4150|4146|4149|4145|17
1650438470000|2022-04-20 07:07:50|4149|4145|4149|4145|4149.5|4145.5|4148.5|4144.5|5
1650438480000|2022-04-20 07:08:00|4149.5|4145.5|4146.5|4142.5|4149.5|4145.5|4146|4142|9
1650438490000|2022-04-20 07:08:10|4147|4143|4147.5|4143.5|4149.5|4145.5|4147|4143|2
1650438500000|2022-04-20 07:08:20|4147|4143|4148.5|4144.5|4148.5|4144.5|4146.5|4142.5|4
1650438510000|2022-04-20 07:08:30|4149|4145|4148.5|4144.5|4149.5|4145.5|4148.5|4144.5|7
1650438520000|2022-04-20 07:08:40|4149|4145|4148|4144|4150|4146|4148|4144|12
1650438530000|2022-04-20 07:08:50|4147|4143|4148.5|4144.5|4148.5|4144.5|4147|4143|4
1650438540000|2022-04-20 07:09:00|4147.5|4143.5|4146|4142|4147.5|4143.5|4146|4142|14
1650438550000|2022-04-20 07:09:10|4145.5|4141.5|4144.5|4140.5|4145.5|4141.5|4144|4140|5
1650438560000|2022-04-20 07:09:20|4145|4141|4144|4140|4145|4141|4144|4140|1
1650438570000|2022-04-20 07:09:30|4143.5|4139.5|4143|4139|4143.5|4139.5|4143|4139|1
1650438580000|2022-04-20 07:09:40|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4
1650438590000|2022-04-20 07:09:50|4144|4140|4144|4140|4144.5|4140.5|4144|4140|0
1650438600000|2022-04-20 07:10:00|4143|4139|4143.5|4139.5|4143.5|4139.5|4143|4139|4
1650438610000|2022-04-20 07:10:10|4143|4139|4142|4138|4143|4139|4142|4138|2
1650438620000|2022-04-20 07:10:20|4142.5|4138.5|4142.5|4138.5|4143|4139|4142|4138|1
1650438630000|2022-04-20 07:10:30|4142|4138|4141|4137|4142|4138|4141|4137|3
1650438640000|2022-04-20 07:10:40|4141.5|4137.5|4142.5|4138.5|4142.5|4138.5|4141.5|4137.5|2
1650438650000|2022-04-20 07:10:50|4142|4138|4142|4138|4142|4138|4141.5|4137.5|3
1650438660000|2022-04-20 07:11:00|4142.5|4138.5|4142.5|4138.5|4143|4139|4142.5|4138.5|3
1650438670000|2022-04-20 07:11:10|4142|4138|4142|4138|4143|4139|4142|4138|4
1650438680000|2022-04-20 07:11:20|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|4141.5|4137.5|3
1650438690000|2022-04-20 07:11:30|4142|4138|4141.5|4137.5|4142|4138|4141|4137|7
1650438700000|2022-04-20 07:11:40|4142|4138|4141|4137|4142|4138|4141|4137|6
1650438710000|2022-04-20 07:11:50|4140.5|4136.5|4140.5|4136.5|4141|4137|4140.5|4136.5|10
1650438720000|2022-04-20 07:12:00|4140|4136|4138|4134|4140|4136|4138|4134|27
1650438730000|2022-04-20 07:12:10|4138.5|4134.5|4136|4132|4138.5|4134.5|4136|4132|9
1650438740000|2022-04-20 07:12:20|4137|4133|4136|4132|4137.5|4133.5|4136|4132|15
1650438750000|2022-04-20 07:12:30|4135|4131|4135.5|4131.5|4136|4132|4135|4131|9
1650438760000|2022-04-20 07:12:40|4135|4131|4134.5|4130.5|4135.5|4131.5|4134.5|4130.5|5
1650438770000|2022-04-20 07:12:50|4134|4130|4135|4131|4135|4131|4134|4130|2
1650438780000|2022-04-20 07:13:00|4136|4132|4138.5|4134.5|4138.5|4134.5|4136|4132|9
1650438790000|2022-04-20 07:13:10|4138|4134|4140.5|4136.5|4141|4137|4138|4134|48
1650438800000|2022-04-20 07:13:20|4141|4137|4141.5|4137.5|4142.5|4138.5|4141|4137|22
1650438810000|2022-04-20 07:13:30|4141|4137|4139.5|4135.5|4141|4137|4139|4135|18
1650438820000|2022-04-20 07:13:40|4139|4135|4137.5|4133.5|4139|4135|4137|4133|12
1650438830000|2022-04-20 07:13:50|4137|4133|4137.5|4133.5|4137.5|4133.5|4137|4133|1
1650438840000|2022-04-20 07:14:00|4137|4133|4136.5|4132.5|4137.5|4133.5|4136|4132|7
1650438850000|2022-04-20 07:14:10|4136|4132|4134|4130|4136|4132|4133.5|4129.5|20
1650438860000|2022-04-20 07:14:20|4135|4131|4135|4131|4135|4131|4135|4131|16
1650438870000|2022-04-20 07:14:30|4136|4132|4137|4133|4137|4133|4136|4132|60
1650438880000|2022-04-20 07:14:40|4137.5|4133.5|4138|4134|4138|4134|4137.5|4133.5|22
1650438890000|2022-04-20 07:14:50|4139|4135|4139.5|4135.5|4140|4136|4139|4135|20
1650438900000|2022-04-20 07:15:00|4139|4135|4140|4136|4140|4136|4139|4135|13
1650438910000|2022-04-20 07:15:10|4141|4137|4141.5|4137.5|4142|4138|4141|4137|9
1650438920000|2022-04-20 07:15:20|4142|4138|4139.5|4135.5|4142|4138|4139|4135|11
1650438930000|2022-04-20 07:15:30|4140|4136|4140|4136|4140.5|4136.5|4139|4135|6
1650438940000|2022-04-20 07:15:40|4139.5|4135.5|4138.5|4134.5|4139.5|4135.5|4138.5|4134.5|11
1650438950000|2022-04-20 07:15:50|4138|4134|4137|4133|4138|4134|4136.5|4132.5|9
1650438960000|2022-04-20 07:16:00|4137.5|4133.5|4134.5|4130.5|4137.5|4133.5|4134.5|4130.5|13
1650438970000|2022-04-20 07:16:10|4134|4130|4134.5|4130.5|4135|4131|4134|4130|7
1650438980000|2022-04-20 07:16:20|4134|4130|4135|4131|4135|4131|4134|4130|0
1650438990000|2022-04-20 07:16:30|4135.5|4131.5|4135|4131|4135.5|4131.5|4135|4131|0
1650439000000|2022-04-20 07:16:40|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|1
1650439010000|2022-04-20 07:16:50|4136|4132|4137|4133|4137|4133|4134.5|4130.5|8
1650439020000|2022-04-20 07:17:00|4136.5|4132.5|4136.5|4132.5|4136.5|4132.5|4136|4132|9
1650439030000|2022-04-20 07:17:10|4137|4133|4140|4136|4140|4136|4137|4133|16
1650439040000|2022-04-20 07:17:20|4140.5|4136.5|4137.5|4133.5|4140.5|4136.5|4137.5|4133.5|3
1650439050000|2022-04-20 07:17:30|4138|4134|4137.5|4133.5|4138|4134|4137.5|4133.5|5
1650439060000|2022-04-20 07:17:40|4137|4133|4139|4135|4139|4135|4136.5|4132.5|13
1650439070000|2022-04-20 07:17:50|4139.5|4135.5|4141|4137|4141|4137|4139|4135|4
1650439080000|2022-04-20 07:18:00|4140|4136|4140.5|4136.5|4141|4137|4140|4136|13
1650439090000|2022-04-20 07:18:10|4141|4137|4139.5|4135.5|4142|4138|4139|4135|11
1650439100000|2022-04-20 07:18:20|4139|4135|4139.5|4135.5|4140|4136|4137.5|4133.5|6
1650439110000|2022-04-20 07:18:30|4139|4135|4139.5|4135.5|4140|4136|4139|4135|0
1650439120000|2022-04-20 07:18:40|4139|4135|4139.5|4135.5|4140|4136|4138|4134|3
1650439130000|2022-04-20 07:18:50|4140|4136|4141.5|4137.5|4142|4138|4140|4136|4
1650439140000|2022-04-20 07:19:00|4141|4137|4141|4137|4141.5|4137.5|4140.5|4136.5|3
1650439150000|2022-04-20 07:19:10|4140.5|4136.5|4140.5|4136.5|4141|4137|4140|4136|0
1650439160000|2022-04-20 07:19:20|4140|4136|4140|4136|4140|4136|4140|4136|0
1650439170000|2022-04-20 07:19:30|4140.5|4136.5|4140.5|4136.5|4141|4137|4140|4136|7
1650439180000|2022-04-20 07:19:40|4141|4137|4141|4137|4141.5|4137.5|4140.5|4136.5|0
1650439190000|2022-04-20 07:19:50|4140.5|4136.5|4140|4136|4140.5|4136.5|4139.5|4135.5|1
1650439200000|2022-04-20 07:20:00|4139.5|4135.5|4140.5|4136.5|4140.5|4136.5|4139.5|4135.5|3
1650439210000|2022-04-20 07:20:10|4140|4136|4141|4137|4141|4137|4140|4136|6
1650439220000|2022-04-20 07:20:20|4141.5|4137.5|4143.5|4139.5|4144|4140|4141.5|4137.5|14
1650439230000|2022-04-20 07:20:30|4143|4139|4144.5|4140.5|4144.5|4140.5|4143|4139|6
1650439240000|2022-04-20 07:20:40|4144|4140|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|0
1650439260000|2022-04-20 07:21:00|4145|4141|4143|4139|4145|4141|4143|4139|9
1650439270000|2022-04-20 07:21:10|4144|4140|4144.5|4140.5|4144.5|4140.5|4142.5|4138.5|5
1650439280000|2022-04-20 07:21:20|4144|4140|4144.5|4140.5|4144.5|4140.5|4144|4140|0
1650439300000|2022-04-20 07:21:40|4144|4140|4144.5|4140.5|4144.5|4140.5|4143.5|4139.5|3
1650439310000|2022-04-20 07:21:50|4144|4140|4143.5|4139.5|4144|4140|4143.5|4139.5|0
1650439320000|2022-04-20 07:22:00|4143|4139|4142.5|4138.5|4143|4139|4142.5|4138.5|0
1650439330000|2022-04-20 07:22:10|4144|4140|4145|4141|4145|4141|4144|4140|7
1650439340000|2022-04-20 07:22:20|4144.5|4140.5|4144.5|4140.5|4146|4142|4144.5|4140.5|7
1650439360000|2022-04-20 07:22:40|4144|4140|4144|4140|4144|4140|4144|4140|3
1650439370000|2022-04-20 07:22:50|4144.5|4140.5|4142|4138|4145|4141|4142|4138|6
1650439380000|2022-04-20 07:23:00|4141.5|4137.5|4142|4138|4142.5|4138.5|4141.5|4137.5|0
1650439390000|2022-04-20 07:23:10|4141|4137|4141.5|4137.5|4141.5|4137.5|4140|4136|34
1650439400000|2022-04-20 07:23:20|4142|4138|4140|4136|4142.5|4138.5|4140|4136|2
1650439410000|2022-04-20 07:23:30|4139.5|4135.5|4141.5|4137.5|4141.5|4137.5|4139|4135|1
1650439420000|2022-04-20 07:23:40|4142|4138|4141.5|4137.5|4142.5|4138.5|4141.5|4137.5|0
1650439430000|2022-04-20 07:23:50|4141|4137|4141.5|4137.5|4141.5|4137.5|4140.5|4136.5|0
1650439440000|2022-04-20 07:24:00|4140.5|4136.5|4138.5|4134.5|4140.5|4136.5|4138.5|4134.5|3
1650439450000|2022-04-20 07:24:10|4139.5|4135.5|4139.5|4135.5|4140|4136|4139.5|4135.5|1
1650439460000|2022-04-20 07:24:20|4140|4136|4142|4138|4142|4138|4140|4136|1
1650439470000|2022-04-20 07:24:30|4141.5|4137.5|4147|4143|4147|4143|4141.5|4137.5|34
1650439480000|2022-04-20 07:24:40|4147.5|4143.5|4144.5|4140.5|4148.5|4144.5|4144.5|4140.5|15
1650439490000|2022-04-20 07:24:50|4145|4141|4143|4139|4145|4141|4143|4139|7
1650439500000|2022-04-20 07:25:00|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4142|4138|3
1650439510000|2022-04-20 07:25:10|4144|4140|4143|4139|4144|4140|4142.5|4138.5|0
1650439520000|2022-04-20 07:25:20|4143.5|4139.5|4143.5|4139.5|4144.5|4140.5|4143.5|4139.5|3
1650439530000|2022-04-20 07:25:30|||||||||1
1650439540000|2022-04-20 07:25:40|4143|4139|4143|4139|4143.5|4139.5|4143|4139|2
1650439550000|2022-04-20 07:25:50|4142.5|4138.5|4141.5|4137.5|4143|4139|4141|4137|3
1650439560000|2022-04-20 07:26:00|4142.5|4138.5|4141|4137|4142.5|4138.5|4140.5|4136.5|0
1650439570000|2022-04-20 07:26:10|4140.5|4136.5|4140.5|4136.5|4141|4137|4139.5|4135.5|0
1650439590000|2022-04-20 07:26:30|4140|4136|4139.5|4135.5|4140|4136|4139.5|4135.5|1
1650439600000|2022-04-20 07:26:40|4140|4136|4140|4136|4140|4136|4140|4136|0
1650439610000|2022-04-20 07:26:50|4140.5|4136.5|4140|4136|4140.5|4136.5|4140|4136|3
1650439620000|2022-04-20 07:27:00|4139.5|4135.5|4139.5|4135.5|4140|4136|4138.5|4134.5|0
1650439630000|2022-04-20 07:27:10|4139|4135|4139|4135|4139|4135|4138.5|4134.5|3
1650439640000|2022-04-20 07:27:20|4138.5|4134.5|4139|4135|4139|4135|4138|4134|2
1650439650000|2022-04-20 07:27:30|4139.5|4135.5|4139.5|4135.5|4141|4137|4139.5|4135.5|2
1650439670000|2022-04-20 07:27:50|4139|4135|4139.5|4135.5|4139.5|4135.5|4139|4135|0
1650439680000|2022-04-20 07:28:00|4140|4136|4141.5|4137.5|4141.5|4137.5|4140|4136|4
1650439690000|2022-04-20 07:28:10|4141|4137|4139.5|4135.5|4142|4138|4139|4135|4
1650439710000|2022-04-20 07:28:30|4141|4137|4143|4139|4143.5|4139.5|4141|4137|5
1650439720000|2022-04-20 07:28:40|4143.5|4139.5|4143.5|4139.5|4144|4140|4142.5|4138.5|12
1650439730000|2022-04-20 07:28:50|4144|4140|4143.5|4139.5|4144|4140|4143|4139|1
1650439740000|2022-04-20 07:29:00|4144|4140|4143.5|4139.5|4145|4141|4143.5|4139.5|4
1650439750000|2022-04-20 07:29:10|4144|4140|4143.5|4139.5|4144.5|4140.5|4143.5|4139.5|0
1650439760000|2022-04-20 07:29:20|4143|4139|4142|4138|4143|4139|4142|4138|6
1650439770000|2022-04-20 07:29:30|4141.5|4137.5|4142.5|4138.5|4142.5|4138.5|4141.5|4137.5|0
1650439780000|2022-04-20 07:29:40|4143|4139|4142.5|4138.5|4144.5|4140.5|4142.5|4138.5|4
1650439790000|2022-04-20 07:29:50|4143|4139|4142|4138|4143|4139|4142|4138|1
1650439800000|2022-04-20 07:30:00|4142.5|4138.5|4144.5|4140.5|4144.5|4140.5|4142.5|4138.5|5
1650439810000|2022-04-20 07:30:10|4145|4141|4143|4139|4145|4141|4142.5|4138.5|2
1650439820000|2022-04-20 07:30:20|4142.5|4138.5|4144.5|4140.5|4144.5|4140.5|4142.5|4138.5|2
1650439830000|2022-04-20 07:30:30|4145|4141|4145.5|4141.5|4146|4142|4144.5|4140.5|2
1650439840000|2022-04-20 07:30:40|4145|4141|4147|4143|4147|4143|4145|4141|2
1650439850000|2022-04-20 07:30:50|4146.5|4142.5|4146.5|4142.5|4147|4143|4145.5|4141.5|6
1650439860000|2022-04-20 07:31:00|4147|4143|4145.5|4141.5|4147|4143|4145.5|4141.5|27
1650439870000|2022-04-20 07:31:10|4146|4142|4145.5|4141.5|4146|4142|4145|4141|2
1650439880000|2022-04-20 07:31:20|4146|4142|4145.5|4141.5|4146|4142|4145|4141|7
1650439890000|2022-04-20 07:31:30|4146|4142|4145.5|4141.5|4146|4142|4145.5|4141.5|2
1650439900000|2022-04-20 07:31:40|4145|4141|4145.5|4141.5|4145.5|4141.5|4144.5|4140.5|5
1650439910000|2022-04-20 07:31:50|4146|4142|4145.5|4141.5|4147|4143|4145.5|4141.5|0
1650439920000|2022-04-20 07:32:00|4145|4141|4143.5|4139.5|4145|4141|4143.5|4139.5|3
1650439930000|2022-04-20 07:32:10|4143|4139|4141.5|4137.5|4143|4139|4141|4137|14
1650439940000|2022-04-20 07:32:20|4142|4138|4141.5|4137.5|4142|4138|4141.5|4137.5|0
1650439950000|2022-04-20 07:32:30|4142|4138|4143.5|4139.5|4144.5|4140.5|4142|4138|2
1650439960000|2022-04-20 07:32:40|4144|4140|4144.5|4140.5|4145|4141|4144|4140|3
1650439970000|2022-04-20 07:32:50|4144|4140|4144.5|4140.5|4144.5|4140.5|4144|4140|0
1650439980000|2022-04-20 07:33:00|4144|4140|4145.5|4141.5|4145.5|4141.5|4144|4140|0
1650439990000|2022-04-20 07:33:10|4145|4141|4143.5|4139.5|4145|4141|4143.5|4139.5|0
1650440000000|2022-04-20 07:33:20|4143|4139|4143.5|4139.5|4144|4140|4142|4138|10
1650440010000|2022-04-20 07:33:30|4144|4140|4144|4140|4144|4140|4144|4140|2
1650440020000|2022-04-20 07:33:40|4143.5|4139.5|4143.5|4139.5|4144|4140|4143.5|4139.5|0
1650440030000|2022-04-20 07:33:50|4144|4140|4143.5|4139.5|4144|4140|4143.5|4139.5|3
1650440040000|2022-04-20 07:34:00|4143|4139|4141.5|4137.5|4143.5|4139.5|4141.5|4137.5|9
1650440050000|2022-04-20 07:34:10|4142|4138|4142.5|4138.5|4143|4139|4142|4138|2
1650440060000|2022-04-20 07:34:20|4143|4139|4143|4139|4143|4139|4142.5|4138.5|0
1650440070000|2022-04-20 07:34:30|4142.5|4138.5|4141.5|4137.5|4142.5|4138.5|4141.5|4137.5|0
1650440080000|2022-04-20 07:34:40|4141|4137|4140.5|4136.5|4141.5|4137.5|4140|4136|3
1650440090000|2022-04-20 07:34:50|4140|4136|4139.5|4135.5|4140.5|4136.5|4139.5|4135.5|0
1650440100000|2022-04-20 07:35:00|4139|4135|4139|4135|4139|4135|4139|4135|0
1650440110000|2022-04-20 07:35:10|4138.5|4134.5|4141|4137|4141|4137|4138.5|4134.5|9
1650440120000|2022-04-20 07:35:20|4141.5|4137.5|4139.5|4135.5|4141.5|4137.5|4139.5|4135.5|4
1650440130000|2022-04-20 07:35:30|4139|4135|4140|4136|4140|4136|4139|4135|2
1650440140000|2022-04-20 07:35:40|4140.5|4136.5|4140.5|4136.5|4140.5|4136.5|4140|4136|0
1650440150000|2022-04-20 07:35:50|4140|4136|4141.5|4137.5|4142|4138|4140|4136|0
1650440160000|2022-04-20 07:36:00|4141|4137|4143|4139|4143|4139|4141|4137|2
1650440180000|2022-04-20 07:36:20|4143.5|4139.5|4143.5|4139.5|4143.5|4139.5|4143|4139|3
1650440190000|2022-04-20 07:36:30|4144|4140|4143.5|4139.5|4144|4140|4143.5|4139.5|5
1650440200000|2022-04-20 07:36:40|4144|4140|4142|4138|4144|4140|4142|4138|1
1650440220000|2022-04-20 07:37:00|4141|4137|4142.5|4138.5|4142.5|4138.5|4141|4137|7
1650440230000|2022-04-20 07:37:10|4143|4139|4142|4138|4143|4139|4142|4138|2
1650440240000|2022-04-20 07:37:20|4142.5|4138.5|4142|4138|4143|4139|4141.5|4137.5|0
1650440250000|2022-04-20 07:37:30|4141.5|4137.5|4141|4137|4142|4138|4141|4137|0
1650440260000|2022-04-20 07:37:40|4140.5|4136.5|4140.5|4136.5|4141|4137|4140|4136|2
1650440270000|2022-04-20 07:37:50|4141|4137|4140|4136|4141|4137|4140|4136|1
1650440280000|2022-04-20 07:38:00|4139.5|4135.5|4140.5|4136.5|4140.5|4136.5|4139.5|4135.5|2
1650440290000|2022-04-20 07:38:10|4141|4137|4141|4137|4141|4137|4140|4136|3
1650440300000|2022-04-20 07:38:20|4141.5|4137.5|4142|4138|4142|4138|4140.5|4136.5|1
1650440310000|2022-04-20 07:38:30|4142.5|4138.5|4142.5|4138.5|4142.5|4138.5|4142|4138|0
1650440320000|2022-04-20 07:38:40|4142|4138|4142.5|4138.5|4142.5|4138.5|4142|4138|1
1650440330000|2022-04-20 07:38:50|4142|4138|4141.5|4137.5|4142.5|4138.5|4141.5|4137.5|0
1650440340000|2022-04-20 07:39:00|4141|4137|4142|4138|4142.5|4138.5|4141|4137|7
1650440350000|2022-04-20 07:39:10|4142.5|4138.5|4141|4137|4142.5|4138.5|4141|4137|0
1650440360000|2022-04-20 07:39:20|4141.5|4137.5|4142|4138|4142.5|4138.5|4141.5|4137.5|2
1650440370000|2022-04-20 07:39:30|4143|4139|4144|4140|4144|4140|4143|4139|1
1650440380000|2022-04-20 07:39:40|4143|4139|4143|4139|4143|4139|4142|4138|7
1650440390000|2022-04-20 07:39:50|4143.5|4139.5|4143|4139|4143.5|4139.5|4143|4139|2
1650440400000|2022-04-20 07:40:00|4142.5|4138.5|4142.5|4138.5|4142.5|4138.5|4142|4138|1
1650440410000|2022-04-20 07:40:10|4142|4138|4142.5|4138.5|4143.5|4139.5|4142|4138|1
1650440420000|2022-04-20 07:40:20|4142|4138|4142.5|4138.5|4142.5|4138.5|4142|4138|2
1650440430000|2022-04-20 07:40:30|4142|4138|4141.5|4137.5|4142|4138|4141.5|4137.5|0
1650440440000|2022-04-20 07:40:40|4142|4138|4141|4137|4142|4138|4141|4137|0
1650440450000|2022-04-20 07:40:50|4140.5|4136.5|4140|4136|4140.5|4136.5|4140|4136|0
1650440460000|2022-04-20 07:41:00|4140.5|4136.5|4141|4137|4141|4137|4140|4136|2
1650440470000|2022-04-20 07:41:10|4140.5|4136.5|4140.5|4136.5|4141|4137|4140|4136|6
1650440480000|2022-04-20 07:41:20|4141|4137|4140.5|4136.5|4141|4137|4140|4136|0
1650440490000|2022-04-20 07:41:30|4140|4136|4139.5|4135.5|4140|4136|4139|4135|8
1650440500000|2022-04-20 07:41:40|4140|4136|4139.5|4135.5|4140|4136|4139|4135|3
1650440510000|2022-04-20 07:41:50|4139|4135|4139|4135|4140|4136|4139|4135|1
1650440520000|2022-04-20 07:42:00|4139.5|4135.5|4139.5|4135.5|4140|4136|4139|4135|1
1650440530000|2022-04-20 07:42:10|4139|4135|4138|4134|4139|4135|4137.5|4133.5|8
1650440540000|2022-04-20 07:42:20|4138.5|4134.5|4138|4134|4138.5|4134.5|4138|4134|1
1650440550000|2022-04-20 07:42:30|4138.5|4134.5|4138.5|4134.5|4138.5|4134.5|4138.5|4134.5|0
1650440560000|2022-04-20 07:42:40|4138|4134|4138.5|4134.5|4138.5|4134.5|4138|4134|0
1650440570000|2022-04-20 07:42:50|4138|4134|4138|4134|4138.5|4134.5|4137.5|4133.5|4
1650440580000|2022-04-20 07:43:00|4137.5|4133.5|4138|4134|4138|4134|4137|4133|7
1650440590000|2022-04-20 07:43:10|4138.5|4134.5|4138.5|4134.5|4139|4135|4138|4134|4
1650440600000|2022-04-20 07:43:20|4138|4134|4137|4133|4138|4134|4137|4133|5
1650440610000|2022-04-20 07:43:30|4137.5|4133.5|4137|4133|4137.5|4133.5|4136.5|4132.5|1
1650440620000|2022-04-20 07:43:40|4136.5|4132.5|4137.5|4133.5|4138|4134|4136.5|4132.5|3
1650440630000|2022-04-20 07:43:50|4138|4134|4137.5|4133.5|4138|4134|4137.5|4133.5|1
1650440640000|2022-04-20 07:44:00|4137|4133|4137.5|4133.5|4137.5|4133.5|4136.5|4132.5|3
1650440650000|2022-04-20 07:44:10|4137|4133|4137|4133|4137.5|4133.5|4136.5|4132.5|1
1650440660000|2022-04-20 07:44:20|4136.5|4132.5|4136.5|4132.5|4137|4133|4136.5|4132.5|0
1650440670000|2022-04-20 07:44:30|4136|4132|4137|4133|4137.5|4133.5|4136|4132|0
1650440680000|2022-04-20 07:44:40|4137.5|4133.5|4136.5|4132.5|4138|4134|4136.5|4132.5|7
1650440690000|2022-04-20 07:44:50|4136|4132|4135.5|4131.5|4136.5|4132.5|4135|4131|3
1650440700000|2022-04-20 07:45:00|4135|4131|4134.5|4130.5|4135|4131|4134|4130|5
1650440710000|2022-04-20 07:45:10|4135|4131|4136.5|4132.5|4136.5|4132.5|4135|4131|2
1650440720000|2022-04-20 07:45:20|4137|4133|4136.5|4132.5|4137|4133|4136|4132|2
1650440730000|2022-04-20 07:45:30|4137|4133|4137.5|4133.5|4137.5|4133.5|4137|4133|1
1650440740000|2022-04-20 07:45:40|4138|4134|4138|4134|4138|4134|4138|4134|0
1650440750000|2022-04-20 07:45:50|4138.5|4134.5|4137|4133|4139|4135|4137|4133|9
1650440760000|2022-04-20 07:46:00|4136.5|4132.5|4136|4132|4137|4133|4135.5|4131.5|6
1650440770000|2022-04-20 07:46:10|4135.5|4131.5|4135|4131|4136|4132|4134.5|4130.5|1
1650440780000|2022-04-20 07:46:20|4134.5|4130.5|4136|4132|4136.5|4132.5|4134|4130|7
1650440790000|2022-04-20 07:46:30|4135.5|4131.5|4136|4132|4136.5|4132.5|4135.5|4131.5|0
1650440800000|2022-04-20 07:46:40|4135.5|4131.5|4136|4132|4136|4132|4135.5|4131.5|0
1650440810000|2022-04-20 07:46:50|4135.5|4131.5|4134.5|4130.5|4135.5|4131.5|4134.5|4130.5|0
1650440820000|2022-04-20 07:47:00|4135|4131|4135|4131|4135.5|4131.5|4135|4131|6
1650440830000|2022-04-20 07:47:10|4134.5|4130.5|4135.5|4131.5|4135.5|4131.5|4134|4130|2
1650440840000|2022-04-20 07:47:20|4135|4131|4135.5|4131.5|4135.5|4131.5|4135|4131|1
1650440850000|2022-04-20 07:47:30|4135|4131|4135.5|4131.5|4135.5|4131.5|4135|4131|4
1650440860000|2022-04-20 07:47:40|4136|4132|4136|4132|4136|4132|4136|4132|0
1650440870000|2022-04-20 07:47:50|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|2
1650440880000|2022-04-20 07:48:00|4136.5|4132.5|4136.5|4132.5|4138|4134|4136.5|4132.5|6
1650440890000|2022-04-20 07:48:10|4136|4132|4135|4131|4136.5|4132.5|4135|4131|6
1650440900000|2022-04-20 07:48:20|4134.5|4130.5|4134.5|4130.5|4134.5|4130.5|4134.5|4130.5|1
1650440910000|2022-04-20 07:48:30|4135|4131|4134|4130|4135|4131|4133.5|4129.5|16
1650440920000|2022-04-20 07:48:40|4134.5|4130.5|4134.5|4130.5|4135|4131|4134|4130|0
1650440930000|2022-04-20 07:48:50|4134|4130|4134|4130|4134|4130|4134|4130|1
1650440940000|2022-04-20 07:49:00|4134.5|4130.5|4134|4130|4134.5|4130.5|4134|4130|0
1650440950000|2022-04-20 07:49:10|4133.5|4129.5|4134.5|4130.5|4134.5|4130.5|4133.5|4129.5|6
1650440960000|2022-04-20 07:49:20|4135|4131|4135|4131|4136.5|4132.5|4135|4131|15
1650440970000|2022-04-20 07:49:30|4134.5|4130.5|4134.5|4130.5|4134.5|4130.5|4134|4130|7
1650440980000|2022-04-20 07:49:40|4135|4131|4134.5|4130.5|4135|4131|4134.5|4130.5|0
1650441000000|2022-04-20 07:50:00|4135|4131|4135|4131|4135.5|4131.5|4135|4131|3
1650441010000|2022-04-20 07:50:10|4135.5|4131.5|4134.5|4130.5|4135.5|4131.5|4134.5|4130.5|2
1650441020000|2022-04-20 07:50:20|4134|4130|4134.5|4130.5|4134.5|4130.5|4134|4130|7
1650441030000|2022-04-20 07:50:30|4135|4131|4134.5|4130.5|4135|4131|4134.5|4130.5|1
1650441040000|2022-04-20 07:50:40|4134|4130|4134|4130|4134|4130|4134|4130|0
1650441050000|2022-04-20 07:50:50|4133|4129|4134|4130|4134|4130|4133|4129|22
1650441060000|2022-04-20 07:51:00|4133.5|4129.5|4134|4130|4134.5|4130.5|4133|4129|17
1650441070000|2022-04-20 07:51:10|4134.5|4130.5|4135|4131|4135.5|4131.5|4134.5|4130.5|3
1650441080000|2022-04-20 07:51:20|4135.5|4131.5|4135|4131|4135.5|4131.5|4134|4130|17
1650441090000|2022-04-20 07:51:30|4134.5|4130.5|4134.5|4130.5|4134.5|4130.5|4133|4129|15
1650441100000|2022-04-20 07:51:40|4134|4130|4134|4130|4135.5|4131.5|4134|4130|10
1650441110000|2022-04-20 07:51:50|4134.5|4130.5|4134.5|4130.5|4135|4131|4134|4130|19
1650441120000|2022-04-20 07:52:00|4134|4130|4132|4128|4134|4130|4132|4128|10
1650441130000|2022-04-20 07:52:10|4132.5|4128.5|4133|4129|4133|4129|4132.5|4128.5|4
1650441140000|2022-04-20 07:52:20|4132.5|4128.5|4132|4128|4132.5|4128.5|4132|4128|13
1650441150000|2022-04-20 07:52:30|4132.5|4128.5|4132.5|4128.5|4132.5|4128.5|4132.5|4128.5|4
1650441160000|2022-04-20 07:52:40|4134|4130|4132.5|4128.5|4134|4130|4132.5|4128.5|12
1650441170000|2022-04-20 07:52:50|4133|4129|4133|4129|4133|4129|4132.5|4128.5|5
1650441180000|2022-04-20 07:53:00|4134|4130|4133.5|4129.5|4135|4131|4133.5|4129.5|12
1650441190000|2022-04-20 07:53:10|4133|4129|4132.5|4128.5|4133|4129|4132|4128|9
1650441200000|2022-04-20 07:53:20|4133|4129|4133.5|4129.5|4133.5|4129.5|4132.5|4128.5|8
1650441210000|2022-04-20 07:53:30|4134|4130|4135.5|4131.5|4136|4132|4134|4130|2
1650441220000|2022-04-20 07:53:40|4136|4132|4134|4130|4136|4132|4134|4130|4
1650441230000|2022-04-20 07:53:50|4134.5|4130.5|4134|4130|4134.5|4130.5|4133|4129|11
1650441240000|2022-04-20 07:54:00|4133.5|4129.5|4133.5|4129.5|4136|4132|4133|4129|32
1650441250000|2022-04-20 07:54:10|4134|4130|4135|4131|4135.5|4131.5|4134|4130|9
1650441260000|2022-04-20 07:54:20|4134.5|4130.5|4134.5|4130.5|4135|4131|4133.5|4129.5|0
1650441270000|2022-04-20 07:54:30|4135|4131|4135.5|4131.5|4135.5|4131.5|4135|4131|3
1650441280000|2022-04-20 07:54:40|4136|4132|4136.5|4132.5|4136.5|4132.5|4135|4131|17
1650441290000|2022-04-20 07:54:50|4136|4132|4135.5|4131.5|4136.5|4132.5|4135.5|4131.5|6
1650441300000|2022-04-20 07:55:00|4134.5|4130.5|4131.5|4127.5|4134.5|4130.5|4131.5|4127.5|26
1650441310000|2022-04-20 07:55:10|4132|4128|4133.5|4129.5|4134|4130|4131.5|4127.5|22
1650441320000|2022-04-20 07:55:20|4134|4130|4133|4129|4134|4130|4133|4129|1
1650441330000|2022-04-20 07:55:30|4133.5|4129.5|4133|4129|4134|4130|4133|4129|0
1650441340000|2022-04-20 07:55:40|4133.5|4129.5|4134.5|4130.5|4134.5|4130.5|4133.5|4129.5|4
1650441350000|2022-04-20 07:55:50|4134|4130|4135|4131|4135.5|4131.5|4134|4130|1
1650441360000|2022-04-20 07:56:00|4134.5|4130.5|4134.5|4130.5|4135|4131|4134.5|4130.5|0
1650441380000|2022-04-20 07:56:20|4134|4130|4135|4131|4135|4131|4134|4130|2
1650441390000|2022-04-20 07:56:30|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|4135.5|4131.5|5
1650441400000|2022-04-20 07:56:40|4135|4131|4135|4131|4135|4131|4135|4131|0
1650441410000|2022-04-20 07:56:50|4134.5|4130.5|4131.5|4127.5|4134.5|4130.5|4131.5|4127.5|0
1650441420000|2022-04-20 07:57:00|4132|4128|4131|4127|4132|4128|4131|4127|4
1650441430000|2022-04-20 07:57:10|4130.5|4126.5|4131.5|4127.5|4132|4128|4130.5|4126.5|7
1650441440000|2022-04-20 07:57:20|4132|4128|4133.5|4129.5|4133.5|4129.5|4131.5|4127.5|4
1650441450000|2022-04-20 07:57:30|4134|4130|4132|4128|4134|4130|4131.5|4127.5|11
1650441460000|2022-04-20 07:57:40|4131.5|4127.5|4132|4128|4132|4128|4130.5|4126.5|11
1650441470000|2022-04-20 07:57:50|4131|4127|4132|4128|4132.5|4128.5|4131|4127|9
1650441480000|2022-04-20 07:58:00|4132.5|4128.5|4133|4129|4133|4129|4132|4128|7
1650441490000|2022-04-20 07:58:10|4132|4128|4131|4127|4133|4129|4131|4127|9
1650441500000|2022-04-20 07:58:20|4131.5|4127.5|4132|4128|4132.5|4128.5|4131.5|4127.5|0
1650441510000|2022-04-20 07:58:30|4132.5|4128.5|4132.5|4128.5|4132.5|4128.5|4132|4128|1
1650441520000|2022-04-20 07:58:40|4133|4129|4134.5|4130.5|4136|4132|4133|4129|12
1650441530000|2022-04-20 07:58:50|4134|4130|4134.5|4130.5|4134.5|4130.5|4133|4129|9
1650441540000|2022-04-20 07:59:00|4135|4131|4136.5|4132.5|4137|4133|4135|4131|16
1650441550000|2022-04-20 07:59:10|4136|4132|4134.5|4130.5|4136|4132|4134.5|4130.5|7
1650441560000|2022-04-20 07:59:20|4134|4130|4133.5|4129.5|4134.5|4130.5|4133|4129|4
1650441570000|2022-04-20 07:59:30|4133|4129|4133|4129|4134.5|4130.5|4133|4129|4
1650441580000|2022-04-20 07:59:40|4134|4130|4135|4131|4135|4131|4134|4130|6
1650441590000|2022-04-20 07:59:50|4136|4132|4136|4132|4136.5|4132.5|4135|4131|11
1650441600000|2022-04-20 08:00:00|4136.5|4132.5|4135|4131|4137|4133|4135|4131|8
1650441610000|2022-04-20 08:00:10|4135.5|4131.5|4134.5|4130.5|4136.5|4132.5|4133.5|4129.5|6
1650441620000|2022-04-20 08:00:20|4135|4131|4133.5|4129.5|4135|4131|4133.5|4129.5|5
1650441630000|2022-04-20 08:00:30|4134|4130|4135.5|4131.5|4135.5|4131.5|4133.5|4129.5|7
1650441640000|2022-04-20 08:00:40|4135|4131|4136|4132|4136.5|4132.5|4135|4131|6
1650441650000|2022-04-20 08:00:50|4135.5|4131.5|4133|4129|4135.5|4131.5|4133|4129|2
1650441660000|2022-04-20 08:01:00|4132.5|4128.5|4134.5|4130.5|4134.5|4130.5|4131|4127|31
1650441670000|2022-04-20 08:01:10|4135|4131|4136|4132|4136.5|4132.5|4135|4131|9
1650441680000|2022-04-20 08:01:20|4135.5|4131.5|4133.5|4129.5|4136.5|4132.5|4133.5|4129.5|9
1650441690000|2022-04-20 08:01:30|4134|4130|4132.5|4128.5|4134|4130|4132|4128|2
1650441700000|2022-04-20 08:01:40|4133|4129|4131.5|4127.5|4134|4130|4131|4127|2
1650441710000|2022-04-20 08:01:50|4132|4128|4135|4131|4135|4131|4132|4128|13
1650441720000|2022-04-20 08:02:00|4134.5|4130.5|4133|4129|4134.5|4130.5|4132.5|4128.5|8
1650441730000|2022-04-20 08:02:10|4133.5|4129.5|4133|4129|4134|4130|4132|4128|7
1650441740000|2022-04-20 08:02:20|4132.5|4128.5|4133|4129|4133.5|4129.5|4131|4127|16
1650441750000|2022-04-20 08:02:30|4133.5|4129.5|4134|4130|4134.5|4130.5|4133|4129|9
1650441760000|2022-04-20 08:02:40|4133.5|4129.5|4132.5|4128.5|4133.5|4129.5|4132.5|4128.5|6
1650441770000|2022-04-20 08:02:50|4132|4128|4131.5|4127.5|4132.5|4128.5|4131|4127|10
1650441780000|2022-04-20 08:03:00|4131|4127|4129.5|4125.5|4131|4127|4129.5|4125.5|11
1650441790000|2022-04-20 08:03:10|4129|4125|4130.5|4126.5|4130.5|4126.5|4129|4125|20
1650441800000|2022-04-20 08:03:20|4130|4126|4131|4127|4131.5|4127.5|4130|4126|9
1650441810000|2022-04-20 08:03:30|4130.5|4126.5|4129|4125|4130.5|4126.5|4129|4125|11
1650441820000|2022-04-20 08:03:40|4128.5|4124.5|4127.5|4123.5|4128.5|4124.5|4127|4123|13
1650441830000|2022-04-20 08:03:50|4127|4123|4127.5|4123.5|4128.5|4124.5|4127|4123|16
1650441840000|2022-04-20 08:04:00|4127|4123|4130|4126|4130.5|4126.5|4127|4123|19
1650441850000|2022-04-20 08:04:10|4129.5|4125.5|4129|4125|4130|4126|4129|4125|13
1650441860000|2022-04-20 08:04:20|4128.5|4124.5|4127|4123|4128.5|4124.5|4126.5|4122.5|109
1650441870000|2022-04-20 08:04:30|4126.5|4122.5|4126|4122|4126.5|4122.5|4125|4121|10
1650441880000|2022-04-20 08:04:40|||||||||7
1650441890000|2022-04-20 08:04:50|4126.5|4122.5|4126.5|4122.5|4127|4123|4126|4122|15
1650441900000|2022-04-20 08:05:00|4127|4123|4126.5|4122.5|4127.5|4123.5|4126|4122|13
1650441910000|2022-04-20 08:05:10|4126|4122|4126|4122|4126.5|4122.5|4126|4122|7
1650441920000|2022-04-20 08:05:20|4127|4123|4127|4123|4127|4123|4127|4123|98
1650441930000|2022-04-20 08:05:30|4127.5|4123.5|4126|4122|4127.5|4123.5|4126|4122|9
1650441940000|2022-04-20 08:05:40|4125.5|4121.5|4125|4121|4125.5|4121.5|4125|4121|9
1650441950000|2022-04-20 08:05:50|4124|4120|4124.5|4120.5|4125|4121|4124|4120|18
1650441960000|2022-04-20 08:06:00|4124|4120|4126|4122|4126|4122|4124|4120|16
1650441970000|2022-04-20 08:06:10|4126.5|4122.5|4125|4121|4126.5|4122.5|4125|4121|11
1650441980000|2022-04-20 08:06:20|4124.5|4120.5|4124.5|4120.5|4125|4121|4124|4120|18
1650441990000|2022-04-20 08:06:30|4125|4121|4126|4122|4126|4122|4124|4120|15
1650442000000|2022-04-20 08:06:40|4126.5|4122.5|4127|4123|4127.5|4123.5|4126|4122|8
1650442010000|2022-04-20 08:06:50|4126.5|4122.5|4127.5|4123.5|4128.5|4124.5|4126|4122|18
1650442020000|2022-04-20 08:07:00|4127|4123|4127.5|4123.5|4127.5|4123.5|4126|4122|18
1650442030000|2022-04-20 08:07:10|4127|4123|4125.5|4121.5|4127|4123|4125|4121|22
1650442040000|2022-04-20 08:07:20|4125|4121|4125|4121|4125.5|4121.5|4125|4121|15
1650442050000|2022-04-20 08:07:30|4125.5|4121.5|4125|4121|4125.5|4121.5|4125|4121|12
1650442060000|2022-04-20 08:07:40|4124.5|4120.5|4124.5|4120.5|4125|4121|4124|4120|26
1650442070000|2022-04-20 08:07:50|4124|4120|4125.5|4121.5|4126|4122|4124|4120|26
1650442080000|2022-04-20 08:08:00|4126|4122|4126.5|4122.5|4128|4124|4125.5|4121.5|32
1650442090000|2022-04-20 08:08:10|4127|4123|4124|4120|4127|4123|4123.5|4119.5|43
1650442100000|2022-04-20 08:08:20|4124.5|4120.5|4124.5|4120.5|4126|4122|4124.5|4120.5|12
1650442110000|2022-04-20 08:08:30|4125|4121|4124|4120|4125|4121|4124|4120|20
1650442120000|2022-04-20 08:08:40|4124.5|4120.5|4125|4121|4125|4121|4124|4120|29
1650442130000|2022-04-20 08:08:50|4124.5|4120.5|4123|4119|4125|4121|4123|4119|19
1650442140000|2022-04-20 08:09:00|4124|4120|4124|4120|4124.5|4120.5|4123|4119|21
1650442150000|2022-04-20 08:09:10|4123.5|4119.5|4124|4120|4124|4120|4123|4119|29
1650442160000|2022-04-20 08:09:20|4124.5|4120.5|4123.5|4119.5|4124.5|4120.5|4123|4119|16
1650442170000|2022-04-20 08:09:30|4123|4119|4121|4117|4123|4119|4120.5|4116.5|34
1650442180000|2022-04-20 08:09:40|4120.5|4116.5|4117.5|4113.5|4120.5|4116.5|4117.5|4113.5|17
1650442190000|2022-04-20 08:09:50|4118|4114|4117|4113|4119.5|4115.5|4117|4113|22
1650442200000|2022-04-20 08:10:00|4118|4114|4118|4114|4118|4114|4117.5|4113.5|9
1650442210000|2022-04-20 08:10:10|4117.5|4113.5|4118|4114|4118.5|4114.5|4117.5|4113.5|4
1650442220000|2022-04-20 08:10:20|4117.5|4113.5|4118|4114|4119|4115|4117.5|4113.5|8
1650442230000|2022-04-20 08:10:30|4117.5|4113.5|4117.5|4113.5|4118|4114|4117|4113|2
1650442240000|2022-04-20 08:10:40|4118|4114|4118.5|4114.5|4118.5|4114.5|4118|4114|6
1650442250000|2022-04-20 08:10:50|4119|4115|4121|4117|4121.5|4117.5|4119|4115|8
1650442260000|2022-04-20 08:11:00|4122|4118|4122.5|4118.5|4122.5|4118.5|4122|4118|1
1650442270000|2022-04-20 08:11:10|4123.5|4119.5|4124.5|4120.5|4125|4121|4123.5|4119.5|4
1650442280000|2022-04-20 08:11:20|4125|4121|4124.5|4120.5|4125|4121|4124.5|4120.5|0
1650442290000|2022-04-20 08:11:30|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|4125|4121|2
1650442300000|2022-04-20 08:11:40|4126|4122|4126.5|4122.5|4126.5|4122.5|4126|4122|0
1650442320000|2022-04-20 08:12:00|4126|4122|4126.5|4122.5|4126.5|4122.5|4126|4122|4
1650442330000|2022-04-20 08:12:10|4126|4122|4125|4121|4126.5|4122.5|4125|4121|7
1650442340000|2022-04-20 08:12:20|4126.5|4122.5|4126.5|4122.5|4126.5|4122.5|4126.5|4122.5|8
1650442350000|2022-04-20 08:12:30|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|4124.5|4120.5|3
1650442360000|2022-04-20 08:12:40|||||||||1
1650442370000|2022-04-20 08:12:50|4125|4121|4124.5|4120.5|4125|4121|4124.5|4120.5|1
1650442380000|2022-04-20 08:13:00|4125|4121|4125.5|4121.5|4126|4122|4125|4121|2
1650442390000|2022-04-20 08:13:10|4125|4121|4125|4121|4125|4121|4125|4121|1
1650442400000|2022-04-20 08:13:20|4124.5|4120.5|4129.5|4125.5|4129.5|4125.5|4124.5|4120.5|41
1650442410000|2022-04-20 08:13:30|4126.5|4122.5|4126.5|4122.5|4127.5|4123.5|4126.5|4122.5|26
1650442420000|2022-04-20 08:13:40|4126|4122|4127.5|4123.5|4128|4124|4126|4122|6
1650442430000|2022-04-20 08:13:50|4127|4123|4127|4123|4127|4123|4127|4123|1
1650442440000|2022-04-20 08:14:00|4126.5|4122.5|4128.5|4124.5|4128.5|4124.5|4126.5|4122.5|1004
1650442450000|2022-04-20 08:14:10|4128|4124|4128.5|4124.5|4128.5|4124.5|4128|4124|433
1650442460000|2022-04-20 08:14:20|4128|4124|4127.5|4123.5|4128.5|4124.5|4127.5|4123.5|2
1650442470000|2022-04-20 08:14:30|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|4
1650442480000|2022-04-20 08:14:40|4128|4124|4128.5|4124.5|4128.5|4124.5|4128|4124|2
1650442490000|2022-04-20 08:14:50|4128|4124|4128.5|4124.5|4128.5|4124.5|4128|4124|5
1650442500000|2022-04-20 08:15:00|4129|4125|4129|4125|4129|4125|4128.5|4124.5|2
1650442510000|2022-04-20 08:15:10|4128.5|4124.5|4128|4124|4128.5|4124.5|4127.5|4123.5|2
1650442520000|2022-04-20 08:15:20|4128.5|4124.5|4126.5|4122.5|4128.5|4124.5|4126.5|4122.5|1
1650442530000|2022-04-20 08:15:30|4126|4122|4126.5|4122.5|4126.5|4122.5|4126|4122|2
1650442540000|2022-04-20 08:15:40|4126|4122|4128|4124|4128.5|4124.5|4126|4122|8
1650442550000|2022-04-20 08:15:50|4128.5|4124.5|4126|4122|4128.5|4124.5|4126|4122|9
1650442560000|2022-04-20 08:16:00|4126.5|4122.5|4127|4123|4127|4123|4126.5|4122.5|4
1650442570000|2022-04-20 08:16:10|4128|4124|4127|4123|4128|4124|4127|4123|12
1650442580000|2022-04-20 08:16:20|4126.5|4122.5|4126.5|4122.5|4126.5|4122.5|4126|4122|2
1650442590000|2022-04-20 08:16:30|4127|4123|4127|4123|4127|4123|4127|4123|1
1650442600000|2022-04-20 08:16:40|4127.5|4123.5|4127|4123|4127.5|4123.5|4127|4123|2
1650442610000|2022-04-20 08:16:50|||||||||1
1650442620000|2022-04-20 08:17:00|4126.5|4122.5|4126.5|4122.5|4126.5|4122.5|4125.5|4121.5|4
1650442630000|2022-04-20 08:17:10|4127|4123|4127.5|4123.5|4127.5|4123.5|4127|4123|3
1650442640000|2022-04-20 08:17:20|4128|4124|4127.5|4123.5|4128|4124|4127.5|4123.5|2
1650442650000|2022-04-20 08:17:30|4127|4123|4126.5|4122.5|4127|4123|4126|4122|5
1650442660000|2022-04-20 08:17:40|4126|4122|4126.5|4122.5|4126.5|4122.5|4126|4122|1
1650442670000|2022-04-20 08:17:50|4126|4122|4125.5|4121.5|4126|4122|4125|4121|2
1650442680000|2022-04-20 08:18:00|4126.5|4122.5|4127.5|4123.5|4127.5|4123.5|4126.5|4122.5|4
1650442690000|2022-04-20 08:18:10|4127|4123|4126.5|4122.5|4127|4123|4126.5|4122.5|6
1650442700000|2022-04-20 08:18:20|||||||||2
1650442710000|2022-04-20 08:18:30|4126|4122|4125|4121|4126|4122|4125|4121|3
1650442720000|2022-04-20 08:18:40|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|4124|4120|2
1650442730000|2022-04-20 08:18:50|4125|4121|4125.5|4121.5|4125.5|4121.5|4124.5|4120.5|1
1650442740000|2022-04-20 08:19:00|4126|4122|4125.5|4121.5|4126|4122|4125.5|4121.5|1
1650442750000|2022-04-20 08:19:10|4126|4122|4126.5|4122.5|4126.5|4122.5|4126|4122|0
1650442780000|2022-04-20 08:19:40|4126|4122|4126|4122|4126|4122|4126|4122|0
1650442790000|2022-04-20 08:19:50|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|4125.5|4121.5|1
1650442800000|2022-04-20 08:20:00|4125|4121|4124|4120|4125|4121|4124|4120|6
1650442810000|2022-04-20 08:20:10|4124.5|4120.5|4125.5|4121.5|4126|4122|4124.5|4120.5|7
1650442820000|2022-04-20 08:20:20|4125|4121|4125|4121|4125.5|4121.5|4124.5|4120.5|4
1650442830000|2022-04-20 08:20:30|4124.5|4120.5|4127|4123|4127|4123|4124.5|4120.5|20
1650442840000|2022-04-20 08:20:40|4126.5|4122.5|4125.5|4121.5|4126.5|4122.5|4125.5|4121.5|0
1650442850000|2022-04-20 08:20:50|4126|4122|4126|4122|4126|4122|4126|4122|0
1650442860000|2022-04-20 08:21:00|4126.5|4122.5|4127|4123|4127|4123|4126.5|4122.5|3
1650442870000|2022-04-20 08:21:10|4127.5|4123.5|4128.5|4124.5|4128.5|4124.5|4127.5|4123.5|3
1650442880000|2022-04-20 08:21:20|4128|4124|4130|4126|4130|4126|4128|4124|2
1650442890000|2022-04-20 08:21:30|4131|4127|4131|4127|4131|4127|4131|4127|1
1650442900000|2022-04-20 08:21:40|4130.5|4126.5|4130.5|4126.5|4131|4127|4130.5|4126.5|7
1650442910000|2022-04-20 08:21:50|4131|4127|4130.5|4126.5|4131|4127|4130.5|4126.5|0
1650442920000|2022-04-20 08:22:00|4131|4127|4130.5|4126.5|4131.5|4127.5|4130.5|4126.5|3
1650442930000|2022-04-20 08:22:10|4131|4127|4130.5|4126.5|4131|4127|4130.5|4126.5|0
1650442940000|2022-04-20 08:22:20|4131|4127|4131|4127|4131|4127|4130.5|4126.5|0
1650442950000|2022-04-20 08:22:30|4131.5|4127.5|4131.5|4127.5|4131.5|4127.5|4131.5|4127.5|1
1650442960000|2022-04-20 08:22:40|4132|4128|4131.5|4127.5|4132.5|4128.5|4131.5|4127.5|0
1650443010000|2022-04-20 08:23:30|4131|4127|4130.5|4126.5|4131|4127|4130.5|4126.5|1
1650443020000|2022-04-20 08:23:40|4131|4127|4131|4127|4131|4127|4131|4127|0
1650443030000|2022-04-20 08:23:50|4130.5|4126.5|4130|4126|4131|4127|4129.5|4125.5|8
1650443040000|2022-04-20 08:24:00|4129.5|4125.5|4128.5|4124.5|4129.5|4125.5|4128.5|4124.5|11
1650443050000|2022-04-20 08:24:10|4127.5|4123.5|4127|4123|4127.5|4123.5|4127|4123|7
1650443060000|2022-04-20 08:24:20|4127.5|4123.5|4128|4124|4128|4124|4127.5|4123.5|4
1650443070000|2022-04-20 08:24:30|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|3
1650443080000|2022-04-20 08:24:40|4128|4124|4127.5|4123.5|4128|4124|4127.5|4123.5|3
1650443090000|2022-04-20 08:24:50|4128|4124|4127.5|4123.5|4128|4124|4127.5|4123.5|0
1650443100000|2022-04-20 08:25:00|4128|4124|4127.5|4123.5|4128|4124|4127.5|4123.5|0
1650443110000|2022-04-20 08:25:10|4127|4123|4127|4123|4127|4123|4126.5|4122.5|1
1650443120000|2022-04-20 08:25:20|4126.5|4122.5|4126.5|4122.5|4127|4123|4126.5|4122.5|0
1650443130000|2022-04-20 08:25:30|4127|4123|4127|4123|4127|4123|4126.5|4122.5|0
1650443140000|2022-04-20 08:25:40|4127.5|4123.5|4127.5|4123.5|4128|4124|4127.5|4123.5|3
1650443150000|2022-04-20 08:25:50|||||||||1
1650443160000|2022-04-20 08:26:00|4127|4123|4127.5|4123.5|4127.5|4123.5|4127|4123|3
1650443200000|2022-04-20 08:26:40|4128|4124|4127.5|4123.5|4128|4124|4127.5|4123.5|2
1650443210000|2022-04-20 08:26:50|4127|4123|4127|4123|4127|4123|4127|4123|6
1650443220000|2022-04-20 08:27:00|4128|4124|4128|4124|4128.5|4124.5|4126|4122|8
1650443240000|2022-04-20 08:27:20|4128.5|4124.5|4128.5|4124.5|4129|4125|4128.5|4124.5|2
1650443250000|2022-04-20 08:27:30|4128|4124|4128.5|4124.5|4128.5|4124.5|4128|4124|2
1650443260000|2022-04-20 08:27:40|4129|4125|4128.5|4124.5|4130|4126|4128.5|4124.5|11
1650443270000|2022-04-20 08:27:50|4129|4125|4128.5|4124.5|4129|4125|4128.5|4124.5|1
1650443280000|2022-04-20 08:28:00|||||||||1
1650443300000|2022-04-20 08:28:20|||||||||1
1650443310000|2022-04-20 08:28:30|4128|4124|4129|4125|4129|4125|4128|4124|3
1650443320000|2022-04-20 08:28:40|4128.5|4124.5|4128|4124|4128.5|4124.5|4128|4124|5
1650443330000|2022-04-20 08:28:50|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|1
1650443340000|2022-04-20 08:29:00|4128|4124|4128|4124|4128.5|4124.5|4128|4124|2
1650443350000|2022-04-20 08:29:10|4128.5|4124.5|4128.5|4124.5|4128.5|4124.5|4128|4124|0
1650443360000|2022-04-20 08:29:20|4128|4124|4128.5|4124.5|4128.5|4124.5|4128|4124|2
1650443370000|2022-04-20 08:29:30|4128|4124|4129.5|4125.5|4130|4126|4128|4124|19
1650443380000|2022-04-20 08:29:40|4129|4125|4130|4126|4130.5|4126.5|4129|4125|2
1650443390000|2022-04-20 08:29:50|4130.5|4126.5|4132|4128|4132|4128|4130|4126|6
1650443400000|2022-04-20 08:30:00|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|0
1650446100000|2022-04-20 09:15:00|4150.5|4123.5|4150.5|4125.5|4150.5|4125.5|4150.5|4123.5|0
1650446130000|2022-04-20 09:15:30||4126.5||4128.5||4128.5||4126.5|50
1650446140000|2022-04-20 09:15:40|4149.5|4129.5|4148.5|4129.5|4149.5|4129.5|4148.5|4129.5|0
1650446150000|2022-04-20 09:15:50|4147.5||4146.5||4147.5||4146.5||0
1650446210000|2022-04-20 09:16:50||4130.5||4130.5||4130.5||4130.5|0
1650446220000|2022-04-20 09:17:00||4131.5||4131.5||4131.5||4131.5|0
1650446230000|2022-04-20 09:17:10|4144.5||4144.5||4144.5||4144.5||0
1650446250000|2022-04-20 09:17:30|4143.5||4143.5||4143.5||4143.5||0
1650446290000|2022-04-20 09:18:10||4130.5||4130.5||4130.5||4130.5|1
1650446300000|2022-04-20 09:18:20||4131.5||4131.5||4131.5||4131.5|0
1650446310000|2022-04-20 09:18:30|4144.5|4132.5|4144.5|4132.5|4144.5|4132.5|4144.5|4132.5|1
1650446320000|2022-04-20 09:18:40||4133.5||4134.5||4134.5||4133.5|0
1650446330000|2022-04-20 09:18:50|4147.5|4135.5|4149.5|4138.5|4150.5|4140.5|4146.5|4135.5|11
1650446350000|2022-04-20 09:19:10||4139.5||4139.5||4139.5||4139.5|0
1650446360000|2022-04-20 09:19:20|4148.5|4137.5|4148.5|4137.5|4148.5|4137.5|4148.5|4137.5|1
1650446390000|2022-04-20 09:19:50|4147.5||4147.5||4147.5||4147.5||0
1650446400000|2022-04-20 09:20:00|4146.5||4146.5||4146.5||4146.5||0
1650446410000|2022-04-20 09:20:10|4145.5|4138.5|4149.5|4138.5|4149.5|4138.5|4145.5|4138.5|3
1650446460000|2022-04-20 09:21:00|4148.5||4148.5||4148.5||4148.5||0
1650446470000|2022-04-20 09:21:10|4149.5||4149.5||4149.5||4149.5||0
1650446480000|2022-04-20 09:21:20||4139.5||4139.5||4139.5||4139.5|0
1650446520000|2022-04-20 09:22:00||4140.5||4141.5||4141.5||4140.5|0
1650446530000|2022-04-20 09:22:10|4148.5|4142.5|4149.5|4141.5|4149.5|4142.5|4148.5|4141.5|1
1650446540000|2022-04-20 09:22:20|4148.5|4140.5|4148.5|4140.5|4148.5|4140.5|4148.5|4140.5|0
1650446560000|2022-04-20 09:22:40|4149.5|4141.5|4149.5|4141.5|4149.5|4141.5|4149.5|4141.5|1
1650446570000|2022-04-20 09:22:50||4140.5||4140.5||4141.5||4140.5|0
1650446580000|2022-04-20 09:23:00||4141.5||4140.5||4141.5||4140.5|0
1650446590000|2022-04-20 09:23:10||4141.5||4141.5||4141.5||4141.5|0
1650446600000|2022-04-20 09:23:20||4140.5||4140.5||4140.5||4140.5|0
1650446610000|2022-04-20 09:23:30||4141.5||4140.5||4141.5||4140.5|0
1650446620000|2022-04-20 09:23:40||4141.5||4140.5||4141.5||4140.5|0
1650446630000|2022-04-20 09:23:50|4148.5|4139.5|4147.5|4139.5|4148.5|4139.5|4147.5|4139.5|2
1650446640000|2022-04-20 09:24:00||4138.5||4138.5||4138.5||4138.5|2
1650446660000|2022-04-20 09:24:20|4148.5||4148.5||4148.5||4148.5||2
1650446720000|2022-04-20 09:25:20|4149.5||4149.5||4149.5||4149.5||1
1650446780000|2022-04-20 09:26:20||4139.5||4139.5||4139.5||4139.5|0
1650446830000|2022-04-20 09:27:10|4150.5||4150.5||4150.5||4150.5||0
1650446860000|2022-04-20 09:27:40|4149.5||4150.5||4150.5||4149.5||0
1650446880000|2022-04-20 09:28:00|4149.5||4149.5||4149.5||4149.5||0
1650446890000|2022-04-20 09:28:10|4150.5||4150.5||4150.5||4150.5||0
1650446970000|2022-04-20 09:29:30|4149.5||4149.5||4149.5||4149.5||0
1650446990000|2022-04-20 09:29:50|4148.5||4148.5||4148.5||4148.5||0
1650447030000|2022-04-20 09:30:30||4141.5||4141.5||4141.5||4141.5|0
1650447060000|2022-04-20 09:31:00|4149.5||4149.5||4149.5||4149.5||2
1650447080000|2022-04-20 09:31:20|4150.5||4150.5||4150.5||4150.5||1
1650447100000|2022-04-20 09:31:40|4151.5||4151.5||4151.5||4151.5||1
1650447110000|2022-04-20 09:31:50|4155.5||4155.5||4155.5||4155.5||8
1650447140000|2022-04-20 09:32:20|4154.5||4154.5||4154.5||4154.5||0
1650447150000|2022-04-20 09:32:30||4140.5||4139.5||4140.5||4139.5|4
1650447160000|2022-04-20 09:32:40|4152.5|4136.5|4152.5|4135.5|4152.5|4136.5|4152.5|4134.5|6
1650447170000|2022-04-20 09:32:50|4151.5|4128.5|4151.5|4133.5|4151.5|4135.5|4151.5|4128.5|15
1650447180000|2022-04-20 09:33:00|||||||||12
1650447190000|2022-04-20 09:33:10|||||||||12
1650447200000|2022-04-20 09:33:20|4152.5|4134.5|4151.5|4134.5|4152.5|4134.5|4151.5|4134.5|0
1650447210000|2022-04-20 09:33:30||4135.5||4136.5||4136.5||4135.5|0
1650447290000|2022-04-20 09:34:50||4137.5||4138.5||4138.5||4137.5|0
1650447300000|2022-04-20 09:35:00|4152.5||4152.5||4152.5||4152.5||0
1650447310000|2022-04-20 09:35:10|4151.5||4151.5||4151.5||4151.5||0
1650447320000|2022-04-20 09:35:20|4154.5|4140.5|4154.5|4140.5|4154.5|4140.5|4154.5|4140.5|1
1650447350000|2022-04-20 09:35:50|4158.5|4141.5|4158.5|4146.5|4158.5|4146.5|4158.5|4141.5|2
1650447360000|2022-04-20 09:36:00|4157.5|4142.5|4157.5|4142.5|4157.5|4142.5|4157.5|4142.5|1
1650447390000|2022-04-20 09:36:30||4143.5||4142.5||4143.5||4142.5|0
1650447400000|2022-04-20 09:36:40||4143.5||4142.5||4143.5||4142.5|0
1650447430000|2022-04-20 09:37:10||4143.5||4143.5||4143.5||4143.5|0
1650447440000|2022-04-20 09:37:20||4142.5||4142.5||4142.5||4142.5|0
1650447470000|2022-04-20 09:37:50|4156.5||4156.5||4156.5||4156.5||0
1650447480000|2022-04-20 09:38:00||4140.5||4140.5||4144.5||4140.5|4
1650447490000|2022-04-20 09:38:10||4141.5||4141.5||4141.5||4141.5|0
1650447510000|2022-04-20 09:38:30||4142.5||4143.5||4143.5||4142.5|0
1650447590000|2022-04-20 09:39:50||4141.5||4142.5||4142.5||4141.5|0
1650447720000|2022-04-20 09:42:00|4157.5|4144.5|4161.5|4145.5|4161.5|4145.5|4157.5|4144.5|2
1650447730000|2022-04-20 09:42:10|4160.5||4160.5||4160.5||4160.5||0
1650447760000|2022-04-20 09:42:40|4157.5||4157.5||4157.5||4157.5||0
1650447770000|2022-04-20 09:42:50|4161.5||4161.5||4161.5||4161.5||0
1650447780000|2022-04-20 09:43:00|4158.5||4158.5||4158.5||4158.5||0
1650447790000|2022-04-20 09:43:10||4147.5||4148.5||4148.5||4147.5|0
1650447800000|2022-04-20 09:43:20|4161.5||4161.5||4161.5||4161.5||0
1650447960000|2022-04-20 09:46:00||4150.5||4150.5||4150.5||4150.5|0
1650447970000|2022-04-20 09:46:10||4152.5||4150.5||4152.5||4150.5|2
1650448060000|2022-04-20 09:47:40||4146.5||4146.5||4146.5||4146.5|0
1650448070000|2022-04-20 09:47:50||4147.5||4147.5||4147.5||4147.5|0
1650448080000|2022-04-20 09:48:00||4148.5||4148.5||4148.5||4148.5|0
1650448150000|2022-04-20 09:49:10||4149.5||4149.5||4149.5||4149.5|0
1650448200000|2022-04-20 09:50:00|4160.5|4147.5|4160.5|4147.5|4160.5|4147.5|4160.5|4147.5|0
1650448210000|2022-04-20 09:50:10|4161.5|4148.5|4161.5|4149.5|4161.5|4151.5|4161.5|4148.5|0
1650448220000|2022-04-20 09:50:20|4160.5||4160.5||4160.5||4160.5||0
1650448230000|2022-04-20 09:50:30||4150.5||4152.5||4152.5||4150.5|2
1650448240000|2022-04-20 09:50:40||4150.5||4150.5||4150.5||4150.5|2
1650448290000|2022-04-20 09:51:30|4159.5||4159.5||4159.5||4159.5||0
1650448310000|2022-04-20 09:51:50|4161.5||4161.5||4161.5||4161.5||0
1650448340000|2022-04-20 09:52:20|4160.5|4148.5|4159.5|4148.5|4160.5|4148.5|4159.5|4148.5|2
1650448370000|2022-04-20 09:52:50|4161.5||4161.5||4161.5||4161.5||0
1650448380000|2022-04-20 09:53:00|4160.5||4160.5||4160.5||4156.5||1
1650448390000|2022-04-20 09:53:10||4149.5||4150.5||4150.5||4149.5|0
1650448410000|2022-04-20 09:53:30|||||||||1
1650448420000|2022-04-20 09:53:40||4151.5||4150.5||4151.5||4150.5|1
1650448430000|2022-04-20 09:53:50|4161.5||4161.5||4161.5||4161.5||1
1650448440000|2022-04-20 09:54:00|4160.5||4160.5||4160.5||4160.5||0
1650448450000|2022-04-20 09:54:10|4161.5||4161.5||4161.5||4161.5||0
1650448480000|2022-04-20 09:54:40||4151.5||4152.5||4152.5||4151.5|0
1650448490000|2022-04-20 09:54:50|4159.5|4153.5|4159.5|4150.5|4159.5|4153.5|4159.5|4150.5|1
1650448500000|2022-04-20 09:55:00|4161.5||4161.5||4161.5||4161.5||0
1650448510000|2022-04-20 09:55:10||4151.5||4152.5||4152.5||4151.5|0
1650448520000|2022-04-20 09:55:20||4153.5||4153.5||4153.5||4153.5|0
1650448530000|2022-04-20 09:55:30|4164.5|4150.5|4164.5|4150.5|4164.5|4154.5|4164.5|4150.5|6
1650448540000|2022-04-20 09:55:40|4163.5|4153.5|4163.5|4150.5|4163.5|4153.5|4163.5|4150.5|0
1650448600000|2022-04-20 09:56:40|4164.5|4151.5|4163.5|4151.5|4164.5|4151.5|4163.5|4151.5|0
1650448660000|2022-04-20 09:57:40|4164.5||4163.5||4164.5||4163.5||0
1650448680000|2022-04-20 09:58:00|4158.5|4149.5|4158.5|4149.5|4158.5|4149.5|4158.5|4149.5|2
1650448720000|2022-04-20 09:58:40|4157.5|4146.5|4157.5|4147.5|4157.5|4147.5|4157.5|4146.5|0
1650448730000|2022-04-20 09:58:50|4156.5||4156.5||4156.5||4156.5||0
1650448740000|2022-04-20 09:59:00|4158.5||4158.5||4158.5||4158.5||1
1650448750000|2022-04-20 09:59:10|4160.5|4148.5|4159.5|4149.5|4160.5|4149.5|4159.5|4148.5|0
1650448760000|2022-04-20 09:59:20||4150.5||4150.5||4150.5||4150.5|0
1650448770000|2022-04-20 09:59:30|4158.5|4149.5|4159.5|4149.5|4164.5|4149.5|4158.5|4149.5|0
1650448780000|2022-04-20 09:59:40|4158.5||4158.5||4158.5||4158.5||0
1650448900000|2022-04-20 10:01:40|4157.5||4157.5||4157.5||4157.5||0
1650448910000|2022-04-20 10:01:50|4155.5|4145.5|4157.5|4145.5|4157.5|4145.5|4155.5|4145.5|3
1650448930000|2022-04-20 10:02:10||4146.5||4146.5||4146.5||4146.5|0
1650448940000|2022-04-20 10:02:20||4147.5||4147.5||4147.5||4147.5|0
1650448960000|2022-04-20 10:02:40||4148.5||4149.5||4149.5||4148.5|0
1650448980000|2022-04-20 10:03:00||4148.5||4148.5||4148.5||4148.5|1
1650449000000|2022-04-20 10:03:20||4145.5||4146.5||4146.5||4145.5|0
1650449040000|2022-04-20 10:04:00||4144.5||4144.5||4144.5||4144.5|2
1650449050000|2022-04-20 10:04:10||4145.5||4145.5||4145.5||4145.5|0
1650449060000|2022-04-20 10:04:20||4146.5||4146.5||4146.5||4146.5|0
1650449070000|2022-04-20 10:04:30||4147.5||4147.5||4147.5||4147.5|0
1650449090000|2022-04-20 10:04:50|4153.5|4144.5|4154.5|4146.5|4154.5|4146.5|4153.5|4144.5|1
1650449100000|2022-04-20 10:05:00||4144.5||4144.5||4144.5||4144.5|0
1650449130000|2022-04-20 10:05:30||4145.5||4145.5||4145.5||4145.5|0
1650449360000|2022-04-20 10:09:20|4159.5||4155.5||4159.5||4155.5||0
1650449380000|2022-04-20 10:09:40||4146.5||4146.5||4146.5||4146.5|0
1650449410000|2022-04-20 10:10:10|4156.5||4155.5||4156.5||4155.5||0
1650449420000|2022-04-20 10:10:20|4156.5||4156.5||4156.5||4155.5||1
1650449440000|2022-04-20 10:10:40|4155.5||4155.5||4156.5||4155.5||0
1650449450000|2022-04-20 10:10:50|4156.5||4156.5||4156.5||4156.5||0
1650449470000|2022-04-20 10:11:10|4155.5||4156.5||4156.5||4155.5||0
1650449490000|2022-04-20 10:11:30|4159.5||4157.5||4159.5||4157.5||0
1650449510000|2022-04-20 10:11:50|4164.5||4158.5||4164.5||4158.5||2
1650449570000|2022-04-20 10:12:50|4157.5||4157.5||4157.5||4157.5||0
1650449590000|2022-04-20 10:13:10|4158.5||4158.5||4158.5||4158.5||0
1650449690000|2022-04-20 10:14:50|4159.5|4151.5|4159.5|4151.5|4159.5|4151.5|4159.5|4151.5|0
1650449700000|2022-04-20 10:15:00||4146.5||4146.5||4146.5||4146.5|2
1650449710000|2022-04-20 10:15:10||4147.5||4147.5||4147.5||4147.5|0
1650449720000|2022-04-20 10:15:20|4161.5||4161.5||4161.5||4161.5||0
1650449740000|2022-04-20 10:15:40|4160.5||4159.5||4160.5||4159.5||0
1650449820000|2022-04-20 10:17:00|4158.5||4158.5||4158.5||4158.5||0
1650449850000|2022-04-20 10:17:30||4148.5||4148.5||4148.5||4148.5|0
1650450000000|2022-04-20 10:20:00|4157.5||4156.5||4157.5||4156.5||0
1650450080000|2022-04-20 10:21:20|4158.5||4158.5||4158.5||4158.5||1
1650450110000|2022-04-20 10:21:50|4157.5||4157.5||4157.5||4157.5||0
1650450190000|2022-04-20 10:23:10|4158.5||4158.5||4158.5||4158.5||0
1650450220000|2022-04-20 10:23:40|4157.5||4157.5||4157.5||4157.5||0
1650450250000|2022-04-20 10:24:10|4158.5||4158.5||4158.5||4158.5||0
1650450260000|2022-04-20 10:24:20||4149.5||4149.5||4149.5||4149.5|0
1650450340000|2022-04-20 10:25:40||4150.5||4149.5||4150.5||4149.5|0
1650450370000|2022-04-20 10:26:10|4159.5|4150.5|4159.5|4150.5|4159.5|4150.5|4159.5|4149.5|0
1650450380000|2022-04-20 10:26:20|4158.5|4149.5|4158.5|4149.5|4158.5|4150.5|4158.5|4149.5|0
1650450400000|2022-04-20 10:26:40|4157.5|4150.5|4159.5|4150.5|4159.5|4150.5|4157.5|4150.5|0
1650450410000|2022-04-20 10:26:50||4149.5||4149.5||4149.5||4149.5|0
1650450420000|2022-04-20 10:27:00|4157.5||4157.5||4157.5||4157.5||0
1650450440000|2022-04-20 10:27:20|4159.5|4150.5|4159.5|4150.5|4159.5|4150.5|4159.5|4149.5|1
1650450450000|2022-04-20 10:27:30||4149.5||4149.5||4150.5||4149.5|0
1650450460000|2022-04-20 10:27:40||4150.5||4149.5||4150.5||4149.5|0
1650450470000|2022-04-20 10:27:50||4150.5||4149.5||4150.5||4149.5|0
1650450490000|2022-04-20 10:28:10||4150.5||4150.5||4150.5||4150.5|0
1650450520000|2022-04-20 10:28:40|4160.5||4160.5||4160.5||4160.5||3
1650450530000|2022-04-20 10:28:50|4159.5||4159.5||4159.5||4159.5||0
1650450550000|2022-04-20 10:29:10||4151.5||4151.5||4151.5||4151.5|0
1650450560000|2022-04-20 10:29:20|4160.5|4152.5|4160.5|4152.5|4160.5|4152.5|4160.5|4152.5|0
1650450570000|2022-04-20 10:29:30||4150.5||4153.5||4153.5||4150.5|0
1650450630000|2022-04-20 10:30:30|4161.5||4162.5||4166.5||4161.5||3
1650450640000|2022-04-20 10:30:40||4150.5||4150.5||4150.5||4150.5|0
1650450830000|2022-04-20 10:33:50|4161.5||4161.5||4161.5||4161.5||0
1650450920000|2022-04-20 10:35:20||4149.5||4150.5||4150.5||4149.5|0
1650450930000|2022-04-20 10:35:30||4149.5||4150.5||4150.5||4149.5|0
1650451030000|2022-04-20 10:37:10|4160.5||4161.5||4161.5||4160.5||0
1650451140000|2022-04-20 10:39:00|4160.5||4160.5||4160.5||4160.5||0
1650451250000|2022-04-20 10:40:50||4149.5||4150.5||4150.5||4149.5|0
1650451260000|2022-04-20 10:41:00||4149.5||4150.5||4150.5||4149.5|0
1650451270000|2022-04-20 10:41:10||4149.5||4150.5||4150.5||4149.5|0
1650451280000|2022-04-20 10:41:20||4149.5||4149.5||4150.5||4149.5|0
1650451290000|2022-04-20 10:41:30||4150.5||4150.5||4150.5||4149.5|0
1650451310000|2022-04-20 10:41:50|4161.5||4161.5||4161.5||4161.5||0
1650451350000|2022-04-20 10:42:30|4162.5||4164.5||4164.5||4162.5||0
1650451360000|2022-04-20 10:42:40||4156.5||4156.5||4156.5||4156.5|0
1650451370000|2022-04-20 10:42:50|4165.5||4165.5||4165.5||4165.5||4
1650451380000|2022-04-20 10:43:00|4162.5|4154.5|4163.5|4152.5|4163.5|4154.5|4162.5|4152.5|4
1650451420000|2022-04-20 10:43:40|4164.5|4157.5|4166.5|4157.5|4166.5|4157.5|4164.5|4157.5|7
1650451510000|2022-04-20 10:45:10|||||||||2
1650451620000|2022-04-20 10:47:00|4167.5|4160.5|4168.5|4160.5|4168.5|4160.5|4167.5|4160.5|2
1650451630000|2022-04-20 10:47:10|4169.5||4169.5||4169.5||4169.5||1
1650451690000|2022-04-20 10:48:10|4170.5||4169.5||4170.5||4169.5||0
1650451720000|2022-04-20 10:48:40|||||||||2
1650451730000|2022-04-20 10:48:50|||||||||1
1650451790000|2022-04-20 10:49:50|4168.5|4157.5|4167.5|4157.5|4168.5|4157.5|4167.5|4157.5|3
1650451840000|2022-04-20 10:50:40|4168.5||4167.5||4168.5||4167.5||0
1650451920000|2022-04-20 10:52:00|4163.5|4152.5|4164.5|4152.5|4164.5|4152.5|4163.5|4152.5|1
1650451960000|2022-04-20 10:52:40|4165.5||4165.5||4165.5||4165.5||0
1650451990000|2022-04-20 10:53:10|4166.5||4166.5||4167.5||4165.5||0
1650452000000|2022-04-20 10:53:20|4167.5||4168.5||4168.5||4167.5||0
1650452020000|2022-04-20 10:53:40||4153.5||4153.5||4153.5||4153.5|0
1650452050000|2022-04-20 10:54:10|4169.5||4169.5||4169.5||4169.5||0
1650452060000|2022-04-20 10:54:20|4170.5||4170.5||4170.5||4170.5||0
1650452080000|2022-04-20 10:54:40||4154.5||4154.5||4154.5||4154.5|0
1650452090000|2022-04-20 10:54:50|4169.5||4169.5||4169.5||4169.5||0
1650452100000|2022-04-20 10:55:00|4170.5||4169.5||4170.5||4168.5||0
1650452110000|2022-04-20 10:55:10||4155.5||4155.5||4155.5||4155.5|0
1650452130000|2022-04-20 10:55:30|4168.5||4168.5||4168.5||4168.5||0
1650452140000|2022-04-20 10:55:40|4169.5||4169.5||4169.5||4169.5||0
1650452160000|2022-04-20 10:56:00|4170.5|4156.5|4170.5|4156.5|4170.5|4156.5|4170.5|4156.5|0
1650452180000|2022-04-20 10:56:20|4169.5||4169.5||4169.5||4168.5||0
1650452220000|2022-04-20 10:57:00|4168.5||4169.5||4169.5||4168.5||0
1650452240000|2022-04-20 10:57:20|4168.5||4168.5||4168.5||4168.5||0
1650452250000|2022-04-20 10:57:30|4169.5||4169.5||4169.5||4169.5||0
1650452280000|2022-04-20 10:58:00|4168.5||4168.5||4168.5||4168.5||0
1650452320000|2022-04-20 10:58:40|4167.5||4167.5||4167.5||4166.5||0
1650452330000|2022-04-20 10:58:50|4168.5||4168.5||4168.5||4168.5||0
1650452340000|2022-04-20 10:59:00|4167.5||4167.5||4167.5||4167.5||0
1650452350000|2022-04-20 10:59:10|4168.5||4168.5||4168.5||4168.5||0
1650452360000|2022-04-20 10:59:20|4167.5||4167.5||4167.5||4167.5||0
1650452370000|2022-04-20 10:59:30|4166.5||4166.5||4166.5||4166.5||0
1650452420000|2022-04-20 11:00:20|4164.5|4155.5|4164.5|4155.5|4164.5|4155.5|4164.5|4155.5|0
1650452460000|2022-04-20 11:01:00|4163.5|4153.5|4163.5|4153.5|4163.5|4153.5|4163.5|4153.5|1
1650452480000|2022-04-20 11:01:20|4164.5||4163.5||4164.5||4163.5||0
1650452530000|2022-04-20 11:02:10|4162.5||4162.5||4162.5||4162.5||0
1650452540000|2022-04-20 11:02:20|4163.5||4163.5||4163.5||4163.5||0
1650452550000|2022-04-20 11:02:30|4164.5||4164.5||4164.5||4162.5||0
1650452560000|2022-04-20 11:02:40|4163.5||4164.5||4164.5||4163.5||0
1650452570000|2022-04-20 11:02:50|4165.5||4164.5||4165.5||4164.5||0
1650452600000|2022-04-20 11:03:20|4165.5||4165.5||4165.5||4165.5||0
1650452660000|2022-04-20 11:04:20|4166.5||4166.5||4166.5||4166.5||0
1650452680000|2022-04-20 11:04:40|4168.5||4167.5||4168.5||4167.5||0
1650452760000|2022-04-20 11:06:00|4168.5||4167.5||4168.5||4167.5||0
1650452800000|2022-04-20 11:06:40|4168.5||4168.5||4168.5||4168.5||0
1650452810000|2022-04-20 11:06:50|4170.5||4169.5||4170.5||4169.5||0
1650452870000|2022-04-20 11:07:50|4170.5||4169.5||4170.5||4169.5||0
1650452940000|2022-04-20 11:09:00|4170.5||4169.5||4170.5||4169.5||0
1650452960000|2022-04-20 11:09:20|4168.5||4167.5||4168.5||4167.5||0
1650453020000|2022-04-20 11:10:20|4168.5||4167.5||4168.5||4167.5||0
1650453070000|2022-04-20 11:11:10|4168.5|4154.5|4167.5|4154.5|4170.5|4154.5|4167.5|4154.5|0
1650453130000|2022-04-20 11:12:10|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|2
1650453150000|2022-04-20 11:12:30|4163.5||4163.5||4163.5||4163.5||0
1650453180000|2022-04-20 11:13:00|4162.5||4162.5||4162.5||4162.5||0
1650453260000|2022-04-20 11:14:20|4161.5||4161.5||4161.5||4161.5||0
1650453270000|2022-04-20 11:14:30|4160.5|4148.5|4159.5|4148.5|4160.5|4148.5|4159.5|4148.5|1
1650453320000|2022-04-20 11:15:20||4149.5||4149.5||4149.5||4149.5|0
1650453410000|2022-04-20 11:16:50|4161.5||4161.5||4161.5||4161.5||0
1650453950000|2022-04-20 11:25:50|4160.5||4160.5||4160.5||4160.5||0
1650454050000|2022-04-20 11:27:30||4148.5||4148.5||4148.5||4148.5|0
1650454110000|2022-04-20 11:28:30|4156.5||4160.5||4160.5||4155.5||3
1650454130000|2022-04-20 11:28:50|4161.5||4161.5||4161.5||4161.5||0
1650454230000|2022-04-20 11:30:30|4157.5||4161.5||4161.5||4157.5||1
1650454260000|2022-04-20 11:31:00|4159.5||4159.5||4159.5||4159.5||0
1650454270000|2022-04-20 11:31:10|4161.5||4158.5||4161.5||4158.5||0
1650454280000|2022-04-20 11:31:20|4161.5||4161.5||4161.5||4161.5||0
1650454290000|2022-04-20 11:31:30|4157.5||4157.5||4157.5||4157.5||0
1650454310000|2022-04-20 11:31:50|4159.5||4161.5||4161.5||4159.5||0
1650454320000|2022-04-20 11:32:00||4149.5||4150.5||4150.5||4149.5|0
1650454330000|2022-04-20 11:32:10|4159.5||4159.5||4159.5||4159.5||0
1650454340000|2022-04-20 11:32:20|4161.5||4158.5||4161.5||4158.5||0
1650454350000|2022-04-20 11:32:30|4161.5||4161.5||4161.5||4161.5||1
1650454440000|2022-04-20 11:34:00|4158.5||4158.5||4158.5||4158.5||0
1650454450000|2022-04-20 11:34:10|4160.5||4160.5||4160.5||4160.5||0
1650454460000|2022-04-20 11:34:20|4158.5||4160.5||4160.5||4158.5||0
1650454480000|2022-04-20 11:34:40|4158.5|4148.5|4158.5|4148.5|4158.5|4148.5|4158.5|4148.5|0
1650454490000|2022-04-20 11:34:50|4160.5||4160.5||4160.5||4160.5||0
1650454570000|2022-04-20 11:36:10|4158.5||4158.5||4158.5||4158.5||0
1650454580000|2022-04-20 11:36:20|4160.5||4160.5||4160.5||4160.5||0
1650454590000|2022-04-20 11:36:30||4149.5||4150.5||4150.5||4149.5|0
1650454610000|2022-04-20 11:36:50|4158.5|4148.5|4158.5|4148.5|4158.5|4148.5|4158.5|4148.5|0
1650454620000|2022-04-20 11:37:00|4159.5||4161.5||4161.5||4159.5||0
1650454640000|2022-04-20 11:37:20||4149.5||4150.5||4150.5||4149.5|0
1650454650000|2022-04-20 11:37:30|4158.5||4161.5||4161.5||4158.5||1
1650454670000|2022-04-20 11:37:50|4158.5||4158.5||4158.5||4158.5||0
1650454680000|2022-04-20 11:38:00|4161.5||4160.5||4161.5||4159.5||0
1650454690000|2022-04-20 11:38:10|4159.5|4148.5|4159.5|4148.5|4159.5|4148.5|4159.5|4148.5|0
1650454710000|2022-04-20 11:38:30|4161.5|4149.5|4161.5|4150.5|4161.5|4150.5|4161.5|4149.5|0
1650454720000|2022-04-20 11:38:40|4158.5||4158.5||4158.5||4158.5||0
1650454740000|2022-04-20 11:39:00|4159.5||4161.5||4161.5||4159.5||0
1650454880000|2022-04-20 11:41:20|4158.5|4151.5|4161.5|4151.5|4161.5|4151.5|4158.5|4151.5|0
1650454940000|2022-04-20 11:42:20|4166.5||4166.5||4166.5||4166.5||5
1650454960000|2022-04-20 11:42:40||4152.5||4152.5||4152.5||4152.5|0
1650454980000|2022-04-20 11:43:00|4163.5||4163.5||4163.5||4163.5||0
1650455000000|2022-04-20 11:43:20||4153.5||4154.5||4154.5||4153.5|0
1650455030000|2022-04-20 11:43:50|4166.5||4162.5||4166.5||4162.5||0
1650455040000|2022-04-20 11:44:00||4151.5||4151.5||4151.5||4151.5|0
1650455090000|2022-04-20 11:44:50|4163.5||4163.5||4163.5||4163.5||0
1650455110000|2022-04-20 11:45:10|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|0
1650455120000|2022-04-20 11:45:20|4163.5||4163.5||4163.5||4163.5||0
1650455150000|2022-04-20 11:45:50||4151.5||4151.5||4151.5||4151.5|1
1650455200000|2022-04-20 11:46:40||4152.5||4152.5||4152.5||4152.5|0
1650455210000|2022-04-20 11:46:50|4166.5|4153.5|4166.5|4154.5|4166.5|4154.5|4166.5|4153.5|0
1650455230000|2022-04-20 11:47:10|4162.5||4166.5||4166.5||4162.5||0
1650455270000|2022-04-20 11:47:50|4162.5||4162.5||4162.5||4162.5||0
1650455280000|2022-04-20 11:48:00||4151.5||4151.5||4151.5||4151.5|0
1650455290000|2022-04-20 11:48:10|4163.5||4166.5||4166.5||4163.5||0
1650455310000|2022-04-20 11:48:30||4152.5||4152.5||4152.5||4152.5|0
1650455410000|2022-04-20 11:50:10|4167.5|4153.5|4167.5|4154.5|4167.5|4154.5|4167.5|4153.5|0
1650455420000|2022-04-20 11:50:20|4170.5|4155.5|4175.5|4156.5|4175.5|4156.5|4170.5|4155.5|2
1650455430000|2022-04-20 11:50:30|4174.5|4157.5|4173.5|4158.5|4174.5|4158.5|4173.5|4157.5|0
1650455440000|2022-04-20 11:50:40|4172.5||4171.5||4172.5||4167.5||1
1650455460000|2022-04-20 11:51:00||4161.5||4161.5||4161.5||4161.5|0
1650455470000|2022-04-20 11:51:10|4173.5||4172.5||4173.5||4172.5||0
1650455500000|2022-04-20 11:51:40|4171.5|4160.5|4171.5|4160.5|4171.5|4160.5|4171.5|4160.5|0
1650455560000|2022-04-20 11:52:40|4172.5||4175.5||4175.5||4172.5||0
1650455570000|2022-04-20 11:52:50|4168.5|4162.5|4175.5|4162.5|4175.5|4162.5|4168.5|4162.5|1
1650455670000|2022-04-20 11:54:30|4173.5|4160.5|4172.5|4160.5|4173.5|4160.5|4172.5|4160.5|0
1650455720000|2022-04-20 11:55:20|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1650455750000|2022-04-20 11:55:50||4162.5||4162.5||4162.5||4162.5|0
1650455770000|2022-04-20 11:56:10||4163.5||4163.5||4163.5||4163.5|0
1650455780000|2022-04-20 11:56:20|4176.5||4176.5||4176.5||4176.5||1
1650455790000|2022-04-20 11:56:30|4175.5||4175.5||4175.5||4175.5||0
1650455800000|2022-04-20 11:56:40|4174.5||4174.5||4174.5||4174.5||0
1650455810000|2022-04-20 11:56:50||4167.5||4163.5||4167.5||4163.5|2
1650455860000|2022-04-20 11:57:40|4171.5||4174.5||4174.5||4171.5||1
1650455880000|2022-04-20 11:58:00|4176.5||4176.5||4176.5||4176.5||0
1650455940000|2022-04-20 11:59:00|4175.5||4175.5||4175.5||4175.5||0
1650456000000|2022-04-20 12:00:00||4164.5||4164.5||4164.5||4164.5|0
1650456050000|2022-04-20 12:00:50|4176.5|4165.5|4176.5|4165.5|4176.5|4165.5|4176.5|4165.5|0
1650456070000|2022-04-20 12:01:10|4175.5|4164.5|4175.5|4164.5|4175.5|4164.5|4175.5|4164.5|0
1650456120000|2022-04-20 12:02:00|4174.5||4174.5||4174.5||4174.5||0
1650456130000|2022-04-20 12:02:10|4176.5|4165.5|4176.5|4165.5|4176.5|4165.5|4176.5|4165.5|0
1650456200000|2022-04-20 12:03:20||4164.5||4164.5||4164.5||4164.5|0
1650456210000|2022-04-20 12:03:30|4175.5|4165.5|4175.5|4164.5|4175.5|4165.5|4175.5|4164.5|0
1650456250000|2022-04-20 12:04:10|4176.5||4175.5||4176.5||4175.5||0
1650456370000|2022-04-20 12:06:10|4174.5||4174.5||4174.5||4174.5||0
1650456450000|2022-04-20 12:07:30|4175.5||4175.5||4175.5||4175.5||0
1650456520000|2022-04-20 12:08:40|4174.5||4174.5||4174.5||4174.5||0
1650456570000|2022-04-20 12:09:30|4173.5||4173.5||4173.5||4173.5||0
1650456590000|2022-04-20 12:09:50||4163.5||4163.5||4163.5||4163.5|1
1650456680000|2022-04-20 12:11:20|4171.5|4161.5|4171.5|4161.5|4171.5|4161.5|4171.5|4161.5|1
1650456740000|2022-04-20 12:12:20|||||||||1
1650456830000|2022-04-20 12:13:50|4172.5||4172.5||4172.5||4172.5||0
1650456840000|2022-04-20 12:14:00|4174.5|4166.5|4174.5|4166.5|4174.5|4166.5|4174.5|4166.5|2
1650456850000|2022-04-20 12:14:10|4173.5|4161.5|4173.5|4161.5|4174.5|4161.5|4173.5|4161.5|4
1650456860000|2022-04-20 12:14:20|4174.5||4173.5||4174.5||4173.5||0
1650456890000|2022-04-20 12:14:50|4174.5|4165.5|4177.5|4167.5|4186.5|4167.5|4174.5|4165.5|11
1650456900000|2022-04-20 12:15:00|4179.5||4178.5||4179.5||4178.5||1
1650456910000|2022-04-20 12:15:10|4179.5||4179.5||4179.5||4179.5||0
1650457000000|2022-04-20 12:16:40|4182.5|4168.5|4173.5|4166.5|4182.5|4168.5|4172.5|4161.5|10
1650457010000|2022-04-20 12:16:50|4174.5|4163.5|4175.5|4163.5|4175.5|4163.5|4173.5|4163.5|1
1650457030000|2022-04-20 12:17:10|4176.5||4174.5||4176.5||4174.5||0
1650457050000|2022-04-20 12:17:30|4173.5||4173.5||4174.5||4173.5||0
1650457060000|2022-04-20 12:17:40|4174.5||4174.5||4179.5||4173.5||0
1650457080000|2022-04-20 12:18:00|4175.5||4175.5||4175.5||4175.5||0
1650457090000|2022-04-20 12:18:10|4176.5||4176.5||4176.5||4176.5||0
1650457130000|2022-04-20 12:18:50|4177.5||4177.5||4177.5||4177.5||0
1650457270000|2022-04-20 12:21:10|4182.5||4182.5||4182.5||4182.5||0
1650457280000|2022-04-20 12:21:20|4181.5||4177.5||4181.5||4177.5||0
1650457320000|2022-04-20 12:22:00|4178.5||4178.5||4178.5||4178.5||0
1650457480000|2022-04-20 12:24:40|4177.5||4175.5||4177.5||4175.5||0
1650457520000|2022-04-20 12:25:20|4176.5||4175.5||4176.5||4175.5||0
1650457580000|2022-04-20 12:26:20|4176.5||4175.5||4176.5||4175.5||0
1650457610000|2022-04-20 12:26:50||4159.5||4159.5||4159.5||4159.5|2
1650457650000|2022-04-20 12:27:30|4174.5||4174.5||4174.5||4174.5||0
1650457680000|2022-04-20 12:28:00|4173.5||4173.5||4173.5||4173.5||0
1650457690000|2022-04-20 12:28:10|4172.5||4172.5||4172.5||4172.5||0
1650457700000|2022-04-20 12:28:20|4174.5||4174.5||4174.5||4174.5||0
1650457740000|2022-04-20 12:29:00|4175.5|4160.5|4174.5|4160.5|4175.5|4160.5|4174.5|4160.5|0
1650457930000|2022-04-20 12:32:10|4173.5||4173.5||4173.5||4173.5||0
1650458150000|2022-04-20 12:35:50|4174.5||4174.5||4174.5||4174.5||0
1650458190000|2022-04-20 12:36:30|4175.5|4166.5|4175.5|4166.5|4175.5|4166.5|4175.5|4166.5|0
1650458260000|2022-04-20 12:37:40|4174.5||4174.5||4175.5||4174.5||0
1650458280000|2022-04-20 12:38:00|4175.5||4174.5||4175.5||4174.5||0
1650458450000|2022-04-20 12:40:50|4175.5||4175.5||4175.5||4174.5||1
1650458460000|2022-04-20 12:41:00|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|6
1650458570000|2022-04-20 12:42:50|4173.5|4166.5|4174.5|4162.5|4174.5|4166.5|4173.5|4162.5|1
1650458660000|2022-04-20 12:44:20|4173.5||4173.5||4173.5||4173.5||0
1650458670000|2022-04-20 12:44:30||4160.5||4160.5||4160.5||4160.5|0
1650458730000|2022-04-20 12:45:30|4174.5||4173.5||4174.5||4173.5||0
1650458790000|2022-04-20 12:46:30|4174.5||4173.5||4174.5||4173.5||0
1650458800000|2022-04-20 12:46:40||4153.5||4153.5||4153.5||4153.5|2
1650458840000|2022-04-20 12:47:20|4172.5||4167.5||4172.5||4167.5||0
1650458860000|2022-04-20 12:47:40|4166.5||4166.5||4166.5||4166.5||0
1650458880000|2022-04-20 12:48:00|4165.5|4151.5|4163.5|4151.5|4165.5|4151.5|4163.5|4151.5|0
1650459120000|2022-04-20 12:52:00|4162.5||4161.5||4162.5||4161.5||0
1650459250000|2022-04-20 12:54:10|4163.5||4163.5||4163.5||4163.5||0
1650459350000|2022-04-20 12:55:50|4164.5||4164.5||4164.5||4164.5||0
1650459370000|2022-04-20 12:56:10|4163.5||4164.5||4164.5||4163.5||0
1650459380000|2022-04-20 12:56:20|4163.5||4163.5||4163.5||4163.5||0
1650459470000|2022-04-20 12:57:50|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1650459520000|2022-04-20 12:58:40|4166.5|4153.5|4166.5|4153.5|4166.5|4153.5|4166.5|4153.5|2
1650459620000|2022-04-20 13:00:20||4154.5||4154.5||4154.5||4154.5|0
1650459650000|2022-04-20 13:00:50||4155.5||4155.5||4155.5||4155.5|0
1650459740000|2022-04-20 13:02:20||4157.5||4157.5||4157.5||4157.5|0
1650459780000|2022-04-20 13:03:00|4168.5||4168.5||4168.5||4168.5||1
1650459850000|2022-04-20 13:04:10|4164.5||4166.5||4166.5||4164.5||1
1650459910000|2022-04-20 13:05:10|||||||||2
1650459940000|2022-04-20 13:05:40|4165.5||4165.5||4165.5||4165.5||0
1650459980000|2022-04-20 13:06:20|4168.5||4168.5||4168.5||4168.5||1
1650460080000|2022-04-20 13:08:00|||||||||1
1650460120000|2022-04-20 13:08:40|4167.5||4167.5||4167.5||4167.5||0
1650460900000|2022-04-20 13:21:40||4158.5||4158.5||4158.5||4158.5|0
1650460930000|2022-04-20 13:22:10|4168.5|4159.5|4168.5|4159.5|4168.5|4159.5|4168.5|4159.5|1
1650461010000|2022-04-20 13:23:30|4170.5||4170.5||4170.5||4170.5||1
1650461030000|2022-04-20 13:23:50|4171.5||4171.5||4171.5||4171.5||0
1650461050000|2022-04-20 13:24:10|4172.5|4163.5|4173.5|4163.5|4173.5|4163.5|4172.5|4163.5|0
1650461130000|2022-04-20 13:25:30|4172.5|4162.5|4172.5|4162.5|4172.5|4162.5|4172.5|4162.5|0
1650461180000|2022-04-20 13:26:20|4173.5||4173.5||4173.5||4173.5||0
1650461190000|2022-04-20 13:26:30|4169.5||4173.5||4173.5||4169.5||1
1650461210000|2022-04-20 13:26:50|4172.5||4171.5||4172.5||4171.5||1
1650461240000|2022-04-20 13:27:20|4170.5|4161.5|4169.5|4159.5|4170.5|4161.5|4169.5|4159.5|4
1650461250000|2022-04-20 13:27:30|4170.5||4170.5||4170.5||4170.5||0
1650461400000|2022-04-20 13:30:00||4158.5||4158.5||4158.5||4158.5|1
1650461410000|2022-04-20 13:30:10||4155.5||4154.5||4155.5||4154.5|3
1650461430000|2022-04-20 13:30:30|4169.5|4158.5|4169.5|4154.5|4169.5|4158.5|4169.5|4154.5|2
1650461440000|2022-04-20 13:30:40|4167.5|4152.5|4160.5|4143.5|4167.5|4152.5|4160.5|4143.5|9
1650461450000|2022-04-20 13:30:50|4159.5||4158.5||4159.5||4158.5||0
1650461460000|2022-04-20 13:31:00|4157.5||4155.5||4157.5||4155.5||0
1650461470000|2022-04-20 13:31:10||4144.5||4144.5||4144.5||4144.5|1
1650461480000|2022-04-20 13:31:20|4156.5|4147.5|4156.5|4145.5|4156.5|4147.5|4152.5|4138.5|5
1650461490000|2022-04-20 13:31:30|4152.5|4146.5|4156.5|4141.5|4156.5|4146.5|4152.5|4141.5|5
1650461500000|2022-04-20 13:31:40|4150.5|4138.5|4146.5|4137.5|4151.5|4138.5|4146.5|4137.5|6
1650461510000|2022-04-20 13:31:50|4145.5|4133.5|4138.5|4124.5|4146.5|4134.5|4138.5|4124.5|14
1650461520000|2022-04-20 13:32:00|4133.5|4127.5|4133.5|4122.5|4133.5|4127.5|4133.5|4118.5|5
1650461530000|2022-04-20 13:32:10|4137.5|4118.5|4136.5|4121.5|4137.5|4127.5|4136.5|4118.5|8
1650461540000|2022-04-20 13:32:20|4133.5|4122.5|4138.5|4126.5|4138.5|4126.5|4132.5|4120.5|9
1650461550000|2022-04-20 13:32:30||4122.5||4122.5||4122.5||4122.5|1
1650461560000|2022-04-20 13:32:40|4133.5||4133.5||4133.5||4133.5||0
1650461570000|2022-04-20 13:32:50|4134.5||4134.5||4134.5||4134.5||3
1650461580000|2022-04-20 13:33:00|4133.5|4118.5|4128.5|4118.5|4133.5|4120.5|4128.5|4118.5|7
1650461590000|2022-04-20 13:33:10|4129.5|4119.5|4135.5|4124.5|4135.5|4124.5|4129.5|4119.5|3
1650461600000|2022-04-20 13:33:20|4134.5|4123.5|4127.5|4117.5|4134.5|4123.5|4125.5|4117.5|12
1650461610000|2022-04-20 13:33:30|4129.5|4119.5|4130.5|4120.5|4130.5|4120.5|4128.5|4119.5|3
1650461620000|2022-04-20 13:33:40|4127.5|4117.5|4125.5|4118.5|4128.5|4119.5|4125.5|4117.5|1
1650461630000|2022-04-20 13:33:50|4123.5|4117.5|4124.5|4115.5|4127.5|4117.5|4123.5|4115.5|7
1650461640000|2022-04-20 13:34:00|4121.5|4114.5|4120.5|4106.5|4121.5|4114.5|4120.5|4106.5|5
1650461650000|2022-04-20 13:34:10|4118.5|4107.5|4117.5|4107.5|4118.5|4107.5|4117.5|4106.5|1
1650461660000|2022-04-20 13:34:20|4111.5|4106.5|4116.5|4105.5|4116.5|4106.5|4110.5|4099.5|14
1650461670000|2022-04-20 13:34:30||4104.5||4105.5||4105.5||4104.5|0
1650461680000|2022-04-20 13:34:40||4106.5||4106.5||4106.5||4106.5|0
1650461690000|2022-04-20 13:34:50|4113.5|4105.5|4108.5|4099.5|4113.5|4108.5|4108.5|4097.5|15
1650461700000|2022-04-20 13:35:00|4109.5|4102.5|4112.5|4102.5|4112.5|4102.5|4109.5|4097.5|9
1650461710000|2022-04-20 13:35:10|4113.5|4103.5|4116.5|4103.5|4116.5|4103.5|4112.5|4103.5|1
1650461720000|2022-04-20 13:35:20|4112.5|4104.5|4114.5|4104.5|4114.5|4106.5|4112.5|4102.5|4
1650461730000|2022-04-20 13:35:30|4115.5|4103.5|4119.5|4109.5|4120.5|4109.5|4114.5|4103.5|5
1650461740000|2022-04-20 13:35:40||4107.5||4106.5||4108.5||4106.5|1
1650461750000|2022-04-20 13:35:50|4118.5|4104.5|4112.5|4102.5|4118.5|4104.5|4112.5|4099.5|15
1650461760000|2022-04-20 13:36:00|4110.5|4099.5|4112.5|4101.5|4114.5|4104.5|4110.5|4099.5|15
1650461770000|2022-04-20 13:36:10|4108.5|4099.5|4106.5|4098.5|4109.5|4100.5|4105.5|4097.5|12
1650461780000|2022-04-20 13:36:20|4107.5|4099.5|4109.5|4100.5|4109.5|4100.5|4107.5|4099.5|1
1650461790000|2022-04-20 13:36:30|4112.5|4101.5|4118.5|4101.5|4118.5|4101.5|4112.5|4101.5|2
1650461800000|2022-04-20 13:36:40|4110.5|4107.5|4121.5|4108.5|4121.5|4108.5|4110.5|4107.5|2
1650461810000|2022-04-20 13:36:50|4117.5||4120.5||4120.5||4117.5||1
1650461820000|2022-04-20 13:37:00|||||||||1
1650461830000|2022-04-20 13:37:10|4121.5||4122.5||4122.5||4121.5||0
1650461840000|2022-04-20 13:37:20||4111.5||4106.5||4111.5||4106.5|4
1650461850000|2022-04-20 13:37:30|4121.5||4121.5||4121.5||4121.5||0
1650461860000|2022-04-20 13:37:40|4125.5|4111.5|4126.5|4111.5|4126.5|4111.5|4125.5|4111.5|1
1650461870000|2022-04-20 13:37:50|4125.5||4125.5||4125.5||4125.5||0
1650461890000|2022-04-20 13:38:10|4117.5|4105.5|4115.5|4103.5|4117.5|4105.5|4115.5|4103.5|7
1650461900000|2022-04-20 13:38:20|4110.5|4099.5|4113.5|4099.5|4113.5|4099.5|4110.5|4099.5|8
1650461910000|2022-04-20 13:38:30|4115.5|4100.5|4118.5|4104.5|4118.5|4104.5|4115.5|4100.5|1
1650461920000|2022-04-20 13:38:40||4105.5||4105.5||4105.5||4105.5|0
1650461940000|2022-04-20 13:39:00||4106.5||4106.5||4106.5||4106.5|0
1650461950000|2022-04-20 13:39:10|4117.5||4116.5||4117.5||4116.5||1
1650461960000|2022-04-20 13:39:20|4114.5|4105.5|4114.5|4103.5|4114.5|4105.5|4114.5|4103.5|2
1650461970000|2022-04-20 13:39:30|4112.5|4101.5|4114.5|4102.5|4114.5|4102.5|4112.5|4101.5|0
1650461980000|2022-04-20 13:39:40|4117.5|4104.5|4121.5|4109.5|4121.5|4109.5|4115.5|4104.5|4
1650461990000|2022-04-20 13:39:50||4110.5||4107.5||4110.5||4106.5|1
1650462000000|2022-04-20 13:40:00|4120.5|4106.5|4118.5|4102.5|4120.5|4107.5|4118.5|4102.5|0
1650462010000|2022-04-20 13:40:10|4117.5||4117.5||4117.5||4117.5||0
1650462020000|2022-04-20 13:40:20|4113.5|4101.5|4118.5|4103.5|4118.5|4103.5|4113.5|4101.5|2
1650462030000|2022-04-20 13:40:30||4104.5||4106.5||4106.5||4104.5|0
1650462040000|2022-04-20 13:40:40|4121.5|4107.5|4121.5|4108.5|4121.5|4109.5|4121.5|4107.5|0
1650462050000|2022-04-20 13:40:50||4107.5||4108.5||4108.5||4106.5|0
1650462060000|2022-04-20 13:41:00|4117.5|4107.5|4120.5|4110.5|4120.5|4110.5|4117.5|4106.5|5
1650462070000|2022-04-20 13:41:10||4107.5||4107.5||4107.5||4106.5|1
1650462080000|2022-04-20 13:41:20||4106.5||4108.5||4108.5||4106.5|0
1650462090000|2022-04-20 13:41:30||4107.5||4108.5||4108.5||4107.5|0
1650462100000|2022-04-20 13:41:40||4110.5||4110.5||4110.5||4110.5|0
1650462110000|2022-04-20 13:41:50||4108.5||4107.5||4108.5||4107.5|1
1650462120000|2022-04-20 13:42:00|4119.5|4103.5|4113.5|4102.5|4119.5|4103.5|4113.5|4101.5|2
1650462130000|2022-04-20 13:42:10|4111.5|4103.5|4110.5|4101.5|4111.5|4103.5|4110.5|4101.5|12
1650462140000|2022-04-20 13:42:20||4099.5||4101.5||4101.5||4099.5|1
1650462150000|2022-04-20 13:42:30||4100.5||4100.5||4100.5||4099.5|0
1650462160000|2022-04-20 13:42:40|4111.5|4099.5|4111.5|4099.5|4111.5|4100.5|4110.5|4099.5|0
1650462180000|2022-04-20 13:43:00|4105.5|4096.5|4105.5|4096.5|4105.5|4096.5|4105.5|4096.5|1
1650462200000|2022-04-20 13:43:20||4093.5||4092.5||4094.5||4092.5|7
1650462220000|2022-04-20 13:43:40||4093.5||4095.5||4095.5||4093.5|0
1650462230000|2022-04-20 13:43:50|4103.5|4094.5|4105.5|4093.5|4105.5|4094.5|4103.5|4092.5|12
1650462240000|2022-04-20 13:44:00|4101.5|4090.5|4101.5|4089.5|4103.5|4092.5|4101.5|4089.5|3
1650462250000|2022-04-20 13:44:10|4100.5|4090.5|4099.5|4090.5|4100.5|4090.5|4099.5|4090.5|0
1650462260000|2022-04-20 13:44:20|4096.5|4089.5|4102.5|4091.5|4102.5|4091.5|4096.5|4087.5|17
1650462270000|2022-04-20 13:44:30|4101.5|4090.5|4102.5|4089.5|4103.5|4090.5|4101.5|4089.5|0
1650462280000|2022-04-20 13:44:40|4103.5|4090.5|4109.5|4097.5|4109.5|4097.5|4102.5|4090.5|4
1650462300000|2022-04-20 13:45:00|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|0
1650462360000|2022-04-20 13:46:00|4107.5|4091.5|4107.5|4091.5|4107.5|4091.5|4107.5|4091.5|1
1650462380000|2022-04-20 13:46:20||4093.5||4093.5||4093.5||4093.5|0
1650462390000|2022-04-20 13:46:30|4106.5|4096.5|4105.5|4093.5|4106.5|4096.5|4105.5|4093.5|1
1650462400000|2022-04-20 13:46:40|4104.5|4089.5|4103.5|4088.5|4104.5|4089.5|4103.5|4087.5|1
1650462410000|2022-04-20 13:46:50|4102.5|4089.5|4101.5|4088.5|4102.5|4089.5|4101.5|4088.5|0
1650462420000|2022-04-20 13:47:00|4098.5|4090.5|4104.5|4091.5|4104.5|4092.5|4098.5|4090.5|1
1650462430000|2022-04-20 13:47:10||4092.5||4091.5||4092.5||4091.5|0
1650462440000|2022-04-20 13:47:20|4103.5||4102.5||4103.5||4102.5||0
1650462460000|2022-04-20 13:47:40|4104.5|4090.5|4105.5|4091.5|4105.5|4091.5|4104.5|4090.5|1
1650462470000|2022-04-20 13:47:50|4106.5|4092.5|4107.5|4094.5|4108.5|4094.5|4106.5|4092.5|0
1650462480000|2022-04-20 13:48:00|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|0
1650462490000|2022-04-20 13:48:10|4109.5|4097.5|4110.5|4096.5|4110.5|4097.5|4109.5|4096.5|0
1650462500000|2022-04-20 13:48:20|4111.5|4098.5|4110.5|4099.5|4111.5|4099.5|4107.5|4097.5|1
1650462510000|2022-04-20 13:48:30|4112.5|4104.5|4112.5|4101.5|4112.5|4104.5|4112.5|4101.5|1
1650462520000|2022-04-20 13:48:40|4111.5|4102.5|4109.5|4099.5|4111.5|4102.5|4109.5|4099.5|2
1650462530000|2022-04-20 13:48:50|4108.5|4096.5|4106.5|4096.5|4108.5|4096.5|4106.5|4096.5|3
1650462540000|2022-04-20 13:49:00|4105.5||4105.5||4105.5||4105.5||0
1650462550000|2022-04-20 13:49:10|4106.5|4097.5|4110.5|4099.5|4110.5|4099.5|4106.5|4097.5|2
1650462560000|2022-04-20 13:49:20|4111.5|4100.5|4112.5|4101.5|4112.5|4101.5|4111.5|4100.5|0
1650462570000|2022-04-20 13:49:30|4108.5|4102.5|4112.5|4100.5|4112.5|4102.5|4108.5|4100.5|15
1650462580000|2022-04-20 13:49:40|4109.5||4109.5||4109.5||4109.5||0
1650462610000|2022-04-20 13:50:10|4113.5|4101.5|4113.5|4102.5|4114.5|4102.5|4112.5|4101.5|5
1650462620000|2022-04-20 13:50:20|4112.5|4100.5|4112.5|4100.5|4112.5|4101.5|4112.5|4100.5|4
1650462650000|2022-04-20 13:50:50|4110.5|4097.5|4110.5|4097.5|4110.5|4097.5|4110.5|4097.5|1
1650462690000|2022-04-20 13:51:30|4107.5|4096.5|4106.5|4096.5|4107.5|4096.5|4106.5|4096.5|2
1650462710000|2022-04-20 13:51:50|4105.5|4092.5|4103.5|4092.5|4105.5|4092.5|4103.5|4092.5|1
1650462730000|2022-04-20 13:52:10|4102.5|4091.5|4101.5|4091.5|4102.5|4091.5|4101.5|4091.5|2
1650462770000|2022-04-20 13:52:50|4100.5|4088.5|4098.5|4088.5|4100.5|4088.5|4098.5|4088.5|2
1650462780000|2022-04-20 13:53:00|4097.5||4096.5||4097.5||4096.5||0
1650462790000|2022-04-20 13:53:10|4095.5|4086.5|4094.5|4086.5|4095.5|4086.5|4094.5|4086.5|26
1650462800000|2022-04-20 13:53:20|4096.5|4087.5|4098.5|4086.5|4098.5|4087.5|4095.5|4086.5|7
1650462810000|2022-04-20 13:53:30||4085.5||4085.5||4085.5||4085.5|0
1650462820000|2022-04-20 13:53:40|4097.5|4084.5|4093.5|4083.5|4097.5|4084.5|4093.5|4083.5|0
1650462830000|2022-04-20 13:53:50|4095.5|4085.5|4095.5|4081.5|4095.5|4085.5|4090.5|4081.5|34
1650462840000|2022-04-20 13:54:00|4090.5||4096.5||4096.5||4090.5||1
1650462850000|2022-04-20 13:54:10|4098.5||4098.5||4098.5||4098.5||0
1650462860000|2022-04-20 13:54:20|4099.5|4082.5|4099.5|4082.5|4099.5|4082.5|4099.5|4082.5|0
1650462870000|2022-04-20 13:54:30|4090.5|4084.5|4101.5|4085.5|4101.5|4085.5|4090.5|4084.5|6
1650462920000|2022-04-20 13:55:20||4086.5||4088.5||4088.5||4086.5|0
1650463000000|2022-04-20 13:56:40|4097.5|4091.5|4101.5|4091.5|4101.5|4091.5|4097.5|4091.5|2
1650463020000|2022-04-20 13:57:00|4107.5|4096.5|4106.5|4096.5|4107.5|4096.5|4106.5|4096.5|9
1650463030000|2022-04-20 13:57:10|4105.5|4091.5|4101.5|4090.5|4105.5|4091.5|4101.5|4090.5|18
1650463040000|2022-04-20 13:57:20||4089.5||4088.5||4089.5||4088.5|0
1650463060000|2022-04-20 13:57:40||4086.5||4086.5||4086.5||4086.5|0
1650463080000|2022-04-20 13:58:00|4094.5|4083.5|4094.5|4083.5|4099.5|4083.5|4094.5|4083.5|5
1650463140000|2022-04-20 13:59:00|4093.5||4094.5||4094.5||4093.5||0
1650463150000|2022-04-20 13:59:10|4093.5|4082.5|4093.5|4082.5|4094.5|4082.5|4093.5|4082.5|0
1650463160000|2022-04-20 13:59:20|4094.5|4083.5|4096.5|4083.5|4096.5|4083.5|4091.5|4083.5|0
1650463180000|2022-04-20 13:59:40|4097.5||4097.5||4097.5||4097.5||0
1650463190000|2022-04-20 13:59:50|4099.5||4099.5||4099.5||4099.5||0
1650463210000|2022-04-20 14:00:10||4084.5||4084.5||4084.5||4084.5|0
1650463220000|2022-04-20 14:00:20|4101.5|4085.5|4102.5|4086.5|4103.5|4086.5|4101.5|4085.5|0
1650463230000|2022-04-20 14:00:30|4101.5||4101.5||4102.5||4101.5||0
1650463240000|2022-04-20 14:00:40|4100.5||4101.5||4101.5||4100.5||0
1650463250000|2022-04-20 14:00:50|4100.5|4085.5|4099.5|4085.5|4100.5|4085.5|4097.5|4085.5|0
1650463260000|2022-04-20 14:01:00|4101.5|4083.5|4098.5|4083.5|4101.5|4083.5|4097.5|4083.5|0
1650463270000|2022-04-20 14:01:10|4097.5||4097.5||4097.5||4097.5||0
1650463280000|2022-04-20 14:01:20|4096.5|4082.5|4094.5|4082.5|4096.5|4082.5|4094.5|4082.5|0
1650463290000|2022-04-20 14:01:30|4095.5|4080.5|4090.5|4080.5|4096.5|4080.5|4090.5|4080.5|5
1650463320000|2022-04-20 14:02:00|4088.5||4090.5||4090.5||4088.5||1
1650463330000|2022-04-20 14:02:10|4094.5||4094.5||4094.5||4094.5||5
1650463340000|2022-04-20 14:02:20|4095.5|4081.5|4097.5|4084.5|4097.5|4084.5|4095.5|4081.5|0
1650463380000|2022-04-20 14:03:00|4096.5|4080.5|4092.5|4080.5|4096.5|4080.5|4092.5|4080.5|1
1650463390000|2022-04-20 14:03:10|4091.5||4091.5||4091.5||4091.5||0
1650463400000|2022-04-20 14:03:20|4090.5||4090.5||4091.5||4090.5||0
1650463410000|2022-04-20 14:03:30|4091.5||4091.5||4091.5||4091.5||0
1650463420000|2022-04-20 14:03:40|4090.5||4091.5||4091.5||4090.5||0
1650463430000|2022-04-20 14:03:50|4090.5|4084.5|4091.5|4080.5|4092.5|4084.5|4090.5|4080.5|1
1650463440000|2022-04-20 14:04:00|4092.5||4094.5||4094.5||4092.5||0
1650463460000|2022-04-20 14:04:20|4093.5||4092.5||4093.5||4092.5||0
1650463470000|2022-04-20 14:04:30|4093.5||4092.5||4093.5||4092.5||0
1650463480000|2022-04-20 14:04:40|4091.5||4091.5||4091.5||4091.5||0
1650463490000|2022-04-20 14:04:50|4092.5||4092.5||4092.5||4092.5||0
1650463500000|2022-04-20 14:05:00|4091.5||4090.5||4091.5||4090.5||0
1650463510000|2022-04-20 14:05:10|4089.5|4078.5|4089.5|4078.5|4089.5|4078.5|4089.5|4078.5|1
1650463520000|2022-04-20 14:05:20||4076.5||4076.5||4076.5||4076.5|6
1650463530000|2022-04-20 14:05:30||4075.5||4075.5||4075.5||4075.5|2
1650463550000|2022-04-20 14:05:50||4074.5||4074.5||4074.5||4074.5|0
1650463560000|2022-04-20 14:06:00|4088.5|4073.5|4087.5|4072.5|4088.5|4073.5|4087.5|4072.5|0
1650463570000|2022-04-20 14:06:10|4081.5||4087.5||4087.5||4081.5||5
1650463580000|2022-04-20 14:06:20|4081.5||4081.5||4081.5||4081.5||0
1650463590000|2022-04-20 14:06:30|4080.5|4069.5|4081.5|4070.5|4081.5|4070.5|4080.5|4069.5|2
1650463600000|2022-04-20 14:06:40|4076.5|4068.5|4076.5|4068.5|4076.5|4068.5|4076.5|4068.5|15
1650463610000|2022-04-20 14:06:50||4069.5||4068.5||4069.5||4068.5|0
1650463620000|2022-04-20 14:07:00|4078.5|4070.5|4078.5|4068.5|4078.5|4070.5|4078.5|4068.5|17
1650463630000|2022-04-20 14:07:10|4077.5||4077.5||4077.5||4077.5||0
1650463640000|2022-04-20 14:07:20||4065.5||4066.5||4066.5||4065.5|4
1650463650000|2022-04-20 14:07:30|4074.5|4065.5|4079.5|4069.5|4080.5|4069.5|4073.5|4065.5|20
1650463660000|2022-04-20 14:07:40|4080.5|4074.5|4083.5|4067.5|4083.5|4074.5|4080.5|4067.5|6
1650463670000|2022-04-20 14:07:50|4082.5|4066.5|4078.5|4066.5|4082.5|4066.5|4078.5|4066.5|0
1650463680000|2022-04-20 14:08:00|4079.5|4067.5|4081.5|4068.5|4081.5|4068.5|4079.5|4067.5|0
1650463690000|2022-04-20 14:08:10|4080.5|4069.5|4081.5|4070.5|4082.5|4070.5|4077.5|4069.5|1
1650463700000|2022-04-20 14:08:20|4082.5||4082.5||4082.5||4081.5||0
1650463710000|2022-04-20 14:08:30|4081.5|4071.5|4082.5|4072.5|4082.5|4072.5|4081.5|4071.5|0
1650463740000|2022-04-20 14:09:00|4085.5|4074.5|4089.5|4077.5|4089.5|4077.5|4085.5|4074.5|1
1650463760000|2022-04-20 14:09:20|4090.5||4089.5||4090.5||4089.5||0
1650463770000|2022-04-20 14:09:30|4084.5||4085.5||4089.5||4084.5||11
1650463800000|2022-04-20 14:10:00|4087.5||4089.5||4090.5||4087.5||5
1650463810000|2022-04-20 14:10:10|4090.5||4089.5||4091.5||4089.5||0
1650463830000|2022-04-20 14:10:30|4084.5||4089.5||4089.5||4084.5||10
1650463840000|2022-04-20 14:10:40|4090.5||4089.5||4090.5||4089.5||0
1650463850000|2022-04-20 14:10:50|4091.5|4078.5|4089.5|4078.5|4091.5|4078.5|4089.5|4078.5|0
1650463860000|2022-04-20 14:11:00|4091.5||4090.5||4092.5||4090.5||0
1650463870000|2022-04-20 14:11:10|4092.5|4077.5|4089.5|4077.5|4092.5|4077.5|4089.5|4077.5|30
1650463880000|2022-04-20 14:11:20||4078.5||4078.5||4078.5||4078.5|0
1650463890000|2022-04-20 14:11:30||4077.5||4078.5||4078.5||4077.5|0
1650463900000|2022-04-20 14:11:40||4077.5||4078.5||4078.5||4077.5|0
1650463910000|2022-04-20 14:11:50||4077.5||4075.5||4078.5||4075.5|2
1650463950000|2022-04-20 14:12:30||4076.5||4076.5||4077.5||4075.5|0
1650463960000|2022-04-20 14:12:40||4075.5||4078.5||4078.5||4075.5|0
1650463970000|2022-04-20 14:12:50||4075.5||4077.5||4077.5||4075.5|2
1650464020000|2022-04-20 14:13:40|4087.5||4087.5||4087.5||4087.5||0
1650464070000|2022-04-20 14:14:30||4076.5||4075.5||4076.5||4075.5|2
1650464170000|2022-04-20 14:16:10|4087.5|4074.5|4087.5|4074.5|4087.5|4074.5|4087.5|4074.5|1
1650464200000|2022-04-20 14:16:40|4082.5||4084.5||4084.5||4082.5||3
1650464210000|2022-04-20 14:16:50|4083.5|4069.5|4083.5|4072.5|4083.5|4072.5|4083.5|4069.5|6
1650464220000|2022-04-20 14:17:00|4084.5||4087.5||4087.5||4084.5||0
1650464230000|2022-04-20 14:17:10|4090.5|4074.5|4089.5|4077.5|4090.5|4077.5|4089.5|4074.5|0
1650464240000|2022-04-20 14:17:20|4090.5||4090.5||4090.5||4090.5||0
1650464250000|2022-04-20 14:17:30|4091.5|4079.5|4092.5|4081.5|4092.5|4081.5|4091.5|4078.5|0
1650464260000|2022-04-20 14:17:40|4094.5|4083.5|4093.5|4083.5|4095.5|4083.5|4093.5|4083.5|10
1650464280000|2022-04-20 14:18:00|4092.5|4081.5|4092.5|4081.5|4092.5|4081.5|4092.5|4081.5|0
1650464290000|2022-04-20 14:18:10|4093.5|4086.5|4095.5|4086.5|4095.5|4086.5|4093.5|4086.5|0
1650464300000|2022-04-20 14:18:20|4096.5||4095.5||4096.5||4095.5||0
1650464310000|2022-04-20 14:18:30|4096.5||4096.5||4096.5||4096.5||0
1650464320000|2022-04-20 14:18:40|4095.5|4083.5|4094.5|4083.5|4095.5|4083.5|4093.5|4083.5|3
1650464330000|2022-04-20 14:18:50|4093.5|4082.5|4092.5|4080.5|4093.5|4082.5|4092.5|4080.5|0
1650464340000|2022-04-20 14:19:00|4091.5|4078.5|4089.5|4078.5|4091.5|4078.5|4089.5|4078.5|0
1650464350000|2022-04-20 14:19:10||4079.5||4078.5||4079.5||4078.5|0
1650464370000|2022-04-20 14:19:30|4090.5||4090.5||4090.5||4090.5||0
1650464390000|2022-04-20 14:19:50|4089.5||4089.5||4089.5||4089.5||0
1650464400000|2022-04-20 14:20:00|4090.5|4079.5|4090.5|4079.5|4090.5|4079.5|4090.5|4079.5|0
1650464410000|2022-04-20 14:20:10|4089.5|4078.5|4089.5|4078.5|4089.5|4078.5|4089.5|4078.5|0
1650464420000|2022-04-20 14:20:20|4090.5|4079.5|4090.5|4079.5|4090.5|4079.5|4089.5|4079.5|0
1650464430000|2022-04-20 14:20:30|4089.5||4089.5||4090.5||4089.5||0
1650464440000|2022-04-20 14:20:40|4090.5||4092.5||4092.5||4090.5||0
1650464450000|2022-04-20 14:20:50|4093.5|4081.5|4091.5|4079.5|4093.5|4081.5|4090.5|4079.5|0
1650464460000|2022-04-20 14:21:00|4090.5||4090.5||4091.5||4090.5||0
1650464470000|2022-04-20 14:21:10|4091.5||4091.5||4092.5||4091.5||0
1650464480000|2022-04-20 14:21:20|4092.5||4092.5||4092.5||4092.5||0
1650464490000|2022-04-20 14:21:30|4091.5||4092.5||4092.5||4091.5||0
1650464510000|2022-04-20 14:21:50||4080.5||4081.5||4081.5||4080.5|0
1650464520000|2022-04-20 14:22:00|4093.5||4092.5||4094.5||4092.5||0
1650464540000|2022-04-20 14:22:20|4091.5|4079.5|4087.5|4076.5|4092.5|4079.5|4087.5|4076.5|0
1650464570000|2022-04-20 14:22:50|4086.5||4087.5||4087.5||4086.5||0
1650464580000|2022-04-20 14:23:00|4086.5||4087.5||4087.5||4086.5||0
1650464590000|2022-04-20 14:23:10|4086.5||4087.5||4087.5||4086.5||0
1650464600000|2022-04-20 14:23:20|4086.5||4087.5||4087.5||4086.5||0
1650464620000|2022-04-20 14:23:40|4086.5|4071.5|4086.5|4071.5|4086.5|4071.5|4086.5|4071.5|1
1650464630000|2022-04-20 14:23:50|4087.5||4087.5||4087.5||4087.5||0
1650464640000|2022-04-20 14:24:00|4085.5|4070.5|4079.5|4066.5|4085.5|4070.5|4079.5|4066.5|0
1650464680000|2022-04-20 14:24:40|4075.5||4075.5||4075.5||4075.5||0
1650464690000|2022-04-20 14:24:50||4065.5||4065.5||4065.5||4065.5|1
1650464720000|2022-04-20 14:25:20|||||||||4
1650464740000|2022-04-20 14:25:40||4066.5||4066.5||4066.5||4066.5|2
1650464750000|2022-04-20 14:25:50|4074.5|4064.5|4074.5|4064.5|4074.5|4065.5|4074.5|4064.5|2
1650464760000|2022-04-20 14:26:00||4065.5||4064.5||4065.5||4064.5|0
1650464770000|2022-04-20 14:26:10||4063.5||4065.5||4066.5||4063.5|0
1650464780000|2022-04-20 14:26:20||4063.5||4064.5||4064.5||4063.5|1
1650464790000|2022-04-20 14:26:30||4063.5||4063.5||4063.5||4061.5|0
1650464800000|2022-04-20 14:26:40||4064.5||4064.5||4064.5||4064.5|0
1650464810000|2022-04-20 14:26:50|4075.5||4075.5||4075.5||4075.5||0
1650464820000|2022-04-20 14:27:00|4077.5|4065.5|4078.5|4066.5|4078.5|4066.5|4077.5|4065.5|6
1650464830000|2022-04-20 14:27:10|4079.5|4068.5|4081.5|4069.5|4081.5|4069.5|4079.5|4068.5|0
1650464840000|2022-04-20 14:27:20||4068.5||4067.5||4069.5||4067.5|0
1650464870000|2022-04-20 14:27:50||4065.5||4066.5||4066.5||4065.5|0
1650464880000|2022-04-20 14:28:00||4067.5||4066.5||4067.5||4066.5|0
1650464910000|2022-04-20 14:28:30|4080.5|4064.5|4080.5|4064.5|4080.5|4064.5|4080.5|4064.5|0
1650464930000|2022-04-20 14:28:50||4065.5||4064.5||4065.5||4064.5|0
1650464940000|2022-04-20 14:29:00||4065.5||4064.5||4065.5||4064.5|0
1650464950000|2022-04-20 14:29:10||4065.5||4064.5||4065.5||4064.5|0
1650464970000|2022-04-20 14:29:30|4079.5||4079.5||4079.5||4079.5||0
1650464980000|2022-04-20 14:29:40||4065.5||4066.5||4066.5||4065.5|0
1650465000000|2022-04-20 14:30:00|4080.5|4067.5|4084.5|4067.5|4084.5|4068.5|4080.5|4067.5|0
1650465010000|2022-04-20 14:30:10|4083.5|4069.5|4082.5|4069.5|4083.5|4069.5|4082.5|4069.5|0
1650465020000|2022-04-20 14:30:20|4081.5||4080.5||4081.5||4080.5||0
1650465030000|2022-04-20 14:30:30||4063.5||4063.5||4063.5||4061.5|1
1650465040000|2022-04-20 14:30:40||4064.5||4063.5||4064.5||4063.5|0
1650465050000|2022-04-20 14:30:50||4065.5||4065.5||4066.5||4063.5|0
1650465060000|2022-04-20 14:31:00|4076.5||4076.5||4076.5||4076.5||0
1650465070000|2022-04-20 14:31:10|4078.5|4066.5|4078.5|4065.5|4078.5|4066.5|4078.5|4065.5|0
1650465080000|2022-04-20 14:31:20|4080.5|4066.5|4080.5|4067.5|4080.5|4067.5|4080.5|4066.5|0
1650465090000|2022-04-20 14:31:30|4082.5||4081.5||4082.5||4081.5||0
1650465110000|2022-04-20 14:31:50|4082.5|4068.5|4084.5|4069.5|4084.5|4069.5|4082.5|4068.5|0
1650465130000|2022-04-20 14:32:10|4087.5|4070.5|4087.5|4071.5|4087.5|4071.5|4087.5|4070.5|0
1650465140000|2022-04-20 14:32:20||4072.5||4073.5||4073.5||4072.5|0
1650465150000|2022-04-20 14:32:30||4072.5||4075.5||4075.5||4071.5|0
1650465160000|2022-04-20 14:32:40|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|1
1650465180000|2022-04-20 14:33:00||4071.5||4071.5||4071.5||4071.5|0
1650465190000|2022-04-20 14:33:10||4070.5||4071.5||4071.5||4070.5|0
1650465240000|2022-04-20 14:34:00|4085.5|4072.5|4085.5|4072.5|4085.5|4073.5|4085.5|4072.5|5
1650465250000|2022-04-20 14:34:10|4084.5||4084.5||4084.5||4084.5||0
1650465260000|2022-04-20 14:34:20|4085.5||4085.5||4085.5||4085.5||0
1650465270000|2022-04-20 14:34:30|4087.5|4074.5|4087.5|4075.5|4087.5|4075.5|4087.5|4074.5|0
1650465280000|2022-04-20 14:34:40||4074.5||4076.5||4076.5||4074.5|0
1650465290000|2022-04-20 14:34:50||4075.5||4075.5||4075.5||4075.5|0
1650465320000|2022-04-20 14:35:20|4089.5|4076.5|4089.5|4076.5|4089.5|4076.5|4089.5|4076.5|0
1650465340000|2022-04-20 14:35:40||4075.5||4075.5||4075.5||4075.5|0
1650465350000|2022-04-20 14:35:50|4088.5|4073.5|4087.5|4072.5|4088.5|4073.5|4087.5|4072.5|0
1650465370000|2022-04-20 14:36:10|4086.5|4074.5|4085.5|4074.5|4086.5|4074.5|4085.5|4074.5|0
1650465400000|2022-04-20 14:36:40|4086.5||4086.5||4086.5||4086.5||0
1650465410000|2022-04-20 14:36:50|4085.5||4085.5||4085.5||4085.5||0
1650465440000|2022-04-20 14:37:20|4086.5||4086.5||4086.5||4086.5||0
1650465450000|2022-04-20 14:37:30|4085.5||4085.5||4085.5||4085.5||0
1650465460000|2022-04-20 14:37:40|4086.5|4076.5|4089.5|4076.5|4089.5|4076.5|4085.5|4076.5|0
1650465470000|2022-04-20 14:37:50|4090.5|4075.5|4089.5|4078.5|4090.5|4078.5|4089.5|4075.5|0
1650465490000|2022-04-20 14:38:10||4075.5||4075.5||4075.5||4075.5|0
1650465500000|2022-04-20 14:38:20||4077.5||4077.5||4077.5||4077.5|0
1650465520000|2022-04-20 14:38:40||4076.5||4076.5||4076.5||4076.5|0
1650465530000|2022-04-20 14:38:50||4075.5||4077.5||4078.5||4075.5|0
1650465540000|2022-04-20 14:39:00||4075.5||4076.5||4076.5||4075.5|0
1650465550000|2022-04-20 14:39:10||4075.5||4075.5||4075.5||4075.5|0
1650465600000|2022-04-20 14:40:00||4077.5||4076.5||4077.5||4076.5|0
1650465610000|2022-04-20 14:40:10||4075.5||4075.5||4075.5||4075.5|0
1650465620000|2022-04-20 14:40:20|4090.5|4077.5|4090.5|4077.5|4090.5|4077.5|4090.5|4077.5|0
1650465630000|2022-04-20 14:40:30|4089.5||4089.5||4089.5||4089.5||0
1650465640000|2022-04-20 14:40:40||4075.5||4076.5||4076.5||4075.5|0
1650465650000|2022-04-20 14:40:50||4075.5||4075.5||4075.5||4075.5|0
1650465660000|2022-04-20 14:41:00|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|0
1650465670000|2022-04-20 14:41:10|4091.5|4077.5|4091.5|4080.5|4091.5|4080.5|4091.5|4077.5|0
1650465680000|2022-04-20 14:41:20|4090.5|4079.5|4091.5|4079.5|4091.5|4079.5|4090.5|4079.5|0
1650465700000|2022-04-20 14:41:40|4092.5|4081.5|4092.5|4081.5|4094.5|4086.5|4092.5|4081.5|6
1650465740000|2022-04-20 14:42:20||4079.5||4080.5||4080.5||4079.5|0
1650465780000|2022-04-20 14:43:00|4091.5|4077.5|4089.5|4079.5|4091.5|4079.5|4089.5|4077.5|0
1650465790000|2022-04-20 14:43:10||4077.5||4078.5||4078.5||4077.5|0
1650465910000|2022-04-20 14:45:10|4088.5||4088.5||4088.5||4088.5||0
1650465930000|2022-04-20 14:45:30|4093.5|4083.5|4093.5|4083.5|4093.5|4083.5|4093.5|4083.5|5
1650465940000|2022-04-20 14:45:40||4077.5||4080.5||4080.5||4077.5|5
1650465980000|2022-04-20 14:46:20|4092.5||4091.5||4092.5||4091.5||0
1650465990000|2022-04-20 14:46:30|4090.5|4083.5|4090.5|4080.5|4090.5|4083.5|4090.5|4080.5|2
1650466030000|2022-04-20 14:47:10|4092.5||4091.5||4092.5||4091.5||1
1650466040000|2022-04-20 14:47:20||4081.5||4081.5||4081.5||4081.5|0
1650466060000|2022-04-20 14:47:40|4090.5|4080.5|4089.5|4080.5|4090.5|4080.5|4089.5|4080.5|1
1650466080000|2022-04-20 14:48:00||4078.5||4078.5||4078.5||4078.5|2
1650466100000|2022-04-20 14:48:20|4091.5||4092.5||4092.5||4091.5||1
1650466110000|2022-04-20 14:48:30||4080.5||4081.5||4081.5||4080.5|0
1650466120000|2022-04-20 14:48:40||4078.5||4078.5||4078.5||4078.5|0
1650466140000|2022-04-20 14:49:00||4080.5||4081.5||4081.5||4080.5|0
1650466200000|2022-04-20 14:50:00||4079.5||4080.5||4080.5||4079.5|0
1650466250000|2022-04-20 14:50:50||4084.5||4084.5||4084.5||4084.5|0
1650466260000|2022-04-20 14:51:00|4094.5||4094.5||4094.5||4094.5||2
1650466270000|2022-04-20 14:51:10|4093.5||4093.5||4093.5||4093.5||0
1650466280000|2022-04-20 14:51:20|4094.5|4085.5|4094.5|4085.5|4094.5|4085.5|4094.5|4085.5|1
1650466290000|2022-04-20 14:51:30|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|1
1650466320000|2022-04-20 14:52:00|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|1
1650466330000|2022-04-20 14:52:10||4086.5||4086.5||4086.5||4086.5|0
1650466370000|2022-04-20 14:52:50|4095.5||4095.5||4095.5||4095.5||0
1650466380000|2022-04-20 14:53:00|4094.5|4085.5|4095.5|4085.5|4095.5|4085.5|4094.5|4084.5|0
1650466400000|2022-04-20 14:53:20|4094.5|4086.5|4095.5|4085.5|4095.5|4086.5|4094.5|4084.5|0
1650466420000|2022-04-20 14:53:40||4086.5||4086.5||4086.5||4086.5|0
1650466430000|2022-04-20 14:53:50|4094.5|4085.5|4095.5|4085.5|4095.5|4085.5|4094.5|4084.5|0
1650466440000|2022-04-20 14:54:00||4084.5||4086.5||4086.5||4084.5|0
1650466450000|2022-04-20 14:54:10|4096.5||4096.5||4096.5||4096.5||4
1650466460000|2022-04-20 14:54:20|4098.5||4097.5||4098.5||4097.5||0
1650466510000|2022-04-20 14:55:10|||||||||4
1650466530000|2022-04-20 14:55:30|4095.5|4085.5|4095.5|4085.5|4095.5|4085.5|4095.5|4085.5|3
1650466540000|2022-04-20 14:55:40||4084.5||4084.5||4085.5||4084.5|0
1650466580000|2022-04-20 14:56:20|4094.5||4094.5||4094.5||4094.5||0
1650466590000|2022-04-20 14:56:30|4093.5|4080.5|4093.5|4080.5|4093.5|4080.5|4093.5|4080.5|1
1650466610000|2022-04-20 14:56:50|4091.5|4078.5|4091.5|4078.5|4091.5|4078.5|4091.5|4078.5|0
1650466620000|2022-04-20 14:57:00||4080.5||4080.5||4080.5||4080.5|0
1650466630000|2022-04-20 14:57:10|4090.5||4090.5||4090.5||4090.5||0
1650466640000|2022-04-20 14:57:20|||||||||1
1650466650000|2022-04-20 14:57:30|4089.5|4074.5|4089.5|4074.5|4089.5|4074.5|4089.5|4074.5|3
1650466680000|2022-04-20 14:58:00||4075.5||4075.5||4075.5||4075.5|0
1650466720000|2022-04-20 14:58:40||4077.5||4077.5||4077.5||4077.5|0
1650466730000|2022-04-20 14:58:50||4076.5||4078.5||4078.5||4076.5|0
1650466740000|2022-04-20 14:59:00|4090.5||4090.5||4090.5||4090.5||0
1650466750000|2022-04-20 14:59:10|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|4
1650466760000|2022-04-20 14:59:20||4082.5||4082.5||4082.5||4082.5|0
1650466770000|2022-04-20 14:59:30||4084.5||4084.5||4084.5||4084.5|0
1650466780000|2022-04-20 14:59:40||4083.5||4083.5||4083.5||4083.5|0
1650466790000|2022-04-20 14:59:50|4094.5|4081.5|4093.5|4081.5|4094.5|4081.5|4093.5|4081.5|0
1650466800000|2022-04-20 15:00:00||4084.5||4080.5||4084.5||4080.5|3
1650466810000|2022-04-20 15:00:10||4081.5||4081.5||4081.5||4081.5|0
1650466820000|2022-04-20 15:00:20|4092.5||4091.5||4092.5||4091.5||0
1650466830000|2022-04-20 15:00:30|4090.5|4074.5|4089.5|4074.5|4090.5|4074.5|4089.5|4074.5|7
1650466850000|2022-04-20 15:00:50|4088.5|4072.5|4087.5|4072.5|4088.5|4072.5|4087.5|4072.5|0
1650466870000|2022-04-20 15:01:10|4086.5|4070.5|4085.5|4070.5|4086.5|4070.5|4085.5|4070.5|0
1650466910000|2022-04-20 15:01:50|4082.5|4071.5|4082.5|4071.5|4082.5|4071.5|4082.5|4071.5|0
1650466940000|2022-04-20 15:02:20||4072.5||4072.5||4072.5||4072.5|0
1650466950000|2022-04-20 15:02:30|4080.5|4073.5|4080.5|4073.5|4080.5|4073.5|4080.5|4073.5|0
1650466960000|2022-04-20 15:02:40||4071.5||4070.5||4071.5||4070.5|1
1650466980000|2022-04-20 15:03:00||4071.5||4071.5||4071.5||4071.5|0
1650466990000|2022-04-20 15:03:10|4083.5||4085.5||4085.5||4083.5||3
1650467000000|2022-04-20 15:03:20||4072.5||4073.5||4073.5||4072.5|0
1650467030000|2022-04-20 15:03:50||4070.5||4072.5||4072.5||4070.5|0
1650467040000|2022-04-20 15:04:00||4073.5||4073.5||4073.5||4073.5|0
1650467050000|2022-04-20 15:04:10||4071.5||4073.5||4073.5||4071.5|0
1650467060000|2022-04-20 15:04:20||4072.5||4071.5||4072.5||4071.5|0
1650467070000|2022-04-20 15:04:30||4072.5||4071.5||4072.5||4071.5|0
1650467080000|2022-04-20 15:04:40||4070.5||4071.5||4071.5||4070.5|0
1650467090000|2022-04-20 15:04:50||4069.5||4069.5||4069.5||4069.5|0
1650467100000|2022-04-20 15:05:00|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|0
1650467110000|2022-04-20 15:05:10||4071.5||4071.5||4071.5||4071.5|0
1650467120000|2022-04-20 15:05:20||4069.5||4069.5||4069.5||4069.5|0
1650467130000|2022-04-20 15:05:30||4070.5||4070.5||4070.5||4070.5|0
1650467140000|2022-04-20 15:05:40|4083.5|4071.5|4083.5|4072.5|4083.5|4072.5|4083.5|4071.5|1
1650467150000|2022-04-20 15:05:50|4084.5|4070.5|4083.5|4070.5|4084.5|4070.5|4083.5|4070.5|0
1650467160000|2022-04-20 15:06:00||4071.5||4069.5||4071.5||4069.5|0
1650467170000|2022-04-20 15:06:10||4070.5||4071.5||4071.5||4070.5|0
1650467220000|2022-04-20 15:07:00||4070.5||4070.5||4070.5||4070.5|0
1650467230000|2022-04-20 15:07:10||4068.5||4069.5||4069.5||4068.5|0
1650467270000|2022-04-20 15:07:50||4067.5||4067.5||4067.5||4067.5|0
1650467280000|2022-04-20 15:08:00|4082.5|4068.5|4079.5|4067.5|4082.5|4069.5|4079.5|4067.5|1
1650467300000|2022-04-20 15:08:20|4078.5|4066.5|4078.5|4067.5|4078.5|4067.5|4078.5|4066.5|0
1650467310000|2022-04-20 15:08:30||4066.5||4067.5||4067.5||4066.5|0
1650467330000|2022-04-20 15:08:50||4066.5||4066.5||4067.5||4066.5|0
1650467340000|2022-04-20 15:09:00||4067.5||4066.5||4067.5||4066.5|0
1650467350000|2022-04-20 15:09:10|4077.5||4077.5||4077.5||4077.5||0
1650467360000|2022-04-20 15:09:20||4067.5||4067.5||4067.5||4067.5|0
1650467400000|2022-04-20 15:10:00||4064.5||4065.5||4065.5||4064.5|2
1650467410000|2022-04-20 15:10:10|4076.5|4063.5|4075.5|4063.5|4076.5|4064.5|4075.5|4063.5|1
1650467420000|2022-04-20 15:10:20||4064.5||4064.5||4064.5||4064.5|0
1650467480000|2022-04-20 15:11:20||4065.5||4065.5||4065.5||4064.5|0
1650467490000|2022-04-20 15:11:30||4064.5||4064.5||4064.5||4064.5|0
1650467560000|2022-04-20 15:12:40||4062.5||4063.5||4063.5||4062.5|0
1650467570000|2022-04-20 15:12:50||4064.5||4064.5||4064.5||4064.5|0
1650467780000|2022-04-20 15:16:20|4072.5|4061.5|4070.5|4060.5|4072.5|4061.5|4070.5|4060.5|1
1650467790000|2022-04-20 15:16:30|4069.5||4069.5||4069.5||4069.5||0
1650467810000|2022-04-20 15:16:50||4061.5||4061.5||4061.5||4061.5|0
1650467820000|2022-04-20 15:17:00|4072.5|4062.5|4072.5|4061.5|4072.5|4062.5|4072.5|4061.5|3
1650467920000|2022-04-20 15:18:40|4071.5|4057.5|4065.5|4056.5|4071.5|4057.5|4065.5|4056.5|4
1650467930000|2022-04-20 15:18:50||4057.5||4056.5||4057.5||4056.5|4
1650467990000|2022-04-20 15:19:50|4067.5||4067.5||4067.5||4066.5||2
1650468000000|2022-04-20 15:20:00|4068.5|4057.5|4068.5|4059.5|4069.5|4059.5|4067.5|4057.5|0
1650468010000|2022-04-20 15:20:10|4069.5|4058.5|4068.5|4058.5|4069.5|4059.5|4067.5|4058.5|0
1650468020000|2022-04-20 15:20:20|4067.5|4059.5|4067.5|4058.5|4068.5|4059.5|4067.5|4058.5|5
1650468030000|2022-04-20 15:20:30|4066.5|4057.5|4066.5|4058.5|4066.5|4059.5|4066.5|4057.5|2
1650468050000|2022-04-20 15:20:50|4068.5||4068.5||4068.5||4068.5||1
1650468060000|2022-04-20 15:21:00|4069.5|4059.5|4069.5|4059.5|4070.5|4060.5|4069.5|4059.5|0
1650468070000|2022-04-20 15:21:10||4060.5||4059.5||4060.5||4059.5|0
1650468080000|2022-04-20 15:21:20|4068.5||4068.5||4068.5||4068.5||0
1650468090000|2022-04-20 15:21:30|4067.5|4058.5|4067.5|4058.5|4067.5|4058.5|4067.5|4058.5|0
1650468100000|2022-04-20 15:21:40|4068.5||4067.5||4068.5||4067.5||0
1650468110000|2022-04-20 15:21:50|4068.5|4059.5|4068.5|4059.5|4068.5|4059.5|4068.5|4059.5|0
1650468120000|2022-04-20 15:22:00|4067.5|4058.5|4066.5|4057.5|4067.5|4058.5|4066.5|4056.5|0
1650468130000|2022-04-20 15:22:10|4065.5|4056.5|4066.5|4056.5|4066.5|4057.5|4065.5|4056.5|0
1650468140000|2022-04-20 15:22:20|4065.5|4055.5|4065.5|4055.5|4065.5|4057.5|4065.5|4054.5|2
1650468150000|2022-04-20 15:22:30||4056.5||4056.5||4056.5||4056.5|0
1650468220000|2022-04-20 15:23:40|4066.5|4058.5|4066.5|4057.5|4067.5|4058.5|4066.5|4056.5|2
1650468230000|2022-04-20 15:23:50|4067.5|4058.5|4067.5|4057.5|4068.5|4058.5|4067.5|4057.5|0
1650468240000|2022-04-20 15:24:00|4068.5|4058.5|4067.5|4057.5|4068.5|4058.5|4067.5|4057.5|0
1650468250000|2022-04-20 15:24:10|4068.5|4059.5|4068.5|4059.5|4068.5|4059.5|4068.5|4059.5|0
1650468280000|2022-04-20 15:24:40|4067.5|4058.5|4065.5|4056.5|4067.5|4058.5|4065.5|4056.5|1
1650468290000|2022-04-20 15:24:50|4066.5||4065.5||4066.5||4065.5||0
1650468310000|2022-04-20 15:25:10||4055.5||4055.5||4055.5||4055.5|1
1650468320000|2022-04-20 15:25:20||4056.5||4055.5||4056.5||4055.5|0
1650468330000|2022-04-20 15:25:30||4056.5||4055.5||4056.5||4055.5|0
1650468340000|2022-04-20 15:25:40||4056.5||4055.5||4056.5||4055.5|0
1650468370000|2022-04-20 15:26:10||4053.5||4054.5||4054.5||4053.5|1
1650468380000|2022-04-20 15:26:20|4066.5|4055.5|4067.5|4056.5|4067.5|4056.5|4066.5|4055.5|0
1650468390000|2022-04-20 15:26:30|4070.5|4057.5|4070.5|4058.5|4070.5|4058.5|4070.5|4057.5|2
1650468400000|2022-04-20 15:26:40||4056.5||4056.5||4056.5||4056.5|0
1650468430000|2022-04-20 15:27:10||4055.5||4056.5||4056.5||4055.5|0
1650468440000|2022-04-20 15:27:20||4055.5||4055.5||4056.5||4055.5|0
1650468460000|2022-04-20 15:27:40|4065.5|4053.5|4065.5|4052.5|4065.5|4053.5|4065.5|4052.5|12
1650468490000|2022-04-20 15:28:10||4053.5||4053.5||4054.5||4052.5|0
1650468500000|2022-04-20 15:28:20||4052.5||4054.5||4054.5||4052.5|0
1650468510000|2022-04-20 15:28:30||4055.5||4055.5||4055.5||4055.5|0
1650468520000|2022-04-20 15:28:40|4062.5|4056.5|4065.5|4056.5|4065.5|4056.5|4062.5|4056.5|11
1650468530000|2022-04-20 15:28:50||4057.5||4057.5||4057.5||4057.5|0
1650468540000|2022-04-20 15:29:00|||||||||4
1650468550000|2022-04-20 15:29:10|4068.5|4058.5|4069.5|4058.5|4069.5|4059.5|4068.5|4058.5|1
1650468560000|2022-04-20 15:29:20||4059.5||4059.5||4059.5||4058.5|0
1650468570000|2022-04-20 15:29:30||4058.5||4058.5||4058.5||4058.5|5
1650468580000|2022-04-20 15:29:40||4057.5||4056.5||4059.5||4056.5|1
1650468600000|2022-04-20 15:30:00||4057.5||4056.5||4059.5||4056.5|0
1650468630000|2022-04-20 15:30:30||4057.5||4059.5||4059.5||4057.5|0
1650468650000|2022-04-20 15:30:50||4060.5||4060.5||4060.5||4060.5|0
1650468670000|2022-04-20 15:31:10|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|2
1650468680000|2022-04-20 15:31:20||4064.5||4065.5||4065.5||4064.5|0
1650468690000|2022-04-20 15:31:30||4064.5||4065.5||4065.5||4064.5|0
1650468700000|2022-04-20 15:31:40|4076.5|4066.5|4076.5|4066.5|4076.5|4067.5|4076.5|4066.5|0
1650468710000|2022-04-20 15:31:50||4065.5||4067.5||4067.5||4065.5|0
1650468720000|2022-04-20 15:32:00||4065.5||4067.5||4067.5||4065.5|0
1650468730000|2022-04-20 15:32:10||4065.5||4065.5||4065.5||4065.5|0
1650468750000|2022-04-20 15:32:30|4075.5|4064.5|4075.5|4063.5|4075.5|4065.5|4075.5|4063.5|0
1650468800000|2022-04-20 15:33:20|4076.5|4064.5|4076.5|4063.5|4076.5|4065.5|4076.5|4063.5|0
1650468810000|2022-04-20 15:33:30|4075.5||4075.5||4075.5||4075.5||0
1650468860000|2022-04-20 15:34:20||4062.5||4063.5||4063.5||4062.5|0
1650468870000|2022-04-20 15:34:30||4062.5||4063.5||4063.5||4062.5|0
1650468880000|2022-04-20 15:34:40||4062.5||4062.5||4062.5||4062.5|1
1650468900000|2022-04-20 15:35:00||4063.5||4063.5||4063.5||4063.5|0
1650468930000|2022-04-20 15:35:30||4064.5||4064.5||4064.5||4064.5|0
1650468940000|2022-04-20 15:35:40||4063.5||4063.5||4063.5||4063.5|0
1650468950000|2022-04-20 15:35:50||4064.5||4064.5||4064.5||4064.5|0
1650468960000|2022-04-20 15:36:00||4065.5||4064.5||4065.5||4063.5|0
1650468980000|2022-04-20 15:36:20||4063.5||4063.5||4063.5||4063.5|0
1650469030000|2022-04-20 15:37:10||4064.5||4064.5||4064.5||4064.5|0
1650469040000|2022-04-20 15:37:20|4072.5||4072.5||4072.5||4072.5||0
1650469050000|2022-04-20 15:37:30|4075.5|4065.5|4075.5|4065.5|4075.5|4065.5|4075.5|4065.5|4
1650469060000|2022-04-20 15:37:40||4066.5||4066.5||4066.5||4066.5|0
1650469080000|2022-04-20 15:38:00|4076.5|4067.5|4078.5|4067.5|4078.5|4067.5|4076.5|4067.5|0
1650469090000|2022-04-20 15:38:10||4068.5||4068.5||4068.5||4068.5|0
1650469100000|2022-04-20 15:38:20|4077.5|4067.5|4078.5|4067.5|4078.5|4068.5|4077.5|4067.5|0
1650469110000|2022-04-20 15:38:30|4077.5|4068.5|4078.5|4068.5|4078.5|4068.5|4077.5|4067.5|0
1650469130000|2022-04-20 15:38:50||4069.5||4070.5||4070.5||4069.5|0
1650469140000|2022-04-20 15:39:00|4077.5|4069.5|4077.5|4067.5|4077.5|4071.5|4077.5|4066.5|2
1650469150000|2022-04-20 15:39:10||4066.5||4067.5||4067.5||4066.5|0
1650469160000|2022-04-20 15:39:20|4076.5|4069.5|4076.5|4068.5|4076.5|4069.5|4076.5|4066.5|1
1650469170000|2022-04-20 15:39:30|4075.5|4066.5|4075.5|4067.5|4075.5|4067.5|4075.5|4066.5|0
1650469180000|2022-04-20 15:39:40||4066.5||4066.5||4066.5||4066.5|1
1650469190000|2022-04-20 15:39:50||4065.5||4065.5||4065.5||4065.5|0
1650469200000|2022-04-20 15:40:00||4066.5||4066.5||4066.5||4065.5|0
1650469220000|2022-04-20 15:40:20|4074.5|4065.5|4074.5|4065.5|4074.5|4067.5|4074.5|4065.5|0
1650469230000|2022-04-20 15:40:30|4075.5|4066.5|4075.5|4066.5|4075.5|4066.5|4074.5|4066.5|0
1650469240000|2022-04-20 15:40:40|4076.5|4067.5|4077.5|4067.5|4078.5|4068.5|4076.5|4067.5|2
1650469270000|2022-04-20 15:41:10|4075.5||4075.5||4075.5||4075.5||0
1650469280000|2022-04-20 15:41:20|4077.5|4068.5|4077.5|4067.5|4077.5|4068.5|4077.5|4067.5|1
1650469290000|2022-04-20 15:41:30|4075.5|4068.5|4075.5|4067.5|4075.5|4068.5|4075.5|4067.5|0
1650469300000|2022-04-20 15:41:40|4077.5|4066.5|4077.5|4068.5|4077.5|4068.5|4077.5|4066.5|1
1650469310000|2022-04-20 15:41:50||4069.5||4069.5||4069.5||4069.5|0
1650469320000|2022-04-20 15:42:00|4079.5||4078.5||4079.5||4078.5||3
1650469330000|2022-04-20 15:42:10|4077.5|4067.5|4080.5|4070.5|4080.5|4070.5|4077.5|4067.5|1
1650469340000|2022-04-20 15:42:20||4069.5||4069.5||4070.5||4069.5|0
1650469350000|2022-04-20 15:42:30|4078.5|4070.5|4078.5|4070.5|4078.5|4070.5|4078.5|4069.5|0
1650469360000|2022-04-20 15:42:40|4077.5|4069.5|4078.5|4069.5|4078.5|4069.5|4077.5|4067.5|1
1650469370000|2022-04-20 15:42:50|4076.5|4068.5|4077.5|4068.5|4078.5|4068.5|4076.5|4068.5|1
1650469380000|2022-04-20 15:43:00|4075.5||4077.5||4077.5||4075.5||1
1650469400000|2022-04-20 15:43:20|4076.5||4076.5||4076.5||4076.5||4
1650469410000|2022-04-20 15:43:30||4067.5||4068.5||4068.5||4067.5|0
1650469420000|2022-04-20 15:43:40|4075.5|4069.5|4078.5|4069.5|4078.5|4069.5|4075.5|4068.5|4
1650469430000|2022-04-20 15:43:50|4080.5|4070.5|4080.5|4070.5|4080.5|4070.5|4080.5|4069.5|0
1650469440000|2022-04-20 15:44:00|4079.5|4069.5|4077.5|4069.5|4079.5|4069.5|4077.5|4069.5|0
1650469450000|2022-04-20 15:44:10|4076.5||4076.5||4076.5||4076.5||0
1650469460000|2022-04-20 15:44:20|4080.5|4070.5|4080.5|4069.5|4080.5|4070.5|4080.5|4069.5|5
1650469470000|2022-04-20 15:44:30|4079.5|4068.5|4078.5|4068.5|4079.5|4068.5|4078.5|4068.5|0
1650469480000|2022-04-20 15:44:40|4077.5|4067.5|4077.5|4069.5|4077.5|4070.5|4077.5|4067.5|1
1650469490000|2022-04-20 15:44:50||4068.5||4068.5||4068.5||4068.5|0
1650469500000|2022-04-20 15:45:00||4069.5||4068.5||4070.5||4068.5|1
1650469510000|2022-04-20 15:45:10|4080.5|4067.5|4080.5|4071.5|4080.5|4071.5|4080.5|4066.5|2
1650469520000|2022-04-20 15:45:20|4077.5|4070.5|4077.5|4069.5|4077.5|4070.5|4077.5|4069.5|0
1650469540000|2022-04-20 15:45:40||4067.5||4067.5||4067.5||4067.5|3
1650469550000|2022-04-20 15:45:50||4068.5||4068.5||4069.5||4067.5|0
1650469560000|2022-04-20 15:46:00|4075.5|4067.5|4075.5|4067.5|4075.5|4067.5|4075.5|4067.5|7
1650469570000|2022-04-20 15:46:10||4066.5||4066.5||4066.5||4066.5|2
1650469580000|2022-04-20 15:46:20||4065.5||4066.5||4066.5||4065.5|0
1650469600000|2022-04-20 15:46:40||4065.5||4066.5||4066.5||4064.5|0
1650469610000|2022-04-20 15:46:50||4064.5||4063.5||4064.5||4063.5|0
1650469630000|2022-04-20 15:47:10|4072.5||4072.5||4072.5||4072.5||0
1650469640000|2022-04-20 15:47:20||4062.5||4062.5||4062.5||4062.5|0
1650469680000|2022-04-20 15:48:00||4061.5||4061.5||4061.5||4061.5|0
1650469740000|2022-04-20 15:49:00||4062.5||4061.5||4062.5||4061.5|0
1650469750000|2022-04-20 15:49:10||4063.5||4061.5||4063.5||4061.5|2
1650469780000|2022-04-20 15:49:40||4062.5||4062.5||4062.5||4062.5|0
1650469830000|2022-04-20 15:50:30||4061.5||4061.5||4061.5||4061.5|0
1650469840000|2022-04-20 15:50:40||4062.5||4062.5||4062.5||4061.5|0
1650469850000|2022-04-20 15:50:50||4061.5||4063.5||4063.5||4061.5|0
1650469860000|2022-04-20 15:51:00||4062.5||4062.5||4062.5||4062.5|0
1650469870000|2022-04-20 15:51:10||4064.5||4064.5||4064.5||4064.5|0
1650469900000|2022-04-20 15:51:40|4070.5|4061.5|4070.5|4061.5|4070.5|4061.5|4070.5|4061.5|6
1650469940000|2022-04-20 15:52:20||4059.5||4058.5||4059.5||4058.5|1
1650469950000|2022-04-20 15:52:30||4059.5||4059.5||4059.5||4058.5|2
1650469960000|2022-04-20 15:52:40||4058.5||4059.5||4059.5||4058.5|0
1650469970000|2022-04-20 15:52:50||4058.5||4058.5||4058.5||4058.5|0
1650469980000|2022-04-20 15:53:00||4057.5||4060.5||4060.5||4057.5|1
1650470020000|2022-04-20 15:53:40||4058.5||4058.5||4058.5||4058.5|1
1650470030000|2022-04-20 15:53:50|4067.5||4067.5||4067.5||4066.5||0
1650470040000|2022-04-20 15:54:00|4070.5|4059.5|4067.5|4059.5|4070.5|4059.5|4067.5|4059.5|2
1650470050000|2022-04-20 15:54:10|4066.5||4067.5||4067.5||4066.5||1
1650470060000|2022-04-20 15:54:20|4070.5||4070.5||4070.5||4070.5||1
1650470080000|2022-04-20 15:54:40||4060.5||4059.5||4060.5||4059.5|0
1650470100000|2022-04-20 15:55:00||4060.5||4059.5||4060.5||4059.5|0
1650470110000|2022-04-20 15:55:10||4060.5||4060.5||4060.5||4059.5|0
1650470120000|2022-04-20 15:55:20||4059.5||4060.5||4060.5||4059.5|0
1650470130000|2022-04-20 15:55:30||4059.5||4061.5||4061.5||4059.5|0
1650470140000|2022-04-20 15:55:40|4071.5|4062.5|4070.5|4061.5|4071.5|4062.5|4070.5|4061.5|0
1650470150000|2022-04-20 15:55:50|4071.5|4062.5|4070.5|4062.5|4071.5|4062.5|4070.5|4062.5|0
1650470170000|2022-04-20 15:56:10|4072.5|4063.5|4072.5|4062.5|4072.5|4063.5|4072.5|4061.5|2
1650470190000|2022-04-20 15:56:30||4063.5||4062.5||4063.5||4062.5|1
1650470200000|2022-04-20 15:56:40||4063.5||4062.5||4063.5||4062.5|0
1650470210000|2022-04-20 15:56:50|4071.5|4063.5|4072.5|4063.5|4072.5|4063.5|4071.5|4063.5|4
1650470230000|2022-04-20 15:57:10|4073.5|4064.5|4073.5|4063.5|4073.5|4064.5|4073.5|4063.5|1
1650470240000|2022-04-20 15:57:20||4064.5||4063.5||4064.5||4063.5|0
1650470250000|2022-04-20 15:57:30|4070.5|4064.5|4072.5|4063.5|4072.5|4064.5|4070.5|4063.5|1
1650470260000|2022-04-20 15:57:40|4073.5|4064.5|4073.5|4064.5|4073.5|4064.5|4073.5|4064.5|0
1650470270000|2022-04-20 15:57:50||4063.5||4063.5||4064.5||4063.5|0
1650470280000|2022-04-20 15:58:00||4064.5||4062.5||4064.5||4062.5|0
1650470290000|2022-04-20 15:58:10||4061.5||4062.5||4062.5||4061.5|0
1650470300000|2022-04-20 15:58:20|4070.5|4060.5|4070.5|4061.5|4070.5|4061.5|4070.5|4060.5|1
1650470310000|2022-04-20 15:58:30||4062.5||4062.5||4062.5||4062.5|0
1650470320000|2022-04-20 15:58:40||4061.5||4061.5||4061.5||4061.5|0
1650470330000|2022-04-20 15:58:50|4069.5|4060.5|4069.5|4060.5|4069.5|4060.5|4069.5|4060.5|0
1650470340000|2022-04-20 15:59:00||4061.5||4061.5||4061.5||4061.5|0
1650470350000|2022-04-20 15:59:10||4060.5||4060.5||4061.5||4060.5|1
1650470380000|2022-04-20 15:59:40||4061.5||4061.5||4061.5||4061.5|0
1650470400000|2022-04-20 16:00:00|4070.5|4062.5|4075.5|4063.5|4075.5|4063.5|4070.5|4062.5|2
1650470410000|2022-04-20 16:00:10||4064.5||4064.5||4064.5||4063.5|0
1650470420000|2022-04-20 16:00:20||4065.5||4064.5||4065.5||4064.5|0
1650470440000|2022-04-20 16:00:40|4077.5|4065.5|4077.5|4065.5|4077.5|4066.5|4077.5|4065.5|0
1650470450000|2022-04-20 16:00:50||4066.5||4064.5||4066.5||4064.5|0
1650470460000|2022-04-20 16:01:00|4076.5|4063.5|4075.5|4062.5|4076.5|4063.5|4075.5|4062.5|0
1650470470000|2022-04-20 16:01:10|4070.5||4072.5||4072.5||4070.5||1
1650470480000|2022-04-20 16:01:20|4075.5|4063.5|4073.5|4062.5|4075.5|4063.5|4073.5|4062.5|0
1650470500000|2022-04-20 16:01:40||4063.5||4062.5||4063.5||4062.5|0
1650470520000|2022-04-20 16:02:00|4072.5|4061.5|4071.5|4061.5|4072.5|4061.5|4071.5|4061.5|0
1650470550000|2022-04-20 16:02:30|4070.5||4070.5||4070.5||4070.5||0
1650470580000|2022-04-20 16:03:00|4069.5|4059.5|4068.5|4059.5|4069.5|4059.5|4068.5|4059.5|2
1650470590000|2022-04-20 16:03:10|4066.5|4056.5|4066.5|4057.5|4066.5|4057.5|4066.5|4056.5|2
1650470600000|2022-04-20 16:03:20|4068.5|4056.5|4070.5|4060.5|4070.5|4060.5|4068.5|4056.5|1
1650470620000|2022-04-20 16:03:40|4069.5|4059.5|4068.5|4058.5|4069.5|4059.5|4068.5|4058.5|0
1650470630000|2022-04-20 16:03:50|4067.5|4057.5|4067.5|4058.5|4067.5|4058.5|4067.5|4057.5|0
1650470640000|2022-04-20 16:04:00||4057.5||4057.5||4058.5||4057.5|0
1650470670000|2022-04-20 16:04:30|4066.5|4056.5|4068.5|4058.5|4068.5|4058.5|4066.5|4056.5|0
1650470680000|2022-04-20 16:04:40|4069.5|4059.5|4068.5|4059.5|4069.5|4059.5|4068.5|4058.5|0
1650470700000|2022-04-20 16:05:00|4069.5|4058.5|4070.5|4059.5|4070.5|4060.5|4069.5|4058.5|0
1650470710000|2022-04-20 16:05:10||4060.5||4059.5||4060.5||4059.5|0
1650470720000|2022-04-20 16:05:20|4071.5|4060.5|4071.5|4061.5|4071.5|4061.5|4070.5|4060.5|1
1650470740000|2022-04-20 16:05:40|4073.5|4062.5|4073.5|4063.5|4073.5|4063.5|4073.5|4062.5|0
1650470750000|2022-04-20 16:05:50|4072.5|4062.5|4071.5|4061.5|4072.5|4063.5|4071.5|4061.5|0
1650470760000|2022-04-20 16:06:00|4072.5|4062.5|4072.5|4062.5|4072.5|4062.5|4072.5|4062.5|0
1650470770000|2022-04-20 16:06:10|4071.5|4061.5|4072.5|4062.5|4072.5|4062.5|4071.5|4061.5|0
1650470820000|2022-04-20 16:07:00|4071.5|4061.5|4070.5|4060.5|4071.5|4061.5|4070.5|4060.5|0
1650470830000|2022-04-20 16:07:10|4069.5|4059.5|4069.5|4059.5|4069.5|4059.5|4069.5|4059.5|0
1650470840000|2022-04-20 16:07:20|4068.5|4058.5|4068.5|4058.5|4068.5|4058.5|4068.5|4057.5|0
1650470850000|2022-04-20 16:07:30|4067.5|4057.5|4067.5|4057.5|4067.5|4058.5|4067.5|4057.5|0
1650470880000|2022-04-20 16:08:00|4066.5|4056.5|4065.5|4056.5|4066.5|4057.5|4065.5|4056.5|2
1650470890000|2022-04-20 16:08:10||4055.5||4055.5||4055.5||4055.5|1
1650470910000|2022-04-20 16:08:30||4054.5||4054.5||4054.5||4054.5|0
1650470920000|2022-04-20 16:08:40||4055.5||4054.5||4055.5||4054.5|0
1650470930000|2022-04-20 16:08:50|4064.5|4053.5|4063.5|4051.5|4064.5|4053.5|4063.5|4051.5|0
1650470940000|2022-04-20 16:09:00|4062.5|4050.5|4059.5|4050.5|4062.5|4051.5|4059.5|4050.5|3
1650470960000|2022-04-20 16:09:20|4058.5|4049.5|4058.5|4049.5|4058.5|4050.5|4058.5|4049.5|7
1650470970000|2022-04-20 16:09:30|4061.5|4051.5|4061.5|4050.5|4061.5|4052.5|4061.5|4050.5|3
1650470980000|2022-04-20 16:09:40|4060.5|4049.5|4060.5|4050.5|4060.5|4050.5|4059.5|4049.5|0
1650470990000|2022-04-20 16:09:50|4061.5|4051.5|4060.5|4050.5|4062.5|4052.5|4060.5|4050.5|0
1650471000000|2022-04-20 16:10:00|4061.5|4051.5|4061.5|4052.5|4061.5|4052.5|4061.5|4051.5|0
1650471010000|2022-04-20 16:10:10|4060.5|4051.5|4060.5|4050.5|4061.5|4051.5|4060.5|4050.5|0
1650471020000|2022-04-20 16:10:20|4061.5|4051.5|4060.5|4050.5|4061.5|4051.5|4060.5|4050.5|0
1650471030000|2022-04-20 16:10:30|4059.5|4049.5|4059.5|4049.5|4059.5|4049.5|4059.5|4049.5|0
1650471040000|2022-04-20 16:10:40|4060.5|4050.5|4059.5|4049.5|4060.5|4051.5|4059.5|4049.5|0
1650471050000|2022-04-20 16:10:50|4058.5|4048.5|4060.5|4050.5|4060.5|4050.5|4058.5|4048.5|0
1650471060000|2022-04-20 16:11:00|4059.5|4048.5|4058.5|4048.5|4059.5|4049.5|4058.5|4048.5|0
1650471090000|2022-04-20 16:11:30|4059.5|4049.5|4059.5|4049.5|4059.5|4049.5|4059.5|4049.5|0
1650471100000|2022-04-20 16:11:40|4058.5|4048.5|4058.5|4048.5|4058.5|4048.5|4058.5|4048.5|0
1650471110000|2022-04-20 16:11:50|4056.5|4050.5|4057.5|4050.5|4057.5|4050.5|4056.5|4050.5|1
1650471120000|2022-04-20 16:12:00||4048.5||4049.5||4049.5||4048.5|1
1650471130000|2022-04-20 16:12:10||4048.5||4048.5||4048.5||4048.5|0
1650471170000|2022-04-20 16:12:50||4049.5||4048.5||4049.5||4048.5|0
1650471180000|2022-04-20 16:13:00|4056.5||4056.5||4056.5||4056.5||0
1650471190000|2022-04-20 16:13:10|4055.5|4047.5|4054.5|4046.5|4055.5|4047.5|4054.5|4046.5|2
1650471200000|2022-04-20 16:13:20|4055.5|4047.5|4055.5|4046.5|4056.5|4048.5|4055.5|4046.5|2
1650471210000|2022-04-20 16:13:30|4056.5|4047.5|4056.5|4046.5|4056.5|4047.5|4055.5|4046.5|0
1650471220000|2022-04-20 16:13:40|4054.5|4047.5|4054.5|4046.5|4054.5|4047.5|4054.5|4046.5|0
1650471230000|2022-04-20 16:13:50|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|2
1650471240000|2022-04-20 16:14:00||4046.5||4047.5||4047.5||4046.5|0
1650471250000|2022-04-20 16:14:10|4055.5|4046.5|4055.5|4046.5|4055.5|4046.5|4055.5|4046.5|0
1650471260000|2022-04-20 16:14:20|4056.5|4048.5|4057.5|4049.5|4057.5|4049.5|4056.5|4046.5|2
1650471270000|2022-04-20 16:14:30|4060.5|4048.5|4056.5|4048.5|4060.5|4049.5|4056.5|4048.5|1
1650471280000|2022-04-20 16:14:40||4047.5||4047.5||4047.5||4047.5|0
1650471290000|2022-04-20 16:14:50|4057.5|4046.5|4055.5|4046.5|4057.5|4046.5|4055.5|4046.5|1
1650471300000|2022-04-20 16:15:00|4056.5||4056.5||4056.5||4055.5||0
1650471310000|2022-04-20 16:15:10|4057.5||4057.5||4057.5||4056.5||0
1650471320000|2022-04-20 16:15:20|4056.5||4057.5||4057.5||4056.5||0
1650471330000|2022-04-20 16:15:30|4058.5|4047.5|4058.5|4048.5|4058.5|4048.5|4057.5|4047.5|0
1650471340000|2022-04-20 16:15:40||4049.5||4049.5||4049.5||4049.5|0
1650471360000|2022-04-20 16:16:00|4059.5||4059.5||4059.5||4059.5||2
1650471370000|2022-04-20 16:16:10|4060.5||4060.5||4060.5||4060.5||2
1650471380000|2022-04-20 16:16:20|4061.5|4048.5|4058.5|4048.5|4061.5|4048.5|4058.5|4048.5|0
1650471390000|2022-04-20 16:16:30|4057.5||4057.5||4057.5||4056.5||1
1650471400000|2022-04-20 16:16:40|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|0
1650471430000|2022-04-20 16:17:10|4055.5||4055.5||4055.5||4055.5||0
1650471450000|2022-04-20 16:17:30||4046.5||4046.5||4046.5||4046.5|1
1650471470000|2022-04-20 16:17:50|4056.5|4047.5|4057.5|4048.5|4060.5|4048.5|4056.5|4047.5|7
1650471480000|2022-04-20 16:18:00|4056.5|4047.5|4056.5|4048.5|4056.5|4048.5|4056.5|4047.5|1
1650471490000|2022-04-20 16:18:10|4060.5||4057.5||4060.5||4056.5||7
1650471500000|2022-04-20 16:18:20|4058.5||4056.5||4058.5||4056.5||0
1650471510000|2022-04-20 16:18:30|4058.5||4057.5||4058.5||4057.5||0
1650471520000|2022-04-20 16:18:40|4058.5|4049.5|4060.5|4049.5|4060.5|4049.5|4058.5|4049.5|0
1650471540000|2022-04-20 16:19:00|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|0
1650471550000|2022-04-20 16:19:10|4061.5||4060.5||4061.5||4060.5||0
1650471560000|2022-04-20 16:19:20||4049.5||4049.5||4049.5||4049.5|3
1650471580000|2022-04-20 16:19:40|4057.5|4048.5|4054.5|4046.5|4057.5|4048.5|4054.5|4046.5|3
1650471650000|2022-04-20 16:20:50|4052.5|4041.5|4052.5|4043.5|4052.5|4043.5|4052.5|4041.5|16
1650471660000|2022-04-20 16:21:00||4044.5||4043.5||4044.5||4043.5|0
1650471680000|2022-04-20 16:21:20||4042.5||4042.5||4042.5||4042.5|2
1650471690000|2022-04-20 16:21:30|4050.5|4043.5|4054.5|4043.5|4054.5|4043.5|4050.5|4043.5|5
1650471700000|2022-04-20 16:21:40||4041.5||4042.5||4042.5||4041.5|0
1650471710000|2022-04-20 16:21:50||4041.5||4041.5||4041.5||4041.5|0
1650471720000|2022-04-20 16:22:00||4042.5||4042.5||4042.5||4042.5|0
1650471750000|2022-04-20 16:22:30||4043.5||4043.5||4043.5||4043.5|0
1650471760000|2022-04-20 16:22:40||4042.5||4043.5||4043.5||4042.5|0
1650471810000|2022-04-20 16:23:30||4042.5||4043.5||4043.5||4042.5|0
1650471840000|2022-04-20 16:24:00||4041.5||4042.5||4042.5||4041.5|0
1650471910000|2022-04-20 16:25:10||4041.5||4041.5||4041.5||4041.5|0
1650471920000|2022-04-20 16:25:20||4042.5||4042.5||4042.5||4042.5|0
1650471970000|2022-04-20 16:26:10||4041.5||4041.5||4041.5||4041.5|0
1650471980000|2022-04-20 16:26:20|4053.5||4052.5||4053.5||4052.5||0
1650472020000|2022-04-20 16:27:00|4050.5||4050.5||4050.5||4050.5||0
1650472030000|2022-04-20 16:27:10||4040.5||4040.5||4040.5||4040.5|1
1650472060000|2022-04-20 16:27:40|4049.5||4049.5||4049.5||4049.5||0
1650472100000|2022-04-20 16:28:20|4050.5||4050.5||4050.5||4050.5||0
1650472110000|2022-04-20 16:28:30|4049.5||4050.5||4050.5||4049.5||0
1650472120000|2022-04-20 16:28:40|4049.5|4041.5|4050.5|4041.5|4050.5|4041.5|4049.5|4041.5|0
1650472130000|2022-04-20 16:28:50|4049.5|4040.5|4049.5|4040.5|4049.5|4040.5|4049.5|4040.5|0
1650472140000|2022-04-20 16:29:00|4050.5||4048.5||4050.5||4048.5||0
1650472150000|2022-04-20 16:29:10|4047.5|4039.5|4047.5|4038.5|4048.5|4039.5|4047.5|4037.5|3
1650472160000|2022-04-20 16:29:20|4048.5|4037.5|4048.5|4039.5|4048.5|4039.5|4048.5|4037.5|0
1650472170000|2022-04-20 16:29:30|4049.5|4037.5|4047.5|4037.5|4049.5|4037.5|4047.5|4037.5|1
1650472180000|2022-04-20 16:29:40|4049.5|4038.5|4048.5|4038.5|4049.5|4039.5|4048.5|4037.5|2
1650472200000|2022-04-20 16:30:00|4049.5|4039.5|4050.5|4040.5|4050.5|4040.5|4049.5|4039.5|0
1650472210000|2022-04-20 16:30:10|4049.5|4039.5|4047.5|4037.5|4050.5|4040.5|4047.5|4037.5|0
1650472220000|2022-04-20 16:30:20|4048.5|4039.5|4048.5|4038.5|4050.5|4039.5|4048.5|4038.5|0
1650472230000|2022-04-20 16:30:30|4049.5|4039.5|4050.5|4039.5|4050.5|4039.5|4048.5|4039.5|0
1650472240000|2022-04-20 16:30:40|4049.5|4040.5|4049.5|4040.5|4049.5|4042.5|4049.5|4039.5|0
1650472250000|2022-04-20 16:30:50|4050.5|4041.5|4053.5|4040.5|4053.5|4043.5|4050.5|4039.5|1
1650472260000|2022-04-20 16:31:00||4041.5||4040.5||4042.5||4040.5|0
1650472270000|2022-04-20 16:31:10||4041.5||4042.5||4042.5||4041.5|0
1650472280000|2022-04-20 16:31:20|4052.5|4041.5|4052.5|4041.5|4052.5|4044.5|4052.5|4041.5|0
1650472290000|2022-04-20 16:31:30||4040.5||4041.5||4042.5||4039.5|1
1650472300000|2022-04-20 16:31:40||4040.5||4041.5||4041.5||4040.5|0
1650472310000|2022-04-20 16:31:50||4040.5||4040.5||4041.5||4040.5|0
1650472320000|2022-04-20 16:32:00||4041.5||4041.5||4042.5||4041.5|0
1650472330000|2022-04-20 16:32:10|4051.5|4040.5|4051.5|4041.5|4051.5|4041.5|4051.5|4039.5|0
1650472340000|2022-04-20 16:32:20|4053.5|4042.5|4053.5|4043.5|4053.5|4043.5|4053.5|4042.5|2
1650472350000|2022-04-20 16:32:30|4054.5||4055.5||4055.5||4054.5||0
1650472380000|2022-04-20 16:33:00|4058.5|4044.5|4058.5|4045.5|4058.5|4045.5|4058.5|4044.5|2
1650472400000|2022-04-20 16:33:20|4059.5||4059.5||4059.5||4059.5||0
1650472420000|2022-04-20 16:33:40||4046.5||4046.5||4046.5||4046.5|0
1650472430000|2022-04-20 16:33:50|4061.5||4061.5||4061.5||4061.5||0
1650472500000|2022-04-20 16:35:00|4060.5||4060.5||4060.5||4060.5||0
1650472510000|2022-04-20 16:35:10|4059.5||4058.5||4059.5||4058.5||0
1650472600000|2022-04-20 16:36:40|4059.5||4059.5||4059.5||4059.5||0
1650472610000|2022-04-20 16:36:50|4061.5||4061.5||4061.5||4061.5||0
1650472620000|2022-04-20 16:37:00||4047.5||4048.5||4048.5||4047.5|0
1650472810000|2022-04-20 16:40:10||4049.5||4049.5||4049.5||4049.5|0
1650472830000|2022-04-20 16:40:30|4062.5||4062.5||4062.5||4062.5||0
1650472840000|2022-04-20 16:40:40|4060.5||4060.5||4060.5||4060.5||0
1650472870000|2022-04-20 16:41:10|4059.5||4059.5||4059.5||4059.5||0
1650472880000|2022-04-20 16:41:20|4058.5||4058.5||4058.5||4058.5||0
1650472890000|2022-04-20 16:41:30||4048.5||4048.5||4048.5||4048.5|10
1650472910000|2022-04-20 16:41:50|4057.5|4046.5|4057.5|4046.5|4057.5|4046.5|4057.5|4046.5|4
1650472950000|2022-04-20 16:42:30||4047.5||4046.5||4048.5||4046.5|2
1650472960000|2022-04-20 16:42:40||4045.5||4046.5||4047.5||4045.5|0
1650472970000|2022-04-20 16:42:50||4047.5||4046.5||4047.5||4046.5|0
1650472990000|2022-04-20 16:43:10|4058.5|4049.5|4058.5|4048.5|4058.5|4049.5|4058.5|4048.5|1
1650473000000|2022-04-20 16:43:20|4057.5|4045.5|4057.5|4048.5|4057.5|4048.5|4057.5|4045.5|0
1650473010000|2022-04-20 16:43:30||4047.5||4046.5||4047.5||4045.5|0
1650473030000|2022-04-20 16:43:50||4047.5||4047.5||4047.5||4047.5|0
1650473040000|2022-04-20 16:44:00||4048.5||4045.5||4048.5||4045.5|0
1650473050000|2022-04-20 16:44:10||4046.5||4046.5||4046.5||4046.5|0
1650473070000|2022-04-20 16:44:30|4055.5|4045.5|4055.5|4045.5|4055.5|4046.5|4055.5|4045.5|0
1650473080000|2022-04-20 16:44:40|4053.5||4053.5||4053.5||4052.5||8
1650473090000|2022-04-20 16:44:50|4056.5|4046.5|4057.5|4046.5|4057.5|4046.5|4056.5|4046.5|2
1650473110000|2022-04-20 16:45:10||4047.5||4049.5||4049.5||4047.5|0
1650473120000|2022-04-20 16:45:20||4048.5||4048.5||4050.5||4047.5|2
1650473130000|2022-04-20 16:45:30||4049.5||4050.5||4050.5||4049.5|0
1650473140000|2022-04-20 16:45:40||4048.5||4048.5||4048.5||4048.5|0
1650473150000|2022-04-20 16:45:50||4047.5||4048.5||4048.5||4047.5|2
1650473160000|2022-04-20 16:46:00||4047.5||4047.5||4048.5||4047.5|0
1650473170000|2022-04-20 16:46:10||4048.5||4046.5||4048.5||4046.5|0
1650473180000|2022-04-20 16:46:20||4047.5||4048.5||4048.5||4047.5|0
1650473190000|2022-04-20 16:46:30|4055.5|4047.5|4055.5|4047.5|4055.5|4047.5|4055.5|4047.5|0
1650473200000|2022-04-20 16:46:40|4054.5|4046.5|4054.5|4046.5|4054.5|4046.5|4053.5|4046.5|8
1650473210000|2022-04-20 16:46:50||4045.5||4046.5||4046.5||4045.5|0
1650473220000|2022-04-20 16:47:00|4057.5|4047.5|4057.5|4048.5|4057.5|4048.5|4057.5|4047.5|1
1650473230000|2022-04-20 16:47:10||4047.5||4047.5||4047.5||4047.5|0
1650473240000|2022-04-20 16:47:20||4045.5||4045.5||4045.5||4045.5|2
1650473260000|2022-04-20 16:47:40|4056.5|4044.5|4054.5|4044.5|4056.5|4044.5|4054.5|4044.5|0
1650473290000|2022-04-20 16:48:10||4043.5||4045.5||4045.5||4043.5|0
1650473300000|2022-04-20 16:48:20||4044.5||4046.5||4047.5||4044.5|2
1650473310000|2022-04-20 16:48:30||4045.5||4043.5||4046.5||4043.5|1
1650473320000|2022-04-20 16:48:40||4044.5||4045.5||4045.5||4044.5|0
1650473330000|2022-04-20 16:48:50||4044.5||4044.5||4044.5||4044.5|0
1650473340000|2022-04-20 16:49:00|4052.5|4043.5|4050.5|4043.5|4052.5|4043.5|4050.5|4043.5|0
1650473350000|2022-04-20 16:49:10|4049.5|4042.5|4050.5|4043.5|4050.5|4043.5|4049.5|4042.5|7
1650473360000|2022-04-20 16:49:20|4052.5|4042.5|4052.5|4043.5|4052.5|4043.5|4052.5|4042.5|4
1650473400000|2022-04-20 16:50:00|4054.5|4044.5|4054.5|4044.5|4054.5|4044.5|4054.5|4044.5|7
1650473420000|2022-04-20 16:50:20|4055.5|4045.5|4056.5|4045.5|4056.5|4045.5|4054.5|4045.5|0
1650473480000|2022-04-20 16:51:20|4055.5|4044.5|4054.5|4044.5|4055.5|4044.5|4054.5|4044.5|1
1650473520000|2022-04-20 16:52:00||4045.5||4046.5||4046.5||4045.5|0
1650473530000|2022-04-20 16:52:10|4055.5||4053.5||4055.5||4053.5||0
1650473540000|2022-04-20 16:52:20|||||||||4
1650473550000|2022-04-20 16:52:30|4056.5|4047.5|4057.5|4048.5|4057.5|4048.5|4056.5|4046.5|7
1650473560000|2022-04-20 16:52:40||4047.5||4047.5||4047.5||4047.5|1
1650473570000|2022-04-20 16:52:50|4055.5|4046.5|4055.5|4047.5|4055.5|4048.5|4055.5|4046.5|5
1650473580000|2022-04-20 16:53:00|4056.5|4046.5|4056.5|4046.5|4056.5|4048.5|4055.5|4046.5|7
1650473590000|2022-04-20 16:53:10|4055.5||4055.5||4056.5||4055.5||0
1650473600000|2022-04-20 16:53:20|4054.5||4055.5||4056.5||4054.5||0
1650473620000|2022-04-20 16:53:40|4054.5|4044.5|4054.5|4044.5|4054.5|4046.5|4054.5|4044.5|6
1650473640000|2022-04-20 16:54:00||4045.5||4045.5||4045.5||4045.5|0
1650473650000|2022-04-20 16:54:10|4053.5||4053.5||4053.5||4053.5||0
1650473660000|2022-04-20 16:54:20|4052.5||4052.5||4052.5||4052.5||0
1650473670000|2022-04-20 16:54:30||4044.5||4043.5||4044.5||4042.5|9
1650473690000|2022-04-20 16:54:50|4050.5|4044.5|4050.5|4042.5|4050.5|4044.5|4050.5|4042.5|5
1650473760000|2022-04-20 16:56:00|4051.5|4043.5|4052.5|4043.5|4052.5|4043.5|4051.5|4043.5|12
1650473830000|2022-04-20 16:57:10||4042.5||4042.5||4042.5||4042.5|1
1650473880000|2022-04-20 16:58:00|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|1
1650473890000|2022-04-20 16:58:10||4042.5||4042.5||4042.5||4042.5|8
1650473920000|2022-04-20 16:58:40||4043.5||4042.5||4043.5||4042.5|3
1650473930000|2022-04-20 16:58:50||4041.5||4041.5||4041.5||4041.5|0
1650473940000|2022-04-20 16:59:00|||||||||1
1650473970000|2022-04-20 16:59:30||4042.5||4042.5||4042.5||4042.5|0
1650473980000|2022-04-20 16:59:40|4049.5|4043.5|4049.5|4042.5|4049.5|4043.5|4049.5|4039.5|9
1650474000000|2022-04-20 17:00:00|4048.5|4041.5|4052.5|4040.5|4052.5|4041.5|4048.5|4039.5|21
1650474010000|2022-04-20 17:00:10||4039.5||4040.5||4040.5||4039.5|0
1650474020000|2022-04-20 17:00:20|4051.5|4042.5|4051.5|4042.5|4051.5|4042.5|4049.5|4042.5|2
1650474040000|2022-04-20 17:00:40|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|1
1650474050000|2022-04-20 17:00:50|4053.5|4042.5|4053.5|4045.5|4053.5|4045.5|4053.5|4042.5|1
1650474060000|2022-04-20 17:01:00||4043.5||4045.5||4046.5||4043.5|0
1650474070000|2022-04-20 17:01:10|4052.5|4043.5|4055.5|4045.5|4055.5|4045.5|4052.5|4043.5|8
1650474080000|2022-04-20 17:01:20|4054.5||4054.5||4054.5||4054.5||0
1650474100000|2022-04-20 17:01:40|4052.5|4044.5|4052.5|4044.5|4052.5|4044.5|4052.5|4039.5|8
1650474120000|2022-04-20 17:02:00|4050.5|4043.5|4054.5|4046.5|4055.5|4046.5|4049.5|4040.5|16
1650474130000|2022-04-20 17:02:10|4055.5|4047.5|4057.5|4047.5|4057.5|4049.5|4055.5|4045.5|3
1650474140000|2022-04-20 17:02:20||4045.5||4046.5||4046.5||4045.5|0
1650474150000|2022-04-20 17:02:30||4045.5||4046.5||4046.5||4045.5|0
1650474220000|2022-04-20 17:03:40|4055.5||4055.5||4055.5||4055.5||0
1650474230000|2022-04-20 17:03:50|4057.5|4048.5|4057.5|4048.5|4057.5|4048.5|4057.5|4048.5|10
1650474240000|2022-04-20 17:04:00||4049.5||4049.5||4049.5||4049.5|0
1650474250000|2022-04-20 17:04:10|4059.5|4050.5|4059.5|4050.5|4059.5|4050.5|4059.5|4050.5|1
1650474300000|2022-04-20 17:05:00||4048.5||4049.5||4049.5||4048.5|1
1650474320000|2022-04-20 17:05:20||4050.5||4050.5||4050.5||4050.5|0
1650474330000|2022-04-20 17:05:30|4058.5||4058.5||4058.5||4058.5||0
1650474340000|2022-04-20 17:05:40|4059.5|4049.5|4056.5|4048.5|4059.5|4049.5|4055.5|4046.5|20
1650474360000|2022-04-20 17:06:00||4046.5||4047.5||4047.5||4046.5|1
1650474370000|2022-04-20 17:06:10||4048.5||4048.5||4048.5||4048.5|0
1650474380000|2022-04-20 17:06:20||4046.5||4047.5||4047.5||4046.5|1
1650474390000|2022-04-20 17:06:30|4055.5||4055.5||4055.5||4055.5||0
1650474400000|2022-04-20 17:06:40||4046.5||4046.5||4046.5||4046.5|1
1650474410000|2022-04-20 17:06:50||4043.5||4043.5||4043.5||4043.5|2
1650474450000|2022-04-20 17:07:30|4052.5|4046.5|4055.5|4043.5|4055.5|4046.5|4052.5|4043.5|13
1650474490000|2022-04-20 17:08:10||4042.5||4043.5||4043.5||4042.5|0
1650474500000|2022-04-20 17:08:20|4054.5||4054.5||4054.5||4054.5||0
1650474510000|2022-04-20 17:08:30|4053.5||4053.5||4053.5||4053.5||0
1650474530000|2022-04-20 17:08:50||4041.5||4043.5||4043.5||4041.5|1
1650474560000|2022-04-20 17:09:20|4051.5||4051.5||4051.5||4051.5||0
1650474580000|2022-04-20 17:09:40|4053.5|4042.5|4053.5|4043.5|4053.5|4043.5|4053.5|4042.5|9
1650474670000|2022-04-20 17:11:10|4051.5||4051.5||4051.5||4051.5||0
1650474680000|2022-04-20 17:11:20|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|11
1650474780000|2022-04-20 17:13:00|4056.5||4056.5||4056.5||4056.5||9
1650474790000|2022-04-20 17:13:10||4045.5||4045.5||4045.5||4045.5|0
1650474910000|2022-04-20 17:15:10|4053.5|4046.5|4053.5|4046.5|4053.5|4046.5|4052.5|4046.5|4
1650474920000|2022-04-20 17:15:20||4044.5||4044.5||4044.5||4044.5|1
1650474930000|2022-04-20 17:15:30|4054.5|4046.5|4056.5|4046.5|4056.5|4046.5|4054.5|4046.5|6
1650474940000|2022-04-20 17:15:40||4044.5||4045.5||4045.5||4043.5|0
1650474960000|2022-04-20 17:16:00||4044.5||4044.5||4044.5||4044.5|0
1650474970000|2022-04-20 17:16:10|4055.5||4055.5||4055.5||4055.5||0
1650474990000|2022-04-20 17:16:30|4054.5||4054.5||4054.5||4054.5||0
1650475020000|2022-04-20 17:17:00|4052.5||4052.5||4052.5||4052.5||0
1650475030000|2022-04-20 17:17:10|4050.5|4041.5|4050.5|4041.5|4050.5|4042.5|4047.5|4039.5|15
1650475040000|2022-04-20 17:17:20|4049.5|4040.5|4049.5|4040.5|4049.5|4041.5|4049.5|4039.5|11
1650475050000|2022-04-20 17:17:30|4052.5|4041.5|4054.5|4044.5|4054.5|4044.5|4052.5|4040.5|7
1650475060000|2022-04-20 17:17:40||4043.5||4043.5||4043.5||4043.5|0
1650475080000|2022-04-20 17:18:00|4052.5|4041.5|4052.5|4042.5|4052.5|4042.5|4052.5|4041.5|0
1650475130000|2022-04-20 17:18:50|4050.5|4041.5|4048.5|4040.5|4050.5|4041.5|4048.5|4040.5|0
1650475140000|2022-04-20 17:19:00|4047.5|4039.5|4049.5|4040.5|4049.5|4040.5|4046.5|4038.5|34
1650475150000|2022-04-20 17:19:10|4050.5|4039.5|4049.5|4039.5|4050.5|4039.5|4048.5|4039.5|0
1650475160000|2022-04-20 17:19:20|4050.5||4049.5||4050.5||4049.5||0
1650475170000|2022-04-20 17:19:30|4050.5||4052.5||4052.5||4050.5||0
1650475200000|2022-04-20 17:20:00|4051.5||4051.5||4051.5||4050.5||0
1650475260000|2022-04-20 17:21:00|4052.5|4041.5|4052.5|4041.5|4052.5|4041.5|4052.5|4041.5|8
1650475320000|2022-04-20 17:22:00||4042.5||4042.5||4042.5||4042.5|0
1650475350000|2022-04-20 17:22:30||4043.5||4043.5||4043.5||4043.5|0
1650475360000|2022-04-20 17:22:40|4051.5|4042.5|4051.5|4042.5|4051.5|4042.5|4051.5|4042.5|4
1650475370000|2022-04-20 17:22:50|4049.5||4054.5||4054.5||4049.5||9
1650475420000|2022-04-20 17:23:40||4043.5||4043.5||4043.5||4043.5|0
1650475430000|2022-04-20 17:23:50||4042.5||4042.5||4042.5||4042.5|0
1650475440000|2022-04-20 17:24:00||4043.5||4044.5||4044.5||4043.5|0
1650475450000|2022-04-20 17:24:10||4043.5||4043.5||4043.5||4043.5|0
1650475470000|2022-04-20 17:24:30|4051.5|4042.5|4051.5|4042.5|4051.5|4042.5|4051.5|4042.5|0
1650475490000|2022-04-20 17:24:50|4052.5|4039.5|4052.5|4040.5|4052.5|4040.5|4052.5|4039.5|10
1650475500000|2022-04-20 17:25:00||4041.5||4042.5||4042.5||4041.5|0
1650475530000|2022-04-20 17:25:30||4041.5||4041.5||4041.5||4041.5|2
1650475570000|2022-04-20 17:26:10||4040.5||4040.5||4040.5||4040.5|0
1650475590000|2022-04-20 17:26:30|4049.5|4038.5|4046.5|4038.5|4049.5|4038.5|4046.5|4038.5|7
1650475600000|2022-04-20 17:26:40|4045.5||4046.5||4046.5||4045.5||7
1650475610000|2022-04-20 17:26:50||4037.5||4039.5||4039.5||4037.5|0
1650475630000|2022-04-20 17:27:10|4048.5|4040.5|4048.5|4038.5|4049.5|4041.5|4048.5|4038.5|21
1650475640000|2022-04-20 17:27:20|4049.5|4039.5|4049.5|4041.5|4049.5|4041.5|4048.5|4038.5|0
1650475660000|2022-04-20 17:27:40||4040.5||4042.5||4042.5||4040.5|5
1650475680000|2022-04-20 17:28:00||4041.5||4042.5||4042.5||4041.5|5
1650475690000|2022-04-20 17:28:10|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|8
1650475700000|2022-04-20 17:28:20|4053.5|4044.5|4054.5|4045.5|4055.5|4045.5|4052.5|4044.5|0
1650475710000|2022-04-20 17:28:30|4055.5||4055.5||4055.5||4054.5||0
1650475720000|2022-04-20 17:28:40|4056.5||4055.5||4056.5||4055.5||0
1650475730000|2022-04-20 17:28:50|4056.5|4048.5|4057.5|4047.5|4057.5|4048.5|4056.5|4047.5|0
1650475750000|2022-04-20 17:29:10||4049.5||4045.5||4049.5||4045.5|1
1650475760000|2022-04-20 17:29:20||4043.5||4045.5||4045.5||4043.5|0
1650475770000|2022-04-20 17:29:30||4046.5||4046.5||4046.5||4046.5|0
1650475790000|2022-04-20 17:29:50||4045.5||4045.5||4046.5||4043.5|0
1650475800000|2022-04-20 17:30:00||4044.5||4045.5||4045.5||4044.5|0
1650475810000|2022-04-20 17:30:10|4056.5||4056.5||4056.5||4056.5||0
1650475830000|2022-04-20 17:30:30|4055.5|4044.5|4055.5|4045.5|4055.5|4045.5|4051.5|4044.5|8
1650475840000|2022-04-20 17:30:40||4044.5||4044.5||4044.5||4044.5|0
1650475880000|2022-04-20 17:31:20|4054.5||4054.5||4054.5||4054.5||0
1650475930000|2022-04-20 17:32:10|4052.5|4042.5|4052.5|4043.5|4052.5|4043.5|4052.5|4042.5|5
1650475940000|2022-04-20 17:32:20|4051.5|4042.5|4055.5|4045.5|4055.5|4045.5|4051.5|4042.5|8
1650475980000|2022-04-20 17:33:00|4054.5|4044.5|4054.5|4042.5|4054.5|4044.5|4054.5|4042.5|5
1650475990000|2022-04-20 17:33:10|4053.5|4041.5|4052.5|4041.5|4053.5|4041.5|4052.5|4041.5|0
1650476000000|2022-04-20 17:33:20|4054.5|4042.5|4052.5|4042.5|4054.5|4042.5|4052.5|4042.5|0
1650476040000|2022-04-20 17:34:00|4050.5||4050.5||4050.5||4050.5||0
1650476050000|2022-04-20 17:34:10||4040.5||4041.5||4041.5||4040.5|1
1650476070000|2022-04-20 17:34:30|4052.5|4037.5|4052.5|4037.5|4052.5|4037.5|4052.5|4037.5|8
1650476080000|2022-04-20 17:34:40||4038.5||4038.5||4038.5||4038.5|0
1650476090000|2022-04-20 17:34:50||4037.5||4039.5||4039.5||4037.5|0
1650476100000|2022-04-20 17:35:00||4038.5||4040.5||4040.5||4038.5|0
1650476110000|2022-04-20 17:35:10|4054.5|4042.5|4052.5|4041.5|4054.5|4042.5|4052.5|4040.5|10
1650476160000|2022-04-20 17:36:00|4050.5|4038.5|4048.5|4039.5|4050.5|4039.5|4047.5|4038.5|6
1650476170000|2022-04-20 17:36:10|4049.5|4038.5|4049.5|4039.5|4050.5|4039.5|4048.5|4038.5|8
1650476180000|2022-04-20 17:36:20|4048.5|4038.5|4048.5|4039.5|4049.5|4039.5|4048.5|4038.5|0
1650476190000|2022-04-20 17:36:30|4049.5|4038.5|4048.5|4039.5|4049.5|4040.5|4047.5|4038.5|0
1650476200000|2022-04-20 17:36:40|4049.5||4051.5||4051.5||4049.5||0
1650476220000|2022-04-20 17:37:00||4038.5||4040.5||4040.5||4038.5|0
1650476280000|2022-04-20 17:38:00|4049.5||4049.5||4049.5||4049.5||0
1650476290000|2022-04-20 17:38:10|4048.5|4038.5|4051.5|4039.5|4051.5|4039.5|4048.5|4038.5|9
1650476320000|2022-04-20 17:38:40||4038.5||4038.5||4038.5||4038.5|0
1650476400000|2022-04-20 17:40:00|4047.5||4047.5||4048.5||4045.5||8
1650476410000|2022-04-20 17:40:10|4048.5||4049.5||4049.5||4048.5||0
1650476420000|2022-04-20 17:40:20|4050.5|4039.5|4050.5|4040.5|4050.5|4040.5|4050.5|4039.5|0
1650476500000|2022-04-20 17:41:40|4048.5|4039.5|4048.5|4040.5|4048.5|4040.5|4048.5|4039.5|5
1650476510000|2022-04-20 17:41:50||4039.5||4041.5||4041.5||4039.5|0
1650476520000|2022-04-20 17:42:00|4049.5|4040.5|4052.5|4040.5|4052.5|4042.5|4049.5|4039.5|13
1650476530000|2022-04-20 17:42:10||4039.5||4041.5||4041.5||4039.5|0
1650476550000|2022-04-20 17:42:30||4040.5||4041.5||4041.5||4040.5|11
1650476570000|2022-04-20 17:42:50||4042.5||4042.5||4042.5||4042.5|0
1650476610000|2022-04-20 17:43:30|4054.5|4043.5|4055.5|4044.5|4055.5|4044.5|4050.5|4043.5|8
1650476670000|2022-04-20 17:44:30|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|4052.5|4043.5|5
1650476680000|2022-04-20 17:44:40||4044.5||4044.5||4044.5||4044.5|0
1650476710000|2022-04-20 17:45:10|4055.5|4042.5|4055.5|4046.5|4055.5|4046.5|4055.5|4042.5|18
1650476720000|2022-04-20 17:45:20||4044.5||4045.5||4045.5||4044.5|0
1650476740000|2022-04-20 17:45:40||4042.5||4044.5||4044.5||4042.5|0
1650476750000|2022-04-20 17:45:50||4042.5||4043.5||4043.5||4042.5|0
1650476770000|2022-04-20 17:46:10||4041.5||4044.5||4044.5||4041.5|0
1650476780000|2022-04-20 17:46:20||4043.5||4043.5||4043.5||4043.5|0
1650476790000|2022-04-20 17:46:30||4045.5||4045.5||4045.5||4045.5|0
1650476800000|2022-04-20 17:46:40||4044.5||4046.5||4046.5||4044.5|0
1650476820000|2022-04-20 17:47:00||4045.5||4047.5||4047.5||4045.5|0
1650476830000|2022-04-20 17:47:10|4056.5|4045.5|4054.5|4046.5|4056.5|4046.5|4054.5|4045.5|5
1650476840000|2022-04-20 17:47:20|4055.5|4045.5|4057.5|4047.5|4057.5|4047.5|4055.5|4045.5|8
1650476850000|2022-04-20 17:47:30||4045.5||4047.5||4048.5||4045.5|0
1650476870000|2022-04-20 17:47:50|4058.5|4048.5|4058.5|4048.5|4058.5|4048.5|4058.5|4048.5|0
1650476920000|2022-04-20 17:48:40|4054.5|4045.5|4054.5|4045.5|4054.5|4045.5|4054.5|4045.5|3
1650476950000|2022-04-20 17:49:10|4053.5|4042.5|4051.5|4044.5|4053.5|4044.5|4051.5|4042.5|6
1650476960000|2022-04-20 17:49:20|4052.5||4052.5||4052.5||4052.5||5
1650476980000|2022-04-20 17:49:40|4051.5|4042.5|4052.5|4043.5|4052.5|4043.5|4051.5|4042.5|6
1650476990000|2022-04-20 17:49:50|4051.5|4042.5|4051.5|4042.5|4052.5|4042.5|4051.5|4042.5|15
1650477000000|2022-04-20 17:50:00||4040.5||4040.5||4040.5||4040.5|1
1650477010000|2022-04-20 17:50:10|4049.5|4039.5|4047.5|4040.5|4049.5|4041.5|4047.5|4039.5|0
1650477020000|2022-04-20 17:50:20||4039.5||4039.5||4040.5||4039.5|8
1650477030000|2022-04-20 17:50:30||4038.5||4038.5||4038.5||4038.5|0
1650477050000|2022-04-20 17:50:50|4046.5||4046.5||4047.5||4046.5||0
1650477060000|2022-04-20 17:51:00|4047.5||4048.5||4049.5||4047.5||8
1650477070000|2022-04-20 17:51:10|4047.5||4048.5||4049.5||4047.5||0
1650477080000|2022-04-20 17:51:20|4047.5|4037.5|4046.5|4037.5|4049.5|4037.5|4046.5|4037.5|1
1650477090000|2022-04-20 17:51:30|4047.5||4047.5||4048.5||4046.5||0
1650477100000|2022-04-20 17:51:40|4048.5||4050.5||4050.5||4047.5||0
1650477110000|2022-04-20 17:51:50|4049.5||4048.5||4049.5||4047.5||0
1650477120000|2022-04-20 17:52:00|4047.5||4048.5||4048.5||4047.5||0
1650477130000|2022-04-20 17:52:10|4047.5||4048.5||4048.5||4047.5||0
1650477140000|2022-04-20 17:52:20||4038.5||4038.5||4038.5||4038.5|0
1650477180000|2022-04-20 17:53:00|4049.5|4037.5|4048.5|4037.5|4049.5|4037.5|4046.5|4037.5|8
1650477210000|2022-04-20 17:53:30|4047.5||4047.5||4047.5||4047.5||0
1650477220000|2022-04-20 17:53:40|4048.5||4048.5||4048.5||4048.5||0
1650477240000|2022-04-20 17:54:00|4049.5||4048.5||4049.5||4048.5||0
1650477250000|2022-04-20 17:54:10||4038.5||4037.5||4038.5||4037.5|0
1650477260000|2022-04-20 17:54:20||4038.5||4037.5||4038.5||4037.5|0
1650477290000|2022-04-20 17:54:50|4046.5||4046.5||4046.5||4046.5||0
1650477300000|2022-04-20 17:55:00|4047.5|4036.5|4046.5|4036.5|4047.5|4036.5|4044.5|4036.5|7
1650477310000|2022-04-20 17:55:10|4047.5||4047.5||4047.5||4047.5||0
1650477360000|2022-04-20 17:56:00|4046.5||4046.5||4046.5||4046.5||0
1650477390000|2022-04-20 17:56:30|4044.5||4044.5||4044.5||4044.5||0
1650477400000|2022-04-20 17:56:40|4045.5|4035.5|4044.5|4035.5|4045.5|4035.5|4044.5|4035.5|8
1650477420000|2022-04-20 17:57:00|4045.5||4044.5||4046.5||4044.5||0
1650477430000|2022-04-20 17:57:10|4045.5||4045.5||4045.5||4044.5||0
1650477450000|2022-04-20 17:57:30||4036.5||4036.5||4036.5||4036.5|0
1650477460000|2022-04-20 17:57:40|4046.5|4037.5|4047.5|4038.5|4047.5|4038.5|4046.5|4037.5|7
1650477470000|2022-04-20 17:57:50|4046.5|4036.5|4046.5|4037.5|4046.5|4037.5|4046.5|4036.5|0
1650477480000|2022-04-20 17:58:00|4045.5|4036.5|4045.5|4035.5|4045.5|4036.5|4045.5|4035.5|2
1650477490000|2022-04-20 17:58:10||4037.5||4037.5||4037.5||4037.5|0
1650477500000|2022-04-20 17:58:20|||||||||2
1650477530000|2022-04-20 17:58:50|4046.5||4046.5||4047.5||4046.5||1
1650477540000|2022-04-20 17:59:00|4045.5||4044.5||4046.5||4044.5||2
1650477550000|2022-04-20 17:59:10|4045.5|4038.5|4046.5|4038.5|4046.5|4038.5|4045.5|4038.5|3
1650477570000|2022-04-20 17:59:30|||||||||2
1650477590000|2022-04-20 17:59:50|4045.5||4045.5||4045.5||4045.5||1
1650477600000|2022-04-20 18:00:00|4046.5|4036.5|4044.5|4036.5|4046.5|4038.5|4044.5|4036.5|8
1650477610000|2022-04-20 18:00:10||4037.5||4037.5||4037.5||4036.5|2
1650477620000|2022-04-20 18:00:20||4036.5||4037.5||4037.5||4036.5|0
1650477630000|2022-04-20 18:00:30|4045.5||4045.5||4045.5||4045.5||4
1650477640000|2022-04-20 18:00:40|4044.5|4036.5|4044.5|4036.5|4045.5|4037.5|4044.5|4036.5|1
1650477650000|2022-04-20 18:00:50|4043.5|4035.5|4043.5|4036.5|4044.5|4036.5|4043.5|4035.5|0
1650477660000|2022-04-20 18:01:00|4044.5||4045.5||4045.5||4044.5||2
1650477670000|2022-04-20 18:01:10|4044.5||4045.5||4045.5||4044.5||0
1650477690000|2022-04-20 18:01:30||4035.5||4037.5||4038.5||4035.5|6
1650477700000|2022-04-20 18:01:40|4048.5|4039.5|4048.5|4039.5|4049.5|4039.5|4047.5|4038.5|1
1650477710000|2022-04-20 18:01:50|4049.5|4040.5|4050.5|4041.5|4050.5|4041.5|4047.5|4039.5|4
1650477720000|2022-04-20 18:02:00|4051.5||4051.5||4051.5||4051.5||0
1650477730000|2022-04-20 18:02:10||4038.5||4040.5||4040.5||4038.5|0
1650477750000|2022-04-20 18:02:30||4039.5||4039.5||4039.5||4039.5|0
1650477760000|2022-04-20 18:02:40||4037.5||4036.5||4038.5||4035.5|0
1650477770000|2022-04-20 18:02:50||4035.5||4035.5||4035.5||4035.5|0
1650477780000|2022-04-20 18:03:00||4036.5||4035.5||4036.5||4035.5|0
1650477790000|2022-04-20 18:03:10|4050.5||4046.5||4050.5||4046.5||0
1650477810000|2022-04-20 18:03:30|4044.5||4044.5||4044.5||4044.5||0
1650477830000|2022-04-20 18:03:50|4045.5||4045.5||4045.5||4045.5||8
1650477860000|2022-04-20 18:04:20|4044.5||4044.5||4044.5||4044.5||0
1650477870000|2022-04-20 18:04:30||4036.5||4035.5||4036.5||4035.5|0
1650477880000|2022-04-20 18:04:40|4045.5||4045.5||4045.5||4045.5||0
1650477900000|2022-04-20 18:05:00||4036.5||4036.5||4036.5||4035.5|0
1650477910000|2022-04-20 18:05:10|4044.5|4035.5|4044.5|4036.5|4044.5|4036.5|4044.5|4035.5|2
1650477920000|2022-04-20 18:05:20||4035.5||4035.5||4035.5||4035.5|0
1650477930000|2022-04-20 18:05:30|4045.5|4036.5|4044.5|4036.5|4045.5|4037.5|4044.5|4035.5|4
1650477940000|2022-04-20 18:05:40||4035.5||4035.5||4035.5||4035.5|0
1650477950000|2022-04-20 18:05:50||4036.5||4036.5||4036.5||4036.5|0
1650477960000|2022-04-20 18:06:00|4043.5|4037.5|4045.5|4037.5|4045.5|4037.5|4043.5|4035.5|4
1650477970000|2022-04-20 18:06:10|4044.5|4036.5|4044.5|4036.5|4044.5|4036.5|4044.5|4035.5|2
1650477980000|2022-04-20 18:06:20||4035.5||4035.5||4035.5||4035.5|0
1650477990000|2022-04-20 18:06:30|4043.5||4042.5||4043.5||4042.5||0
1650478000000|2022-04-20 18:06:40|||||||||3
1650478010000|2022-04-20 18:06:50|||||||||2
1650478020000|2022-04-20 18:07:00|4043.5|4034.5|4041.5|4034.5|4043.5|4034.5|4041.5|4034.5|17
1650478030000|2022-04-20 18:07:10|||||||||4
1650478050000|2022-04-20 18:07:30|4040.5|4032.5|4040.5|4032.5|4040.5|4032.5|4039.5|4032.5|4
1650478060000|2022-04-20 18:07:40|4039.5||4039.5||4039.5||4039.5||0
1650478080000|2022-04-20 18:08:00|4040.5||4040.5||4040.5||4040.5||4
1650478100000|2022-04-20 18:08:20||4031.5||4031.5||4031.5||4031.5|0
1650478120000|2022-04-20 18:08:40||4032.5||4032.5||4032.5||4032.5|0
1650478130000|2022-04-20 18:08:50|4039.5|4031.5|4039.5|4031.5|4039.5|4031.5|4039.5|4031.5|3
1650478140000|2022-04-20 18:09:00|4038.5||4038.5||4039.5||4038.5||0
1650478150000|2022-04-20 18:09:10|4039.5||4039.5||4039.5||4039.5||0
1650478160000|2022-04-20 18:09:20|4040.5||4039.5||4040.5||4038.5||4
1650478180000|2022-04-20 18:09:40|4038.5|4032.5|4039.5|4031.5|4039.5|4032.5|4038.5|4031.5|2
1650478190000|2022-04-20 18:09:50|4038.5||4038.5||4039.5||4038.5||0
1650478200000|2022-04-20 18:10:00|4039.5|4030.5|4038.5|4030.5|4039.5|4030.5|4038.5|4030.5|5
1650478210000|2022-04-20 18:10:10|4039.5||4038.5||4039.5||4038.5||0
1650478230000|2022-04-20 18:10:30|4039.5|4031.5|4038.5|4030.5|4039.5|4031.5|4038.5|4030.5|5
1650478240000|2022-04-20 18:10:40|4039.5||4039.5||4039.5||4038.5||0
1650478260000|2022-04-20 18:11:00|4038.5||4038.5||4038.5||4038.5||0
1650478270000|2022-04-20 18:11:10|4039.5|4029.5|4038.5|4029.5|4039.5|4029.5|4037.5|4029.5|4
1650478280000|2022-04-20 18:11:20||4030.5||4030.5||4030.5||4030.5|0
1650478330000|2022-04-20 18:12:10|4037.5|4031.5|4038.5|4030.5|4038.5|4031.5|4037.5|4030.5|3
1650478350000|2022-04-20 18:12:30|4037.5||4037.5||4037.5||4037.5||0
1650478360000|2022-04-20 18:12:40|4038.5|4029.5|4038.5|4030.5|4038.5|4030.5|4038.5|4029.5|8
1650478370000|2022-04-20 18:12:50||4031.5||4030.5||4031.5||4030.5|2
1650478380000|2022-04-20 18:13:00||4029.5||4029.5||4029.5||4029.5|0
1650478390000|2022-04-20 18:13:10||4028.5||4028.5||4028.5||4028.5|0
1650478420000|2022-04-20 18:13:40|4036.5||4037.5||4038.5||4036.5||3
1650478470000|2022-04-20 18:14:30|4038.5||4036.5||4038.5||4036.5||2
1650478500000|2022-04-20 18:15:00|4038.5|4027.5|4038.5|4027.5|4038.5|4027.5|4038.5|4027.5|8
1650478510000|2022-04-20 18:15:10||4028.5||4028.5||4028.5||4028.5|0
1650478520000|2022-04-20 18:15:20||4027.5||4027.5||4027.5||4027.5|0
1650478550000|2022-04-20 18:15:50||4028.5||4028.5||4028.5||4028.5|0
1650478580000|2022-04-20 18:16:20|4036.5|4029.5|4036.5|4029.5|4036.5|4029.5|4036.5|4029.5|0
1650478590000|2022-04-20 18:16:30|4038.5|4028.5|4038.5|4028.5|4038.5|4028.5|4038.5|4028.5|7
1650478600000|2022-04-20 18:16:40||4027.5||4027.5||4027.5||4027.5|0
1650478620000|2022-04-20 18:17:00|4037.5||4036.5||4037.5||4036.5||0
1650478630000|2022-04-20 18:17:10|4035.5|4025.5|4035.5|4026.5|4035.5|4026.5|4034.5|4024.5|17
1650478640000|2022-04-20 18:17:20||4027.5||4026.5||4027.5||4025.5|0
1650478650000|2022-04-20 18:17:30|4034.5|4025.5|4034.5|4025.5|4034.5|4025.5|4034.5|4025.5|0
1650478670000|2022-04-20 18:17:50|4035.5|4026.5|4035.5|4026.5|4035.5|4026.5|4034.5|4026.5|0
1650478690000|2022-04-20 18:18:10|4034.5|4024.5|4034.5|4025.5|4034.5|4025.5|4034.5|4024.5|0
1650478710000|2022-04-20 18:18:30|4033.5||4033.5||4034.5||4032.5||2
1650478730000|2022-04-20 18:18:50|4032.5|4023.5|4031.5|4024.5|4033.5|4024.5|4031.5|4023.5|10
1650478740000|2022-04-20 18:19:00|||||||||2
1650478750000|2022-04-20 18:19:10|4032.5|4022.5|4031.5|4023.5|4032.5|4023.5|4030.5|4022.5|9
1650478760000|2022-04-20 18:19:20|4030.5|4022.5|4030.5|4022.5|4031.5|4022.5|4030.5|4022.5|0
1650478770000|2022-04-20 18:19:30|4031.5||4031.5||4031.5||4031.5||1
1650478780000|2022-04-20 18:19:40|4030.5|4021.5|4030.5|4022.5|4030.5|4022.5|4030.5|4021.5|0
1650478790000|2022-04-20 18:19:50||4021.5||4021.5||4021.5||4021.5|0
1650478800000|2022-04-20 18:20:00||4020.5||4020.5||4021.5||4020.5|1
1650478860000|2022-04-20 18:21:00|4026.5|4018.5|4026.5|4018.5|4026.5|4018.5|4026.5|4018.5|3
1650478870000|2022-04-20 18:21:10||4019.5||4018.5||4019.5||4018.5|0
1650478880000|2022-04-20 18:21:20|4027.5|4019.5|4030.5|4021.5|4030.5|4021.5|4027.5|4018.5|12
1650478890000|2022-04-20 18:21:30|4031.5||4031.5||4031.5||4031.5||0
1650478920000|2022-04-20 18:22:00||4020.5||4019.5||4020.5||4019.5|0
1650478950000|2022-04-20 18:22:30|4030.5||4030.5||4030.5||4030.5||0
1650478990000|2022-04-20 18:23:10||4020.5||4020.5||4021.5||4020.5|0
1650479020000|2022-04-20 18:23:40||4019.5||4019.5||4019.5||4019.5|0
1650479040000|2022-04-20 18:24:00|4027.5||4027.5||4027.5||4027.5||8
1650479060000|2022-04-20 18:24:20|||||||||6
1650479080000|2022-04-20 18:24:40|4028.5|4020.5|4028.5|4020.5|4028.5|4020.5|4028.5|4020.5|3
1650479100000|2022-04-20 18:25:00||4019.5||4019.5||4019.5||4019.5|2
1650479140000|2022-04-20 18:25:40|4026.5|4018.5|4025.5|4018.5|4026.5|4018.5|4025.5|4018.5|1
1650479150000|2022-04-20 18:25:50|4026.5||4028.5||4028.5||4026.5||7
1650479170000|2022-04-20 18:26:10||4017.5||4017.5||4017.5||4017.5|1
1650479180000|2022-04-20 18:26:20||4018.5||4018.5||4018.5||4018.5|0
1650479240000|2022-04-20 18:27:20||4017.5||4018.5||4018.5||4017.5|8
1650479270000|2022-04-20 18:27:50||4017.5||4017.5||4017.5||4017.5|0
1650479370000|2022-04-20 18:29:30||4016.5||4016.5||4016.5||4016.5|7
1650479400000|2022-04-20 18:30:00||4015.5||4015.5||4015.5||4015.5|0
1650479450000|2022-04-20 18:30:50|4022.5||4026.5||4026.5||4022.5||8
1650479460000|2022-04-20 18:31:00||4016.5||4015.5||4016.5||4015.5|0
1650479570000|2022-04-20 18:32:50|4022.5||4022.5||4022.5||4022.5||5
1650479580000|2022-04-20 18:33:00|4023.5|4014.5|4020.5|4013.5|4023.5|4015.5|4020.5|4013.5|10
1650479590000|2022-04-20 18:33:10|||||||||2
1650479600000|2022-04-20 18:33:20|||||||||6
1650479610000|2022-04-20 18:33:30||4012.5||4013.5||4013.5||4012.5|7
1650479630000|2022-04-20 18:33:50|4022.5|4014.5|4022.5|4015.5|4022.5|4015.5|4022.5|4014.5|7
1650479670000|2022-04-20 18:34:30|4026.5|4016.5|4026.5|4018.5|4026.5|4018.5|4026.5|4016.5|6
1650479690000|2022-04-20 18:34:50||4014.5||4014.5||4015.5||4013.5|5
1650479760000|2022-04-20 18:36:00||4013.5||4013.5||4013.5||4013.5|0
1650479790000|2022-04-20 18:36:30|4021.5|4012.5|4021.5|4013.5|4021.5|4013.5|4021.5|4012.5|7
1650479810000|2022-04-20 18:36:50||4012.5||4013.5||4013.5||4012.5|5
1650479820000|2022-04-20 18:37:00|4022.5||4022.5||4022.5||4022.5||0
1650479840000|2022-04-20 18:37:20||4012.5||4012.5||4014.5||4012.5|0
1650479850000|2022-04-20 18:37:30||4013.5||4014.5||4014.5||4012.5|0
1650479870000|2022-04-20 18:37:50||4013.5||4015.5||4015.5||4013.5|0
1650479880000|2022-04-20 18:38:00|4026.5|4016.5|4026.5|4016.5|4026.5|4017.5|4026.5|4016.5|9
1650479890000|2022-04-20 18:38:10||4015.5||4015.5||4015.5||4015.5|0
1650479930000|2022-04-20 18:38:50||4013.5||4014.5||4014.5||4013.5|0
1650479950000|2022-04-20 18:39:10||4015.5||4014.5||4015.5||4014.5|0
1650480000000|2022-04-20 18:40:00|4022.5|4012.5|4024.5|4012.5|4024.5|4013.5|4021.5|4012.5|12
1650480100000|2022-04-20 18:41:40||4011.5||4010.5||4011.5||4010.5|7
1650480140000|2022-04-20 18:42:20|4023.5||4022.5||4023.5||4022.5||0
1650480170000|2022-04-20 18:42:50||4009.5||4009.5||4009.5||4009.5|0
1650480200000|2022-04-20 18:43:20|4021.5|4008.5|4019.5|4008.5|4021.5|4008.5|4019.5|4008.5|7
1650480220000|2022-04-20 18:43:40|4015.5||4015.5||4015.5||4015.5||0
1650480230000|2022-04-20 18:43:50|||||||||2
1650480240000|2022-04-20 18:44:00|4016.5|4007.5|4016.5|4009.5|4016.5|4009.5|4016.5|4007.5|7
1650480260000|2022-04-20 18:44:20|4019.5||4019.5||4019.5||4019.5||7
1650480320000|2022-04-20 18:45:20||4012.5||4012.5||4012.5||4012.5|0
1650480330000|2022-04-20 18:45:30||4009.5||4009.5||4009.5||4009.5|1
1650480350000|2022-04-20 18:45:50|4018.5|4012.5|4019.5|4009.5|4019.5|4012.5|4018.5|4009.5|2
1650480360000|2022-04-20 18:46:00||4012.5||4009.5||4012.5||4009.5|1
1650480380000|2022-04-20 18:46:20|||||||||1
1650480400000|2022-04-20 18:46:40|4017.5||4019.5||4019.5||4016.5||7
1650480420000|2022-04-20 18:47:00|4020.5|4012.5|4021.5|4011.5|4021.5|4012.5|4020.5|4011.5|1
1650480440000|2022-04-20 18:47:20||4014.5||4011.5||4014.5||4011.5|2
1650480460000|2022-04-20 18:47:40||4014.5||4011.5||4014.5||4011.5|3
1650480480000|2022-04-20 18:48:00|4024.5||4024.5||4024.5||4024.5||8
1650480490000|2022-04-20 18:48:10||4012.5||4012.5||4013.5||4012.5|0
1650480520000|2022-04-20 18:48:40||4013.5||4012.5||4013.5||4012.5|0
1650480560000|2022-04-20 18:49:20||4015.5||4012.5||4015.5||4012.5|1
1650480600000|2022-04-20 18:50:00|4021.5||4019.5||4024.5||4019.5||0
1650480610000|2022-04-20 18:50:10|4022.5|4009.5|4022.5|4009.5|4022.5|4009.5|4022.5|4009.5|7
1650480640000|2022-04-20 18:50:40|4021.5||4020.5||4021.5||4020.5||0
1650480660000|2022-04-20 18:51:00||4010.5||4010.5||4010.5||4010.5|0
1650480670000|2022-04-20 18:51:10|4019.5|4009.5|4019.5|4009.5|4019.5|4009.5|4019.5|4009.5|1
1650480690000|2022-04-20 18:51:30||4010.5||4010.5||4010.5||4010.5|7
1650480720000|2022-04-20 18:52:00||4009.5||4009.5||4009.5||4009.5|1
1650480750000|2022-04-20 18:52:30|4017.5|4007.5|4016.5|4007.5|4017.5|4007.5|4016.5|4007.5|4
1650480780000|2022-04-20 18:53:00||4006.5||4006.5||4006.5||4006.5|6
1650480870000|2022-04-20 18:54:30|4012.5|4005.5|4012.5|4005.5|4012.5|4005.5|4012.5|4005.5|9
1650480900000|2022-04-20 18:55:00||4004.5||4004.5||4004.5||4004.5|0
1650480910000|2022-04-20 18:55:10|4011.5|4003.5|4011.5|4003.5|4012.5|4003.5|4011.5|4003.5|2
1650480930000|2022-04-20 18:55:30||4002.5||4001.5||4002.5||4001.5|13
1650480940000|2022-04-20 18:55:40|4010.5||4010.5||4010.5||4010.5||0
1650480950000|2022-04-20 18:55:50|4011.5||4011.5||4011.5||4011.5||1
1650480960000|2022-04-20 18:56:00|4017.5|4003.5|4017.5|4003.5|4017.5|4003.5|4017.5|4003.5|6
1650480970000|2022-04-20 18:56:10|4012.5||4012.5||4012.5||4012.5||0
1650480980000|2022-04-20 18:56:20||4004.5||4004.5||4004.5||4004.5|0
1650481020000|2022-04-20 18:57:00|4017.5||4017.5||4017.5||4017.5||2
1650481030000|2022-04-20 18:57:10||4002.5||4004.5||4004.5||4002.5|5
1650481040000|2022-04-20 18:57:20|4022.5|4005.5|4022.5|4005.5|4022.5|4005.5|4022.5|4005.5|0
1650481050000|2022-04-20 18:57:30|4030.5||4023.5||4030.5||4023.5||0
1650481060000|2022-04-20 18:57:40|4030.5|4006.5|4026.5|4006.5|4030.5|4006.5|4024.5|4006.5|5
1650481070000|2022-04-20 18:57:50|4030.5|4007.5|4027.5|4008.5|4030.5|4008.5|4027.5|4007.5|0
1650481090000|2022-04-20 18:58:10|4030.5||4028.5||4030.5||4028.5||0
1650481100000|2022-04-20 18:58:20|4030.5||4029.5||4030.5||4029.5||0
1650481110000|2022-04-20 18:58:30|4030.5|4007.5|4030.5|4008.5|4030.5|4008.5|4030.5|4007.5|3
1650481130000|2022-04-20 18:58:50||4009.5||4010.5||4010.5||4009.5|0
1650481140000|2022-04-20 18:59:00||4009.5||4009.5||4009.5||4009.5|6
1650481150000|2022-04-20 18:59:10||4010.5||4009.5||4010.5||4009.5|0
1650481160000|2022-04-20 18:59:20|4032.5||4032.5||4032.5||4032.5||0
1650481170000|2022-04-20 18:59:30|4031.5|4007.5|4031.5|4007.5|4031.5|4009.5|4031.5|4007.5|3
1650481180000|2022-04-20 18:59:40||4010.5||4007.5||4010.5||4007.5|1
1650481190000|2022-04-20 18:59:50|4024|4005.5|4025|4016|4025|4018|4024|4005.5|0
1650503700000|2022-04-21 01:15:00|||||||||3
1650503720000|2022-04-21 01:15:20|4041|4037|4043|4039|4043|4039|4041|4037|3
1650503730000|2022-04-21 01:15:30|4042.5|4038.5|4041|4037|4043|4039|4041|4037|11
1650503740000|2022-04-21 01:15:40|4038.5|4034.5|4037.5|4033.5|4040|4036|4037.5|4033.5|13
1650503750000|2022-04-21 01:15:50|4036.5|4032.5|4037|4033|4037|4033|4036.5|4032.5|7
1650503760000|2022-04-21 01:16:00|4036.5|4032.5|4036|4032|4036.5|4032.5|4034.5|4030.5|11
1650503770000|2022-04-21 01:16:10|4036.5|4032.5|4035.5|4031.5|4037|4033|4034.5|4030.5|6
1650503780000|2022-04-21 01:16:20|4035|4031|4033|4029|4035.5|4031.5|4033|4029|12
1650503790000|2022-04-21 01:16:30|4031.5|4027.5|4033|4029|4033.5|4029.5|4029.5|4025.5|10
1650503800000|2022-04-21 01:16:40|4032.5|4028.5|4034.5|4030.5|4035.5|4031.5|4032.5|4028.5|13
1650503810000|2022-04-21 01:16:50|4034|4030|4032.5|4028.5|4034|4030|4032.5|4028.5|3
1650503820000|2022-04-21 01:17:00|4033|4029|4031|4027|4033|4029|4030|4026|7
1650503830000|2022-04-21 01:17:10|4031.5|4027.5|4034|4030|4034|4030|4031.5|4027.5|3
1650503840000|2022-04-21 01:17:20|4035|4031|4034.5|4030.5|4039|4035|4034.5|4030.5|4
1650503850000|2022-04-21 01:17:30|4034|4030|4031.5|4027.5|4034|4030|4031.5|4027.5|1
1650503860000|2022-04-21 01:17:40|4031|4027|4029.5|4025.5|4031.5|4027.5|4029|4025|5
1650503870000|2022-04-21 01:17:50|4029|4025|4031.5|4027.5|4032|4028|4029|4025|3
1650503880000|2022-04-21 01:18:00|4032|4028|4037|4033|4038|4034|4031.5|4027.5|10
1650503890000|2022-04-21 01:18:10|4036.5|4032.5|4037.5|4033.5|4037.5|4033.5|4036.5|4032.5|4
1650503900000|2022-04-21 01:18:20|4037|4033|4037|4033|4039|4035|4037|4033|1
1650503910000|2022-04-21 01:18:30|4036.5|4032.5|4036.5|4032.5|4037|4033|4035|4031|6
1650503920000|2022-04-21 01:18:40|4037|4033|4035|4031|4037|4033|4034.5|4030.5|4
1650503930000|2022-04-21 01:18:50|4034.5|4030.5|4035|4031|4035|4031|4034.5|4030.5|1
1650503940000|2022-04-21 01:19:00|4034.5|4030.5|4037.5|4033.5|4037.5|4033.5|4034.5|4030.5|4
1650503950000|2022-04-21 01:19:10|4037|4033|4038|4034|4038|4034|4037|4033|3
1650503960000|2022-04-21 01:19:20|4038.5|4034.5|4037.5|4033.5|4038.5|4034.5|4037|4033|4
1650503970000|2022-04-21 01:19:30|4038|4034|4039.5|4035.5|4039.5|4035.5|4037.5|4033.5|8
1650503980000|2022-04-21 01:19:40|4039|4035|4040.5|4036.5|4040.5|4036.5|4039|4035|0
1650503990000|2022-04-21 01:19:50|4039.5|4035.5|4041|4037|4042|4038|4039.5|4035.5|6
1650504000000|2022-04-21 01:20:00|4040.5|4036.5|4040|4036|4041|4037|4039.5|4035.5|5
1650504010000|2022-04-21 01:20:10|4040.5|4036.5|4041|4037|4042|4038|4040|4036|4
1650504020000|2022-04-21 01:20:20|4041.5|4037.5|4040.5|4036.5|4043|4039|4040|4036|15
1650504030000|2022-04-21 01:20:30|4038.5|4034.5|4040.5|4036.5|4040.5|4036.5|4038.5|4034.5|15
1650504040000|2022-04-21 01:20:40|4041|4037|4037|4033|4041|4037|4037|4033|20
1650504050000|2022-04-21 01:20:50|4037.5|4033.5|4035.5|4031.5|4037.5|4033.5|4034.5|4030.5|21
1650504060000|2022-04-21 01:21:00|4034|4030|4036|4032|4038.5|4034.5|4030.5|4026.5|31
1650504070000|2022-04-21 01:21:10|4036.5|4032.5|4033|4029|4037.5|4033.5|4031|4027|11
1650504080000|2022-04-21 01:21:20|4033.5|4029.5|4035|4031|4035.5|4031.5|4032|4028|21
1650504090000|2022-04-21 01:21:30|4035.5|4031.5|4034|4030|4036|4032|4033.5|4029.5|10
1650504100000|2022-04-21 01:21:40|4033.5|4029.5|4034|4030|4034.5|4030.5|4031.5|4027.5|26
1650504110000|2022-04-21 01:21:50|4034.5|4030.5|4028|4024|4034.5|4030.5|4027|4023|33
1650504120000|2022-04-21 01:22:00|4028.5|4024.5|4029.5|4025.5|4030.5|4026.5|4028.5|4024.5|3
1650504130000|2022-04-21 01:22:10|4030|4026|4031|4027|4031.5|4027.5|4028.5|4024.5|20
1650504140000|2022-04-21 01:22:20|4030.5|4026.5|4032|4028|4032|4028|4029|4025|3
1650504150000|2022-04-21 01:22:30|4032.5|4028.5|4033.5|4029.5|4035|4031|4032.5|4028.5|5
1650504160000|2022-04-21 01:22:40|4033|4029|4029.5|4025.5|4033|4029|4029|4025|4
1650504170000|2022-04-21 01:22:50|4030|4026|4029.5|4025.5|4030.5|4026.5|4029|4025|4
1650504180000|2022-04-21 01:23:00|4030|4026|4030.5|4026.5|4031.5|4027.5|4029.5|4025.5|0
1650504190000|2022-04-21 01:23:10|4030|4026|4028|4024|4030|4026|4028|4024|7
1650504200000|2022-04-21 01:23:20|4028.5|4024.5|4030|4026|4030.5|4026.5|4028.5|4024.5|1
1650504210000|2022-04-21 01:23:30|4029.5|4025.5|4030|4026|4030|4026|4029|4025|1
1650504220000|2022-04-21 01:23:40|4030.5|4026.5|4031.5|4027.5|4032.5|4028.5|4030.5|4026.5|3
1650504230000|2022-04-21 01:23:50|4031|4027|4030.5|4026.5|4032|4028|4030.5|4026.5|2
1650504240000|2022-04-21 01:24:00|4031|4027|4030|4026|4031.5|4027.5|4030|4026|1
1650504250000|2022-04-21 01:24:10|4030.5|4026.5|4030.5|4026.5|4030.5|4026.5|4030.5|4026.5|3
1650504260000|2022-04-21 01:24:20|4031|4027|4030.5|4026.5|4031.5|4027.5|4030.5|4026.5|3
1650504280000|2022-04-21 01:24:40|4030|4026|4030.5|4026.5|4030.5|4026.5|4028.5|4024.5|12
1650504290000|2022-04-21 01:24:50|4030|4026|4030.5|4026.5|4030.5|4026.5|4030|4026|3
1650504300000|2022-04-21 01:25:00|4031|4027|4034.5|4030.5|4034.5|4030.5|4028.5|4024.5|26
1650504310000|2022-04-21 01:25:10|4032.5|4028.5|4030.5|4026.5|4032.5|4028.5|4030.5|4026.5|3
1650504320000|2022-04-21 01:25:20|4030|4026|4031.5|4027.5|4031.5|4027.5|4029.5|4025.5|0
1650504330000|2022-04-21 01:25:30|4031|4027|4029.5|4025.5|4031|4027|4029.5|4025.5|1
1650504340000|2022-04-21 01:25:40|4031|4027|4029.5|4025.5|4031|4027|4029.5|4025.5|3
1650504350000|2022-04-21 01:25:50|4030|4026|4029.5|4025.5|4031|4027|4029.5|4025.5|0
1650504360000|2022-04-21 01:26:00|4030|4026|4030.5|4026.5|4031.5|4027.5|4030|4026|3
1650504370000|2022-04-21 01:26:10|4030|4026|4030.5|4026.5|4032|4028|4030|4026|2
1650504380000|2022-04-21 01:26:20|4030|4026|4031.5|4027.5|4031.5|4027.5|4030|4026|2
1650504390000|2022-04-21 01:26:30|4032|4028|4031.5|4027.5|4032|4028|4031.5|4027.5|0
1650504400000|2022-04-21 01:26:40|4032|4028|4033|4029|4034|4030|4031.5|4027.5|29
1650504410000|2022-04-21 01:26:50|4033.5|4029.5|4035|4031|4036|4032|4032.5|4028.5|3
1650504420000|2022-04-21 01:27:00|4034.5|4030.5|4035|4031|4035.5|4031.5|4034.5|4030.5|0
1650504430000|2022-04-21 01:27:10|4034.5|4030.5|4035|4031|4035.5|4031.5|4034.5|4030.5|3
1650504440000|2022-04-21 01:27:20|4034.5|4030.5|4033.5|4029.5|4035|4031|4032.5|4028.5|2
1650504450000|2022-04-21 01:27:30|4033|4029|4033|4029|4033|4029|4032|4028|1
1650504460000|2022-04-21 01:27:40|4032.5|4028.5|4032|4028|4033|4029|4031.5|4027.5|4
1650504470000|2022-04-21 01:27:50|4031.5|4027.5|4033.5|4029.5|4034|4030|4031.5|4027.5|0
1650504480000|2022-04-21 01:28:00|4034|4030|4034.5|4030.5|4035|4031|4033.5|4029.5|0
1650504490000|2022-04-21 01:28:10|4035|4031|4034.5|4030.5|4036|4032|4034.5|4030.5|3
1650504500000|2022-04-21 01:28:20|4035|4031|4035.5|4031.5|4035.5|4031.5|4034.5|4030.5|1
1650504510000|2022-04-21 01:28:30|4035|4031|4036|4032|4036|4032|4034.5|4030.5|1
1650504520000|2022-04-21 01:28:40|4036.5|4032.5|4034.5|4030.5|4037.5|4033.5|4034.5|4030.5|0
1650504530000|2022-04-21 01:28:50|4034|4030|4035.5|4031.5|4036|4032|4033.5|4029.5|0
1650504540000|2022-04-21 01:29:00|4036|4032|4035.5|4031.5|4038|4034|4035.5|4031.5|0
1650504550000|2022-04-21 01:29:10|4035|4031|4036|4032|4036|4032|4035|4031|1
1650504560000|2022-04-21 01:29:20|4035.5|4031.5|4034.5|4030.5|4035.5|4031.5|4034.5|4030.5|3
1650504570000|2022-04-21 01:29:30|4035|4031|4034.5|4030.5|4035.5|4031.5|4034.5|4030.5|0
1650504580000|2022-04-21 01:29:40|4036.5|4032.5|4036.5|4032.5|4036.5|4032.5|4036|4032|22
1650504590000|2022-04-21 01:29:50|4037|4033|4037.5|4033.5|4039|4035|4037|4033|10
1650504600000|2022-04-21 01:30:00|4038|4034|4052|4048|4052|4048|4037.5|4033.5|403
1650504610000|2022-04-21 01:30:10|4052.5|4048.5|4052.5|4048.5|4056|4052|4052|4048|143
1650504620000|2022-04-21 01:30:20|4054.5|4050.5|4061|4057|4061|4057|4054.5|4050.5|78
1650504630000|2022-04-21 01:30:30|4060.5|4056.5|4057.5|4053.5|4061|4057|4054|4050|91
1650504640000|2022-04-21 01:30:40|4057|4053|4056|4052|4060.5|4056.5|4054|4050|64
1650504650000|2022-04-21 01:30:50|4056.5|4052.5|4055.5|4051.5|4056.5|4052.5|4053.5|4049.5|22
1650504660000|2022-04-21 01:31:00|4055|4051|4045|4041|4055.5|4051.5|4045|4041|25
1650504670000|2022-04-21 01:31:10|4043|4039|4046.5|4042.5|4049|4045|4043|4039|41
1650504680000|2022-04-21 01:31:20|4046|4042|4048|4044|4048.5|4044.5|4045.5|4041.5|15
1650504690000|2022-04-21 01:31:30|4048.5|4044.5|4049.5|4045.5|4050.5|4046.5|4048|4044|18
1650504700000|2022-04-21 01:31:40|4048.5|4044.5|4048|4044|4049.5|4045.5|4047.5|4043.5|12
1650504710000|2022-04-21 01:31:50|4047.5|4043.5|4051.5|4047.5|4051.5|4047.5|4047.5|4043.5|16
1650504720000|2022-04-21 01:32:00|4052|4048|4057|4053|4058|4054|4051.5|4047.5|102
1650504730000|2022-04-21 01:32:10|4058|4054|4060.5|4056.5|4061.5|4057.5|4057.5|4053.5|77
1650504740000|2022-04-21 01:32:20|4059.5|4055.5|4055.5|4051.5|4060|4056|4055|4051|46
1650504750000|2022-04-21 01:32:30|4054.5|4050.5|4057|4053|4058.5|4054.5|4053.5|4049.5|35
1650504760000|2022-04-21 01:32:40|4056.5|4052.5|4059.5|4055.5|4061|4057|4056|4052|16
1650504770000|2022-04-21 01:32:50|4058.5|4054.5|4056.5|4052.5|4058.5|4054.5|4055.5|4051.5|13
1650504780000|2022-04-21 01:33:00|4056|4052|4058|4054|4058|4054|4052.5|4048.5|47
1650504790000|2022-04-21 01:33:10|4059|4055|4056.5|4052.5|4059|4055|4055|4051|38
1650504800000|2022-04-21 01:33:20|4057.5|4053.5|4052|4048|4058|4054|4052|4048|51
1650504810000|2022-04-21 01:33:30|4053|4049|4052|4048|4054|4050|4050|4046|50
1650504820000|2022-04-21 01:33:40|4051.5|4047.5|4052.5|4048.5|4053|4049|4051|4047|15
1650504830000|2022-04-21 01:33:50|4053|4049|4048.5|4044.5|4053|4049|4048.5|4044.5|36
1650504840000|2022-04-21 01:34:00|4049|4045|4049.5|4045.5|4051.5|4047.5|4047.5|4043.5|33
1650504850000|2022-04-21 01:34:10|4049|4045|4045|4041|4050|4046|4045|4041|50
1650504860000|2022-04-21 01:34:20|4044.5|4040.5|4046.5|4042.5|4047|4043|4043.5|4039.5|28
1650504870000|2022-04-21 01:34:30|4046|4042|4046|4042|4048|4044|4043.5|4039.5|37
1650504880000|2022-04-21 01:34:40|4045.5|4041.5|4045|4041|4048|4044|4043|4039|24
1650504890000|2022-04-21 01:34:50|4044.5|4040.5|4047|4043|4048.5|4044.5|4044|4040|33
1650504900000|2022-04-21 01:35:00|4045|4041|4041|4037|4045|4041|4041|4037|71
1650504910000|2022-04-21 01:35:10|4040.5|4036.5|4040|4036|4041|4037|4037.5|4033.5|32
1650504920000|2022-04-21 01:35:20|4041|4037|4039|4035|4042|4038|4038|4034|40
1650504930000|2022-04-21 01:35:30|4038.5|4034.5|4040|4036|4040.5|4036.5|4037.5|4033.5|36
1650504940000|2022-04-21 01:35:40|4039.5|4035.5|4034|4030|4039.5|4035.5|4034|4030|62
1650504950000|2022-04-21 01:35:50|4034.5|4030.5|4033|4029|4035|4031|4032.5|4028.5|61
1650504960000|2022-04-21 01:36:00|4032.5|4028.5|4034|4030|4035|4031|4032.5|4028.5|64
1650504970000|2022-04-21 01:36:10|4034.5|4030.5|4041|4037|4041|4037|4034|4030|85
1650504980000|2022-04-21 01:36:20|4039.5|4035.5|4042|4038|4042|4038|4037|4033|31
1650504990000|2022-04-21 01:36:30|4041.5|4037.5|4043|4039|4043.5|4039.5|4041|4037|60
1650505000000|2022-04-21 01:36:40|4043.5|4039.5|4037|4033|4043.5|4039.5|4036|4032|66
1650505010000|2022-04-21 01:36:50|4036.5|4032.5|4037.5|4033.5|4039|4035|4036.5|4032.5|16
1650505020000|2022-04-21 01:37:00|4038|4034|4040|4036|4040|4036|4036|4032|26
1650505030000|2022-04-21 01:37:10|4040.5|4036.5|4037|4033|4041.5|4037.5|4036|4032|55
1650505040000|2022-04-21 01:37:20|4037.5|4033.5|4034|4030|4037.5|4033.5|4033.5|4029.5|41
1650505050000|2022-04-21 01:37:30|4033.5|4029.5|4038|4034|4038|4034|4031.5|4027.5|50
1650505060000|2022-04-21 01:37:40|4039.5|4035.5|4039|4035|4039.5|4035.5|4038|4034|40
1650505070000|2022-04-21 01:37:50|4040|4036|4037.5|4033.5|4040|4036|4036.5|4032.5|40
1650505080000|2022-04-21 01:38:00|4037|4033|4033.5|4029.5|4037|4033|4033|4029|24
1650505090000|2022-04-21 01:38:10|4034|4030|4040|4036|4040|4036|4033.5|4029.5|42
1650505100000|2022-04-21 01:38:20|4039.5|4035.5|4039|4035|4041|4037|4037.5|4033.5|21
1650505110000|2022-04-21 01:38:30|4039.5|4035.5|4040|4036|4040|4036|4036|4032|19
1650505120000|2022-04-21 01:38:40|4041|4037|4045|4041|4046.5|4042.5|4041|4037|74
1650505130000|2022-04-21 01:38:50|4044.5|4040.5|4050.5|4046.5|4050.5|4046.5|4044|4040|21
1650505140000|2022-04-21 01:39:00|4050|4046|4045|4041|4050|4046|4045|4041|24
1650505150000|2022-04-21 01:39:10|4044.5|4040.5|4043.5|4039.5|4046|4042|4042.5|4038.5|42
1650505160000|2022-04-21 01:39:20|4044|4040|4040.5|4036.5|4044|4040|4040|4036|24
1650505170000|2022-04-21 01:39:30|4041|4037|4044|4040|4044|4040|4041|4037|21
1650505180000|2022-04-21 01:39:40|4044.5|4040.5|4044.5|4040.5|4048|4044|4044.5|4040.5|23
1650505190000|2022-04-21 01:39:50|4044|4040|4044|4040|4046|4042|4043|4039|34
1650505200000|2022-04-21 01:40:00|4043.5|4039.5|4042.5|4038.5|4044|4040|4040|4036|22
1650505210000|2022-04-21 01:40:10|4043|4039|4041.5|4037.5|4046.5|4042.5|4040.5|4036.5|22
1650505220000|2022-04-21 01:40:20|4041|4037|4042.5|4038.5|4043|4039|4040.5|4036.5|25
1650505230000|2022-04-21 01:40:30|4043|4039|4047|4043|4047|4043|4043|4039|46
1650505240000|2022-04-21 01:40:40|4046.5|4042.5|4045.5|4041.5|4049.5|4045.5|4045|4041|29
1650505250000|2022-04-21 01:40:50|4046|4042|4048|4044|4048|4044|4045|4041|27
1650505260000|2022-04-21 01:41:00|4048.5|4044.5|4046.5|4042.5|4048.5|4044.5|4043.5|4039.5|38
1650505270000|2022-04-21 01:41:10|4046|4042|4046|4042|4047|4043|4044.5|4040.5|16
1650505280000|2022-04-21 01:41:20|4045.5|4041.5|4048|4044|4048.5|4044.5|4045|4041|21
1650505290000|2022-04-21 01:41:30|4047.5|4043.5|4047.5|4043.5|4049.5|4045.5|4046.5|4042.5|13
1650505300000|2022-04-21 01:41:40|4048.5|4044.5|4050|4046|4050|4046|4048|4044|27
1650505310000|2022-04-21 01:41:50|4049|4045|4050.5|4046.5|4050.5|4046.5|4049|4045|12
1650505320000|2022-04-21 01:42:00|4050|4046|4055|4051|4055.5|4051.5|4049.5|4045.5|39
1650505330000|2022-04-21 01:42:10|4055.5|4051.5|4055|4051|4056|4052|4053.5|4049.5|51
1650505340000|2022-04-21 01:42:20|4054.5|4050.5|4054.5|4050.5|4056|4052|4054|4050|34
1650505350000|2022-04-21 01:42:30|4055.5|4051.5|4057|4053|4057|4053|4054|4050|20
1650505360000|2022-04-21 01:42:40|4059|4055|4058.5|4054.5|4059|4055|4056.5|4052.5|25
1650505370000|2022-04-21 01:42:50|4059|4055|4065|4061|4066|4062|4059|4055|81
1650505380000|2022-04-21 01:43:00|4064.5|4060.5|4062.5|4058.5|4064.5|4060.5|4062|4058|37
1650505390000|2022-04-21 01:43:10|4063|4059|4065|4061|4066|4062|4063|4059|35
1650505400000|2022-04-21 01:43:20|4065.5|4061.5|4065|4061|4066.5|4062.5|4065|4061|36
1650505410000|2022-04-21 01:43:30|4065.5|4061.5|4066|4062|4067.5|4063.5|4065|4061|31
1650505420000|2022-04-21 01:43:40|4065.5|4061.5|4065.5|4061.5|4068|4064|4064.5|4060.5|88
1650505430000|2022-04-21 01:43:50|4067|4063|4067.5|4063.5|4070|4066|4067|4063|51
1650505440000|2022-04-21 01:44:00|4068|4064|4065|4061|4068|4064|4064.5|4060.5|18
1650505450000|2022-04-21 01:44:10|4065.5|4061.5|4067|4063|4068.5|4064.5|4065|4061|22
1650505460000|2022-04-21 01:44:20|4068|4064|4063.5|4059.5|4068|4064|4063.5|4059.5|57
1650505470000|2022-04-21 01:44:30|4063|4059|4066.5|4062.5|4067|4063|4062|4058|28
1650505480000|2022-04-21 01:44:40|4067|4063|4067.5|4063.5|4070|4066|4066.5|4062.5|38
1650505490000|2022-04-21 01:44:50|4066|4062|4067.5|4063.5|4069|4065|4065|4061|48
1650505500000|2022-04-21 01:45:00|4069|4065|4069|4065|4070.5|4066.5|4067.5|4063.5|30
1650505510000|2022-04-21 01:45:10|4068.5|4064.5|4065.5|4061.5|4068.5|4064.5|4063|4059|23
1650505520000|2022-04-21 01:45:20|4065|4061|4063.5|4059.5|4065.5|4061.5|4062.5|4058.5|38
1650505530000|2022-04-21 01:45:30|4064|4060|4063.5|4059.5|4065.5|4061.5|4062.5|4058.5|16
1650505540000|2022-04-21 01:45:40|4063|4059|4060|4056|4063.5|4059.5|4059.5|4055.5|18
1650505550000|2022-04-21 01:45:50|4059.5|4055.5|4062.5|4058.5|4063|4059|4057.5|4053.5|42
1650505560000|2022-04-21 01:46:00|4063|4059|4062.5|4058.5|4063|4059|4060.5|4056.5|34
1650505570000|2022-04-21 01:46:10|4062|4058|4063|4059|4064|4060|4061|4057|37
1650505580000|2022-04-21 01:46:20|4064|4060|4064.5|4060.5|4065|4061|4063|4059|21
1650505590000|2022-04-21 01:46:30|4065|4061|4068.5|4064.5|4069|4065|4065|4061|46
1650505600000|2022-04-21 01:46:40|4069|4065|4068|4064|4070|4066|4068|4064|9
1650505610000|2022-04-21 01:46:50|4067.5|4063.5|4067.5|4063.5|4067.5|4063.5|4066|4062|18
1650505620000|2022-04-21 01:47:00|4068|4064|4069.5|4065.5|4070|4066|4068|4064|7
1650505630000|2022-04-21 01:47:10|4070|4066|4071|4067|4071|4067|4069|4065|17
1650505640000|2022-04-21 01:47:20|4070.5|4066.5|4074|4070|4074|4070|4070.5|4066.5|16
1650505650000|2022-04-21 01:47:30|4073.5|4069.5|4073.5|4069.5|4075|4071|4072.5|4068.5|59
1650505660000|2022-04-21 01:47:40|4074|4070|4071|4067|4074|4070|4071|4067|8
1650505670000|2022-04-21 01:47:50|4072|4068|4073|4069|4074|4070|4071|4067|37
1650505680000|2022-04-21 01:48:00|4074|4070|4075|4071|4075.5|4071.5|4072.5|4068.5|11
1650505690000|2022-04-21 01:48:10|4075.5|4071.5|4078.5|4074.5|4079|4075|4074|4070|54
1650505700000|2022-04-21 01:48:20|4079|4075|4080.5|4076.5|4081|4077|4078.5|4074.5|46
1650505710000|2022-04-21 01:48:30|4080|4076|4082|4078|4083|4079|4080|4076|16
1650505720000|2022-04-21 01:48:40|4083|4079|4083|4079|4083|4079|4082|4078|36
1650505730000|2022-04-21 01:48:50|4084|4080|4083|4079|4084|4080|4081|4077|34
1650505740000|2022-04-21 01:49:00|4082.5|4078.5|4081|4077|4082.5|4078.5|4080|4076|54
1650505750000|2022-04-21 01:49:10|4082|4078|4081.5|4077.5|4083|4079|4081.5|4077.5|32
1650505760000|2022-04-21 01:49:20|4081|4077|4078.5|4074.5|4081|4077|4078.5|4074.5|39
1650505770000|2022-04-21 01:49:30|4079|4075|4076|4072|4080.5|4076.5|4075|4071|65
1650505780000|2022-04-21 01:49:40|4076.5|4072.5|4077|4073|4077.5|4073.5|4076|4072|28
1650505790000|2022-04-21 01:49:50|4076.5|4072.5|4078|4074|4078|4074|4076|4072|13
1650505800000|2022-04-21 01:50:00|4076.5|4072.5|4074|4070|4076.5|4072.5|4074|4070|32
1650505810000|2022-04-21 01:50:10|4075.5|4071.5|4076|4072|4076|4072|4074|4070|21
1650505820000|2022-04-21 01:50:20|4077|4073|4072|4068|4077|4073|4072|4068|64
1650505830000|2022-04-21 01:50:30|4071.5|4067.5|4069|4065|4072|4068|4067|4063|99
1650505840000|2022-04-21 01:50:40|4069.5|4065.5|4067|4063|4069.5|4065.5|4066|4062|23
1650505850000|2022-04-21 01:50:50|4066.5|4062.5|4067.5|4063.5|4068|4064|4066.5|4062.5|23
1650505860000|2022-04-21 01:51:00|4068|4064|4069.5|4065.5|4070|4066|4068|4064|20
1650505870000|2022-04-21 01:51:10|4069|4065|4069|4065|4070|4066|4068|4064|18
1650505880000|2022-04-21 01:51:20|4069.5|4065.5|4068.5|4064.5|4070|4066|4068|4064|16
1650505890000|2022-04-21 01:51:30|4069|4065|4068|4064|4069|4065|4067.5|4063.5|5
1650505900000|2022-04-21 01:51:40|4068.5|4064.5|4066|4062|4068.5|4064.5|4065|4061|45
1650505910000|2022-04-21 01:51:50|4067|4063|4067.5|4063.5|4068|4064|4065|4061|22
1650505920000|2022-04-21 01:52:00|4068|4064|4069|4065|4072|4068|4068|4064|25
1650505930000|2022-04-21 01:52:10|4069.5|4065.5|4068|4064|4069.5|4065.5|4066.5|4062.5|25
1650505940000|2022-04-21 01:52:20|4069|4065|4068|4064|4070|4066|4067.5|4063.5|13
1650505950000|2022-04-21 01:52:30|4067.5|4063.5|4073|4069|4074.5|4070.5|4067.5|4063.5|39
1650505960000|2022-04-21 01:52:40|4073.5|4069.5|4076|4072|4076|4072|4072|4068|36
1650505970000|2022-04-21 01:52:50|4075.5|4071.5|4075.5|4071.5|4078|4074|4075|4071|57
1650505980000|2022-04-21 01:53:00|4076|4072|4077|4073|4077|4073|4075.5|4071.5|28
1650505990000|2022-04-21 01:53:10|4076|4072|4073|4069|4076.5|4072.5|4073|4069|61
1650506000000|2022-04-21 01:53:20|4072.5|4068.5|4070.5|4066.5|4073|4069|4070|4066|18
1650506010000|2022-04-21 01:53:30|4069|4065|4070|4066|4070|4066|4068|4064|66
1650506020000|2022-04-21 01:53:40|4069.5|4065.5|4068.5|4064.5|4070|4066|4068.5|4064.5|6
1650506030000|2022-04-21 01:53:50|4069|4065|4069|4065|4069.5|4065.5|4068|4064|7
1650506040000|2022-04-21 01:54:00|4069.5|4065.5|4072.5|4068.5|4073|4069|4069.5|4065.5|28
1650506050000|2022-04-21 01:54:10|4073|4069|4072|4068|4073|4069|4071.5|4067.5|16
1650506060000|2022-04-21 01:54:20|4071.5|4067.5|4073.5|4069.5|4075|4071|4071.5|4067.5|14
1650506070000|2022-04-21 01:54:30|4074|4070|4073|4069|4074|4070|4072.5|4068.5|10
1650506080000|2022-04-21 01:54:40|4073.5|4069.5|4071.5|4067.5|4075|4071|4071.5|4067.5|22
1650506090000|2022-04-21 01:54:50|4071|4067|4071|4067|4072|4068|4070.5|4066.5|5
1650506100000|2022-04-21 01:55:00|4071.5|4067.5|4071.5|4067.5|4072|4068|4070.5|4066.5|23
1650506110000|2022-04-21 01:55:10|4072|4068|4073.5|4069.5|4074|4070|4072|4068|23
1650506120000|2022-04-21 01:55:20|4073|4069|4076|4072|4076|4072|4073|4069|20
1650506130000|2022-04-21 01:55:30|4075.5|4071.5|4073.5|4069.5|4076.5|4072.5|4073.5|4069.5|5
1650506140000|2022-04-21 01:55:40|4073|4069|4074.5|4070.5|4075|4071|4072.5|4068.5|22
1650506150000|2022-04-21 01:55:50|4074|4070|4073.5|4069.5|4075|4071|4073.5|4069.5|5
1650506160000|2022-04-21 01:56:00|4074|4070|4072.5|4068.5|4074.5|4070.5|4072.5|4068.5|40
1650506170000|2022-04-21 01:56:10|4072|4068|4072.5|4068.5|4073|4069|4071.5|4067.5|8
1650506180000|2022-04-21 01:56:20|4072|4068|4071|4067|4072.5|4068.5|4071|4067|24
1650506190000|2022-04-21 01:56:30|4072|4068|4068.5|4064.5|4072|4068|4068.5|4064.5|23
1650506200000|2022-04-21 01:56:40|4068|4064|4068.5|4064.5|4068.5|4064.5|4067.5|4063.5|19
1650506210000|2022-04-21 01:56:50|4069|4065|4069|4065|4069|4065|4068|4064|9
1650506220000|2022-04-21 01:57:00|4070|4066|4071|4067|4072|4068|4070|4066|34
1650506230000|2022-04-21 01:57:10|4070.5|4066.5|4071|4067|4071.5|4067.5|4070|4066|2
1650506240000|2022-04-21 01:57:20|4070.5|4066.5|4068|4064|4070.5|4066.5|4067|4063|28
1650506250000|2022-04-21 01:57:30|4069|4065|4068.5|4064.5|4071|4067|4068.5|4064.5|21
1650506260000|2022-04-21 01:57:40|4069|4065|4070|4066|4070|4066|4068.5|4064.5|5
1650506270000|2022-04-21 01:57:50|4069.5|4065.5|4069.5|4065.5|4070|4066|4069|4065|18
1650506280000|2022-04-21 01:58:00|4070|4066|4068.5|4064.5|4070|4066|4065.5|4061.5|17
1650506290000|2022-04-21 01:58:10|4069|4065|4070|4066|4071|4067|4069|4065|26
1650506300000|2022-04-21 01:58:20|4069.5|4065.5|4068.5|4064.5|4071|4067|4068.5|4064.5|8
1650506310000|2022-04-21 01:58:30|4069|4065|4068|4064|4070.5|4066.5|4067.5|4063.5|5
1650506320000|2022-04-21 01:58:40|4069|4065|4068|4064|4069|4065|4067.5|4063.5|22
1650506330000|2022-04-21 01:58:50|4068.5|4064.5|4067|4063|4068.5|4064.5|4067|4063|11
1650506340000|2022-04-21 01:59:00|4066.5|4062.5|4065.5|4061.5|4066.5|4062.5|4064.5|4060.5|22
1650506350000|2022-04-21 01:59:10|4065|4061|4066|4062|4066|4062|4063.5|4059.5|13
1650506360000|2022-04-21 01:59:20|4065.5|4061.5|4065.5|4061.5|4066|4062|4065|4061|9
1650506370000|2022-04-21 01:59:30|4066|4062|4064.5|4060.5|4066|4062|4064|4060|20
1650506380000|2022-04-21 01:59:40|4065|4061|4065.5|4061.5|4067|4063|4064.5|4060.5|15
1650506390000|2022-04-21 01:59:50|4065|4061|4064.5|4060.5|4065|4061|4063|4059|9
1650506400000|2022-04-21 02:00:00|4065|4061|4062.5|4058.5|4065|4061|4061.5|4057.5|12
1650506410000|2022-04-21 02:00:10|4063|4059|4063|4059|4064|4060|4062.5|4058.5|11
1650506420000|2022-04-21 02:00:20|4062.5|4058.5|4063|4059|4064|4060|4062|4058|11
1650506430000|2022-04-21 02:00:30|4063.5|4059.5|4063.5|4059.5|4064.5|4060.5|4063|4059|15
1650506440000|2022-04-21 02:00:40|4063|4059|4065|4061|4065|4061|4063|4059|28
1650506450000|2022-04-21 02:00:50|4064.5|4060.5|4065.5|4061.5|4066|4062|4063|4059|74
1650506460000|2022-04-21 02:01:00|4066|4062|4062.5|4058.5|4067|4063|4062.5|4058.5|53
1650506470000|2022-04-21 02:01:10|4062|4058|4060.5|4056.5|4062|4058|4060|4056|26
1650506480000|2022-04-21 02:01:20|4060|4056|4059|4055|4060|4056|4058.5|4054.5|11
1650506490000|2022-04-21 02:01:30|4058.5|4054.5|4058.5|4054.5|4059|4055|4058.5|4054.5|11
1650506500000|2022-04-21 02:01:40|4059|4055|4059|4055|4059.5|4055.5|4058|4054|14
1650506510000|2022-04-21 02:01:50|4059.5|4055.5|4060|4056|4060.5|4056.5|4059.5|4055.5|17
1650506520000|2022-04-21 02:02:00|4059.5|4055.5|4058.5|4054.5|4060|4056|4058.5|4054.5|11
1650506530000|2022-04-21 02:02:10|4059|4055|4060|4056|4060.5|4056.5|4058|4054|21
1650506540000|2022-04-21 02:02:20|4061|4057|4066|4062|4067.5|4063.5|4060.5|4056.5|143
1650506550000|2022-04-21 02:02:30|4068|4064|4067|4063|4068|4064|4066|4062|47
1650506560000|2022-04-21 02:02:40|4067.5|4063.5|4065.5|4061.5|4069|4065|4065.5|4061.5|34
1650506570000|2022-04-21 02:02:50|4066|4062|4068|4064|4068.5|4064.5|4066|4062|14
1650506580000|2022-04-21 02:03:00|4067.5|4063.5|4070|4066|4070|4066|4067|4063|6
1650506590000|2022-04-21 02:03:10|4071|4067|4070|4066|4071|4067|4070|4066|19
1650506600000|2022-04-21 02:03:20|4070.5|4066.5|4070.5|4066.5|4071|4067|4070|4066|16
1650506610000|2022-04-21 02:03:30|4071|4067|4072|4068|4072.5|4068.5|4070.5|4066.5|38
1650506620000|2022-04-21 02:03:40|4071.5|4067.5|4070|4066|4071.5|4067.5|4069.5|4065.5|17
1650506630000|2022-04-21 02:03:50|4069.5|4065.5|4069|4065|4070|4066|4067.5|4063.5|7
1650506640000|2022-04-21 02:04:00|4068.5|4064.5|4067.5|4063.5|4069|4065|4067|4063|10
1650506650000|2022-04-21 02:04:10|4067|4063|4063.5|4059.5|4067|4063|4063.5|4059.5|10
1650506660000|2022-04-21 02:04:20|4064.5|4060.5|4065|4061|4066.5|4062.5|4063.5|4059.5|20
1650506670000|2022-04-21 02:04:30|4064.5|4060.5|4065|4061|4066|4062|4064.5|4060.5|3
1650506680000|2022-04-21 02:04:40|4065.5|4061.5|4065|4061|4066|4062|4064|4060|4
1650506690000|2022-04-21 02:04:50|4065.5|4061.5|4065|4061|4065.5|4061.5|4063.5|4059.5|7
1650506700000|2022-04-21 02:05:00|4064.5|4060.5|4064|4060|4064.5|4060.5|4062.5|4058.5|4
1650506710000|2022-04-21 02:05:10|4064.5|4060.5|4067|4063|4067|4063|4064|4060|23
1650506720000|2022-04-21 02:05:20|4068|4064|4067|4063|4068.5|4064.5|4066|4062|32
1650506730000|2022-04-21 02:05:30|4067.5|4063.5|4068|4064|4068.5|4064.5|4067|4063|8
1650506740000|2022-04-21 02:05:40|4068.5|4064.5|4068.5|4064.5|4069.5|4065.5|4068.5|4064.5|4
1650506750000|2022-04-21 02:05:50|4069|4065|4068|4064|4069.5|4065.5|4067|4063|15
1650506760000|2022-04-21 02:06:00|4068.5|4064.5|4069.5|4065.5|4071|4067|4068.5|4064.5|13
1650506770000|2022-04-21 02:06:10|4070|4066|4075|4071|4076.5|4072.5|4070|4066|31
1650506780000|2022-04-21 02:06:20|4074|4070|4077|4073|4077|4073|4074|4070|24
1650506790000|2022-04-21 02:06:30|4077.5|4073.5|4078.5|4074.5|4080.5|4076.5|4077|4073|19
1650506800000|2022-04-21 02:06:40|4078|4074|4080|4076|4080.5|4076.5|4078|4074|30
1650506810000|2022-04-21 02:06:50|4079.5|4075.5|4079|4075|4080|4076|4079|4075|18
1650506820000|2022-04-21 02:07:00|4078|4074|4076.5|4072.5|4078|4074|4076|4072|38
1650506830000|2022-04-21 02:07:10|4077|4073|4079|4075|4079|4075|4076.5|4072.5|17
1650506840000|2022-04-21 02:07:20|4079.5|4075.5|4078.5|4074.5|4080|4076|4078.5|4074.5|20
1650506850000|2022-04-21 02:07:30|4079|4075|4079|4075|4080|4076|4078.5|4074.5|8
1650506860000|2022-04-21 02:07:40|4079.5|4075.5|4080|4076|4080|4076|4078|4074|7
1650506870000|2022-04-21 02:07:50|4079.5|4075.5|4080|4076|4080|4076|4078|4074|27
1650506880000|2022-04-21 02:08:00|4079|4075|4076.5|4072.5|4079|4075|4076|4072|23
1650506890000|2022-04-21 02:08:10|4076|4072|4078|4074|4078|4074|4076|4072|12
1650506900000|2022-04-21 02:08:20|4078.5|4074.5|4079|4075|4079.5|4075.5|4078.5|4074.5|7
1650506910000|2022-04-21 02:08:30|4080|4076|4078|4074|4080|4076|4077.5|4073.5|6
1650506920000|2022-04-21 02:08:40|4078.5|4074.5|4077.5|4073.5|4079|4075|4077.5|4073.5|21
1650506930000|2022-04-21 02:08:50|4077|4073|4076.5|4072.5|4077.5|4073.5|4076|4072|16
1650506940000|2022-04-21 02:09:00|4077|4073|4079|4075|4079|4075|4077|4073|13
1650506950000|2022-04-21 02:09:10|4079.5|4075.5|4079|4075|4080.5|4076.5|4079|4075|46
1650506960000|2022-04-21 02:09:20|4079.5|4075.5|4077|4073|4079.5|4075.5|4077|4073|17
1650506970000|2022-04-21 02:09:30|4077.5|4073.5|4077.5|4073.5|4077.5|4073.5|4076.5|4072.5|9
1650506980000|2022-04-21 02:09:40|4078|4074|4079.5|4075.5|4080|4076|4078|4074|7
1650506990000|2022-04-21 02:09:50|4079|4075|4079|4075|4080|4076|4079|4075|5
1650507000000|2022-04-21 02:10:00|4080|4076|4081|4077|4082|4078|4080|4076|28
1650507010000|2022-04-21 02:10:10|4080.5|4076.5|4083|4079|4083.5|4079.5|4080.5|4076.5|38
1650507020000|2022-04-21 02:10:20|4083.5|4079.5|4085.5|4081.5|4085.5|4081.5|4082.5|4078.5|53
1650507030000|2022-04-21 02:10:30|4086|4082|4084.5|4080.5|4087|4083|4084|4080|28
1650507040000|2022-04-21 02:10:40|4084|4080|4084|4080|4085|4081|4083|4079|35
1650507050000|2022-04-21 02:10:50|4083.5|4079.5|4085.5|4081.5|4085.5|4081.5|4083|4079|26
1650507060000|2022-04-21 02:11:00|4085|4081|4085|4081|4086|4082|4084.5|4080.5|29
1650507070000|2022-04-21 02:11:10|4085.5|4081.5|4085|4081|4086|4082|4084.5|4080.5|16
1650507080000|2022-04-21 02:11:20|4084|4080|4086|4082|4086|4082|4084|4080|18
1650507090000|2022-04-21 02:11:30|4085.5|4081.5|4085|4081|4087|4083|4084|4080|16
1650507100000|2022-04-21 02:11:40|4084|4080|4085|4081|4085.5|4081.5|4084|4080|16
1650507110000|2022-04-21 02:11:50|4086|4082|4087|4083|4087|4083|4086|4082|6
1650507120000|2022-04-21 02:12:00|4087.5|4083.5|4082|4078|4088|4084|4082|4078|17
1650507130000|2022-04-21 02:12:10|4082.5|4078.5|4082.5|4078.5|4083|4079|4081|4077|19
1650507140000|2022-04-21 02:12:20|4083|4079|4081|4077|4083|4079|4081|4077|10
1650507150000|2022-04-21 02:12:30|4080|4076|4080.5|4076.5|4081|4077|4080|4076|17
1650507160000|2022-04-21 02:12:40|4080|4076|4080|4076|4082|4078|4079.5|4075.5|30
1650507170000|2022-04-21 02:12:50|4079|4075|4079.5|4075.5|4080|4076|4078|4074|17
1650507180000|2022-04-21 02:13:00|4079|4075|4079|4075|4079|4075|4078|4074|12
1650507190000|2022-04-21 02:13:10|4079.5|4075.5|4082|4078|4083|4079|4079|4075|28
1650507200000|2022-04-21 02:13:20|4081|4077|4080|4076|4081|4077|4080|4076|14
1650507210000|2022-04-21 02:13:30|4080.5|4076.5|4081|4077|4082|4078|4080|4076|13
1650507220000|2022-04-21 02:13:40|4081.5|4077.5|4079|4075|4082|4078|4078.5|4074.5|3
1650507230000|2022-04-21 02:13:50|4079.5|4075.5|4078|4074|4080.5|4076.5|4078|4074|1
1650507240000|2022-04-21 02:14:00|4078.5|4074.5|4078|4074|4079.5|4075.5|4077.5|4073.5|11
1650507250000|2022-04-21 02:14:10|4078.5|4074.5|4078.5|4074.5|4078.5|4074.5|4078|4074|1
1650507260000|2022-04-21 02:14:20|4079|4075|4079.5|4075.5|4080.5|4076.5|4079|4075|6
1650507270000|2022-04-21 02:14:30|4079|4075|4077|4073|4079|4075|4077|4073|10
1650507280000|2022-04-21 02:14:40|4077.5|4073.5|4079|4075|4079|4075|4077.5|4073.5|13
1650507290000|2022-04-21 02:14:50|4080|4076|4079.5|4075.5|4080|4076|4078.5|4074.5|5
1650507300000|2022-04-21 02:15:00|4080|4076|4081|4077|4082|4078|4079|4075|28
1650507310000|2022-04-21 02:15:10|4082|4078|4080.5|4076.5|4082|4078|4080|4076|27
1650507320000|2022-04-21 02:15:20|4081|4077|4079.5|4075.5|4081|4077|4079.5|4075.5|2
1650507330000|2022-04-21 02:15:30|4079|4075|4077.5|4073.5|4079.5|4075.5|4077.5|4073.5|8
1650507340000|2022-04-21 02:15:40|4077|4073|4076|4072|4078|4074|4076|4072|11
1650507350000|2022-04-21 02:15:50|4076.5|4072.5|4078|4074|4078|4074|4076.5|4072.5|9
1650507360000|2022-04-21 02:16:00|4078.5|4074.5|4078|4074|4078.5|4074.5|4076|4072|14
1650507370000|2022-04-21 02:16:10|4077.5|4073.5|4078|4074|4079|4075|4077|4073|7
1650507380000|2022-04-21 02:16:20|4077.5|4073.5|4078.5|4074.5|4078.5|4074.5|4077|4073|6
1650507390000|2022-04-21 02:16:30|4078|4074|4078|4074|4079|4075|4077.5|4073.5|2
1650507400000|2022-04-21 02:16:40|4078.5|4074.5|4078|4074|4079|4075|4078|4074|3
1650507410000|2022-04-21 02:16:50|4078.5|4074.5|4077.5|4073.5|4078.5|4074.5|4077.5|4073.5|1
1650507420000|2022-04-21 02:17:00|4077|4073|4076.5|4072.5|4077|4073|4076|4072|6
1650507430000|2022-04-21 02:17:10|4077|4073|4079|4075|4079|4075|4076.5|4072.5|4
1650507440000|2022-04-21 02:17:20|4079.5|4075.5|4079.5|4075.5|4080|4076|4079|4075|10
1650507450000|2022-04-21 02:17:30|4079|4075|4080|4076|4080.5|4076.5|4079|4075|9
1650507460000|2022-04-21 02:17:40|4080.5|4076.5|4077|4073|4081|4077|4077|4073|11
1650507470000|2022-04-21 02:17:50|4076.5|4072.5|4077.5|4073.5|4078|4074|4076.5|4072.5|2
1650507480000|2022-04-21 02:18:00|4077|4073|4075.5|4071.5|4077|4073|4075.5|4071.5|3
1650507490000|2022-04-21 02:18:10|4076|4072|4076|4072|4076.5|4072.5|4075|4071|9
1650507500000|2022-04-21 02:18:20|4075.5|4071.5|4075.5|4071.5|4077|4073|4075.5|4071.5|8
1650507510000|2022-04-21 02:18:30|4075|4071|4071|4067|4075|4071|4071|4067|34
1650507520000|2022-04-21 02:18:40|4070.5|4066.5|4071.5|4067.5|4071.5|4067.5|4069.5|4065.5|15
1650507530000|2022-04-21 02:18:50|4071|4067|4070|4066|4071.5|4067.5|4070|4066|7
1650507540000|2022-04-21 02:19:00|4070.5|4066.5|4067.5|4063.5|4071.5|4067.5|4067.5|4063.5|137
1650507550000|2022-04-21 02:19:10|4068|4064|4066.5|4062.5|4069.5|4065.5|4066.5|4062.5|27
1650507560000|2022-04-21 02:19:20|4067|4063|4066.5|4062.5|4067|4063|4066.5|4062.5|9
1650507570000|2022-04-21 02:19:30|4064|4060|4065|4061|4065.5|4061.5|4063.5|4059.5|30
1650507580000|2022-04-21 02:19:40|4065.5|4061.5|4065.5|4061.5|4065.5|4061.5|4064.5|4060.5|36
1650507590000|2022-04-21 02:19:50|4065|4061|4068|4064|4068.5|4064.5|4064.5|4060.5|33
1650507600000|2022-04-21 02:20:00|4067|4063|4064.5|4060.5|4067|4063|4064.5|4060.5|8
1650507610000|2022-04-21 02:20:10|4064|4060|4062.5|4058.5|4064|4060|4061.5|4057.5|35
1650507620000|2022-04-21 02:20:20|4061.5|4057.5|4060.5|4056.5|4062|4058|4060|4056|21
1650507630000|2022-04-21 02:20:30|4060|4056|4060.5|4056.5|4061|4057|4059|4055|12
1650507640000|2022-04-21 02:20:40|4061|4057|4059.5|4055.5|4061.5|4057.5|4059|4055|32
1650507650000|2022-04-21 02:20:50|4060|4056|4061|4057|4061|4057|4059.5|4055.5|7
1650507660000|2022-04-21 02:21:00|4062|4058|4062.5|4058.5|4064|4060|4062|4058|33
1650507670000|2022-04-21 02:21:10|4062|4058|4063|4059|4063|4059|4061|4057|8
1650507680000|2022-04-21 02:21:20|4063.5|4059.5|4061.5|4057.5|4064.5|4060.5|4061|4057|12
1650507690000|2022-04-21 02:21:30|4062|4058|4059|4055|4062|4058|4059|4055|11
1650507700000|2022-04-21 02:21:40|4058.5|4054.5|4058.5|4054.5|4059|4055|4057.5|4053.5|24
1650507710000|2022-04-21 02:21:50|4058|4054|4059|4055|4059.5|4055.5|4058|4054|6
1650507720000|2022-04-21 02:22:00|4058.5|4054.5|4058|4054|4058.5|4054.5|4057|4053|28
1650507730000|2022-04-21 02:22:10|4058.5|4054.5|4057.5|4053.5|4059|4055|4057.5|4053.5|11
1650507740000|2022-04-21 02:22:20|4058|4054|4057|4053|4058|4054|4056|4052|17
1650507750000|2022-04-21 02:22:30|4056.5|4052.5|4058|4054|4058|4054|4056.5|4052.5|23
1650507760000|2022-04-21 02:22:40|4057.5|4053.5|4058|4054|4059|4055|4057.5|4053.5|25
1650507770000|2022-04-21 02:22:50|4058.5|4054.5|4058|4054|4059.5|4055.5|4057.5|4053.5|70
1650507780000|2022-04-21 02:23:00|4057.5|4053.5|4060.5|4056.5|4061|4057|4057|4053|39
1650507790000|2022-04-21 02:23:10|4060|4056|4060|4056|4060.5|4056.5|4059|4055|13
1650507800000|2022-04-21 02:23:20|4060.5|4056.5|4058.5|4054.5|4061|4057|4058|4054|10
1650507810000|2022-04-21 02:23:30|4059|4055|4060|4056|4060.5|4056.5|4059|4055|1
1650507820000|2022-04-21 02:23:40|4060.5|4056.5|4059|4055|4061|4057|4059|4055|3
1650507830000|2022-04-21 02:23:50|4060|4056|4058.5|4054.5|4060|4056|4058.5|4054.5|15
1650507840000|2022-04-21 02:24:00|4058|4054|4059.5|4055.5|4060.5|4056.5|4057|4053|27
1650507850000|2022-04-21 02:24:10|4059|4055|4060.5|4056.5|4061.5|4057.5|4059|4055|15
1650507860000|2022-04-21 02:24:20|4061|4057|4060.5|4056.5|4061|4057|4060|4056|7
1650507870000|2022-04-21 02:24:30|4060|4056|4064|4060|4064|4060|4060|4056|6
1650507880000|2022-04-21 02:24:40|4063.5|4059.5|4063.5|4059.5|4065|4061|4063|4059|7
1650507890000|2022-04-21 02:24:50|4063|4059|4062|4058|4063|4059|4061|4057|21
1650507900000|2022-04-21 02:25:00|4061.5|4057.5|4062.5|4058.5|4065.5|4061.5|4061|4057|24
1650507910000|2022-04-21 02:25:10|4062|4058|4063|4059|4064|4060|4062|4058|13
1650507920000|2022-04-21 02:25:20|4062.5|4058.5|4063|4059|4063|4059|4061|4057|9
1650507930000|2022-04-21 02:25:30|4062.5|4058.5|4061.5|4057.5|4062.5|4058.5|4061|4057|6
1650507940000|2022-04-21 02:25:40|4061|4057|4058.5|4054.5|4061|4057|4058|4054|22
1650507950000|2022-04-21 02:25:50|4058|4054|4057|4053|4058|4054|4057|4053|9
1650507960000|2022-04-21 02:26:00|4056.5|4052.5|4054.5|4050.5|4056.5|4052.5|4054.5|4050.5|65
1650507970000|2022-04-21 02:26:10|4055|4051|4054.5|4050.5|4056|4052|4054.5|4050.5|4
1650507980000|2022-04-21 02:26:20|4055|4051|4054.5|4050.5|4055|4051|4054.5|4050.5|16
1650507990000|2022-04-21 02:26:30|4055|4051|4052|4048|4055|4051|4051.5|4047.5|17
1650508000000|2022-04-21 02:26:40|4051.5|4047.5|4052.5|4048.5|4052.5|4048.5|4051.5|4047.5|5
1650508010000|2022-04-21 02:26:50|4053|4049|4055|4051|4055|4051|4053|4049|19
1650508020000|2022-04-21 02:27:00|4055.5|4051.5|4053.5|4049.5|4055.5|4051.5|4052.5|4048.5|16
1650508030000|2022-04-21 02:27:10|4054|4050|4055|4051|4056|4052|4054|4050|4
1650508040000|2022-04-21 02:27:20|4054.5|4050.5|4054|4050|4055|4051|4053|4049|16
1650508050000|2022-04-21 02:27:30|4053.5|4049.5|4051.5|4047.5|4054.5|4050.5|4051.5|4047.5|8
1650508060000|2022-04-21 02:27:40|4052|4048|4052|4048|4053|4049|4051.5|4047.5|17
1650508070000|2022-04-21 02:27:50|4051|4047|4051|4047|4051.5|4047.5|4050.5|4046.5|17
1650508080000|2022-04-21 02:28:00|4050.5|4046.5|4052|4048|4052.5|4048.5|4050|4046|18
1650508090000|2022-04-21 02:28:10|4052.5|4048.5|4053|4049|4053|4049|4052|4048|4
1650508100000|2022-04-21 02:28:20|4052.5|4048.5|4054.5|4050.5|4054.5|4050.5|4052.5|4048.5|21
1650508110000|2022-04-21 02:28:30|4055|4051|4055|4051|4055|4051|4053.5|4049.5|6
1650508120000|2022-04-21 02:28:40|4054.5|4050.5|4055|4051|4056|4052|4053.5|4049.5|14
1650508130000|2022-04-21 02:28:50|4056|4052|4055|4051|4056.5|4052.5|4055|4051|8
1650508140000|2022-04-21 02:29:00|4054.5|4050.5|4055|4051|4055|4051|4053|4049|24
1650508150000|2022-04-21 02:29:10|4054.5|4050.5|4054.5|4050.5|4055|4051|4053.5|4049.5|7
1650508160000|2022-04-21 02:29:20|4054|4050|4053|4049|4054|4050|4053|4049|14
1650508170000|2022-04-21 02:29:30|4053.5|4049.5|4054|4050|4054|4050|4052.5|4048.5|17
1650508180000|2022-04-21 02:29:40|4054.5|4050.5|4057|4053|4058|4054|4054.5|4050.5|9
1650508190000|2022-04-21 02:29:50|4057.5|4053.5|4057.5|4053.5|4058|4054|4055.5|4051.5|12
1650508200000|2022-04-21 02:30:00|4058|4054|4058|4054|4058|4054|4056.5|4052.5|15
1650508210000|2022-04-21 02:30:10|4057.5|4053.5|4056|4052|4057.5|4053.5|4056|4052|3
1650508220000|2022-04-21 02:30:20|4055|4051|4054|4050|4056|4052|4054|4050|11
1650508230000|2022-04-21 02:30:30|4053.5|4049.5|4054.5|4050.5|4054.5|4050.5|4052.5|4048.5|3
1650508240000|2022-04-21 02:30:40|4055|4051|4057|4053|4057|4053|4054.5|4050.5|9
1650508250000|2022-04-21 02:30:50|4057.5|4053.5|4056.5|4052.5|4057.5|4053.5|4056|4052|7
1650508260000|2022-04-21 02:31:00|4057|4053|4059|4055|4059|4055|4056.5|4052.5|9
1650508270000|2022-04-21 02:31:10|4058.5|4054.5|4060|4056|4060|4056|4058|4054|12
1650508280000|2022-04-21 02:31:20|4060.5|4056.5|4058.5|4054.5|4060.5|4056.5|4058|4054|4
1650508290000|2022-04-21 02:31:30|4058|4054|4055|4051|4058|4054|4055|4051|4
1650508300000|2022-04-21 02:31:40|4054.5|4050.5|4055.5|4051.5|4056|4052|4054|4050|23
1650508310000|2022-04-21 02:31:50|4055|4051|4056|4052|4056|4052|4054|4050|10
1650508320000|2022-04-21 02:32:00|4056.5|4052.5|4058|4054|4058|4054|4056.5|4052.5|4
1650508330000|2022-04-21 02:32:10|4057.5|4053.5|4057.5|4053.5|4058|4054|4057.5|4053.5|1
1650508340000|2022-04-21 02:32:20|4058|4054|4058|4054|4058.5|4054.5|4057|4053|3
1650508350000|2022-04-21 02:32:30|4058.5|4054.5|4059.5|4055.5|4060|4056|4058|4054|2
1650508360000|2022-04-21 02:32:40|4059|4055|4058.5|4054.5|4060|4056|4058.5|4054.5|5
1650508370000|2022-04-21 02:32:50|4059|4055|4056.5|4052.5|4059.5|4055.5|4055.5|4051.5|16
1650508380000|2022-04-21 02:33:00|4056|4052|4057|4053|4057|4053|4056|4052|0
1650508390000|2022-04-21 02:33:10|4057.5|4053.5|4057.5|4053.5|4058|4054|4056|4052|2
1650508400000|2022-04-21 02:33:20|4057|4053|4055.5|4051.5|4057|4053|4054.5|4050.5|7
1650508410000|2022-04-21 02:33:30|4056|4052|4058|4054|4058|4054|4056|4052|10
1650508420000|2022-04-21 02:33:40|4057|4053|4057.5|4053.5|4058|4054|4056.5|4052.5|13
1650508430000|2022-04-21 02:33:50|4058|4054|4058.5|4054.5|4058.5|4054.5|4058|4054|15
1650508440000|2022-04-21 02:34:00|4059|4055|4059|4055|4061|4057|4058.5|4054.5|7
1650508450000|2022-04-21 02:34:10|4058|4054|4060|4056|4060|4056|4058|4054|17
1650508460000|2022-04-21 02:34:20|4060.5|4056.5|4057|4053|4060.5|4056.5|4057|4053|15
1650508470000|2022-04-21 02:34:30|4055.5|4051.5|4054.5|4050.5|4055.5|4051.5|4054.5|4050.5|13
1650508480000|2022-04-21 02:34:40|4055|4051|4054|4050|4055|4051|4054|4050|2
1650508490000|2022-04-21 02:34:50|4055|4051|4059|4055|4059|4055|4055|4051|31
1650508500000|2022-04-21 02:35:00|4058|4054|4056.5|4052.5|4058|4054|4056.5|4052.5|6
1650508510000|2022-04-21 02:35:10|4057.5|4053.5|4059|4055|4059.5|4055.5|4057.5|4053.5|7
1650508520000|2022-04-21 02:35:20|4059.5|4055.5|4059|4055|4060|4056|4058|4054|6
1650508530000|2022-04-21 02:35:30|4058.5|4054.5|4057.5|4053.5|4059|4055|4057.5|4053.5|5
1650508540000|2022-04-21 02:35:40|4057|4053|4056|4052|4058|4054|4056|4052|20
1650508550000|2022-04-21 02:35:50|4055|4051|4052.5|4048.5|4055|4051|4052.5|4048.5|14
1650508560000|2022-04-21 02:36:00|4052|4048|4052.5|4048.5|4053|4049|4049|4045|77
1650508570000|2022-04-21 02:36:10|4053|4049|4052|4048|4053|4049|4051.5|4047.5|10
1650508580000|2022-04-21 02:36:20|4051.5|4047.5|4051.5|4047.5|4052|4048|4051|4047|4
1650508590000|2022-04-21 02:36:30|4052|4048|4050.5|4046.5|4052|4048|4050|4046|21
1650508600000|2022-04-21 02:36:40|4051|4047|4051.5|4047.5|4052|4048|4051|4047|3
1650508610000|2022-04-21 02:36:50|4051|4047|4050.5|4046.5|4052|4048|4050|4046|17
1650508620000|2022-04-21 02:37:00|4051|4047|4050|4046|4051|4047|4050|4046|4
1650508630000|2022-04-21 02:37:10|4049.5|4045.5|4049|4045|4049.5|4045.5|4048|4044|16
1650508640000|2022-04-21 02:37:20|4048.5|4044.5|4049.5|4045.5|4050|4046|4048.5|4044.5|10
1650508650000|2022-04-21 02:37:30|4049|4045|4049.5|4045.5|4050|4046|4049|4045|4
1650508660000|2022-04-21 02:37:40|4049|4045|4049.5|4045.5|4049.5|4045.5|4049|4045|1
1650508670000|2022-04-21 02:37:50|4048.5|4044.5|4051|4047|4051|4047|4048.5|4044.5|47
1650508680000|2022-04-21 02:38:00|4050|4046|4049.5|4045.5|4050|4046|4048.5|4044.5|7
1650508690000|2022-04-21 02:38:10|4049|4045|4047|4043|4049.5|4045.5|4047|4043|10
1650508700000|2022-04-21 02:38:20|4046|4042|4045|4041|4047|4043|4045|4041|98
1650508710000|2022-04-21 02:38:30|4044.5|4040.5|4041|4037|4045|4041|4040.5|4036.5|56
1650508720000|2022-04-21 02:38:40|4042|4038|4040.5|4036.5|4042|4038|4039.5|4035.5|21
1650508730000|2022-04-21 02:38:50|4041|4037|4040.5|4036.5|4042|4038|4040|4036|6
1650508740000|2022-04-21 02:39:00|4041|4037|4042.5|4038.5|4042.5|4038.5|4040|4036|6
1650508750000|2022-04-21 02:39:10|4042|4038|4042|4038|4042.5|4038.5|4040|4036|9
1650508760000|2022-04-21 02:39:20|4042.5|4038.5|4040|4036|4042.5|4038.5|4040|4036|8
1650508770000|2022-04-21 02:39:30|4040.5|4036.5|4039.5|4035.5|4040.5|4036.5|4038|4034|18
1650508780000|2022-04-21 02:39:40|4039|4035|4039.5|4035.5|4040|4036|4039|4035|3
1650508790000|2022-04-21 02:39:50|4040|4036|4039.5|4035.5|4040|4036|4039|4035|11
1650508800000|2022-04-21 02:40:00|4040|4036|4038.5|4034.5|4040|4036|4038.5|4034.5|7
1650508810000|2022-04-21 02:40:10|4038|4034|4037.5|4033.5|4039|4035|4036.5|4032.5|43
1650508820000|2022-04-21 02:40:20|4038|4034|4037|4033|4038.5|4034.5|4037|4033|6
1650508830000|2022-04-21 02:40:30|4036.5|4032.5|4038|4034|4038|4034|4036.5|4032.5|7
1650508840000|2022-04-21 02:40:40|4037|4033|4036|4032|4037|4033|4036|4032|7
1650508850000|2022-04-21 02:40:50|4035.5|4031.5|4035|4031|4036|4032|4035|4031|20
1650508860000|2022-04-21 02:41:00|4035.5|4031.5|4038|4034|4038|4034|4035.5|4031.5|8
1650508870000|2022-04-21 02:41:10|4037.5|4033.5|4037|4033|4038|4034|4037|4033|34
1650508880000|2022-04-21 02:41:20|4036|4032|4039|4035|4039|4035|4034.5|4030.5|83
1650508890000|2022-04-21 02:41:30|4040|4036|4039|4035|4040.5|4036.5|4039|4035|16
1650508900000|2022-04-21 02:41:40|4038.5|4034.5|4038|4034|4039|4035|4038|4034|5
1650508910000|2022-04-21 02:41:50|4038.5|4034.5|4038|4034|4039|4035|4037.5|4033.5|7
1650508920000|2022-04-21 02:42:00|4038.5|4034.5|4039|4035|4039|4035|4037.5|4033.5|14
1650508930000|2022-04-21 02:42:10|4038.5|4034.5|4038|4034|4039.5|4035.5|4038|4034|13
1650508940000|2022-04-21 02:42:20|4038.5|4034.5|4038|4034|4038.5|4034.5|4037.5|4033.5|18
1650508950000|2022-04-21 02:42:30|4037.5|4033.5|4038|4034|4038.5|4034.5|4037|4033|5
1650508960000|2022-04-21 02:42:40|4037.5|4033.5|4038|4034|4038|4034|4037|4033|6
1650508970000|2022-04-21 02:42:50|4038.5|4034.5|4038.5|4034.5|4038.5|4034.5|4038|4034|1
1650508980000|2022-04-21 02:43:00|4039|4035|4041|4037|4041.5|4037.5|4039|4035|16
1650508990000|2022-04-21 02:43:10|4040|4036|4038|4034|4041.5|4037.5|4038|4034|6
1650509000000|2022-04-21 02:43:20|4038.5|4034.5|4038|4034|4039|4035|4037|4033|35
1650509010000|2022-04-21 02:43:30|4039|4035|4041|4037|4041|4037|4039|4035|9
1650509020000|2022-04-21 02:43:40|4040.5|4036.5|4040|4036|4042|4038|4040|4036|13
1650509030000|2022-04-21 02:43:50|4039.5|4035.5|4041|4037|4041|4037|4039.5|4035.5|17
1650509040000|2022-04-21 02:44:00|4040.5|4036.5|4039.5|4035.5|4041|4037|4039.5|4035.5|7
1650509050000|2022-04-21 02:44:10|4039|4035|4040.5|4036.5|4040.5|4036.5|4038.5|4034.5|10
1650509060000|2022-04-21 02:44:20|4041|4037|4040|4036|4041|4037|4040|4036|5
1650509070000|2022-04-21 02:44:30|4039.5|4035.5|4038|4034|4040|4036|4038|4034|17
1650509080000|2022-04-21 02:44:40|4037.5|4033.5|4037|4033|4038|4034|4036.5|4032.5|18
1650509090000|2022-04-21 02:44:50|4036.5|4032.5|4037|4033|4037.5|4033.5|4036.5|4032.5|9
1650509100000|2022-04-21 02:45:00|4037.5|4033.5|4040|4036|4041|4037|4037|4033|35
1650509110000|2022-04-21 02:45:10|4039.5|4035.5|4038|4034|4039.5|4035.5|4036|4032|41
1650509120000|2022-04-21 02:45:20|4038.5|4034.5|4038|4034|4038.5|4034.5|4038|4034|113
1650509130000|2022-04-21 02:45:30|4038.5|4034.5|4038|4034|4039|4035|4037|4033|24
1650509140000|2022-04-21 02:45:40|4037.5|4033.5|4034|4030|4037.5|4033.5|4034|4030|16
1650509150000|2022-04-21 02:45:50|4033.5|4029.5|4033.5|4029.5|4035|4031|4033|4029|35
1650509160000|2022-04-21 02:46:00|4034|4030|4036|4032|4036|4032|4033|4029|19
1650509170000|2022-04-21 02:46:10|4035.5|4031.5|4035|4031|4037|4033|4035|4031|208
1650509180000|2022-04-21 02:46:20|4034.5|4030.5|4035.5|4031.5|4036|4032|4034|4030|439
1650509190000|2022-04-21 02:46:30|4035|4031|4036.5|4032.5|4036.5|4032.5|4034|4030|47
1650509200000|2022-04-21 02:46:40|4037|4033|4034|4030|4037|4033|4034|4030|12
1650509210000|2022-04-21 02:46:50|4033|4029|4033.5|4029.5|4034.5|4030.5|4032.5|4028.5|36
1650509220000|2022-04-21 02:47:00|4033|4029|4032|4028|4033.5|4029.5|4032|4028|9
1650509230000|2022-04-21 02:47:10|4032.5|4028.5|4032|4028|4033|4029|4032|4028|4
1650509240000|2022-04-21 02:47:20|4031.5|4027.5|4032|4028|4033|4029|4031.5|4027.5|3
1650509250000|2022-04-21 02:47:30|4032.5|4028.5|4032|4028|4033|4029|4032|4028|3
1650509260000|2022-04-21 02:47:40|4031.5|4027.5|4031|4027|4033|4029|4030|4026|19
1650509270000|2022-04-21 02:47:50|4031.5|4027.5|4032|4028|4032|4028|4031|4027|8
1650509280000|2022-04-21 02:48:00|4032.5|4028.5|4033|4029|4034.5|4030.5|4032.5|4028.5|17
1650509290000|2022-04-21 02:48:10|4032.5|4028.5|4035|4031|4035|4031|4032.5|4028.5|10
1650509300000|2022-04-21 02:48:20|4034|4030|4035|4031|4035|4031|4033|4029|20
1650509310000|2022-04-21 02:48:30|4035.5|4031.5|4036.5|4032.5|4036.5|4032.5|4035.5|4031.5|9
1650509320000|2022-04-21 02:48:40|4036|4032|4036|4032|4037|4033|4035.5|4031.5|18
1650509330000|2022-04-21 02:48:50|4035|4031|4034|4030|4035|4031|4032|4028|21
1650509340000|2022-04-21 02:49:00|4034.5|4030.5|4031|4027|4034.5|4030.5|4031|4027|32
1650509350000|2022-04-21 02:49:10|4030.5|4026.5|4033|4029|4033|4029|4030|4026|49
1650509360000|2022-04-21 02:49:20|4033.5|4029.5|4033|4029|4034|4030|4033|4029|28
1650509370000|2022-04-21 02:49:30|4033.5|4029.5|4034.5|4030.5|4034.5|4030.5|4033.5|4029.5|5
1650509380000|2022-04-21 02:49:40|4034|4030|4033.5|4029.5|4035|4031|4033|4029|10
1650509390000|2022-04-21 02:49:50|4034|4030|4035.5|4031.5|4036.5|4032.5|4034|4030|19
1650509400000|2022-04-21 02:50:00|4035|4031|4034.5|4030.5|4035|4031|4033|4029|182
1650509410000|2022-04-21 02:50:10|4035|4031|4031|4027|4035.5|4031.5|4031|4027|424
1650509420000|2022-04-21 02:50:20|4031.5|4027.5|4032|4028|4033|4029|4031|4027|309
1650509430000|2022-04-21 02:50:30|4032.5|4028.5|4034|4030|4034|4030|4032.5|4028.5|14
1650509440000|2022-04-21 02:50:40|4033.5|4029.5|4035|4031|4035|4031|4033.5|4029.5|207
1650509450000|2022-04-21 02:50:50|4034.5|4030.5|4030.5|4026.5|4034.5|4030.5|4030.5|4026.5|338
1650509460000|2022-04-21 02:51:00|4031|4027|4028.5|4024.5|4031|4027|4025.5|4021.5|237
1650509470000|2022-04-21 02:51:10|4028|4024|4028|4024|4029.5|4025.5|4027.5|4023.5|48
1650509480000|2022-04-21 02:51:20|4028.5|4024.5|4027|4023|4029|4025|4026|4022|49
1650509490000|2022-04-21 02:51:30|4026.5|4022.5|4026|4022|4027|4023|4025.5|4021.5|47
1650509500000|2022-04-21 02:51:40|4025|4021|4023.5|4019.5|4025.5|4021.5|4023.5|4019.5|28
1650509510000|2022-04-21 02:51:50|4023|4019|4022.5|4018.5|4023.5|4019.5|4022|4018|11
1650509520000|2022-04-21 02:52:00|4022|4018|4023.5|4019.5|4023.5|4019.5|4021.5|4017.5|18
1650509530000|2022-04-21 02:52:10|4024|4020|4024.5|4020.5|4025.5|4021.5|4024|4020|34
1650509540000|2022-04-21 02:52:20|4025|4021|4023|4019|4026|4022|4022|4018|27
1650509550000|2022-04-21 02:52:30|4023.5|4019.5|4022.5|4018.5|4024|4020|4022|4018|21
1650509560000|2022-04-21 02:52:40|4023|4019|4026|4022|4026.5|4022.5|4022.5|4018.5|7
1650509570000|2022-04-21 02:52:50|4025.5|4021.5|4025|4021|4027.5|4023.5|4024|4020|18
1650509580000|2022-04-21 02:53:00|4024.5|4020.5|4028.5|4024.5|4029|4025|4024.5|4020.5|23
1650509590000|2022-04-21 02:53:10|4029|4025|4030|4026|4030|4026|4027|4023|29
1650509600000|2022-04-21 02:53:20|4029.5|4025.5|4030.5|4026.5|4030.5|4026.5|4028.5|4024.5|24
1650509610000|2022-04-21 02:53:30|4030|4026|4032.5|4028.5|4034|4030|4030|4026|48
1650509620000|2022-04-21 02:53:40|4033|4029|4033|4029|4034|4030|4032|4028|19
1650509630000|2022-04-21 02:53:50|4033.5|4029.5|4034|4030|4034|4030|4032|4028|23
1650509640000|2022-04-21 02:54:00|4035|4031|4035|4031|4035.5|4031.5|4034|4030|30
1650509650000|2022-04-21 02:54:10|4035.5|4031.5|4036.5|4032.5|4037|4033|4035|4031|29
1650509660000|2022-04-21 02:54:20|4036|4032|4034.5|4030.5|4037|4033|4034.5|4030.5|65
1650509670000|2022-04-21 02:54:30|4035|4031|4034.5|4030.5|4036|4032|4034|4030|11
1650509680000|2022-04-21 02:54:40|4034|4030|4035|4031|4036|4032|4034|4030|18
1650509690000|2022-04-21 02:54:50|4035.5|4031.5|4035|4031|4037|4033|4035|4031|21
1650509700000|2022-04-21 02:55:00|4034|4030|4033|4029|4034|4030|4032|4028|36
1650509710000|2022-04-21 02:55:10|4032.5|4028.5|4034|4030|4034|4030|4031.5|4027.5|16
1650509720000|2022-04-21 02:55:20|4034.5|4030.5|4031|4027|4034.5|4030.5|4031|4027|12
1650509730000|2022-04-21 02:55:30|4030.5|4026.5|4030|4026|4030.5|4026.5|4028|4024|20
1650509740000|2022-04-21 02:55:40|4030.5|4026.5|4032|4028|4032|4028|4030.5|4026.5|3
1650509750000|2022-04-21 02:55:50|4031.5|4027.5|4030.5|4026.5|4032.5|4028.5|4030.5|4026.5|19
1650509760000|2022-04-21 02:56:00|4030|4026|4028|4024|4030.5|4026.5|4028|4024|9
1650509770000|2022-04-21 02:56:10|4028.5|4024.5|4028.5|4024.5|4029|4025|4028|4024|14
1650509780000|2022-04-21 02:56:20|4028|4024|4026.5|4022.5|4029|4025|4026|4022|17
1650509790000|2022-04-21 02:56:30|4026|4022|4025|4021|4026.5|4022.5|4025|4021|9
1650509800000|2022-04-21 02:56:40|4024|4020|4022.5|4018.5|4024|4020|4021.5|4017.5|19
1650509810000|2022-04-21 02:56:50|4023|4019|4020|4016|4023|4019|4020|4016|22
1650509820000|2022-04-21 02:57:00|4020.5|4016.5|4021|4017|4021|4017|4019|4015|22
1650509830000|2022-04-21 02:57:10|4022|4018|4020.5|4016.5|4024|4020|4020.5|4016.5|34
1650509840000|2022-04-21 02:57:20|4021|4017|4020.5|4016.5|4021.5|4017.5|4020.5|4016.5|20
1650509850000|2022-04-21 02:57:30|4021|4017|4022|4018|4022|4018|4021|4017|62
1650509860000|2022-04-21 02:57:40|4022.5|4018.5|4021|4017|4023|4019|4020|4016|47
1650509870000|2022-04-21 02:57:50|4022|4018|4020.5|4016.5|4022|4018|4020|4016|42
1650509880000|2022-04-21 02:58:00|4021|4017|4021|4017|4022|4018|4021|4017|22
1650509890000|2022-04-21 02:58:10|4022|4018|4021.5|4017.5|4022|4018|4021|4017|39
1650509900000|2022-04-21 02:58:20|4021|4017|4021.5|4017.5|4021.5|4017.5|4020.5|4016.5|24
1650509910000|2022-04-21 02:58:30|4021|4017|4021|4017|4022|4018|4021|4017|14
1650509920000|2022-04-21 02:58:40|4021.5|4017.5|4022|4018|4022|4018|4021|4017|30
1650509930000|2022-04-21 02:58:50|4023|4019|4021|4017|4023.5|4019.5|4021|4017|47
1650509940000|2022-04-21 02:59:00|4020.5|4016.5|4023|4019|4023|4019|4020|4016|41
1650509950000|2022-04-21 02:59:10|4024|4020|4026|4022|4026|4022|4024|4020|59
1650509960000|2022-04-21 02:59:20|4026.5|4022.5|4028|4024|4028.5|4024.5|4026.5|4022.5|66
1650509970000|2022-04-21 02:59:30|4028.5|4024.5|4029|4025|4029|4025|4028|4024|46
1650509980000|2022-04-21 02:59:40|4028.5|4024.5|4028.5|4024.5|4031.5|4027.5|4028.5|4024.5|72
1650509990000|2022-04-21 02:59:50|4029|4025|4028|4024|4029.5|4025.5|4027.5|4023.5|48
1650510000000|2022-04-21 03:00:00|4027|4023|4029|4025|4031|4027|4027|4023|148
1650510010000|2022-04-21 03:00:10|4028|4024|4025|4021|4029|4025|4024.5|4020.5|78
1650510020000|2022-04-21 03:00:20|4024.5|4020.5|4023.5|4019.5|4025|4021|4022.5|4018.5|80
1650510030000|2022-04-21 03:00:30|4023|4019|4023|4019|4023|4019|4021|4017|41
1650510040000|2022-04-21 03:00:40|4022.5|4018.5|4024|4020|4024|4020|4022.5|4018.5|11
1650510050000|2022-04-21 03:00:50|4023.5|4019.5|4023|4019|4024|4020|4023|4019|0
1650510060000|2022-04-21 03:01:00|4023.5|4019.5|4023.5|4019.5|4024|4020|4023|4019|6
1650510070000|2022-04-21 03:01:10|4023|4019|4028.5|4024.5|4029|4025|4022.5|4018.5|74
1650510080000|2022-04-21 03:01:20|4028|4024|4028.5|4024.5|4029.5|4025.5|4027.5|4023.5|6
1650510090000|2022-04-21 03:01:30|4029|4025|4029|4025|4029.5|4025.5|4028.5|4024.5|6
1650510100000|2022-04-21 03:01:40|4029.5|4025.5|4030.5|4026.5|4031|4027|4029.5|4025.5|33
1650510110000|2022-04-21 03:01:50|4031|4027|4032|4028|4032.5|4028.5|4030.5|4026.5|21
1650510120000|2022-04-21 03:02:00|4031.5|4027.5|4029|4025|4031.5|4027.5|4028.5|4024.5|11
1650510130000|2022-04-21 03:02:10|4028.5|4024.5|4027|4023|4029|4025|4026.5|4022.5|24
1650510140000|2022-04-21 03:02:20|4026.5|4022.5|4024.5|4020.5|4027|4023|4024.5|4020.5|15
1650510150000|2022-04-21 03:02:30|4025|4021|4027|4023|4027|4023|4025|4021|12
1650510160000|2022-04-21 03:02:40|4028|4024|4029|4025|4029.5|4025.5|4028|4024|10
1650510170000|2022-04-21 03:02:50|4029.5|4025.5|4031|4027|4031.5|4027.5|4029|4025|36
1650510180000|2022-04-21 03:03:00|4031.5|4027.5|4030|4026|4032|4028|4029|4025|8
1650510190000|2022-04-21 03:03:10|4029.5|4025.5|4030|4026|4030|4026|4028|4024|17
1650510200000|2022-04-21 03:03:20|4029.5|4025.5|4029.5|4025.5|4031|4027|4029|4025|2
1650510210000|2022-04-21 03:03:30|4029|4025|4028.5|4024.5|4030|4026|4028|4024|3
1650510220000|2022-04-21 03:03:40|4028|4024|4025|4021|4028|4024|4025|4021|17
1650510230000|2022-04-21 03:03:50|4025.5|4021.5|4026.5|4022.5|4027.5|4023.5|4025.5|4021.5|17
1650510240000|2022-04-21 03:04:00|4026|4022|4025|4021|4027|4023|4025|4021|7
1650510250000|2022-04-21 03:04:10|4026|4022|4026.5|4022.5|4027|4023|4025.5|4021.5|6
1650510260000|2022-04-21 03:04:20|4027|4023|4028.5|4024.5|4028.5|4024.5|4027|4023|3
1650510270000|2022-04-21 03:04:30|4028|4024|4027|4023|4028.5|4024.5|4027|4023|6
1650510280000|2022-04-21 03:04:40|4027.5|4023.5|4029.5|4025.5|4029.5|4025.5|4027|4023|12
1650510290000|2022-04-21 03:04:50|4029|4025|4029.5|4025.5|4030.5|4026.5|4029|4025|8
1650510300000|2022-04-21 03:05:00|4029|4025|4029|4025|4031|4027|4028.5|4024.5|12
1650510310000|2022-04-21 03:05:10|4030|4026|4027|4023|4030|4026|4026.5|4022.5|21
1650510320000|2022-04-21 03:05:20|4026.5|4022.5|4027.5|4023.5|4027.5|4023.5|4026|4022|9
1650510330000|2022-04-21 03:05:30|4027|4023|4026.5|4022.5|4028|4024|4026.5|4022.5|8
1650510340000|2022-04-21 03:05:40|4027|4023|4028|4024|4029.5|4025.5|4027|4023|6
1650510350000|2022-04-21 03:05:50|4027.5|4023.5|4027|4023|4028|4024|4027|4023|3
1650510360000|2022-04-21 03:06:00|4026|4022|4025.5|4021.5|4027.5|4023.5|4025.5|4021.5|17
1650510370000|2022-04-21 03:06:10|4025|4021|4027.5|4023.5|4027.5|4023.5|4025|4021|4
1650510380000|2022-04-21 03:06:20|4028|4024|4027|4023|4028.5|4024.5|4027|4023|9
1650510390000|2022-04-21 03:06:30|4026.5|4022.5|4026.5|4022.5|4027|4023|4026|4022|1
1650510400000|2022-04-21 03:06:40|4026|4022|4025|4021|4026|4022|4025|4021|3
1650510410000|2022-04-21 03:06:50|4024|4020|4024|4020|4024|4020|4023.5|4019.5|5
1650510420000|2022-04-21 03:07:00|4024.5|4020.5|4026.5|4022.5|4027|4023|4024.5|4020.5|7
1650510430000|2022-04-21 03:07:10|4026|4022|4026.5|4022.5|4026.5|4022.5|4025.5|4021.5|0
1650510440000|2022-04-21 03:07:20|4026|4022|4024|4020|4026|4022|4024|4020|2
1650510450000|2022-04-21 03:07:30|4024.5|4020.5|4028|4024|4028|4024|4024.5|4020.5|19
1650510460000|2022-04-21 03:07:40|4029|4025|4027.5|4023.5|4029.5|4025.5|4027.5|4023.5|10
1650510470000|2022-04-21 03:07:50|4027|4023|4028|4024|4028|4024|4026.5|4022.5|9
1650510480000|2022-04-21 03:08:00|4028.5|4024.5|4026.5|4022.5|4028.5|4024.5|4025.5|4021.5|14
1650510490000|2022-04-21 03:08:10|4027|4023|4025.5|4021.5|4027|4023|4024.5|4020.5|5
1650510500000|2022-04-21 03:08:20|4026|4022|4025.5|4021.5|4026|4022|4024.5|4020.5|2
1650510510000|2022-04-21 03:08:30|4026|4022|4026|4022|4026.5|4022.5|4025.5|4021.5|3
1650510520000|2022-04-21 03:08:40|4025.5|4021.5|4026.5|4022.5|4028|4024|4025.5|4021.5|5
1650510530000|2022-04-21 03:08:50|4027|4023|4026|4022|4028|4024|4026|4022|9
1650510540000|2022-04-21 03:09:00|4025.5|4021.5|4025.5|4021.5|4026|4022|4024.5|4020.5|10
1650510550000|2022-04-21 03:09:10|4025|4021|4024.5|4020.5|4026.5|4022.5|4024.5|4020.5|11
1650510560000|2022-04-21 03:09:20|4025|4021|4026.5|4022.5|4026.5|4022.5|4025|4021|2
1650510570000|2022-04-21 03:09:30|4026|4022|4026|4022|4026|4022|4025|4021|2
1650510580000|2022-04-21 03:09:40|4026.5|4022.5|4027|4023|4027|4023|4026.5|4022.5|1
1650510590000|2022-04-21 03:09:50|4027.5|4023.5|4026.5|4022.5|4028|4024|4025.5|4021.5|4
1650510600000|2022-04-21 03:10:00|4026|4022|4027|4023|4028.5|4024.5|4025.5|4021.5|7
1650510610000|2022-04-21 03:10:10|4026|4022|4022|4018|4026|4022|4022|4018|39
1650510620000|2022-04-21 03:10:20|4021|4017|4021.5|4017.5|4022|4018|4021|4017|33
1650510630000|2022-04-21 03:10:30|4021|4017|4019|4015|4021|4017|4019|4015|12
1650510640000|2022-04-21 03:10:40|4018|4014|4017.5|4013.5|4019|4015|4017.5|4013.5|32
1650510650000|2022-04-21 03:10:50|4018|4014|4020|4016|4021|4017|4017|4013|22
1650510660000|2022-04-21 03:11:00|4020.5|4016.5|4021|4017|4021|4017|4020|4016|7
1650510670000|2022-04-21 03:11:10|4021.5|4017.5|4017.5|4013.5|4021.5|4017.5|4017.5|4013.5|6
1650510680000|2022-04-21 03:11:20|4018|4014|4017|4013|4018.5|4014.5|4017|4013|5
1650510690000|2022-04-21 03:11:30|4016.5|4012.5|4014.5|4010.5|4017.5|4013.5|4014.5|4010.5|68
1650510700000|2022-04-21 03:11:40|4014|4010|4014|4010|4015.5|4011.5|4014|4010|32
1650510710000|2022-04-21 03:11:50|4014.5|4010.5|4013.5|4009.5|4014.5|4010.5|4013|4009|21
1650510720000|2022-04-21 03:12:00|4013|4009|4012.5|4008.5|4014|4010|4012.5|4008.5|25
1650510730000|2022-04-21 03:12:10|4013|4009|4012.5|4008.5|4013|4009|4012|4008|14
1650510740000|2022-04-21 03:12:20|4013|4009|4011.5|4007.5|4013|4009|4010.5|4006.5|24
1650510750000|2022-04-21 03:12:30|4011|4007|4008.5|4004.5|4011|4007|4008|4004|33
1650510760000|2022-04-21 03:12:40|4008|4004|4007.5|4003.5|4008.5|4004.5|4007.5|4003.5|12
1650510770000|2022-04-21 03:12:50|4008|4004|4008|4004|4008|4004|4007|4003|54
1650510780000|2022-04-21 03:13:00|4008.5|4004.5|4008.5|4004.5|4009|4005|4006|4002|75
1650510790000|2022-04-21 03:13:10|4009|4005|4007|4003|4009|4005|4006|4002|42
1650510800000|2022-04-21 03:13:20|4006|4002|4006|4002|4006|4002|4005|4001|31
1650510810000|2022-04-21 03:13:30|4006.5|4002.5|4008.5|4004.5|4009|4005|4006.5|4002.5|55
1650510820000|2022-04-21 03:13:40|4008|4004|4010|4006|4010|4006|4008|4004|35
1650510830000|2022-04-21 03:13:50|4009.5|4005.5|4006.5|4002.5|4009.5|4005.5|4006.5|4002.5|37
1650510840000|2022-04-21 03:14:00|4007|4003|4007|4003|4007|4003|4006|4002|39
1650510850000|2022-04-21 03:14:10|4006|4002|4006.5|4002.5|4006.5|4002.5|4005|4001|34
1650510860000|2022-04-21 03:14:20|4006|4002|4005|4001|4006.5|4002.5|4004.5|4000.5|36
1650510870000|2022-04-21 03:14:30|4005.5|4001.5|4003.5|3999.5|4005.5|4001.5|4003|3999|43
1650510880000|2022-04-21 03:14:40|4004|4000|4002|3998|4004|4000|4002|3998|72
1650510890000|2022-04-21 03:14:50|4003|3999|4003|3999|4003|3999|4003|3999|32
1650510900000|2022-04-21 03:15:00|4002|3998|4001|3997|4003.5|3999.5|4001|3997|41
1650510910000|2022-04-21 03:15:10|4001.5|3997.5|4002|3998|4002|3998|4001|3997|42
1650510920000|2022-04-21 03:15:20|4002.5|3998.5|4003|3999|4004|4000|4001.5|3997.5|31
1650510930000|2022-04-21 03:15:30|4002.5|3998.5|4001.5|3997.5|4003|3999|4001.5|3997.5|9
1650510940000|2022-04-21 03:15:40|4002|3998|4002|3998|4002.5|3998.5|4002|3998|10
1650510950000|2022-04-21 03:15:50|4001|3997|4000|3996|4001|3997|3999.5|3995.5|35
1650510960000|2022-04-21 03:16:00|4000.5|3996.5|4003|3999|4003|3999|4000.5|3996.5|49
1650510970000|2022-04-21 03:16:10|4003.5|3999.5|4002|3998|4004|4000|4002|3998|81
1650510980000|2022-04-21 03:16:20|4002.5|3998.5|4005|4001|4005|4001|4002|3998|36
1650510990000|2022-04-21 03:16:30|4005.5|4001.5|4006.5|4002.5|4007|4003|4005|4001|28
1650511000000|2022-04-21 03:16:40|4007|4003|4008|4004|4008.5|4004.5|4006|4002|58
1650511010000|2022-04-21 03:16:50|4007.5|4003.5|4006|4002|4007.5|4003.5|4004|4000|43
1650511020000|2022-04-21 03:17:00|4007|4003|4006|4002|4008|4004|4005|4001|36
1650511030000|2022-04-21 03:17:10|4007|4003|4007|4003|4009|4005|4007|4003|51
1650511040000|2022-04-21 03:17:20|4008|4004|4009.5|4005.5|4010|4006|4008|4004|73
1650511050000|2022-04-21 03:17:30|4009|4005|4009|4005|4010|4006|4009|4005|49
1650511060000|2022-04-21 03:17:40|4010|4006|4009|4005|4010|4006|4008.5|4004.5|70
1650511070000|2022-04-21 03:17:50|4009.5|4005.5|4006|4002|4009.5|4005.5|4006|4002|79
1650511080000|2022-04-21 03:18:00|4005|4001|4005|4001|4006|4002|4004.5|4000.5|24
1650511090000|2022-04-21 03:18:10|4004|4000|4001|3997|4004|4000|4001|3997|17
1650511100000|2022-04-21 03:18:20|4000|3996|4003.5|3999.5|4004|4000|4000|3996|44
1650511110000|2022-04-21 03:18:30|4004|4000|4002|3998|4005|4001|4002|3998|18
1650511120000|2022-04-21 03:18:40|4002.5|3998.5|4002.5|3998.5|4002.5|3998.5|4000.5|3996.5|38
1650511130000|2022-04-21 03:18:50|4002|3998|3999|3995|4002|3998|3998.5|3994.5|11
1650511140000|2022-04-21 03:19:00|3998.5|3994.5|3997.5|3993.5|3999|3995|3997.5|3993.5|13
1650511150000|2022-04-21 03:19:10|3998|3994|3997|3993|3998|3994|3996.5|3992.5|11
1650511160000|2022-04-21 03:19:20|3997.5|3993.5|3998|3994|3998.5|3994.5|3996.5|3992.5|8
1650511170000|2022-04-21 03:19:30|3997.5|3993.5|3997.5|3993.5|3998.5|3994.5|3997.5|3993.5|5
1650511180000|2022-04-21 03:19:40|3998|3994|4000|3996|4000|3996|3997.5|3993.5|8
1650511190000|2022-04-21 03:19:50|3999|3995|3999|3995|3999|3995|3998|3994|21
1650511200000|2022-04-21 03:20:00|3998.5|3994.5|3999.5|3995.5|4000|3996|3998.5|3994.5|14
1650511210000|2022-04-21 03:20:10|4000|3996|3998|3994|4000|3996|3998|3994|12
1650511220000|2022-04-21 03:20:20|3997.5|3993.5|3998.5|3994.5|3999.5|3995.5|3997.5|3993.5|7
1650511230000|2022-04-21 03:20:30|3999|3995|3997.5|3993.5|3999|3995|3997.5|3993.5|13
1650511240000|2022-04-21 03:20:40|3997|3993|3995|3991|3997|3993|3995|3991|34
1650511250000|2022-04-21 03:20:50|3994.5|3990.5|3996|3992|3996.5|3992.5|3994|3990|31
1650511260000|2022-04-21 03:21:00|3997|3993|3995.5|3991.5|3997|3993|3995|3991|19
1650511270000|2022-04-21 03:21:10|3995|3991|3997|3993|3998.5|3994.5|3995|3991|29
1650511280000|2022-04-21 03:21:20|3996.5|3992.5|3997|3993|3997|3993|3996|3992|10
1650511290000|2022-04-21 03:21:30|3997.5|3993.5|3998|3994|3999.5|3995.5|3996.5|3992.5|18
1650511300000|2022-04-21 03:21:40|3997.5|3993.5|3998|3994|4000|3996|3997|3993|6
1650511310000|2022-04-21 03:21:50|3997.5|3993.5|3997.5|3993.5|3998|3994|3997|3993|12
1650511320000|2022-04-21 03:22:00|3998|3994|3999|3995|4000.5|3996.5|3997.5|3993.5|30
1650511330000|2022-04-21 03:22:10|3999.5|3995.5|4002|3998|4003|3999|3999.5|3995.5|47
1650511340000|2022-04-21 03:22:20|4001.5|3997.5|4000|3996|4002|3998|4000|3996|41
1650511350000|2022-04-21 03:22:30|4000.5|3996.5|4002.5|3998.5|4004|4000|4000.5|3996.5|20
1650511360000|2022-04-21 03:22:40|4003|3999|4004.5|4000.5|4005|4001|4002|3998|24
1650511370000|2022-04-21 03:22:50|4004|4000|4004|4000|4006|4002|4003.5|3999.5|18
1650511380000|2022-04-21 03:23:00|4004.5|4000.5|4006|4002|4006|4002|4003.5|3999.5|26
1650511390000|2022-04-21 03:23:10|4007|4003|4005.5|4001.5|4007.5|4003.5|4005|4001|16
1650511400000|2022-04-21 03:23:20|4005|4001|4006.5|4002.5|4006.5|4002.5|4004|4000|48
1650511410000|2022-04-21 03:23:30|4007.5|4003.5|4009.5|4005.5|4010|4006|4007|4003|72
1650511420000|2022-04-21 03:23:40|4009|4005|4009.5|4005.5|4010|4006|4009|4005|18
1650511430000|2022-04-21 03:23:50|4009|4005|4009|4005|4010|4006|4009|4005|47
1650511440000|2022-04-21 03:24:00|4010|4006|4012.5|4008.5|4012.5|4008.5|4010|4006|58
1650511450000|2022-04-21 03:24:10|4013|4009|4011|4007|4014|4010|4010.5|4006.5|32
1650511460000|2022-04-21 03:24:20|4010.5|4006.5|4005|4001|4011|4007|4005|4001|49
1650511470000|2022-04-21 03:24:30|4004.5|4000.5|4007|4003|4007|4003|4003.5|3999.5|13
1650511480000|2022-04-21 03:24:40|4006.5|4002.5|4007.5|4003.5|4007.5|4003.5|4006|4002|5
1650511490000|2022-04-21 03:24:50|4007|4003|4007|4003|4007.5|4003.5|4006.5|4002.5|12
1650511500000|2022-04-21 03:25:00|4006.5|4002.5|4008|4004|4008.5|4004.5|4006|4002|21
1650511510000|2022-04-21 03:25:10|4008.5|4004.5|4004|4000|4009|4005|4004|4000|35
1650511520000|2022-04-21 03:25:20|4003.5|3999.5|4006|4002|4006|4002|4003|3999|39
1650511530000|2022-04-21 03:25:30|4006.5|4002.5|4004.5|4000.5|4006.5|4002.5|4004|4000|27
1650511540000|2022-04-21 03:25:40|4005|4001|4005.5|4001.5|4007|4003|4004.5|4000.5|4
1650511550000|2022-04-21 03:25:50|4006|4002|4008.5|4004.5|4009.5|4005.5|4006|4002|34
1650511560000|2022-04-21 03:26:00|4008|4004|4008|4004|4008.5|4004.5|4005|4001|24
1650511570000|2022-04-21 03:26:10|4009|4005|4005|4001|4009|4005|4005|4001|39
1650511580000|2022-04-21 03:26:20|4004|4000|4003.5|3999.5|4004.5|4000.5|4003|3999|16
1650511590000|2022-04-21 03:26:30|4004|4000|4004|4000|4005|4001|4003.5|3999.5|10
1650511600000|2022-04-21 03:26:40|4004.5|4000.5|4005|4001|4005.5|4001.5|4004|4000|10
1650511610000|2022-04-21 03:26:50|4004.5|4000.5|4003.5|3999.5|4005.5|4001.5|4003.5|3999.5|5
1650511620000|2022-04-21 03:27:00|4004|4000|4004.5|4000.5|4005|4001|4002.5|3998.5|2
1650511630000|2022-04-21 03:27:10|4005|4001|4004|4000|4005.5|4001.5|4003|3999|8
1650511640000|2022-04-21 03:27:20|4004.5|4000.5|4006|4002|4006|4002|4004.5|4000.5|16
1650511650000|2022-04-21 03:27:30|4005.5|4001.5|4007|4003|4007.5|4003.5|4005.5|4001.5|29
1650511660000|2022-04-21 03:27:40|4006.5|4002.5|4007|4003|4007.5|4003.5|4006|4002|13
1650511670000|2022-04-21 03:27:50|4006.5|4002.5|4005|4001|4006.5|4002.5|4005|4001|9
1650511680000|2022-04-21 03:28:00|4004|4000|4006|4002|4006|4002|4004|4000|57
1650511690000|2022-04-21 03:28:10|4005|4001|4003.5|3999.5|4005.5|4001.5|4003.5|3999.5|19
1650511700000|2022-04-21 03:28:20|4003|3999|4004.5|4000.5|4004.5|4000.5|4003|3999|30
1650511710000|2022-04-21 03:28:30|4005|4001|4006|4002|4006.5|4002.5|4004|4000|33
1650511720000|2022-04-21 03:28:40|4005.5|4001.5|4004.5|4000.5|4006.5|4002.5|4004.5|4000.5|39
1650511730000|2022-04-21 03:28:50|4005|4001|4004|4000|4005|4001|4003|3999|23
1650511740000|2022-04-21 03:29:00|4003.5|3999.5|4003.5|3999.5|4003.5|3999.5|4002.5|3998.5|32
1650511750000|2022-04-21 03:29:10|4004|4000|4004.5|4000.5|4005|4001|4004|4000|22
1650511760000|2022-04-21 03:29:20|4005|4001|4005.5|4001.5|4005.5|4001.5|4003.5|3999.5|9
1650511770000|2022-04-21 03:29:30|4006|4002|4007.5|4003.5|4008|4004|4006|4002|29
1650511780000|2022-04-21 03:29:40|4007|4003|4006.5|4002.5|4007|4003|4006.5|4002.5|12
1650511790000|2022-04-21 03:29:50|4007|4003|4006.5|4002.5|4007|4003|4004.5|4000.5|8
1650511800000|2022-04-21 03:30:00|4007|4003|4003.5|3999.5|4007|4003|4003|3999|24
1650511810000|2022-04-21 03:30:10|4004|4000|4003.5|3999.5|4004|4000|4003.5|3999.5|2
1650511820000|2022-04-21 03:30:20|4004|4000|4003|3999|4004|4000|4002.5|3998.5|14
1650511830000|2022-04-21 03:30:30|4002.5|3998.5|4002.5|3998.5|4003|3999|4002|3998|41
1650511840000|2022-04-21 03:30:40|4003|3999|4003.5|3999.5|4004|4000|4003|3999|6
1650511850000|2022-04-21 03:30:50|4004|4000|4005|4001|4005|4001|4003|3999|33
1650511860000|2022-04-21 03:31:00|4004.5|4000.5|4005|4001|4005|4001|4004|4000|16
1650511870000|2022-04-21 03:31:10|4004.5|4000.5|4006.5|4002.5|4006.5|4002.5|4004|4000|25
1650511880000|2022-04-21 03:31:20|4007|4003|4006|4002|4007.5|4003.5|4005.5|4001.5|28
1650511890000|2022-04-21 03:31:30|4007|4003|4006.5|4002.5|4007|4003|4006|4002|16
1650511900000|2022-04-21 03:31:40|4007|4003|4006.5|4002.5|4008|4004|4006.5|4002.5|17
1650511910000|2022-04-21 03:31:50|4007|4003|4004|4000|4007|4003|4004|4000|10
1650511920000|2022-04-21 03:32:00|4004.5|4000.5|4006.5|4002.5|4006.5|4002.5|4004|4000|16
1650511930000|2022-04-21 03:32:10|4007|4003|4006.5|4002.5|4009|4005|4006|4002|17
1650511940000|2022-04-21 03:32:20|4007|4003|4008.5|4004.5|4008.5|4004.5|4007|4003|6
1650511950000|2022-04-21 03:32:30|4008|4004|4010.5|4006.5|4011|4007|4008|4004|38
1650511960000|2022-04-21 03:32:40|4011|4007|4011|4007|4011|4007|4010.5|4006.5|6
1650511970000|2022-04-21 03:32:50|4011.5|4007.5|4009.5|4005.5|4011.5|4007.5|4009|4005|23
1650511980000|2022-04-21 03:33:00|4009|4005|4006|4002|4009|4005|4006|4002|10
1650511990000|2022-04-21 03:33:10|4006.5|4002.5|4006.5|4002.5|4007|4003|4006|4002|12
1650512000000|2022-04-21 03:33:20|4006|4002|4008.5|4004.5|4009|4005|4006|4002|13
1650512010000|2022-04-21 03:33:30|4009|4005|4007|4003|4009|4005|4007|4003|12
1650512020000|2022-04-21 03:33:40|4006.5|4002.5|4006.5|4002.5|4006.5|4002.5|4004.5|4000.5|101
1650512030000|2022-04-21 03:33:50|4007|4003|4006.5|4002.5|4007|4003|4006|4002|18
1650512040000|2022-04-21 03:34:00|4007|4003|4010|4006|4010.5|4006.5|4006.5|4002.5|40
1650512050000|2022-04-21 03:34:10|4010.5|4006.5|4010.5|4006.5|4011|4007|4010.5|4006.5|11
1650512060000|2022-04-21 03:34:20|4011|4007|4010.5|4006.5|4011|4007|4010.5|4006.5|5
1650512070000|2022-04-21 03:34:30|4011|4007|4008.5|4004.5|4011|4007|4008.5|4004.5|8
1650512080000|2022-04-21 03:34:40|4009|4005|4008|4004|4009|4005|4008|4004|11
1650512090000|2022-04-21 03:34:50|4007.5|4003.5|4006.5|4002.5|4007.5|4003.5|4006.5|4002.5|3
1650512100000|2022-04-21 03:35:00|4007|4003|4006.5|4002.5|4008|4004|4006.5|4002.5|4
1650512110000|2022-04-21 03:35:10|4007|4003|4006|4002|4007|4003|4006|4002|3
1650512120000|2022-04-21 03:35:20|4006.5|4002.5|4006.5|4002.5|4007|4003|4006|4002|5
1650512130000|2022-04-21 03:35:30|4007|4003|4007|4003|4007.5|4003.5|4006.5|4002.5|0
1650512140000|2022-04-21 03:35:40|4007.5|4003.5|4007.5|4003.5|4008|4004|4007.5|4003.5|1
1650512150000|2022-04-21 03:35:50|4008|4004|4008|4004|4008|4004|4007.5|4003.5|1
1650512160000|2022-04-21 03:36:00|4008.5|4004.5|4008|4004|4009|4005|4008|4004|8
1650512170000|2022-04-21 03:36:10|4008.5|4004.5|4008.5|4004.5|4009|4005|4008.5|4004.5|1
1650512180000|2022-04-21 03:36:20|4009|4005|4010|4006|4010.5|4006.5|4008.5|4004.5|12
1650512190000|2022-04-21 03:36:30|4010.5|4006.5|4008.5|4004.5|4010.5|4006.5|4008.5|4004.5|1
1650512200000|2022-04-21 03:36:40|4009|4005|4008|4004|4009|4005|4008|4004|7
1650512210000|2022-04-21 03:36:50|4008.5|4004.5|4009|4005|4009|4005|4008.5|4004.5|3
1650512220000|2022-04-21 03:37:00|4008.5|4004.5|4008.5|4004.5|4009|4005|4008.5|4004.5|14
1650512230000|2022-04-21 03:37:10|4009|4005|4005|4001|4009|4005|4005|4001|6
1650512240000|2022-04-21 03:37:20|4004.5|4000.5|4005.5|4001.5|4006|4002|4003|3999|52
1650512250000|2022-04-21 03:37:30|4005|4001|4006.5|4002.5|4006.5|4002.5|4005|4001|6
1650512260000|2022-04-21 03:37:40|4006|4002|4006.5|4002.5|4007|4003|4006|4002|3
1650512270000|2022-04-21 03:37:50|4005.5|4001.5|4006|4002|4006|4002|4005|4001|11
1650512280000|2022-04-21 03:38:00|4006.5|4002.5|4005|4001|4006.5|4002.5|4004.5|4000.5|1
1650512290000|2022-04-21 03:38:10|4004.5|4000.5|4004.5|4000.5|4005|4001|4004|4000|3
1650512300000|2022-04-21 03:38:20|4004|4000|4004|4000|4004|4000|4003|3999|3
1650512310000|2022-04-21 03:38:30|4004.5|4000.5|4004|4000|4005|4001|4004|4000|2
1650512320000|2022-04-21 03:38:40|4003.5|3999.5|4003|3999|4003.5|3999.5|4003|3999|10
1650512330000|2022-04-21 03:38:50|4004|4000|4002.5|3998.5|4004|4000|4002.5|3998.5|9
1650512340000|2022-04-21 03:39:00|4003|3999|4002|3998|4003|3999|4002|3998|5
1650512350000|2022-04-21 03:39:10|4001.5|3997.5|4002|3998|4002.5|3998.5|4001|3997|51
1650512360000|2022-04-21 03:39:20|4001.5|3997.5|4001|3997|4001.5|3997.5|4000.5|3996.5|42
1650512370000|2022-04-21 03:39:30|4000|3996|4000|3996|4000.5|3996.5|3999.5|3995.5|32
1650512380000|2022-04-21 03:39:40|3999.5|3995.5|4001|3997|4001.5|3997.5|3999.5|3995.5|69
1650512390000|2022-04-21 03:39:50|4000.5|3996.5|3999.5|3995.5|4000.5|3996.5|3999|3995|18
1650512400000|2022-04-21 03:40:00|3999|3995|4000|3996|4000|3996|3998.5|3994.5|8
1650512410000|2022-04-21 03:40:10|3999.5|3995.5|3998.5|3994.5|3999.5|3995.5|3998|3994|13
1650512420000|2022-04-21 03:40:20|3998|3994|3999|3995|3999|3995|3998|3994|28
1650512430000|2022-04-21 03:40:30|||||||||10
1650512440000|2022-04-21 03:40:40|3998|3994|3997.5|3993.5|3998.5|3994.5|3997|3993|21
1650512450000|2022-04-21 03:40:50|3998|3994|3997|3993|3998|3994|3996|3992|39
1650512460000|2022-04-21 03:41:00|3997.5|3993.5|4000|3996|4001|3997|3997.5|3993.5|50
1650512470000|2022-04-21 03:41:10|4000.5|3996.5|4000|3996|4001|3997|4000|3996|25
1650512480000|2022-04-21 03:41:20|3999.5|3995.5|3999|3995|3999.5|3995.5|3999|3995|14
1650512490000|2022-04-21 03:41:30|3998.5|3994.5|3999|3995|3999|3995|3998|3994|7
1650512500000|2022-04-21 03:41:40|3999.5|3995.5|4000.5|3996.5|4001|3997|3999.5|3995.5|18
1650512510000|2022-04-21 03:41:50|4001|3997|4000.5|3996.5|4001|3997|4000|3996|3
1650512520000|2022-04-21 03:42:00|4001|3997|4000|3996|4001|3997|4000|3996|0
1650512530000|2022-04-21 03:42:10|3999.5|3995.5|4000|3996|4000|3996|3999|3995|7
1650512540000|2022-04-21 03:42:20|4000.5|3996.5|3998.5|3994.5|4001.5|3997.5|3998.5|3994.5|43
1650512550000|2022-04-21 03:42:30|3999|3995|4000|3996|4000|3996|3999|3995|6
1650512560000|2022-04-21 03:42:40|3999|3995|3996|3992|3999|3995|3995|3991|28
1650512570000|2022-04-21 03:42:50|3996.5|3992.5|3999.5|3995.5|4000|3996|3996.5|3992.5|11
1650512580000|2022-04-21 03:43:00|4000|3996|4000.5|3996.5|4001|3997|3999.5|3995.5|6
1650512590000|2022-04-21 03:43:10|4000|3996|3998.5|3994.5|4000|3996|3998|3994|4
1650512600000|2022-04-21 03:43:20|3998|3994|3998.5|3994.5|3999|3995|3998|3994|2
1650512610000|2022-04-21 03:43:30|3999.5|3995.5|4000|3996|4000.5|3996.5|3999.5|3995.5|5
1650512620000|2022-04-21 03:43:40|4000.5|3996.5|4001|3997|4001|3997|4000|3996|6
1650512630000|2022-04-21 03:43:50|4001.5|3997.5|4001|3997|4002|3998|4001|3997|27
1650512640000|2022-04-21 03:44:00|4001.5|3997.5|4001|3997|4001.5|3997.5|4001|3997|12
1650512650000|2022-04-21 03:44:10|4001.5|3997.5|4000.5|3996.5|4001.5|3997.5|4000|3996|17
1650512660000|2022-04-21 03:44:20|4001|3997|4001|3997|4001|3997|4000|3996|3
1650512670000|2022-04-21 03:44:30|4002|3998|4001|3997|4002|3998|4001|3997|30
1650512680000|2022-04-21 03:44:40|4000.5|3996.5|4001|3997|4002|3998|4000.5|3996.5|27
1650512690000|2022-04-21 03:44:50|4000|3996|4001|3997|4001|3997|4000|3996|6
1650512700000|2022-04-21 03:45:00|4000.5|3996.5|3999|3995|4001.5|3997.5|3999|3995|10
1650512710000|2022-04-21 03:45:10|3999.5|3995.5|3999|3995|4000|3996|3998|3994|12
1650512720000|2022-04-21 03:45:20|4000|3996|4000|3996|4000.5|3996.5|4000|3996|13
1650512730000|2022-04-21 03:45:30|4000.5|3996.5|4000|3996|4001|3997|4000|3996|27
1650512740000|2022-04-21 03:45:40|4001|3997|4001|3997|4002|3998|4001|3997|25
1650512750000|2022-04-21 03:45:50|4000.5|3996.5|4000|3996|4001.5|3997.5|4000|3996|19
1650512760000|2022-04-21 03:46:00|4001|3997|4000|3996|4001|3997|4000|3996|25
1650512770000|2022-04-21 03:46:10|4000.5|3996.5|4000.5|3996.5|4000.5|3996.5|4000|3996|2
1650512780000|2022-04-21 03:46:20|4001|3997|3998.5|3994.5|4001|3997|3998|3994|6
1650512790000|2022-04-21 03:46:30|3998|3994|4000.5|3996.5|4000.5|3996.5|3998|3994|23
1650512800000|2022-04-21 03:46:40|4000|3996|4000.5|3996.5|4000.5|3996.5|3999.5|3995.5|2
1650512810000|2022-04-21 03:46:50|4000|3996|4000|3996|4001|3997|3999.5|3995.5|0
1650512820000|2022-04-21 03:47:00|4000.5|3996.5|4000|3996|4000.5|3996.5|4000|3996|0
1650512830000|2022-04-21 03:47:10|3999.5|3995.5|4000|3996|4000|3996|3999.5|3995.5|3
1650512840000|2022-04-21 03:47:20|4001|3997|4001|3997|4001.5|3997.5|4000|3996|8
1650512850000|2022-04-21 03:47:30|4000.5|3996.5|4001|3997|4001|3997|4000.5|3996.5|1
1650512860000|2022-04-21 03:47:40|4000.5|3996.5|4002.5|3998.5|4002.5|3998.5|4000.5|3996.5|19
1650512870000|2022-04-21 03:47:50|4002|3998|4001.5|3997.5|4002|3998|4001|3997|66
1650512880000|2022-04-21 03:48:00|4001|3997|4000.5|3996.5|4002|3998|4000.5|3996.5|43
1650512890000|2022-04-21 03:48:10|4000|3996|4001|3997|4001|3997|4000|3996|7
1650512900000|2022-04-21 03:48:20|4001.5|3997.5|4001|3997|4001.5|3997.5|4001|3997|23
1650512910000|2022-04-21 03:48:30|||||||||13
1650512920000|2022-04-21 03:48:40|4000.5|3996.5|4001|3997|4001|3997|4000|3996|6
1650512930000|2022-04-21 03:48:50|4000.5|3996.5|4000.5|3996.5|4001|3997|4000|3996|2
1650512940000|2022-04-21 03:49:00|4001|3997|4001|3997|4001.5|3997.5|4000.5|3996.5|29
1650512950000|2022-04-21 03:49:10|4001.5|3997.5|4001|3997|4001.5|3997.5|4001|3997|11
1650512960000|2022-04-21 03:49:20|4002|3998|4001|3997|4002|3998|4001|3997|15
1650512970000|2022-04-21 03:49:30|4001.5|3997.5|4001|3997|4001.5|3997.5|4001|3997|23
1650512980000|2022-04-21 03:49:40|4001.5|3997.5|4001|3997|4002|3998|4001|3997|83
1650512990000|2022-04-21 03:49:50|4001.5|3997.5|4001|3997|4002|3998|4000|3996|42
1650513000000|2022-04-21 03:50:00|4000.5|3996.5|4001|3997|4001.5|3997.5|4000|3996|17
1650513010000|2022-04-21 03:50:10|4000.5|3996.5|4000|3996|4000.5|3996.5|3999|3995|35
1650513020000|2022-04-21 03:50:20|4001|3997|4001|3997|4002|3998|4000|3996|26
1650513030000|2022-04-21 03:50:30|4001.5|3997.5|4001|3997|4001.5|3997.5|4001|3997|9
1650513040000|2022-04-21 03:50:40|4000.5|3996.5|3997.5|3993.5|4000.5|3996.5|3997.5|3993.5|39
1650513050000|2022-04-21 03:50:50|3997|3993|3997|3993|3998|3994|3997|3993|10
1650513060000|2022-04-21 03:51:00|3996.5|3992.5|3997.5|3993.5|3997.5|3993.5|3996.5|3992.5|26
1650513080000|2022-04-21 03:51:20|3998|3994|3998|3994|3998.5|3994.5|3998|3994|9
1650513090000|2022-04-21 03:51:30|3998.5|3994.5|3998.5|3994.5|3999|3995|3998|3994|3
1650513100000|2022-04-21 03:51:40|3998|3994|3999|3995|3999|3995|3998|3994|4
1650513110000|2022-04-21 03:51:50|3997.5|3993.5|3997|3993|3997.5|3993.5|3996|3992|14
1650513120000|2022-04-21 03:52:00|3997.5|3993.5|3997|3993|3997.5|3993.5|3996.5|3992.5|21
1650513130000|2022-04-21 03:52:10|3998|3994|3998.5|3994.5|3999|3995|3998|3994|19
1650513140000|2022-04-21 03:52:20|3999|3995|3999|3995|3999|3995|3999|3995|3
1650513150000|2022-04-21 03:52:30|3998|3994|3998|3994|3998.5|3994.5|3998|3994|2
1650513160000|2022-04-21 03:52:40|3997|3993|3997.5|3993.5|3997.5|3993.5|3996.5|3992.5|11
1650513170000|2022-04-21 03:52:50|3999|3995|3998|3994|3999|3995|3998|3994|10
1650513180000|2022-04-21 03:53:00|3997.5|3993.5|3998|3994|3998|3994|3997|3993|6
1650513190000|2022-04-21 03:53:10|3999|3995|3998.5|3994.5|3999|3995|3998|3994|8
1650513200000|2022-04-21 03:53:20|3999|3995|3999|3995|3999|3995|3998|3994|15
1650513210000|2022-04-21 03:53:30|3998.5|3994.5|3998.5|3994.5|3999|3995|3998|3994|10
1650513220000|2022-04-21 03:53:40|3998|3994|3995.5|3991.5|3998|3994|3995.5|3991.5|39
1650513230000|2022-04-21 03:53:50|3996|3992|3995|3991|3996|3992|3995|3991|12
1650513240000|2022-04-21 03:54:00|3994.5|3990.5|3994.5|3990.5|3995|3991|3994|3990|33
1650513250000|2022-04-21 03:54:10|3994|3990|3994|3990|3995|3991|3993.5|3989.5|11
1650513260000|2022-04-21 03:54:20|3993|3989|3991|3987|3994|3990|3991|3987|107
1650513270000|2022-04-21 03:54:30|3991.5|3987.5|3989.5|3985.5|3991.5|3987.5|3989.5|3985.5|69
1650513280000|2022-04-21 03:54:40|3989|3985|3988.5|3984.5|3989|3985|3988.5|3984.5|30
1650513290000|2022-04-21 03:54:50|3988|3984|3990|3986|3990|3986|3988|3984|24
1650513300000|2022-04-21 03:55:00|3991|3987|3991.5|3987.5|3991.5|3987.5|3990|3986|25
1650513310000|2022-04-21 03:55:10|3991|3987|3990|3986|3991|3987|3990|3986|5
1650513320000|2022-04-21 03:55:20|3989.5|3985.5|3989.5|3985.5|3989.5|3985.5|3989.5|3985.5|4
1650513330000|2022-04-21 03:55:30|3988.5|3984.5|3989.5|3985.5|3989.5|3985.5|3988|3984|17
1650513340000|2022-04-21 03:55:40|3990|3986|3989.5|3985.5|3990|3986|3989|3985|7
1650513350000|2022-04-21 03:55:50|3989|3985|3989.5|3985.5|3989.5|3985.5|3989|3985|0
1650513360000|2022-04-21 03:56:00|3989|3985|3988.5|3984.5|3989.5|3985.5|3988.5|3984.5|1
1650513370000|2022-04-21 03:56:10|3988|3984|3988|3984|3989|3985|3988|3984|9
1650513380000|2022-04-21 03:56:20|3988.5|3984.5|3990|3986|3990|3986|3988.5|3984.5|4
1650513390000|2022-04-21 03:56:30|3990.5|3986.5|3988|3984|3990.5|3986.5|3988|3984|6
1650513400000|2022-04-21 03:56:40|||||||||8
1650513410000|2022-04-21 03:56:50|3988.5|3984.5|3987.5|3983.5|3988.5|3984.5|3987.5|3983.5|6
1650513420000|2022-04-21 03:57:00|3988|3984|3988.5|3984.5|3988.5|3984.5|3988|3984|4
1650513430000|2022-04-21 03:57:10|3989|3985|3989|3985|3989|3985|3989|3985|0
1650513440000|2022-04-21 03:57:20|3988.5|3984.5|3987.5|3983.5|3988.5|3984.5|3987.5|3983.5|1
1650513450000|2022-04-21 03:57:30|3987|3983|3988|3984|3988|3984|3987|3983|3
1650513460000|2022-04-21 03:57:40|3988.5|3984.5|3989|3985|3989|3985|3988.5|3984.5|10
1650513470000|2022-04-21 03:57:50|3988.5|3984.5|3989|3985|3989|3985|3988.5|3984.5|0
1650513480000|2022-04-21 03:58:00|3988.5|3984.5|3988|3984|3988.5|3984.5|3988|3984|8
1650513490000|2022-04-21 03:58:10|3987.5|3983.5|3987|3983|3987.5|3983.5|3987|3983|4
1650513500000|2022-04-21 03:58:20|3987.5|3983.5|3987|3983|3988|3984|3987|3983|14
1650513510000|2022-04-21 03:58:30|3986.5|3982.5|3986.5|3982.5|3986.5|3982.5|3986.5|3982.5|0
1650513520000|2022-04-21 03:58:40|3987|3983|3987.5|3983.5|3987.5|3983.5|3986|3982|7
1650513530000|2022-04-21 03:58:50|3988|3984|3989|3985|3989|3985|3988|3984|2
1650513540000|2022-04-21 03:59:00|3988.5|3984.5|3988.5|3984.5|3989|3985|3987.5|3983.5|3
1650513550000|2022-04-21 03:59:10|3987.5|3983.5|3987.5|3983.5|3988.5|3984.5|3987.5|3983.5|8
1650513560000|2022-04-21 03:59:20|3988.5|3984.5|3988.5|3984.5|3989|3985|3988|3984|15
1650513570000|2022-04-21 03:59:30|3989.5|3985.5|3988.5|3984.5|3989.5|3985.5|3988|3984|5
1650513580000|2022-04-21 03:59:40|3989|3985|3989|3985|3990.5|3986.5|3989|3985|8
1650513590000|2022-04-21 03:59:50|3989.5|3985.5|3989.5|3985.5|3990|3986|3989.5|3985.5|4
1650513600000|2022-04-21 04:00:00|3992|3983|3992|3983|3992|3983|3992|3983|0
1650517200000|2022-04-21 05:00:00|3986|3982|3990.5|3986.5|3991|3987|3985.5|3981.5|40
1650517210000|2022-04-21 05:00:10|3991|3987|3992|3988|3993|3989|3990.5|3986.5|30
1650517220000|2022-04-21 05:00:20|3992.5|3988.5|3991.5|3987.5|3994|3990|3991.5|3987.5|69
1650517230000|2022-04-21 05:00:30|3992|3988|3993.5|3989.5|3996|3992|3991.5|3987.5|93
1650517240000|2022-04-21 05:00:40|3994|3990|3987.5|3983.5|3994|3990|3987|3983|52
1650517250000|2022-04-21 05:00:50|3988|3984|3985|3981|3988|3984|3985|3981|38
1650517260000|2022-04-21 05:01:00|3984.5|3980.5|3982|3978|3984.5|3980.5|3980|3976|82
1650517270000|2022-04-21 05:01:10|3982.5|3978.5|3980|3976|3983|3979|3980|3976|37
1650517280000|2022-04-21 05:01:20|3979.5|3975.5|3978.5|3974.5|3980|3976|3977.5|3973.5|18
1650517290000|2022-04-21 05:01:30|3978|3974|3977.5|3973.5|3978.5|3974.5|3977|3973|22
1650517300000|2022-04-21 05:01:40|3977|3973|3976.5|3972.5|3977.5|3973.5|3976.5|3972.5|15
1650517310000|2022-04-21 05:01:50|3976|3972|3976|3972|3978|3974|3975.5|3971.5|25
1650517320000|2022-04-21 05:02:00|3975.5|3971.5|3976.5|3972.5|3977|3973|3975|3971|29
1650517330000|2022-04-21 05:02:10|3976|3972|3978|3974|3978|3974|3975.5|3971.5|25
1650517340000|2022-04-21 05:02:20|3978.5|3974.5|3980|3976|3980.5|3976.5|3978|3974|69
1650517350000|2022-04-21 05:02:30|3979.5|3975.5|3978|3974|3980|3976|3976.5|3972.5|54
1650517360000|2022-04-21 05:02:40|3978.5|3974.5|3979|3975|3980|3976|3977|3973|61
1650517370000|2022-04-21 05:02:50|3978.5|3974.5|3975.5|3971.5|3980|3976|3975|3971|53
1650517380000|2022-04-21 05:03:00|3976|3972|3974.5|3970.5|3976|3972|3974|3970|58
1650517390000|2022-04-21 05:03:10|3975|3971|3974|3970|3975|3971|3974|3970|9
1650517400000|2022-04-21 05:03:20|3974.5|3970.5|3974|3970|3975.5|3971.5|3973|3969|30
1650517410000|2022-04-21 05:03:30|3974.5|3970.5|3974.5|3970.5|3976|3972|3974|3970|18
1650517420000|2022-04-21 05:03:40|3975|3971|3974.5|3970.5|3975|3971|3974.5|3970.5|1
1650517430000|2022-04-21 05:03:50|3974|3970|3973.5|3969.5|3975|3971|3973.5|3969.5|53
1650517440000|2022-04-21 05:04:00|3973|3969|3970|3966|3973|3969|3969.5|3965.5|30
1650517450000|2022-04-21 05:04:10|3970.5|3966.5|3969|3965|3973|3969|3969|3965|46
1650517460000|2022-04-21 05:04:20|3968|3964|3968|3964|3968.5|3964.5|3967|3963|19
1650517470000|2022-04-21 05:04:30|3969|3965|3966|3962|3970|3966|3966|3962|23
1650517480000|2022-04-21 05:04:40|3967.5|3963.5|3963.5|3959.5|3967.5|3963.5|3963|3959|29
1650517490000|2022-04-21 05:04:50|3964.5|3960.5|3963.5|3959.5|3964.5|3960.5|3963|3959|7
1650517500000|2022-04-21 05:05:00|3962.5|3958.5|3964|3960|3966|3962|3962.5|3958.5|36
1650517510000|2022-04-21 05:05:10|3964.5|3960.5|3973|3969|3973|3969|3964|3960|48
1650517520000|2022-04-21 05:05:20|3972.5|3968.5|3974|3970|3974|3970|3971.5|3967.5|38
1650517530000|2022-04-21 05:05:30|3973.5|3969.5|3976|3972|3978|3974|3973.5|3969.5|71
1650517540000|2022-04-21 05:05:40|3976.5|3972.5|3982.5|3978.5|3982.5|3978.5|3975|3971|71
1650517550000|2022-04-21 05:05:50|3983.5|3979.5|3988.5|3984.5|3989.5|3985.5|3983.5|3979.5|79
1650517560000|2022-04-21 05:06:00|3989.5|3985.5|3987|3983|3989.5|3985.5|3986|3982|84
1650517570000|2022-04-21 05:06:10|3986.5|3982.5|3993.5|3989.5|3993.5|3989.5|3986.5|3982.5|84
1650517580000|2022-04-21 05:06:20|3993|3989|3998|3994|3998|3994|3993|3989|84
1650517590000|2022-04-21 05:06:30|3999.5|3995.5|3995|3991|4002.5|3998.5|3994|3990|183
1650517600000|2022-04-21 05:06:40|3995.5|3991.5|3997|3993|3998|3994|3994|3990|61
1650517610000|2022-04-21 05:06:50|3997.5|3993.5|3997.5|3993.5|4002|3998|3995|3991|77
1650517620000|2022-04-21 05:07:00|3998|3994|3997.5|3993.5|4003|3999|3996.5|3992.5|83
1650517630000|2022-04-21 05:07:10|3997|3993|3996|3992|4000|3996|3995|3991|134
1650517640000|2022-04-21 05:07:20|3995.5|3991.5|3999|3995|3999.5|3995.5|3995|3991|48
1650517650000|2022-04-21 05:07:30|3999.5|3995.5|3995|3991|4000.5|3996.5|3994.5|3990.5|50
1650517660000|2022-04-21 05:07:40|3995.5|3991.5|3993|3989|3996|3992|3993|3989|39
1650517670000|2022-04-21 05:07:50|3993.5|3989.5|3999|3995|4000.5|3996.5|3993.5|3989.5|23
1650517680000|2022-04-21 05:08:00|3999.5|3995.5|3999|3995|3999.5|3995.5|3995.5|3991.5|18
1650517690000|2022-04-21 05:08:10|3998.5|3994.5|3996.5|3992.5|3999|3995|3996|3992|72
1650517700000|2022-04-21 05:08:20|3997|3993|3998|3994|3998|3994|3993.5|3989.5|31
1650517710000|2022-04-21 05:08:30|3997.5|3993.5|3991.5|3987.5|3998|3994|3991|3987|57
1650517720000|2022-04-21 05:08:40|3991|3987|3990.5|3986.5|3991.5|3987.5|3990|3986|14
1650517730000|2022-04-21 05:08:50|3991|3987|3991.5|3987.5|3997|3993|3991|3987|141
1650517740000|2022-04-21 05:09:00|3991|3987|3991.5|3987.5|3992|3988|3988|3984|90
1650517750000|2022-04-21 05:09:10|3991|3987|3990|3986|3991|3987|3988|3984|30
1650517760000|2022-04-21 05:09:20|3990.5|3986.5|3991.5|3987.5|3992|3988|3990|3986|39
1650517770000|2022-04-21 05:09:30|3993|3989|3997.5|3993.5|3999|3995|3993|3989|92
1650517780000|2022-04-21 05:09:40|3997|3993|3998|3994|4000|3996|3996.5|3992.5|36
1650517790000|2022-04-21 05:09:50|3997.5|3993.5|3993|3989|3998|3994|3992|3988|47
1650517800000|2022-04-21 05:10:00|3992.5|3988.5|3991.5|3987.5|3993.5|3989.5|3990.5|3986.5|23
1650517810000|2022-04-21 05:10:10|3991|3987|3988|3984|3991|3987|3987|3983|42
1650517820000|2022-04-21 05:10:20|3987.5|3983.5|3991|3987|3993|3989|3987.5|3983.5|78
1650517830000|2022-04-21 05:10:30|3990.5|3986.5|3994|3990|3994|3990|3989|3985|145
1650517840000|2022-04-21 05:10:40|3995|3991|3997.5|3993.5|4000.5|3996.5|3995|3991|129
1650517850000|2022-04-21 05:10:50|3997|3993|3999.5|3995.5|3999.5|3995.5|3996.5|3992.5|33
1650517860000|2022-04-21 05:11:00|3999|3995|3999.5|3995.5|4000.5|3996.5|3995.5|3991.5|100
1650517870000|2022-04-21 05:11:10|4000|3996|3999.5|3995.5|4001|3997|3999|3995|93
1650517880000|2022-04-21 05:11:20|3999|3995|4002|3998|4002|3998|3999|3995|78
1650517890000|2022-04-21 05:11:30|4001.5|3997.5|4006.5|4002.5|4006.5|4002.5|4001|3997|112
1650517900000|2022-04-21 05:11:40|4007|4003|4008.5|4004.5|4009.5|4005.5|4007|4003|129
1650517910000|2022-04-21 05:11:50|4009|4005|4006|4002|4011|4007|4006|4002|99
1650517920000|2022-04-21 05:12:00|4005|4001|4003|3999|4008|4004|4003|3999|221
1650517930000|2022-04-21 05:12:10|4004|4000|4003|3999|4006.5|4002.5|4002|3998|44
1650517940000|2022-04-21 05:12:20|4002.5|3998.5|4005|4001|4005|4001|4002.5|3998.5|29
1650517950000|2022-04-21 05:12:30|4004.5|4000.5|4004|4000|4007|4003|4004|4000|22
1650517960000|2022-04-21 05:12:40|4003|3999|4005|4001|4006|4002|4003|3999|25
1650517970000|2022-04-21 05:12:50|4006|4002|4007|4003|4007|4003|4005.5|4001.5|11
1650517980000|2022-04-21 05:13:00|4007.5|4003.5|4006.5|4002.5|4008|4004|4005|4001|74
1650517990000|2022-04-21 05:13:10|4006|4002|4000|3996|4006|4002|4000|3996|30
1650518000000|2022-04-21 05:13:20|3999.5|3995.5|4001|3997|4001|3997|3999.5|3995.5|24
1650518010000|2022-04-21 05:13:30|4001.5|3997.5|4001.5|3997.5|4002.5|3998.5|4001.5|3997.5|11
1650518020000|2022-04-21 05:13:40|4002|3998|4004.5|4000.5|4005|4001|4001.5|3997.5|22
1650518030000|2022-04-21 05:13:50|4004|4000|4005|4001|4005|4001|4003.5|3999.5|14
1650518040000|2022-04-21 05:14:00|4005.5|4001.5|4008.5|4004.5|4009.5|4005.5|4005.5|4001.5|27
1650518050000|2022-04-21 05:14:10|4010|4006|4013|4009|4013.5|4009.5|4010|4006|118
1650518060000|2022-04-21 05:14:20|4013.5|4009.5|4015.5|4011.5|4015.5|4011.5|4012|4008|36
1650518070000|2022-04-21 05:14:30|4015|4011|4014.5|4010.5|4015.5|4011.5|4013|4009|24
1650518080000|2022-04-21 05:14:40|4015|4011|4016|4012|4017|4013|4015|4011|21
1650518090000|2022-04-21 05:14:50|4017|4013|4017|4013|4018|4014|4014.5|4010.5|30
1650518100000|2022-04-21 05:15:00|4017.5|4013.5|4017|4013|4018|4014|4017|4013|27
1650518110000|2022-04-21 05:15:10|4018|4014|4023.5|4019.5|4023.5|4019.5|4017.5|4013.5|61
1650518120000|2022-04-21 05:15:20|4023|4019|4025|4021|4025|4021|4022|4018|34
1650518130000|2022-04-21 05:15:30|4023.5|4019.5|4021.5|4017.5|4025|4021|4021.5|4017.5|35
1650518140000|2022-04-21 05:15:40|4022|4018|4025|4021|4025|4021|4021.5|4017.5|28
1650518150000|2022-04-21 05:15:50|4026.5|4022.5|4024|4020|4026.5|4022.5|4023|4019|31
1650518160000|2022-04-21 05:16:00|4023.5|4019.5|4022.5|4018.5|4024|4020|4021.5|4017.5|36
1650518170000|2022-04-21 05:16:10|4021.5|4017.5|4019|4015|4021.5|4017.5|4017.5|4013.5|44
1650518180000|2022-04-21 05:16:20|4018.5|4014.5|4016.5|4012.5|4019|4015|4015.5|4011.5|21
1650518190000|2022-04-21 05:16:30|4017|4013|4018.5|4014.5|4020|4016|4017|4013|27
1650518200000|2022-04-21 05:16:40|4019|4015|4014.5|4010.5|4019|4015|4014.5|4010.5|29
1650518210000|2022-04-21 05:16:50|4014|4010|4014.5|4010.5|4016|4012|4014|4010|31
1650518220000|2022-04-21 05:17:00|4014|4010|4016.5|4012.5|4017.5|4013.5|4011.5|4007.5|45
1650518230000|2022-04-21 05:17:10|4017|4013|4018.5|4014.5|4018.5|4014.5|4015.5|4011.5|14
1650518240000|2022-04-21 05:17:20|4018|4014|4018.5|4014.5|4021|4017|4016|4012|37
1650518250000|2022-04-21 05:17:30|4019|4015|4021|4017|4021|4017|4018|4014|15
1650518260000|2022-04-21 05:17:40|4021.5|4017.5|4020|4016|4021.5|4017.5|4019.5|4015.5|4
1650518270000|2022-04-21 05:17:50|4019.5|4015.5|4021|4017|4021.5|4017.5|4019.5|4015.5|23
1650518280000|2022-04-21 05:18:00|4021.5|4017.5|4019|4015|4022.5|4018.5|4018.5|4014.5|22
1650518290000|2022-04-21 05:18:10|4018|4014|4019|4015|4020|4016|4018|4014|15
1650518300000|2022-04-21 05:18:20|4018|4014|4021.5|4017.5|4021.5|4017.5|4018|4014|26
1650518310000|2022-04-21 05:18:30|4022.5|4018.5|4026.5|4022.5|4026.5|4022.5|4022|4018|26
1650518320000|2022-04-21 05:18:40|4027.5|4023.5|4023|4019|4028|4024|4022|4018|85
1650518330000|2022-04-21 05:18:50|4023.5|4019.5|4020.5|4016.5|4024|4020|4019.5|4015.5|40
1650518340000|2022-04-21 05:19:00|4019.5|4015.5|4018|4014|4020|4016|4017.5|4013.5|35
1650518350000|2022-04-21 05:19:10|4019.5|4015.5|4022|4018|4024.5|4020.5|4019.5|4015.5|30
1650518360000|2022-04-21 05:19:20|4022.5|4018.5|4025|4021|4026|4022|4022|4018|41
1650518370000|2022-04-21 05:19:30|4024.5|4020.5|4023.5|4019.5|4026|4022|4023.5|4019.5|16
1650518380000|2022-04-21 05:19:40|4023|4019|4022|4018|4023.5|4019.5|4020.5|4016.5|30
1650518390000|2022-04-21 05:19:50|4021|4017|4023.5|4019.5|4024.5|4020.5|4020.5|4016.5|34
1650518400000|2022-04-21 05:20:00|4023|4019|4017|4013|4024.5|4020.5|4016|4012|65
1650518410000|2022-04-21 05:20:10|4016|4012|4017|4013|4019|4015|4016|4012|42
1650518420000|2022-04-21 05:20:20|4018|4014|4014|4010|4018|4014|4014|4010|42
1650518430000|2022-04-21 05:20:30|4014.5|4010.5|4006|4002|4015|4011|4005.5|4001.5|292
1650518440000|2022-04-21 05:20:40|4006.5|4002.5|4008|4004|4008.5|4004.5|4006|4002|35
1650518450000|2022-04-21 05:20:50|4007.5|4003.5|4010|4006|4012.5|4008.5|4007.5|4003.5|129
1650518460000|2022-04-21 05:21:00|4010.5|4006.5|4009.5|4005.5|4011|4007|4008.5|4004.5|134
1650518470000|2022-04-21 05:21:10|4009|4005|4004.5|4000.5|4009.5|4005.5|4004.5|4000.5|74
1650518480000|2022-04-21 05:21:20|4005|4001|4006|4002|4007.5|4003.5|4005|4001|14
1650518490000|2022-04-21 05:21:30|4006.5|4002.5|4006.5|4002.5|4008|4004|4006|4002|19
1650518500000|2022-04-21 05:21:40|4006|4002|4006.5|4002.5|4007|4003|4006|4002|2
1650518510000|2022-04-21 05:21:50|4006|4002|4006.5|4002.5|4008|4004|4006|4002|12
1650518520000|2022-04-21 05:22:00|4007|4003|4007|4003|4007|4003|4005|4001|4
1650518530000|2022-04-21 05:22:10|4007.5|4003.5|4005.5|4001.5|4007.5|4003.5|4005|4001|23
1650518540000|2022-04-21 05:22:20|4006|4002|4008.5|4004.5|4008.5|4004.5|4005.5|4001.5|10
1650518550000|2022-04-21 05:22:30|4008|4004|4007.5|4003.5|4008|4004|4005.5|4001.5|11
1650518560000|2022-04-21 05:22:40|4007|4003|4007.5|4003.5|4007.5|4003.5|4006.5|4002.5|1
1650518570000|2022-04-21 05:22:50|4008|4004|4007.5|4003.5|4008.5|4004.5|4007|4003|11
1650518580000|2022-04-21 05:23:00|4008|4004|4006.5|4002.5|4008|4004|4004|4000|35
1650518590000|2022-04-21 05:23:10|4006|4002|4004|4000|4006|4002|4003|3999|19
1650518600000|2022-04-21 05:23:20|4004.5|4000.5|4004.5|4000.5|4005.5|4001.5|4003.5|3999.5|11
1650518610000|2022-04-21 05:23:30|4004|4000|4002.5|3998.5|4004|4000|4002.5|3998.5|8
1650518620000|2022-04-21 05:23:40|4002|3998|4002|3998|4002|3998|3999.5|3995.5|50
1650518630000|2022-04-21 05:23:50|4001.5|3997.5|4001.5|3997.5|4002.5|3998.5|4001.5|3997.5|25
1650518640000|2022-04-21 05:24:00|4002|3998|4002|3998|4003.5|3999.5|4001|3997|46
1650518650000|2022-04-21 05:24:10|4003.5|3999.5|4005|4001|4005.5|4001.5|4003|3999|51
1650518660000|2022-04-21 05:24:20|4005.5|4001.5|4002.5|3998.5|4005.5|4001.5|4002.5|3998.5|19
1650518670000|2022-04-21 05:24:30|4003|3999|4006|4002|4007.5|4003.5|4002.5|3998.5|16
1650518680000|2022-04-21 05:24:40|4005|4001|4003.5|3999.5|4006|4002|4002|3998|13
1650518690000|2022-04-21 05:24:50|4003|3999|4003.5|3999.5|4004|4000|4002|3998|5
1650518700000|2022-04-21 05:25:00|4003|3999|4001.5|3997.5|4003|3999|4001|3997|4
1650518710000|2022-04-21 05:25:10|4002|3998|4000|3996|4002|3998|4000|3996|9
1650518720000|2022-04-21 05:25:20|4000.5|3996.5|4002|3998|4002.5|3998.5|4000|3996|18
1650518730000|2022-04-21 05:25:30|4001.5|3997.5|3999.5|3995.5|4001.5|3997.5|3999.5|3995.5|1
1650518740000|2022-04-21 05:25:40|3999|3995|3995.5|3991.5|3999.5|3995.5|3995.5|3991.5|14
1650518750000|2022-04-21 05:25:50|3996|3992|3992.5|3988.5|3996|3992|3991.5|3987.5|46
1650518760000|2022-04-21 05:26:00|3993|3989|3990.5|3986.5|3993.5|3989.5|3990.5|3986.5|31
1650518770000|2022-04-21 05:26:10|3990|3986|3990.5|3986.5|3992.5|3988.5|3990|3986|16
1650518780000|2022-04-21 05:26:20|3994|3990|3992.5|3988.5|3994|3990|3992.5|3988.5|52
1650518790000|2022-04-21 05:26:30|3992|3988|3994|3990|3994.5|3990.5|3992|3988|14
1650518800000|2022-04-21 05:26:40|3994.5|3990.5|3993|3989|3995.5|3991.5|3993|3989|17
1650518810000|2022-04-21 05:26:50|3992.5|3988.5|3992.5|3988.5|3992.5|3988.5|3991.5|3987.5|7
1650518820000|2022-04-21 05:27:00|3992|3988|3990|3986|3992.5|3988.5|3990|3986|28
1650518830000|2022-04-21 05:27:10|3990.5|3986.5|3990.5|3986.5|3991.5|3987.5|3990|3986|21
1650518840000|2022-04-21 05:27:20|3991|3987|3992.5|3988.5|3994.5|3990.5|3991|3987|16
1650518850000|2022-04-21 05:27:30|3993.5|3989.5|3993|3989|3994|3990|3991.5|3987.5|21
1650518860000|2022-04-21 05:27:40|3992.5|3988.5|3993|3989|3994|3990|3992.5|3988.5|15
1650518870000|2022-04-21 05:27:50|3992.5|3988.5|3991.5|3987.5|3993|3989|3991.5|3987.5|5
1650518880000|2022-04-21 05:28:00|3991|3987|3990|3986|3992|3988|3989.5|3985.5|8
1650518890000|2022-04-21 05:28:10|3989.5|3985.5|3992|3988|3992|3988|3989|3985|23
1650518900000|2022-04-21 05:28:20|3992.5|3988.5|3989.5|3985.5|3993|3989|3989.5|3985.5|9
1650518910000|2022-04-21 05:28:30|3989|3985|3989.5|3985.5|3990|3986|3988.5|3984.5|9
1650518920000|2022-04-21 05:28:40|3990|3986|3987.5|3983.5|3990|3986|3987|3983|8
1650518930000|2022-04-21 05:28:50|3987|3983|3985.5|3981.5|3987|3983|3985|3981|6
1650518940000|2022-04-21 05:29:00|3983.5|3979.5|3985.5|3981.5|3985.5|3981.5|3983|3979|33
1650518950000|2022-04-21 05:29:10|3985|3981|3985.5|3981.5|3987.5|3983.5|3985|3981|20
1650518960000|2022-04-21 05:29:20|3986|3982|3987.5|3983.5|3987.5|3983.5|3985|3981|11
1650518970000|2022-04-21 05:29:30|3988.5|3984.5|3989|3985|3989.5|3985.5|3988.5|3984.5|19
1650518980000|2022-04-21 05:29:40|3989.5|3985.5|3990|3986|3991|3987|3989.5|3985.5|4
1650518990000|2022-04-21 05:29:50|3990.5|3986.5|3989.5|3985.5|3991|3987|3989.5|3985.5|10
1650519000000|2022-04-21 05:30:00|3990|3986|3986.5|3982.5|3991|3987|3986.5|3982.5|31
1650519010000|2022-04-21 05:30:10|3986|3982|3985|3981|3987|3983|3984|3980|11
1650519020000|2022-04-21 05:30:20|3984.5|3980.5|3986|3982|3987|3983|3983.5|3979.5|39
1650519030000|2022-04-21 05:30:30|3987|3983|3989|3985|3989|3985|3986.5|3982.5|44
1650519040000|2022-04-21 05:30:40|3988|3984|3989.5|3985.5|3990|3986|3988|3984|37
1650519050000|2022-04-21 05:30:50|3989|3985|3984.5|3980.5|3989.5|3985.5|3984.5|3980.5|13
1650519060000|2022-04-21 05:31:00|3984|3980|3986|3982|3986|3982|3984|3980|11
1650519070000|2022-04-21 05:31:10|3985.5|3981.5|3985|3981|3987|3983|3984.5|3980.5|11
1650519080000|2022-04-21 05:31:20|3984.5|3980.5|3984.5|3980.5|3985|3981|3984|3980|5
1650519090000|2022-04-21 05:31:30|3984|3980|3980|3976|3984|3980|3980|3976|19
1650519100000|2022-04-21 05:31:40|3979.5|3975.5|3980|3976|3980.5|3976.5|3979.5|3975.5|9
1650519110000|2022-04-21 05:31:50|3979.5|3975.5|3984|3980|3986|3982|3979.5|3975.5|77
1650519120000|2022-04-21 05:32:00|3983.5|3979.5|3982|3978|3984|3980|3982|3978|8
1650519130000|2022-04-21 05:32:10|3983|3979|3982.5|3978.5|3983.5|3979.5|3982.5|3978.5|4
1650519140000|2022-04-21 05:32:20|3982|3978|3982.5|3978.5|3982.5|3978.5|3981|3977|7
1650519150000|2022-04-21 05:32:30|3983|3979|3983|3979|3984|3980|3982.5|3978.5|9
1650519160000|2022-04-21 05:32:40|3983.5|3979.5|3983.5|3979.5|3984|3980|3982|3978|11
1650519170000|2022-04-21 05:32:50|3984|3980|3983|3979|3984|3980|3982|3978|17
1650519180000|2022-04-21 05:33:00|3982.5|3978.5|3982|3978|3983|3979|3982|3978|6
1650519190000|2022-04-21 05:33:10|3982.5|3978.5|3982.5|3978.5|3983|3979|3982|3978|10
1650519200000|2022-04-21 05:33:20|3982|3978|3981.5|3977.5|3982.5|3978.5|3981.5|3977.5|2
1650519210000|2022-04-21 05:33:30|3982|3978|3983|3979|3984|3980|3981.5|3977.5|12
1650519220000|2022-04-21 05:33:40|3982.5|3978.5|3982|3978|3984|3980|3982|3978|16
1650519230000|2022-04-21 05:33:50|3982.5|3978.5|3982|3978|3982.5|3978.5|3982|3978|4
1650519240000|2022-04-21 05:34:00|3982.5|3978.5|3981.5|3977.5|3983|3979|3981|3977|13
1650519250000|2022-04-21 05:34:10|3982|3978|3979.5|3975.5|3982|3978|3979.5|3975.5|4
1650519260000|2022-04-21 05:34:20|3980|3976|3981|3977|3981|3977|3979.5|3975.5|4
1650519270000|2022-04-21 05:34:30|3980.5|3976.5|3981|3977|3981.5|3977.5|3980|3976|6
1650519280000|2022-04-21 05:34:40|3980.5|3976.5|3983|3979|3985|3981|3980.5|3976.5|29
1650519290000|2022-04-21 05:34:50|3984|3980|3985.5|3981.5|3986|3982|3984|3980|41
1650519300000|2022-04-21 05:35:00|3985|3981|3983|3979|3985.5|3981.5|3982|3978|10
1650519310000|2022-04-21 05:35:10|3982.5|3978.5|3981|3977|3983.5|3979.5|3981|3977|10
1650519320000|2022-04-21 05:35:20|3982.5|3978.5|3986|3982|3986.5|3982.5|3982.5|3978.5|75
1650519330000|2022-04-21 05:35:30|3985|3981|3983.5|3979.5|3985|3981|3983.5|3979.5|4
1650519340000|2022-04-21 05:35:40|3984|3980|3983|3979|3984|3980|3982.5|3978.5|20
1650519350000|2022-04-21 05:35:50|3983.5|3979.5|3980.5|3976.5|3983.5|3979.5|3980|3976|31
1650519360000|2022-04-21 05:36:00|3980|3976|3980|3976|3981|3977|3979|3975|27
1650519370000|2022-04-21 05:36:10|3980.5|3976.5|3983|3979|3983.5|3979.5|3980|3976|43
1650519380000|2022-04-21 05:36:20|3984|3980|3988.5|3984.5|3989|3985|3984|3980|97
1650519390000|2022-04-21 05:36:30|3988|3984|3987|3983|3989|3985|3985.5|3981.5|18
1650519400000|2022-04-21 05:36:40|3986.5|3982.5|3986|3982|3987|3983|3984.5|3980.5|31
1650519410000|2022-04-21 05:36:50|3985.5|3981.5|3986|3982|3987|3983|3984|3980|13
1650519420000|2022-04-21 05:37:00|3985.5|3981.5|3985.5|3981.5|3987|3983|3985|3981|10
1650519430000|2022-04-21 05:37:10|3986|3982|3989|3985|3989.5|3985.5|3985.5|3981.5|18
1650519440000|2022-04-21 05:37:20|3988.5|3984.5|3989|3985|3991|3987|3988.5|3984.5|28
1650519450000|2022-04-21 05:37:30|3988.5|3984.5|3987.5|3983.5|3989|3985|3987.5|3983.5|9
1650519460000|2022-04-21 05:37:40|3988|3984|3988|3984|3989|3985|3987.5|3983.5|16
1650519470000|2022-04-21 05:37:50|3989|3985|3987.5|3983.5|3989|3985|3987|3983|8
1650519480000|2022-04-21 05:38:00|3987|3983|3986.5|3982.5|3987|3983|3984|3980|60
1650519490000|2022-04-21 05:38:10|3987|3983|3988|3984|3989|3985|3987|3983|9
1650519500000|2022-04-21 05:38:20|3989.5|3985.5|3988|3984|3990.5|3986.5|3987.5|3983.5|12
1650519510000|2022-04-21 05:38:30|3989|3985|3988.5|3984.5|3989|3985|3988|3984|3
1650519520000|2022-04-21 05:38:40|3988|3984|3988.5|3984.5|3990.5|3986.5|3988|3984|10
1650519530000|2022-04-21 05:38:50|3989|3985|3988|3984|3989|3985|3986.5|3982.5|12
1650519540000|2022-04-21 05:39:00|3987.5|3983.5|3985|3981|3987.5|3983.5|3984.5|3980.5|13
1650519550000|2022-04-21 05:39:10|3985.5|3981.5|3985|3981|3986|3982|3984.5|3980.5|2
1650519560000|2022-04-21 05:39:20|3984.5|3980.5|3985.5|3981.5|3985.5|3981.5|3984|3980|10
1650519570000|2022-04-21 05:39:30|3985|3981|3989|3985|3989|3985|3985|3981|44
1650519580000|2022-04-21 05:39:40|3989.5|3985.5|3990|3986|3990|3986|3988.5|3984.5|11
1650519590000|2022-04-21 05:39:50|3989|3985|3990|3986|3990|3986|3989|3985|32
1650519600000|2022-04-21 05:40:00|3990.5|3986.5|3990.5|3986.5|3991|3987|3990.5|3986.5|19
1650519610000|2022-04-21 05:40:10|3991|3987|3991.5|3987.5|3993|3989|3991|3987|17
1650519620000|2022-04-21 05:40:20|3992|3988|3993|3989|3993|3989|3991.5|3987.5|23
1650519630000|2022-04-21 05:40:30|3992|3988|3991.5|3987.5|3993|3989|3991.5|3987.5|13
1650519640000|2022-04-21 05:40:40|3991|3987|3991|3987|3992|3988|3991|3987|15
1650519650000|2022-04-21 05:40:50|3991.5|3987.5|3990|3986|3991.5|3987.5|3990|3986|28
1650519660000|2022-04-21 05:41:00|3989|3985|3985|3981|3989|3985|3985|3981|31
1650519670000|2022-04-21 05:41:10|3984.5|3980.5|3984.5|3980.5|3985|3981|3984|3980|10
1650519680000|2022-04-21 05:41:20|3985|3981|3985|3981|3986|3982|3985|3981|10
1650519690000|2022-04-21 05:41:30|3986|3982|3986|3982|3986|3982|3985.5|3981.5|5
1650519700000|2022-04-21 05:41:40|3987|3983|3986|3982|3989|3985|3985.5|3981.5|26
1650519710000|2022-04-21 05:41:50|3985.5|3981.5|3985.5|3981.5|3986|3982|3985|3981|4
1650519720000|2022-04-21 05:42:00|3985|3981|3985|3981|3987|3983|3985|3981|9
1650519730000|2022-04-21 05:42:10|3985.5|3981.5|3986.5|3982.5|3986.5|3982.5|3984|3980|11
1650519740000|2022-04-21 05:42:20|3987|3983|3986|3982|3987|3983|3986|3982|0
1650519750000|2022-04-21 05:42:30|3986.5|3982.5|3987|3983|3987|3983|3986|3982|11
1650519760000|2022-04-21 05:42:40|3987.5|3983.5|3987|3983|3988.5|3984.5|3987|3983|12
1650519770000|2022-04-21 05:42:50|3986.5|3982.5|3986|3982|3986.5|3982.5|3985.5|3981.5|1
1650519780000|2022-04-21 05:43:00|3986.5|3982.5|3985.5|3981.5|3986.5|3982.5|3985.5|3981.5|1
1650519790000|2022-04-21 05:43:10|3986|3982|3985.5|3981.5|3986.5|3982.5|3985|3981|6
1650519800000|2022-04-21 05:43:20|3986|3982|3984.5|3980.5|3986|3982|3984.5|3980.5|8
1650519810000|2022-04-21 05:43:30|3985|3981|3985|3981|3986|3982|3985|3981|8
1650519820000|2022-04-21 05:43:40|3984.5|3980.5|3982.5|3978.5|3985|3981|3982.5|3978.5|17
1650519830000|2022-04-21 05:43:50|3983|3979|3984.5|3980.5|3985|3981|3983|3979|19
1650519840000|2022-04-21 05:44:00|3984|3980|3986.5|3982.5|3986.5|3982.5|3983.5|3979.5|20
1650519850000|2022-04-21 05:44:10|3987|3983|3986.5|3982.5|3987|3983|3986.5|3982.5|8
1650519860000|2022-04-21 05:44:20|3987|3983|3987|3983|3987|3983|3986.5|3982.5|0
1650519870000|2022-04-21 05:44:30|3987.5|3983.5|3987.5|3983.5|3988|3984|3987|3983|17
1650519880000|2022-04-21 05:44:40|3988|3984|3986|3982|3988|3984|3986|3982|4
1650519890000|2022-04-21 05:44:50|3985.5|3981.5|3982|3978|3985.5|3981.5|3981.5|3977.5|20
1650519900000|2022-04-21 05:45:00|3982.5|3978.5|3981|3977|3982.5|3978.5|3981|3977|15
1650519910000|2022-04-21 05:45:10|3981.5|3977.5|3981|3977|3981.5|3977.5|3981|3977|0
1650519920000|2022-04-21 05:45:20|3981.5|3977.5|3980|3976|3981.5|3977.5|3980|3976|7
1650519930000|2022-04-21 05:45:30|3979.5|3975.5|3981|3977|3981.5|3977.5|3979|3975|13
1650519940000|2022-04-21 05:45:40|3981.5|3977.5|3982|3978|3983|3979|3981|3977|31
1650519950000|2022-04-21 05:45:50|3981|3977|3979.5|3975.5|3981|3977|3978.5|3974.5|30
1650519960000|2022-04-21 05:46:00|3980|3976|3979.5|3975.5|3980|3976|3979.5|3975.5|1
1650519970000|2022-04-21 05:46:10|3980|3976|3978.5|3974.5|3980|3976|3978|3974|3
1650519980000|2022-04-21 05:46:20|3979|3975|3978.5|3974.5|3980|3976|3978.5|3974.5|2
1650519990000|2022-04-21 05:46:30|3978|3974|3977.5|3973.5|3979|3975|3977.5|3973.5|12
1650520000000|2022-04-21 05:46:40|3978|3974|3976.5|3972.5|3978.5|3974.5|3976.5|3972.5|19
1650520010000|2022-04-21 05:46:50|3977|3973|3978|3974|3978.5|3974.5|3976.5|3972.5|21
1650520020000|2022-04-21 05:47:00|3979|3975|3979.5|3975.5|3981|3977|3979|3975|27
1650520030000|2022-04-21 05:47:10|3979|3975|3978|3974|3979|3975|3977.5|3973.5|11
1650520040000|2022-04-21 05:47:20|3978.5|3974.5|3980.5|3976.5|3980.5|3976.5|3978|3974|8
1650520050000|2022-04-21 05:47:30|3981|3977|3979.5|3975.5|3982|3978|3979.5|3975.5|14
1650520060000|2022-04-21 05:47:40|3980|3976|3978|3974|3982|3978|3978|3974|19
1650520070000|2022-04-21 05:47:50|3977|3973|3977|3973|3978.5|3974.5|3977|3973|12
1650520080000|2022-04-21 05:48:00|3976.5|3972.5|3975|3971|3977|3973|3975|3971|31
1650520090000|2022-04-21 05:48:10|3974.5|3970.5|3975|3971|3975|3971|3974.5|3970.5|2
1650520100000|2022-04-21 05:48:20|3975.5|3971.5|3974.5|3970.5|3975.5|3971.5|3974.5|3970.5|2
1650520110000|2022-04-21 05:48:30|3974|3970|3973.5|3969.5|3974.5|3970.5|3973.5|3969.5|11
1650520120000|2022-04-21 05:48:40|3974|3970|3974.5|3970.5|3974.5|3970.5|3973.5|3969.5|20
1650520130000|2022-04-21 05:48:50|3975|3971|3974|3970|3975|3971|3974|3970|7
1650520140000|2022-04-21 05:49:00|3974.5|3970.5|3974|3970|3975|3971|3974|3970|12
1650520150000|2022-04-21 05:49:10|3973.5|3969.5|3973.5|3969.5|3973.5|3969.5|3973.5|3969.5|6
1650520160000|2022-04-21 05:49:20|3974|3970|3973.5|3969.5|3974|3970|3973|3969|2
1650520170000|2022-04-21 05:49:30|3974|3970|3974|3970|3975|3971|3973|3969|18
1650520180000|2022-04-21 05:49:40|3974.5|3970.5|3975|3971|3975|3971|3974|3970|19
1650520190000|2022-04-21 05:49:50|3974|3970|3974.5|3970.5|3975|3971|3974|3970|12
1650520200000|2022-04-21 05:50:00|3975|3971|3978|3974|3978|3974|3974.5|3970.5|14
1650520210000|2022-04-21 05:50:10|3978.5|3974.5|3979|3975|3979|3975|3977|3973|13
1650520220000|2022-04-21 05:50:20|3979.5|3975.5|3978.5|3974.5|3980.5|3976.5|3978.5|3974.5|26
1650520230000|2022-04-21 05:50:30|3979|3975|3978|3974|3980|3976|3978|3974|8
1650520240000|2022-04-21 05:50:40|3978.5|3974.5|3978|3974|3979|3975|3978|3974|13
1650520250000|2022-04-21 05:50:50|3977.5|3973.5|3976|3972|3977.5|3973.5|3975|3971|32
1650520260000|2022-04-21 05:51:00|3976.5|3972.5|3978|3974|3978|3974|3976.5|3972.5|25
1650520270000|2022-04-21 05:51:10|3979|3975|3980.5|3976.5|3980.5|3976.5|3979|3975|13
1650520280000|2022-04-21 05:51:20|3980|3976|3982.5|3978.5|3982.5|3978.5|3980|3976|14
1650520290000|2022-04-21 05:51:30|3984|3980|3983|3979|3985|3981|3983|3979|20
1650520300000|2022-04-21 05:51:40|3984|3980|3983.5|3979.5|3984.5|3980.5|3983.5|3979.5|14
1650520310000|2022-04-21 05:51:50|3984|3980|3984.5|3980.5|3985|3981|3983.5|3979.5|6
1650520320000|2022-04-21 05:52:00|3984|3980|3984|3980|3984.5|3980.5|3983.5|3979.5|10
1650520330000|2022-04-21 05:52:10|3983.5|3979.5|3982|3978|3984|3980|3982|3978|8
1650520340000|2022-04-21 05:52:20|3982.5|3978.5|3983|3979|3984.5|3980.5|3982.5|3978.5|24
1650520350000|2022-04-21 05:52:30|3983.5|3979.5|3982.5|3978.5|3984|3980|3982.5|3978.5|5
1650520360000|2022-04-21 05:52:40|3982|3978|3980|3976|3982|3978|3978.5|3974.5|16
1650520370000|2022-04-21 05:52:50|3979|3975|3979.5|3975.5|3981|3977|3979|3975|9
1650520380000|2022-04-21 05:53:00|3980|3976|3980|3976|3980.5|3976.5|3979.5|3975.5|3
1650520390000|2022-04-21 05:53:10|3979.5|3975.5|3980|3976|3980.5|3976.5|3979|3975|7
1650520400000|2022-04-21 05:53:20|3980.5|3976.5|3977.5|3973.5|3980.5|3976.5|3977.5|3973.5|8
1650520410000|2022-04-21 05:53:30|3977|3973|3975.5|3971.5|3977|3973|3975|3971|19
1650520420000|2022-04-21 05:53:40|3975|3971|3973|3969|3975.5|3971.5|3972.5|3968.5|20
1650520430000|2022-04-21 05:53:50|3973.5|3969.5|3972.5|3968.5|3973.5|3969.5|3972.5|3968.5|4
1650520440000|2022-04-21 05:54:00|3973|3969|3975.5|3971.5|3975.5|3971.5|3973|3969|12
1650520450000|2022-04-21 05:54:10|3975|3971|3971|3967|3975.5|3971.5|3971|3967|84
1650520460000|2022-04-21 05:54:20|3971.5|3967.5|3969.5|3965.5|3971.5|3967.5|3969.5|3965.5|31
1650520470000|2022-04-21 05:54:30|3969|3965|3969.5|3965.5|3970|3966|3969|3965|13
1650520480000|2022-04-21 05:54:40|3969|3965|3967.5|3963.5|3969|3965|3967.5|3963.5|11
1650520490000|2022-04-21 05:54:50|3967|3963|3968|3964|3969|3965|3967|3963|11
1650520500000|2022-04-21 05:55:00|3968.5|3964.5|3970|3966|3970|3966|3968|3964|14
1650520510000|2022-04-21 05:55:10|3971|3967|3969|3965|3971|3967|3969|3965|6
1650520520000|2022-04-21 05:55:20|3969.5|3965.5|3970|3966|3970|3966|3968.5|3964.5|7
1650520530000|2022-04-21 05:55:30|3970.5|3966.5|3970|3966|3970.5|3966.5|3969|3965|6
1650520540000|2022-04-21 05:55:40|3970.5|3966.5|3971|3967|3971|3967|3969.5|3965.5|8
1650520550000|2022-04-21 05:55:50|3970.5|3966.5|3970|3966|3971|3967|3969.5|3965.5|15
1650520560000|2022-04-21 05:56:00|3969.5|3965.5|3969.5|3965.5|3970|3966|3969.5|3965.5|24
1650520570000|2022-04-21 05:56:10|3969|3965|3967|3963|3969|3965|3967|3963|18
1650520580000|2022-04-21 05:56:20|3968|3964|3967.5|3963.5|3968.5|3964.5|3967.5|3963.5|16
1650520590000|2022-04-21 05:56:30|3968|3964|3968|3964|3968|3964|3965.5|3961.5|15
1650520600000|2022-04-21 05:56:40|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|14
1650520610000|2022-04-21 05:56:50|3967|3963|3967.5|3963.5|3968.5|3964.5|3967|3963|14
1650520620000|2022-04-21 05:57:00|3968|3964|3965.5|3961.5|3968|3964|3965.5|3961.5|24
1650520630000|2022-04-21 05:57:10|3966|3962|3965.5|3961.5|3966.5|3962.5|3965.5|3961.5|3
1650520640000|2022-04-21 05:57:20|3965|3961|3966|3962|3967.5|3963.5|3964.5|3960.5|30
1650520650000|2022-04-21 05:57:30|3966.5|3962.5|3967.5|3963.5|3968|3964|3966|3962|10
1650520660000|2022-04-21 05:57:40|3967|3963|3966.5|3962.5|3967|3963|3966|3962|2
1650520670000|2022-04-21 05:57:50|3966|3962|3965.5|3961.5|3966.5|3962.5|3965.5|3961.5|14
1650520680000|2022-04-21 05:58:00|3966|3962|3966|3962|3967.5|3963.5|3965|3961|8
1650520690000|2022-04-21 05:58:10|3966.5|3962.5|3966.5|3962.5|3968|3964|3966|3962|6
1650520700000|2022-04-21 05:58:20|3966|3962|3964.5|3960.5|3966|3962|3964.5|3960.5|4
1650520710000|2022-04-21 05:58:30|3964|3960|3964.5|3960.5|3966|3962|3964|3960|16
1650520720000|2022-04-21 05:58:40|3965|3961|3963.5|3959.5|3966|3962|3963.5|3959.5|11
1650520730000|2022-04-21 05:58:50|3964|3960|3964.5|3960.5|3965|3961|3963.5|3959.5|13
1650520740000|2022-04-21 05:59:00|3965|3961|3964|3960|3965|3961|3964|3960|6
1650520750000|2022-04-21 05:59:10|3965|3961|3965.5|3961.5|3967|3963|3964.5|3960.5|21
1650520760000|2022-04-21 05:59:20|3965|3961|3963.5|3959.5|3965|3961|3963.5|3959.5|11
1650520770000|2022-04-21 05:59:30|3963|3959|3963.5|3959.5|3964|3960|3962.5|3958.5|30
1650520780000|2022-04-21 05:59:40|3964|3960|3964.5|3960.5|3965|3961|3964|3960|9
1650520790000|2022-04-21 05:59:50|3965|3961|3967|3963|3968|3964|3964.5|3960.5|23
1650520800000|2022-04-21 06:00:00|3966|3962|3966.5|3962.5|3968|3964|3966|3962|18
1650520810000|2022-04-21 06:00:10|3967.5|3963.5|3967.5|3963.5|3969|3965|3967.5|3963.5|20
1650520820000|2022-04-21 06:00:20|3967|3963|3965|3961|3967.5|3963.5|3965|3961|16
1650520830000|2022-04-21 06:00:30|3964.5|3960.5|3964.5|3960.5|3966|3962|3964|3960|30
1650520840000|2022-04-21 06:00:40|3965|3961|3965.5|3961.5|3965.5|3961.5|3964.5|3960.5|2
1650520850000|2022-04-21 06:00:50|3965|3961|3966|3962|3967|3963|3965|3961|16
1650520860000|2022-04-21 06:01:00|3966.5|3962.5|3967.5|3963.5|3968.5|3964.5|3966|3962|23
1650520870000|2022-04-21 06:01:10|3967|3963|3971|3967|3971|3967|3967|3963|28
1650520880000|2022-04-21 06:01:20|3971.5|3967.5|3972|3968|3973|3969|3971.5|3967.5|21
1650520890000|2022-04-21 06:01:30|3971|3967|3971|3967|3972|3968|3970.5|3966.5|39
1650520900000|2022-04-21 06:01:40|3970.5|3966.5|3970.5|3966.5|3970.5|3966.5|3969.5|3965.5|12
1650520910000|2022-04-21 06:01:50|3970|3966|3966|3962|3970|3966|3965|3961|56
1650520920000|2022-04-21 06:02:00|3965.5|3961.5|3967|3963|3967|3963|3965|3961|28
1650520930000|2022-04-21 06:02:10|3967.5|3963.5|3964.5|3960.5|3967.5|3963.5|3964.5|3960.5|27
1650520940000|2022-04-21 06:02:20|3964|3960|3960.5|3956.5|3964|3960|3960.5|3956.5|41
1650520950000|2022-04-21 06:02:30|3961|3957|3963.5|3959.5|3964|3960|3960|3956|59
1650520960000|2022-04-21 06:02:40|3963|3959|3964|3960|3964|3960|3962|3958|18
1650520970000|2022-04-21 06:02:50|3964.5|3960.5|3962|3958|3966|3962|3962|3958|28
1650520980000|2022-04-21 06:03:00|3961.5|3957.5|3962|3958|3964|3960|3961.5|3957.5|18
1650520990000|2022-04-21 06:03:10|3961.5|3957.5|3963.5|3959.5|3963.5|3959.5|3961|3957|8
1650521000000|2022-04-21 06:03:20|3964|3960|3967|3963|3967|3963|3964|3960|52
1650521010000|2022-04-21 06:03:30|3966.5|3962.5|3967.5|3963.5|3968|3964|3966.5|3962.5|27
1650521020000|2022-04-21 06:03:40|3967|3963|3968|3964|3968|3964|3966.5|3962.5|4
1650521030000|2022-04-21 06:03:50|3969|3965|3967.5|3963.5|3969|3965|3967|3963|8
1650521040000|2022-04-21 06:04:00|3967|3963|3967|3963|3967|3963|3966|3962|5
1650521050000|2022-04-21 06:04:10|3968|3964|3966|3962|3968|3964|3966|3962|12
1650521060000|2022-04-21 06:04:20|3965.5|3961.5|3965|3961|3967|3963|3965|3961|14
1650521070000|2022-04-21 06:04:30|3964.5|3960.5|3964|3960|3965.5|3961.5|3964|3960|1
1650521080000|2022-04-21 06:04:40|3964.5|3960.5|3964.5|3960.5|3964.5|3960.5|3963|3959|10
1650521090000|2022-04-21 06:04:50|3964|3960|3963.5|3959.5|3964.5|3960.5|3963.5|3959.5|4
1650521100000|2022-04-21 06:05:00|3964|3960|3964|3960|3965|3961|3963.5|3959.5|3
1650521110000|2022-04-21 06:05:10|3964.5|3960.5|3960.5|3956.5|3964.5|3960.5|3960.5|3956.5|7
1650521120000|2022-04-21 06:05:20|3961|3957|3960.5|3956.5|3961.5|3957.5|3960.5|3956.5|10
1650521130000|2022-04-21 06:05:30|3961|3957|3963.5|3959.5|3964.5|3960.5|3960.5|3956.5|9
1650521140000|2022-04-21 06:05:40|3963|3959|3964|3960|3964.5|3960.5|3963|3959|7
1650521150000|2022-04-21 06:05:50|3963.5|3959.5|3965|3961|3965.5|3961.5|3963|3959|7
1650521160000|2022-04-21 06:06:00|3965.5|3961.5|3964.5|3960.5|3966.5|3962.5|3964|3960|25
1650521170000|2022-04-21 06:06:10|3964|3960|3961|3957|3964|3960|3961|3957|12
1650521180000|2022-04-21 06:06:20|3960|3956|3961|3957|3961|3957|3960|3956|19
1650521190000|2022-04-21 06:06:30|3960.5|3956.5|3961|3957|3961.5|3957.5|3960|3956|15
1650521200000|2022-04-21 06:06:40|3960.5|3956.5|3961|3957|3961|3957|3960.5|3956.5|18
1650521210000|2022-04-21 06:06:50|3960.5|3956.5|3961|3957|3962|3958|3960|3956|26
1650521220000|2022-04-21 06:07:00|3960.5|3956.5|3961|3957|3962|3958|3960|3956|7
1650521230000|2022-04-21 06:07:10|3962|3958|3962|3958|3962|3958|3962|3958|6
1650521240000|2022-04-21 06:07:20|3962.5|3958.5|3964.5|3960.5|3964.5|3960.5|3962|3958|20
1650521250000|2022-04-21 06:07:30|3965|3961|3966.5|3962.5|3967.5|3963.5|3964.5|3960.5|31
1650521260000|2022-04-21 06:07:40|3966|3962|3967|3963|3967|3963|3965|3961|2
1650521270000|2022-04-21 06:07:50|3966.5|3962.5|3964.5|3960.5|3967|3963|3964|3960|24
1650521280000|2022-04-21 06:08:00|3965|3961|3965|3961|3966.5|3962.5|3965|3961|11
1650521290000|2022-04-21 06:08:10|3964.5|3960.5|3964.5|3960.5|3965|3961|3963|3959|17
1650521300000|2022-04-21 06:08:20|3965|3961|3964.5|3960.5|3965|3961|3964.5|3960.5|1
1650521310000|2022-04-21 06:08:30|3965|3961|3965.5|3961.5|3966|3962|3964.5|3960.5|8
1650521320000|2022-04-21 06:08:40|3965|3961|3965.5|3961.5|3966|3962|3964.5|3960.5|6
1650521330000|2022-04-21 06:08:50|3966|3962|3964.5|3960.5|3966|3962|3964.5|3960.5|14
1650521340000|2022-04-21 06:09:00|3965|3961|3964|3960|3965|3961|3964|3960|5
1650521350000|2022-04-21 06:09:10|3963.5|3959.5|3967|3963|3968|3964|3963.5|3959.5|25
1650521360000|2022-04-21 06:09:20|3968|3964|3965|3961|3968|3964|3965|3961|10
1650521370000|2022-04-21 06:09:30|3964.5|3960.5|3962|3958|3964.5|3960.5|3962|3958|11
1650521380000|2022-04-21 06:09:40|3961.5|3957.5|3960.5|3956.5|3961.5|3957.5|3960|3956|29
1650521390000|2022-04-21 06:09:50|3961|3957|3960.5|3956.5|3961.5|3957.5|3960|3956|27
1650521400000|2022-04-21 06:10:00|3959.5|3955.5|3959|3955|3961|3957|3959|3955|17
1650521410000|2022-04-21 06:10:10|3958.5|3954.5|3958.5|3954.5|3959|3955|3958|3954|8
1650521420000|2022-04-21 06:10:20|3957.5|3953.5|3956.5|3952.5|3959|3955|3956.5|3952.5|31
1650521430000|2022-04-21 06:10:30|3957|3953|3956|3952|3957|3953|3956|3952|5
1650521440000|2022-04-21 06:10:40|3955.5|3951.5|3956|3952|3957|3953|3955.5|3951.5|25
1650521450000|2022-04-21 06:10:50|3957|3953|3957.5|3953.5|3958|3954|3956|3952|33
1650521460000|2022-04-21 06:11:00|3958|3954|3957.5|3953.5|3959|3955|3957.5|3953.5|12
1650521470000|2022-04-21 06:11:10|3957|3953|3959|3955|3959|3955|3957|3953|16
1650521480000|2022-04-21 06:11:20|3958.5|3954.5|3959|3955|3959|3955|3958|3954|25
1650521490000|2022-04-21 06:11:30|3958.5|3954.5|3958.5|3954.5|3960|3956|3958|3954|20
1650521500000|2022-04-21 06:11:40|3959|3955|3959|3955|3960.5|3956.5|3958.5|3954.5|24
1650521510000|2022-04-21 06:11:50|3958.5|3954.5|3958|3954|3960|3956|3957|3953|47
1650521520000|2022-04-21 06:12:00|3958.5|3954.5|3959.5|3955.5|3961|3957|3958.5|3954.5|25
1650521530000|2022-04-21 06:12:10|3959|3955|3956.5|3952.5|3959.5|3955.5|3956.5|3952.5|12
1650521540000|2022-04-21 06:12:20|3957|3953|3956.5|3952.5|3957|3953|3956|3952|6
1650521550000|2022-04-21 06:12:30|3957|3953|3957|3953|3958|3954|3956.5|3952.5|13
1650521560000|2022-04-21 06:12:40|3957.5|3953.5|3956.5|3952.5|3957.5|3953.5|3956.5|3952.5|7
1650521570000|2022-04-21 06:12:50|3955.5|3951.5|3958|3954|3958|3954|3955.5|3951.5|13
1650521580000|2022-04-21 06:13:00|3958.5|3954.5|3956.5|3952.5|3958.5|3954.5|3955|3951|46
1650521590000|2022-04-21 06:13:10|3956|3952|3956|3952|3957|3953|3955.5|3951.5|19
1650521600000|2022-04-21 06:13:20|3956.5|3952.5|3955.5|3951.5|3956.5|3952.5|3955|3951|19
1650521610000|2022-04-21 06:13:30|3956|3952|3957|3953|3958|3954|3955|3951|30
1650521620000|2022-04-21 06:13:40|3956.5|3952.5|3958|3954|3958|3954|3956|3952|10
1650521630000|2022-04-21 06:13:50|3957|3953|3957.5|3953.5|3958|3954|3957|3953|21
1650521640000|2022-04-21 06:14:00|3957|3953|3956.5|3952.5|3957.5|3953.5|3956.5|3952.5|17
1650521650000|2022-04-21 06:14:10|3956|3952|3956|3952|3957.5|3953.5|3956|3952|0
1650521660000|2022-04-21 06:14:20|3956.5|3952.5|3956|3952|3957|3953|3956|3952|5
1650521670000|2022-04-21 06:14:30|3955.5|3951.5|3955.5|3951.5|3956|3952|3955.5|3951.5|9
1650521680000|2022-04-21 06:14:40|3955|3951|3954|3950|3955|3951|3954|3950|14
1650521690000|2022-04-21 06:14:50|3954.5|3950.5|3954.5|3950.5|3955|3951|3954|3950|14
1650521700000|2022-04-21 06:15:00|3955|3951|3954.5|3950.5|3955|3951|3953.5|3949.5|6
1650521710000|2022-04-21 06:15:10|3955|3951|3956|3952|3958|3954|3955|3951|28
1650521720000|2022-04-21 06:15:20|3955.5|3951.5|3953.5|3949.5|3955.5|3951.5|3953.5|3949.5|8
1650521730000|2022-04-21 06:15:30|3953|3949|3953|3949|3953|3949|3952|3948|15
1650521740000|2022-04-21 06:15:40|3952.5|3948.5|3952|3948|3953|3949|3950|3946|164
1650521750000|2022-04-21 06:15:50|3950.5|3946.5|3947.5|3943.5|3950.5|3946.5|3947.5|3943.5|89
1650521760000|2022-04-21 06:16:00|3948|3944|3950.5|3946.5|3950.5|3946.5|3947|3943|60
1650521770000|2022-04-21 06:16:10|3950|3946|3950.5|3946.5|3951|3947|3950|3946|20
1650521780000|2022-04-21 06:16:20|3949.5|3945.5|3949.5|3945.5|3950|3946|3948.5|3944.5|18
1650521790000|2022-04-21 06:16:30|3950|3946|3950|3946|3950|3946|3948.5|3944.5|11
1650521800000|2022-04-21 06:16:40|3950.5|3946.5|3948.5|3944.5|3950.5|3946.5|3948.5|3944.5|20
1650521810000|2022-04-21 06:16:50|3948|3944|3949.5|3945.5|3950|3946|3948|3944|16
1650521820000|2022-04-21 06:17:00|3949|3945|3948|3944|3949|3945|3947.5|3943.5|21
1650521830000|2022-04-21 06:17:10|3948.5|3944.5|3948|3944|3948.5|3944.5|3947.5|3943.5|17
1650521840000|2022-04-21 06:17:20|3949|3945|3948.5|3944.5|3949|3945|3947.5|3943.5|13
1650521850000|2022-04-21 06:17:30|3948|3944|3947.5|3943.5|3949|3945|3947.5|3943.5|7
1650521860000|2022-04-21 06:17:40|3947|3943|3948|3944|3948|3944|3947|3943|57
1650521870000|2022-04-21 06:17:50|3947.5|3943.5|3947|3943|3948|3944|3947|3943|16
1650521880000|2022-04-21 06:18:00|3946.5|3942.5|3947|3943|3947|3943|3946|3942|31
1650521890000|2022-04-21 06:18:10|3946.5|3942.5|3946.5|3942.5|3946.5|3942.5|3946|3942|25
1650521900000|2022-04-21 06:18:20|3945.5|3941.5|3945|3941|3948|3944|3945|3941|86
1650521910000|2022-04-21 06:18:30|3945.5|3941.5|3946|3942|3947|3943|3945|3941|6
1650521920000|2022-04-21 06:18:40|3945|3941|3946.5|3942.5|3947|3943|3945|3941|41
1650521930000|2022-04-21 06:18:50|3947|3943|3946.5|3942.5|3947|3943|3946|3942|20
1650521940000|2022-04-21 06:19:00|3947|3943|3950|3946|3950|3946|3947|3943|49
1650521950000|2022-04-21 06:19:10|3950.5|3946.5|3949|3945|3951.5|3947.5|3949|3945|44
1650521960000|2022-04-21 06:19:20|3949.5|3945.5|3952|3948|3952|3948|3949.5|3945.5|20
1650521970000|2022-04-21 06:19:30|3951.5|3947.5|3954|3950|3954|3950|3951.5|3947.5|30
1650521980000|2022-04-21 06:19:40|3953.5|3949.5|3953|3949|3955|3951|3953|3949|34
1650521990000|2022-04-21 06:19:50|3952.5|3948.5|3955|3951|3955|3951|3952.5|3948.5|19
1650522000000|2022-04-21 06:20:00|3955.5|3951.5|3955.5|3951.5|3956.5|3952.5|3955|3951|24
1650522010000|2022-04-21 06:20:10|3956|3952|3960|3956|3961|3957|3955.5|3951.5|141
1650522020000|2022-04-21 06:20:20|3960.5|3956.5|3959.5|3955.5|3961|3957|3959|3955|55
1650522030000|2022-04-21 06:20:30|3959|3955|3960.5|3956.5|3960.5|3956.5|3958.5|3954.5|7
1650522040000|2022-04-21 06:20:40|3961|3957|3960|3956|3961.5|3957.5|3960|3956|44
1650522050000|2022-04-21 06:20:50|3959.5|3955.5|3958.5|3954.5|3961.5|3957.5|3958.5|3954.5|50
1650522060000|2022-04-21 06:21:00|3959|3955|3959.5|3955.5|3960|3956|3958.5|3954.5|15
1650522070000|2022-04-21 06:21:10|3959|3955|3955|3951|3959.5|3955.5|3955|3951|51
1650522080000|2022-04-21 06:21:20|3955.5|3951.5|3955.5|3951.5|3957|3953|3955.5|3951.5|23
1650522090000|2022-04-21 06:21:30|3955|3951|3957|3953|3957|3953|3954.5|3950.5|46
1650522100000|2022-04-21 06:21:40|3956.5|3952.5|3957|3953|3957|3953|3955.5|3951.5|6
1650522110000|2022-04-21 06:21:50|3956.5|3952.5|3957|3953|3958|3954|3955.5|3951.5|65
1650522120000|2022-04-21 06:22:00|3957.5|3953.5|3961.5|3957.5|3961.5|3957.5|3957|3953|22
1650522130000|2022-04-21 06:22:10|3962|3958|3958.5|3954.5|3962|3958|3958.5|3954.5|10
1650522140000|2022-04-21 06:22:20|3959|3955|3961|3957|3961.5|3957.5|3958.5|3954.5|6
1650522150000|2022-04-21 06:22:30|3960.5|3956.5|3961|3957|3961.5|3957.5|3960.5|3956.5|4
1650522160000|2022-04-21 06:22:40|3960.5|3956.5|3960.5|3956.5|3961.5|3957.5|3960.5|3956.5|14
1650522170000|2022-04-21 06:22:50|3960|3956|3960.5|3956.5|3962|3958|3960|3956|18
1650522180000|2022-04-21 06:23:00|3960|3956|3960.5|3956.5|3961|3957|3960|3956|26
1650522190000|2022-04-21 06:23:10|3961|3957|3962.5|3958.5|3963|3959|3960.5|3956.5|29
1650522200000|2022-04-21 06:23:20|3962|3958|3960|3956|3963|3959|3960|3956|32
1650522210000|2022-04-21 06:23:30|3961|3957|3960|3956|3961|3957|3960|3956|27
1650522220000|2022-04-21 06:23:40|3960.5|3956.5|3960.5|3956.5|3961|3957|3960.5|3956.5|9
1650522230000|2022-04-21 06:23:50|3961|3957|3960|3956|3961|3957|3960|3956|7
1650522240000|2022-04-21 06:24:00|3961|3957|3959|3955|3961|3957|3959|3955|9
1650522250000|2022-04-21 06:24:10|3960|3956|3961.5|3957.5|3962|3958|3960|3956|7
1650522260000|2022-04-21 06:24:20|3962|3958|3961.5|3957.5|3962|3958|3961.5|3957.5|2
1650522270000|2022-04-21 06:24:30|3961|3957|3962|3958|3962|3958|3960|3956|8
1650522280000|2022-04-21 06:24:40|3962.5|3958.5|3964|3960|3964|3960|3962|3958|27
1650522290000|2022-04-21 06:24:50|3963.5|3959.5|3963|3959|3964|3960|3962|3958|16
1650522300000|2022-04-21 06:25:00|3962.5|3958.5|3961|3957|3962.5|3958.5|3961|3957|13
1650522310000|2022-04-21 06:25:10|3962|3958|3963.5|3959.5|3964|3960|3962|3958|7
1650522320000|2022-04-21 06:25:20|3964|3960|3964.5|3960.5|3966.5|3962.5|3963.5|3959.5|19
1650522330000|2022-04-21 06:25:30|3964|3960|3967|3963|3967.5|3963.5|3964|3960|28
1650522340000|2022-04-21 06:25:40|3966.5|3962.5|3967.5|3963.5|3968|3964|3966|3962|24
1650522350000|2022-04-21 06:25:50|3968|3964|3969|3965|3969|3965|3966.5|3962.5|20
1650522360000|2022-04-21 06:26:00|3968|3964|3966.5|3962.5|3968|3964|3964.5|3960.5|29
1650522370000|2022-04-21 06:26:10|3966|3962|3967|3963|3967|3963|3966|3962|8
1650522380000|2022-04-21 06:26:20|3966.5|3962.5|3966|3962|3968|3964|3966|3962|22
1650522390000|2022-04-21 06:26:30|3965.5|3961.5|3965|3961|3967|3963|3964|3960|56
1650522400000|2022-04-21 06:26:40|3964.5|3960.5|3962.5|3958.5|3964.5|3960.5|3962|3958|35
1650522410000|2022-04-21 06:26:50|3963|3959|3962.5|3958.5|3963.5|3959.5|3962|3958|8
1650522420000|2022-04-21 06:27:00|3963|3959|3962.5|3958.5|3963|3959|3962|3958|0
1650522430000|2022-04-21 06:27:10|3962|3958|3961|3957|3962.5|3958.5|3961|3957|12
1650522440000|2022-04-21 06:27:20|3961.5|3957.5|3963.5|3959.5|3964.5|3960.5|3961|3957|23
1650522450000|2022-04-21 06:27:30|3963|3959|3964.5|3960.5|3964.5|3960.5|3962.5|3958.5|13
1650522460000|2022-04-21 06:27:40|3965|3961|3964.5|3960.5|3965.5|3961.5|3963|3959|28
1650522470000|2022-04-21 06:27:50|3963.5|3959.5|3963|3959|3965|3961|3962.5|3958.5|40
1650522480000|2022-04-21 06:28:00|3963.5|3959.5|3965|3961|3965|3961|3963|3959|28
1650522490000|2022-04-21 06:28:10|3965.5|3961.5|3967|3963|3967.5|3963.5|3964.5|3960.5|23
1650522500000|2022-04-21 06:28:20|3966.5|3962.5|3964.5|3960.5|3966.5|3962.5|3964.5|3960.5|16
1650522510000|2022-04-21 06:28:30|3965|3961|3965.5|3961.5|3965.5|3961.5|3964|3960|5
1650522520000|2022-04-21 06:28:40|3965|3961|3963.5|3959.5|3965|3961|3963|3959|25
1650522530000|2022-04-21 06:28:50|3963|3959|3964|3960|3964|3960|3962.5|3958.5|5
1650522540000|2022-04-21 06:29:00|3964.5|3960.5|3967.5|3963.5|3967.5|3963.5|3964|3960|14
1650522550000|2022-04-21 06:29:10|3968|3964|3969|3965|3969|3965|3968|3964|14
1650522560000|2022-04-21 06:29:20|3968.5|3964.5|3968.5|3964.5|3969|3965|3967|3963|23
1650522570000|2022-04-21 06:29:30|3969|3965|3969.5|3965.5|3970|3966|3969|3965|9
1650522580000|2022-04-21 06:29:40|3969|3965|3969.5|3965.5|3971|3967|3969|3965|42
1650522590000|2022-04-21 06:29:50|3969|3965|3971|3967|3971|3967|3968.5|3964.5|8
1650522600000|2022-04-21 06:30:00|3972|3968|3972.5|3968.5|3973|3969|3971.5|3967.5|20
1650522610000|2022-04-21 06:30:10|3972|3968|3975.5|3971.5|3975.5|3971.5|3972|3968|50
1650522620000|2022-04-21 06:30:20|3976|3972|3979|3975|3979.5|3975.5|3976|3972|60
1650522630000|2022-04-21 06:30:30|3979.5|3975.5|3977.5|3973.5|3979.5|3975.5|3977|3973|65
1650522640000|2022-04-21 06:30:40|3977|3973|3974|3970|3977|3973|3973|3969|77
1650522650000|2022-04-21 06:30:50|3973|3969|3974|3970|3974|3970|3970.5|3966.5|41
1650522660000|2022-04-21 06:31:00|3973.5|3969.5|3969.5|3965.5|3973.5|3969.5|3969.5|3965.5|21
1650522670000|2022-04-21 06:31:10|3970|3966|3972|3968|3972|3968|3969|3965|20
1650522680000|2022-04-21 06:31:20|3971.5|3967.5|3969|3965|3972.5|3968.5|3968.5|3964.5|55
1650522690000|2022-04-21 06:31:30|3968.5|3964.5|3970|3966|3970.5|3966.5|3968.5|3964.5|15
1650522700000|2022-04-21 06:31:40|3971|3967|3971|3967|3971|3967|3969|3965|32
1650522710000|2022-04-21 06:31:50|3972.5|3968.5|3973|3969|3974.5|3970.5|3972.5|3968.5|34
1650522720000|2022-04-21 06:32:00|3972|3968|3969.5|3965.5|3973.5|3969.5|3969|3965|31
1650522730000|2022-04-21 06:32:10|3969|3965|3968.5|3964.5|3971|3967|3968.5|3964.5|22
1650522740000|2022-04-21 06:32:20|3969|3965|3967.5|3963.5|3969|3965|3967|3963|8
1650522750000|2022-04-21 06:32:30|3968|3964|3970.5|3966.5|3970.5|3966.5|3968|3964|23
1650522760000|2022-04-21 06:32:40|3971|3967|3969|3965|3972.5|3968.5|3968.5|3964.5|19
1650522770000|2022-04-21 06:32:50|3968.5|3964.5|3968.5|3964.5|3969.5|3965.5|3968|3964|10
1650522780000|2022-04-21 06:33:00|3969.5|3965.5|3968.5|3964.5|3970.5|3966.5|3968|3964|8
1650522790000|2022-04-21 06:33:10|3969|3965|3971.5|3967.5|3971.5|3967.5|3969|3965|41
1650522800000|2022-04-21 06:33:20|3972|3968|3970|3966|3972|3968|3969.5|3965.5|24
1650522810000|2022-04-21 06:33:30|3970.5|3966.5|3970.5|3966.5|3971|3967|3970|3966|1
1650522820000|2022-04-21 06:33:40|3970|3966|3968|3964|3971|3967|3968|3964|8
1650522830000|2022-04-21 06:33:50|3967.5|3963.5|3967|3963|3967.5|3963.5|3967|3963|17
1650522840000|2022-04-21 06:34:00|3968|3964|3968.5|3964.5|3969|3965|3968|3964|9
1650522850000|2022-04-21 06:34:10|3969|3965|3970.5|3966.5|3970.5|3966.5|3969|3965|21
1650522860000|2022-04-21 06:34:20|3971|3967|3969.5|3965.5|3971|3967|3969|3965|8
1650522870000|2022-04-21 06:34:30|3969|3965|3967.5|3963.5|3970|3966|3967.5|3963.5|19
1650522880000|2022-04-21 06:34:40|3968|3964|3967.5|3963.5|3968.5|3964.5|3967.5|3963.5|6
1650522890000|2022-04-21 06:34:50|3967|3963|3968|3964|3968|3964|3966|3962|21
1650522900000|2022-04-21 06:35:00|3969|3965|3969|3965|3970|3966|3968.5|3964.5|17
1650522910000|2022-04-21 06:35:10|3968|3964|3968|3964|3969|3965|3967.5|3963.5|24
1650522920000|2022-04-21 06:35:20|3967.5|3963.5|3968.5|3964.5|3968.5|3964.5|3967|3963|10
1650522930000|2022-04-21 06:35:30|3969|3965|3968|3964|3970|3966|3968|3964|5
1650522940000|2022-04-21 06:35:40|3968.5|3964.5|3967|3963|3968.5|3964.5|3967|3963|4
1650522950000|2022-04-21 06:35:50|3966.5|3962.5|3968|3964|3968.5|3964.5|3966.5|3962.5|21
1650522960000|2022-04-21 06:36:00|3968.5|3964.5|3969.5|3965.5|3970|3966|3968|3964|12
1650522970000|2022-04-21 06:36:10|3970|3966|3972.5|3968.5|3975|3971|3970|3966|51
1650522980000|2022-04-21 06:36:20|3973|3969|3973|3969|3975|3971|3972.5|3968.5|60
1650522990000|2022-04-21 06:36:30|3973.5|3969.5|3972|3968|3973.5|3969.5|3972|3968|32
1650523000000|2022-04-21 06:36:40|3971|3967|3972|3968|3972|3968|3970|3966|35
1650523010000|2022-04-21 06:36:50|3973|3969|3972|3968|3973|3969|3971.5|3967.5|24
1650523020000|2022-04-21 06:37:00|3971.5|3967.5|3967.5|3963.5|3971.5|3967.5|3967.5|3963.5|30
1650523030000|2022-04-21 06:37:10|3967|3963|3968|3964|3968.5|3964.5|3967|3963|27
1650523040000|2022-04-21 06:37:20|3967.5|3963.5|3967|3963|3968.5|3964.5|3967|3963|4
1650523050000|2022-04-21 06:37:30|3966.5|3962.5|3966|3962|3966.5|3962.5|3965.5|3961.5|15
1650523060000|2022-04-21 06:37:40|3965.5|3961.5|3965.5|3961.5|3966|3962|3965|3961|26
1650523070000|2022-04-21 06:37:50|3965|3961|3965.5|3961.5|3966|3962|3964.5|3960.5|19
1650523080000|2022-04-21 06:38:00|3966.5|3962.5|3964.5|3960.5|3966.5|3962.5|3964|3960|18
1650523090000|2022-04-21 06:38:10|3964|3960|3964.5|3960.5|3965.5|3961.5|3964|3960|8
1650523100000|2022-04-21 06:38:20|3965|3961|3966|3962|3967|3963|3965|3961|14
1650523110000|2022-04-21 06:38:30|3966.5|3962.5|3966|3962|3967|3963|3965|3961|26
1650523120000|2022-04-21 06:38:40|3965.5|3961.5|3964|3960|3965.5|3961.5|3964|3960|16
1650523130000|2022-04-21 06:38:50|3963.5|3959.5|3963|3959|3964|3960|3963|3959|22
1650523140000|2022-04-21 06:39:00|3964|3960|3964.5|3960.5|3965|3961|3963.5|3959.5|32
1650523150000|2022-04-21 06:39:10|3964|3960|3963.5|3959.5|3965|3961|3962.5|3958.5|16
1650523160000|2022-04-21 06:39:20|3964|3960|3965|3961|3965|3961|3963|3959|18
1650523170000|2022-04-21 06:39:30|3964.5|3960.5|3962.5|3958.5|3965|3961|3962.5|3958.5|14
1650523180000|2022-04-21 06:39:40|3963|3959|3963.5|3959.5|3963.5|3959.5|3962|3958|38
1650523190000|2022-04-21 06:39:50|3963|3959|3963.5|3959.5|3963.5|3959.5|3961.5|3957.5|59
1650523200000|2022-04-21 06:40:00|3963|3959|3965.5|3961.5|3966.5|3962.5|3963|3959|67
1650523210000|2022-04-21 06:40:10|3965|3961|3962.5|3958.5|3966|3962|3962.5|3958.5|41
1650523220000|2022-04-21 06:40:20|3961.5|3957.5|3961.5|3957.5|3962.5|3958.5|3961.5|3957.5|28
1650523230000|2022-04-21 06:40:30|3961|3957|3962|3958|3962|3958|3961|3957|13
1650523240000|2022-04-21 06:40:40|3961.5|3957.5|3963|3959|3963.5|3959.5|3961|3957|24
1650523250000|2022-04-21 06:40:50|3963.5|3959.5|3962.5|3958.5|3964|3960|3962.5|3958.5|14
1650523260000|2022-04-21 06:41:00|3963|3959|3963|3959|3963.5|3959.5|3962|3958|9
1650523270000|2022-04-21 06:41:10|3963.5|3959.5|3961|3957|3963.5|3959.5|3961|3957|9
1650523280000|2022-04-21 06:41:20|3960|3956|3959.5|3955.5|3960.5|3956.5|3959.5|3955.5|41
1650523290000|2022-04-21 06:41:30|3959|3955|3958.5|3954.5|3959|3955|3958|3954|43
1650523300000|2022-04-21 06:41:40|3958|3954|3958.5|3954.5|3959.5|3955.5|3958|3954|29
1650523310000|2022-04-21 06:41:50|3959|3955|3959|3955|3959.5|3955.5|3959|3955|4
1650523320000|2022-04-21 06:42:00|3960.5|3956.5|3962|3958|3963|3959|3960|3956|44
1650523330000|2022-04-21 06:42:10|3961.5|3957.5|3961.5|3957.5|3963|3959|3961|3957|28
1650523340000|2022-04-21 06:42:20|3961|3957|3959.5|3955.5|3961|3957|3959|3955|27
1650523350000|2022-04-21 06:42:30|3960|3956|3958|3954|3960|3956|3958|3954|40
1650523360000|2022-04-21 06:42:40|3957|3953|3963|3959|3963|3959|3957|3953|62
1650523370000|2022-04-21 06:42:50|3962.5|3958.5|3962|3958|3963|3959|3961|3957|28
1650523380000|2022-04-21 06:43:00|3961.5|3957.5|3962|3958|3962|3958|3960.5|3956.5|15
1650523390000|2022-04-21 06:43:10|3961.5|3957.5|3965.5|3961.5|3965.5|3961.5|3961.5|3957.5|40
1650523400000|2022-04-21 06:43:20|3965|3961|3966.5|3962.5|3968.5|3964.5|3965|3961|88
1650523410000|2022-04-21 06:43:30|3967|3963|3967|3963|3967|3963|3965|3961|57
1650523420000|2022-04-21 06:43:40|3966.5|3962.5|3966|3962|3967.5|3963.5|3965|3961|31
1650523430000|2022-04-21 06:43:50|3965.5|3961.5|3968.5|3964.5|3968.5|3964.5|3965|3961|67
1650523440000|2022-04-21 06:44:00|3969|3965|3969|3965|3969.5|3965.5|3968|3964|41
1650523450000|2022-04-21 06:44:10|3968.5|3964.5|3966.5|3962.5|3968.5|3964.5|3966|3962|47
1650523460000|2022-04-21 06:44:20|3966|3962|3967|3963|3967|3963|3964.5|3960.5|53
1650523470000|2022-04-21 06:44:30|3967.5|3963.5|3968|3964|3968|3964|3966.5|3962.5|10
1650523480000|2022-04-21 06:44:40|3967.5|3963.5|3969.5|3965.5|3970.5|3966.5|3967.5|3963.5|51
1650523490000|2022-04-21 06:44:50|3968.5|3964.5|3966.5|3962.5|3968.5|3964.5|3964|3960|44
1650523500000|2022-04-21 06:45:00|3966|3962|3967|3963|3967|3963|3966|3962|16
1650523510000|2022-04-21 06:45:10|3966.5|3962.5|3963.5|3959.5|3966.5|3962.5|3963.5|3959.5|31
1650523520000|2022-04-21 06:45:20|3964|3960|3965.5|3961.5|3965.5|3961.5|3964|3960|18
1650523530000|2022-04-21 06:45:30|3966|3962|3965|3961|3966.5|3962.5|3965|3961|16
1650523540000|2022-04-21 06:45:40|3964.5|3960.5|3967|3963|3967|3963|3964.5|3960.5|33
1650523550000|2022-04-21 06:45:50|3967.5|3963.5|3967|3963|3968|3964|3966.5|3962.5|47
1650523560000|2022-04-21 06:46:00|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|3966.5|3962.5|15
1650523570000|2022-04-21 06:46:10|3969.5|3965.5|3970.5|3966.5|3971.5|3967.5|3969.5|3965.5|106
1650523580000|2022-04-21 06:46:20|3970|3966|3968|3964|3970|3966|3968|3964|44
1650523590000|2022-04-21 06:46:30|3968.5|3964.5|3967.5|3963.5|3969|3965|3967|3963|59
1650523600000|2022-04-21 06:46:40|3967|3963|3966|3962|3967.5|3963.5|3965|3961|16
1650523610000|2022-04-21 06:46:50|3966.5|3962.5|3963.5|3959.5|3967|3963|3963|3959|59
1650523620000|2022-04-21 06:47:00|3964|3960|3962.5|3958.5|3964.5|3960.5|3962.5|3958.5|28
1650523630000|2022-04-21 06:47:10|3962|3958|3961|3957|3962|3958|3960|3956|40
1650523640000|2022-04-21 06:47:20|3961.5|3957.5|3963|3959|3963.5|3959.5|3961.5|3957.5|7
1650523650000|2022-04-21 06:47:30|3962.5|3958.5|3961|3957|3962.5|3958.5|3961|3957|25
1650523660000|2022-04-21 06:47:40|3961.5|3957.5|3959.5|3955.5|3962|3958|3959|3955|44
1650523670000|2022-04-21 06:47:50|3959|3955|3960|3956|3960|3956|3958|3954|10
1650523680000|2022-04-21 06:48:00|3960.5|3956.5|3961|3957|3961.5|3957.5|3960|3956|42
1650523690000|2022-04-21 06:48:10|3961.5|3957.5|3961|3957|3961.5|3957.5|3961|3957|1
1650523700000|2022-04-21 06:48:20|3960|3956|3958|3954|3960|3956|3957|3953|56
1650523710000|2022-04-21 06:48:30|3957.5|3953.5|3958|3954|3960|3956|3956.5|3952.5|52
1650523720000|2022-04-21 06:48:40|3957.5|3953.5|3958.5|3954.5|3958.5|3954.5|3957|3953|9
1650523730000|2022-04-21 06:48:50|3959|3955|3959|3955|3960|3956|3958|3954|24
1650523740000|2022-04-21 06:49:00|3959.5|3955.5|3959|3955|3960.5|3956.5|3959|3955|14
1650523750000|2022-04-21 06:49:10|3959.5|3955.5|3958.5|3954.5|3959.5|3955.5|3958|3954|11
1650523760000|2022-04-21 06:49:20|3959.5|3955.5|3964.5|3960.5|3964.5|3960.5|3959|3955|111
1650523770000|2022-04-21 06:49:30|3963.5|3959.5|3962.5|3958.5|3965|3961|3962|3958|69
1650523780000|2022-04-21 06:49:40|3963|3959|3964.5|3960.5|3965|3961|3962.5|3958.5|13
1650523790000|2022-04-21 06:49:50|3965|3961|3966.5|3962.5|3967|3963|3965|3961|41
1650523800000|2022-04-21 06:50:00|3966|3962|3963.5|3959.5|3967|3963|3963.5|3959.5|115
1650523810000|2022-04-21 06:50:10|3963|3959|3965.5|3961.5|3966|3962|3962.5|3958.5|43
1650523820000|2022-04-21 06:50:20|3965|3961|3966|3962|3967.5|3963.5|3965|3961|122
1650523830000|2022-04-21 06:50:30|3965.5|3961.5|3967|3963|3967|3963|3964.5|3960.5|40
1650523840000|2022-04-21 06:50:40|3966.5|3962.5|3964.5|3960.5|3966.5|3962.5|3964|3960|44
1650523850000|2022-04-21 06:50:50|3964|3960|3965|3961|3965|3961|3963|3959|13
1650523860000|2022-04-21 06:51:00|3964.5|3960.5|3967|3963|3967.5|3963.5|3963|3959|26
1650523870000|2022-04-21 06:51:10|3966.5|3962.5|3965.5|3961.5|3966.5|3962.5|3965|3961|27
1650523880000|2022-04-21 06:51:20|3966|3962|3969|3965|3969|3965|3966|3962|35
1650523890000|2022-04-21 06:51:30|3968.5|3964.5|3968.5|3964.5|3969|3965|3968|3964|10
1650523900000|2022-04-21 06:51:40|3969|3965|3969|3965|3970|3966|3969|3965|33
1650523910000|2022-04-21 06:51:50|3968|3964|3968|3964|3969|3965|3968|3964|42
1650523920000|2022-04-21 06:52:00|3966.5|3962.5|3964.5|3960.5|3967|3963|3964|3960|23
1650523930000|2022-04-21 06:52:10|3965|3961|3969.5|3965.5|3970.5|3966.5|3965|3961|53
1650523940000|2022-04-21 06:52:20|3970|3966|3970.5|3966.5|3973|3969|3970|3966|59
1650523950000|2022-04-21 06:52:30|3970|3966|3970.5|3966.5|3970.5|3966.5|3968.5|3964.5|43
1650523960000|2022-04-21 06:52:40|3970|3966|3968.5|3964.5|3972|3968|3968.5|3964.5|57
1650523970000|2022-04-21 06:52:50|3968|3964|3971|3967|3971|3967|3968|3964|60
1650523980000|2022-04-21 06:53:00|3970.5|3966.5|3971.5|3967.5|3973.5|3969.5|3970|3966|70
1650523990000|2022-04-21 06:53:10|3971|3967|3970|3966|3972|3968|3969|3965|53
1650524000000|2022-04-21 06:53:20|3970.5|3966.5|3970.5|3966.5|3971|3967|3970|3966|20
1650524010000|2022-04-21 06:53:30|3971|3967|3971.5|3967.5|3973|3969|3971|3967|76
1650524020000|2022-04-21 06:53:40|3971|3967|3972.5|3968.5|3974|3970|3971|3967|44
1650524030000|2022-04-21 06:53:50|3972|3968|3973.5|3969.5|3973.5|3969.5|3972|3968|30
1650524040000|2022-04-21 06:54:00|3974.5|3970.5|3974.5|3970.5|3975.5|3971.5|3974|3970|51
1650524050000|2022-04-21 06:54:10|3975|3971|3977|3973|3977|3973|3975|3971|50
1650524060000|2022-04-21 06:54:20|3977.5|3973.5|3977.5|3973.5|3980|3976|3976|3972|85
1650524070000|2022-04-21 06:54:30|3977|3973|3976.5|3972.5|3977|3973|3974|3970|68
1650524080000|2022-04-21 06:54:40|3976|3972|3976.5|3972.5|3977.5|3973.5|3976|3972|27
1650524090000|2022-04-21 06:54:50|3976|3972|3977|3973|3978|3974|3975|3971|31
1650524100000|2022-04-21 06:55:00|3978|3974|3977.5|3973.5|3980|3976|3977.5|3973.5|16
1650524110000|2022-04-21 06:55:10|3978|3974|3979.5|3975.5|3979.5|3975.5|3976|3972|45
1650524120000|2022-04-21 06:55:20|3979|3975|3979|3975|3979|3975|3977|3973|12
1650524130000|2022-04-21 06:55:30|3978|3974|3978|3974|3979|3975|3978|3974|32
1650524140000|2022-04-21 06:55:40|3977|3973|3979|3975|3979.5|3975.5|3976.5|3972.5|33
1650524150000|2022-04-21 06:55:50|3978|3974|3978.5|3974.5|3978.5|3974.5|3977|3973|28
1650524160000|2022-04-21 06:56:00|3978|3974|3977.5|3973.5|3979|3975|3976.5|3972.5|22
1650524170000|2022-04-21 06:56:10|3978|3974|3977.5|3973.5|3978.5|3974.5|3977|3973|21
1650524180000|2022-04-21 06:56:20|3977|3973|3978.5|3974.5|3978.5|3974.5|3976|3972|32
1650524190000|2022-04-21 06:56:30|3978|3974|3979.5|3975.5|3979.5|3975.5|3978|3974|7
1650524200000|2022-04-21 06:56:40|3980|3976|3980|3976|3981|3977|3980|3976|28
1650524210000|2022-04-21 06:56:50|3979|3975|3979|3975|3980|3976|3978|3974|49
1650524220000|2022-04-21 06:57:00|3978.5|3974.5|3982|3978|3982|3978|3978.5|3974.5|62
1650524230000|2022-04-21 06:57:10|3982.5|3978.5|3982|3978|3983.5|3979.5|3982|3978|60
1650524240000|2022-04-21 06:57:20|3982.5|3978.5|3983|3979|3984.5|3980.5|3981|3977|72
1650524250000|2022-04-21 06:57:30|3982.5|3978.5|3979.5|3975.5|3982.5|3978.5|3979|3975|92
1650524260000|2022-04-21 06:57:40|3981.5|3977.5|3981.5|3977.5|3981.5|3977.5|3980.5|3976.5|7
1650524270000|2022-04-21 06:57:50|3981|3977|3980|3976|3981|3977|3977.5|3973.5|58
1650524280000|2022-04-21 06:58:00|3979|3975|3977|3973|3980|3976|3977|3973|54
1650524290000|2022-04-21 06:58:10|3976.5|3972.5|3976|3972|3977|3973|3976|3972|12
1650524300000|2022-04-21 06:58:20|3976.5|3972.5|3976.5|3972.5|3977|3973|3976|3972|10
1650524310000|2022-04-21 06:58:30|3976|3972|3976.5|3972.5|3977|3973|3975|3971|15
1650524320000|2022-04-21 06:58:40|3977|3973|3978|3974|3978|3974|3977|3973|24
1650524330000|2022-04-21 06:58:50|3978.5|3974.5|3979|3975|3979|3975|3978|3974|14
1650524340000|2022-04-21 06:59:00|3978.5|3974.5|3977|3973|3979|3975|3976.5|3972.5|34
1650524350000|2022-04-21 06:59:10|3976.5|3972.5|3976.5|3972.5|3977|3973|3975.5|3971.5|23
1650524360000|2022-04-21 06:59:20|3977|3973|3975.5|3971.5|3978|3974|3975.5|3971.5|29
1650524370000|2022-04-21 06:59:30|3976|3972|3975|3971|3976.5|3972.5|3975|3971|12
1650524380000|2022-04-21 06:59:40|3974.5|3970.5|3973.5|3969.5|3974.5|3970.5|3973|3969|81
1650524390000|2022-04-21 06:59:50|3974|3970|3973|3969|3974|3970|3973|3969|20
1650524400000|2022-04-21 07:00:00|3973.5|3969.5|3970.5|3966.5|3974|3970|3970.5|3966.5|36
1650524410000|2022-04-21 07:00:10|3970|3966|3972|3968|3972|3968|3970|3966|50
1650524420000|2022-04-21 07:00:20|3972.5|3968.5|3969|3965|3972.5|3968.5|3969|3965|58
1650524430000|2022-04-21 07:00:30|3970|3966|3969|3965|3970|3966|3969|3965|40
1650524440000|2022-04-21 07:00:40|3969.5|3965.5|3970|3966|3970|3966|3969|3965|17
1650524450000|2022-04-21 07:00:50|3971|3967|3973.5|3969.5|3974|3970|3971|3967|50
1650524460000|2022-04-21 07:01:00|3974|3970|3971.5|3967.5|3974|3970|3970|3966|22
1650524470000|2022-04-21 07:01:10|3972|3968|3974.5|3970.5|3974.5|3970.5|3971.5|3967.5|24
1650524480000|2022-04-21 07:01:20|3974|3970|3973|3969|3974.5|3970.5|3973|3969|14
1650524490000|2022-04-21 07:01:30|3972.5|3968.5|3968.5|3964.5|3972.5|3968.5|3968.5|3964.5|63
1650524500000|2022-04-21 07:01:40|3968|3964|3968|3964|3969|3965|3968|3964|8
1650524510000|2022-04-21 07:01:50|3968.5|3964.5|3968.5|3964.5|3969|3965|3968.5|3964.5|6
1650524520000|2022-04-21 07:02:00|3968|3964|3966|3962|3968|3964|3966|3962|43
1650524530000|2022-04-21 07:02:10|3966.5|3962.5|3967|3963|3967|3963|3966|3962|4
1650524540000|2022-04-21 07:02:20|3966.5|3962.5|3966|3962|3966.5|3962.5|3965.5|3961.5|29
1650524550000|2022-04-21 07:02:30|3967|3963|3967|3963|3967.5|3963.5|3967|3963|40
1650524560000|2022-04-21 07:02:40|3968|3964|3969|3965|3969|3965|3968|3964|47
1650524570000|2022-04-21 07:02:50|3968.5|3964.5|3971.5|3967.5|3971.5|3967.5|3968|3964|39
1650524580000|2022-04-21 07:03:00|3971|3967|3974|3970|3974|3970|3971|3967|35
1650524590000|2022-04-21 07:03:10|3972.5|3968.5|3971|3967|3973.5|3969.5|3970.5|3966.5|82
1650524600000|2022-04-21 07:03:20|3970|3966|3967|3963|3970|3966|3967|3963|61
1650524610000|2022-04-21 07:03:30|3968|3964|3969.5|3965.5|3970|3966|3968|3964|35
1650524620000|2022-04-21 07:03:40|3969|3965|3969|3965|3969|3965|3969|3965|3
1650524630000|2022-04-21 07:03:50|3969.5|3965.5|3969.5|3965.5|3970|3966|3969|3965|6
1650524640000|2022-04-21 07:04:00|3969|3965|3969|3965|3969.5|3965.5|3969|3965|0
1650524650000|2022-04-21 07:04:10|3968|3964|3967|3963|3968|3964|3967|3963|33
1650524660000|2022-04-21 07:04:20|3968|3964|3969.5|3965.5|3969.5|3965.5|3968|3964|35
1650524670000|2022-04-21 07:04:30|3969|3965|3969|3965|3970.5|3966.5|3969|3965|15
1650524680000|2022-04-21 07:04:40|3969.5|3965.5|3968.5|3964.5|3969.5|3965.5|3968|3964|9
1650524690000|2022-04-21 07:04:50|3968|3964|3967|3963|3968.5|3964.5|3966|3962|26
1650524700000|2022-04-21 07:05:00|3966|3962|3966|3962|3966.5|3962.5|3965|3961|72
1650524710000|2022-04-21 07:05:10|3966.5|3962.5|3965.5|3961.5|3967.5|3963.5|3965.5|3961.5|39
1650524720000|2022-04-21 07:05:20|3966|3962|3965.5|3961.5|3966|3962|3965|3961|37
1650524730000|2022-04-21 07:05:30|3966.5|3962.5|3964|3960|3967.5|3963.5|3964|3960|147
1650524740000|2022-04-21 07:05:40|3963.5|3959.5|3963.5|3959.5|3963.5|3959.5|3963|3959|46
1650524750000|2022-04-21 07:05:50|3964|3960|3963.5|3959.5|3964|3960|3963|3959|6
1650524760000|2022-04-21 07:06:00|3964|3960|3964.5|3960.5|3965|3961|3964|3960|38
1650524770000|2022-04-21 07:06:10|3965|3961|3966|3962|3966|3962|3965|3961|67
1650524780000|2022-04-21 07:06:20|3965|3961|3967|3963|3967|3963|3965|3961|51
1650524790000|2022-04-21 07:06:30|3967.5|3963.5|3966|3962|3967.5|3963.5|3966|3962|59
1650524800000|2022-04-21 07:06:40|3965.5|3961.5|3964|3960|3965.5|3961.5|3964|3960|23
1650524810000|2022-04-21 07:06:50|3963.5|3959.5|3961|3957|3963.5|3959.5|3961|3957|58
1650524820000|2022-04-21 07:07:00|3961.5|3957.5|3960.5|3956.5|3962|3958|3960|3956|71
1650524830000|2022-04-21 07:07:10|3962|3958|3965|3961|3965|3961|3962|3958|46
1650524840000|2022-04-21 07:07:20|3966|3962|3965|3961|3966.5|3962.5|3965|3961|40
1650524850000|2022-04-21 07:07:30|3966|3962|3966|3962|3967|3963|3966|3962|61
1650524860000|2022-04-21 07:07:40|3966.5|3962.5|3964|3960|3967|3963|3964|3960|39
1650524870000|2022-04-21 07:07:50|3964.5|3960.5|3964.5|3960.5|3966|3962|3964|3960|41
1650524880000|2022-04-21 07:08:00|3965|3961|3966|3962|3966|3962|3965|3961|9
1650524890000|2022-04-21 07:08:10|3965.5|3961.5|3967.5|3963.5|3967.5|3963.5|3965|3961|78
1650524900000|2022-04-21 07:08:20|3967|3963|3967|3963|3967.5|3963.5|3965|3961|66
1650524910000|2022-04-21 07:08:30|3966|3962|3965|3961|3966|3962|3965|3961|63
1650524920000|2022-04-21 07:08:40|3964.5|3960.5|3965|3961|3965.5|3961.5|3964|3960|24
1650524930000|2022-04-21 07:08:50|3964.5|3960.5|3966|3962|3966|3962|3963.5|3959.5|26
1650524940000|2022-04-21 07:09:00|3967|3963|3968.5|3964.5|3969|3965|3967|3963|68
1650524950000|2022-04-21 07:09:10|3968|3964|3968|3964|3968|3964|3968|3964|0
1650524960000|2022-04-21 07:09:20|3969|3965|3970|3966|3970|3966|3969|3965|42
1650524970000|2022-04-21 07:09:30|3970.5|3966.5|3974|3970|3974|3970|3970|3966|96
1650524980000|2022-04-21 07:09:40|3974.5|3970.5|3974|3970|3976.5|3972.5|3974|3970|62
1650524990000|2022-04-21 07:09:50|3973|3969|3975|3971|3975|3971|3972|3968|108
1650525000000|2022-04-21 07:10:00|3974|3970|3972.5|3968.5|3974|3970|3972|3968|80
1650525010000|2022-04-21 07:10:10|3972|3968|3971|3967|3972|3968|3969.5|3965.5|27
1650525020000|2022-04-21 07:10:20|3970.5|3966.5|3967|3963|3971|3967|3967|3963|29
1650525030000|2022-04-21 07:10:30|3966|3962|3966|3962|3966.5|3962.5|3966|3962|24
1650525040000|2022-04-21 07:10:40|3965.5|3961.5|3965.5|3961.5|3966|3962|3965|3961|24
1650525050000|2022-04-21 07:10:50|3965|3961|3965|3961|3966|3962|3965|3961|37
1650525060000|2022-04-21 07:11:00|3964.5|3960.5|3964.5|3960.5|3964.5|3960.5|3963.5|3959.5|21
1650525070000|2022-04-21 07:11:10|3964|3960|3964|3960|3964|3960|3963.5|3959.5|11
1650525080000|2022-04-21 07:11:20|3963|3959|3963|3959|3963|3959|3963|3959|19
1650525090000|2022-04-21 07:11:30|3963.5|3959.5|3961|3957|3963.5|3959.5|3961|3957|53
1650525100000|2022-04-21 07:11:40|3960|3956|3960|3956|3961|3957|3960|3956|15
1650525110000|2022-04-21 07:11:50|3960.5|3956.5|3958|3954|3961|3957|3957.5|3953.5|186
1650525120000|2022-04-21 07:12:00|3957.5|3953.5|3956|3952|3958|3954|3955.5|3951.5|174
1650525130000|2022-04-21 07:12:10|3955.5|3951.5|3961|3957|3961|3957|3955.5|3951.5|171
1650525140000|2022-04-21 07:12:20|3962|3958|3963|3959|3963|3959|3962|3958|22
1650525150000|2022-04-21 07:12:30|3962|3958|3960|3956|3962|3958|3960|3956|44
1650525160000|2022-04-21 07:12:40|3959|3955|3960|3956|3961|3957|3959|3955|27
1650525170000|2022-04-21 07:12:50|3961|3957|3960|3956|3961|3957|3960|3956|8
1650525180000|2022-04-21 07:13:00|3961|3957|3961.5|3957.5|3962|3958|3960|3956|32
1650525190000|2022-04-21 07:13:10|3961|3957|3962|3958|3963|3959|3960|3956|20
1650525200000|2022-04-21 07:13:20|3962.5|3958.5|3961|3957|3962.5|3958.5|3961|3957|14
1650525210000|2022-04-21 07:13:30|3960|3956|3960.5|3956.5|3961|3957|3960|3956|25
1650525220000|2022-04-21 07:13:40|3960|3956|3960|3956|3960.5|3956.5|3960|3956|20
1650525230000|2022-04-21 07:13:50|3959|3955|3962|3958|3962|3958|3959|3955|31
1650525240000|2022-04-21 07:14:00|3962.5|3958.5|3966.5|3962.5|3966.5|3962.5|3962|3958|141
1650525250000|2022-04-21 07:14:10|3966|3962|3963|3959|3966|3962|3961.5|3957.5|69
1650525260000|2022-04-21 07:14:20|3963.5|3959.5|3963|3959|3963.5|3959.5|3963|3959|24
1650525270000|2022-04-21 07:14:30|3963.5|3959.5|3963|3959|3963.5|3959.5|3963|3959|13
1650525280000|2022-04-21 07:14:40|3963.5|3959.5|3963|3959|3963.5|3959.5|3963|3959|19
1650525290000|2022-04-21 07:14:50|3963.5|3959.5|3965|3961|3966.5|3962.5|3963.5|3959.5|53
1650525300000|2022-04-21 07:15:00|3966|3962|3966|3962|3967.5|3963.5|3966|3962|35
1650525310000|2022-04-21 07:15:10|3965|3961|3966|3962|3966|3962|3965|3961|15
1650525320000|2022-04-21 07:15:20|3966.5|3962.5|3968.5|3964.5|3968.5|3964.5|3966.5|3962.5|24
1650525330000|2022-04-21 07:15:30|3968|3964|3966.5|3962.5|3968|3964|3966|3962|38
1650525340000|2022-04-21 07:15:40|3966|3962|3964.5|3960.5|3966|3962|3964.5|3960.5|16
1650525350000|2022-04-21 07:15:50|3965|3961|3968|3964|3968.5|3964.5|3965|3961|9
1650525360000|2022-04-21 07:16:00|3968.5|3964.5|3968.5|3964.5|3969|3965|3968.5|3964.5|8
1650525370000|2022-04-21 07:16:10|3969.5|3965.5|3968|3964|3969.5|3965.5|3968|3964|11
1650525380000|2022-04-21 07:16:20|3968.5|3964.5|3968|3964|3968.5|3964.5|3968|3964|3
1650525390000|2022-04-21 07:16:30|3968.5|3964.5|3968|3964|3968.5|3964.5|3968|3964|5
1650525400000|2022-04-21 07:16:40|3968.5|3964.5|3970|3966|3970.5|3966.5|3968.5|3964.5|13
1650525410000|2022-04-21 07:16:50|3971|3967|3970|3966|3971|3967|3970|3966|32
1650525420000|2022-04-21 07:17:00|3969.5|3965.5|3971|3967|3971|3967|3969|3965|10
1650525430000|2022-04-21 07:17:10|3970.5|3966.5|3967|3963|3971|3967|3967|3963|24
1650525440000|2022-04-21 07:17:20|3966|3962|3966|3962|3967|3963|3965.5|3961.5|16
1650525450000|2022-04-21 07:17:30|3965.5|3961.5|3966|3962|3967|3963|3965.5|3961.5|24
1650525460000|2022-04-21 07:17:40|3965.5|3961.5|3965.5|3961.5|3966|3962|3965|3961|12
1650525470000|2022-04-21 07:17:50|3965|3961|3965.5|3961.5|3965.5|3961.5|3965|3961|5
1650525480000|2022-04-21 07:18:00|3965|3961|3965.5|3961.5|3966|3962|3965|3961|6
1650525490000|2022-04-21 07:18:10|3964.5|3960.5|3962|3958|3965.5|3961.5|3961.5|3957.5|123
1650525500000|2022-04-21 07:18:20|3962.5|3958.5|3963|3959|3963|3959|3962|3958|6
1650525510000|2022-04-21 07:18:30|3964|3960|3963|3959|3964|3960|3962.5|3958.5|18
1650525520000|2022-04-21 07:18:40|3962.5|3958.5|3963|3959|3963|3959|3962|3958|21
1650525530000|2022-04-21 07:18:50|3964|3960|3964.5|3960.5|3964.5|3960.5|3963.5|3959.5|24
1650525540000|2022-04-21 07:19:00|3965|3961|3966|3962|3967|3963|3965|3961|19
1650525550000|2022-04-21 07:19:10|3966.5|3962.5|3966.5|3962.5|3966.5|3962.5|3965.5|3961.5|3
1650525560000|2022-04-21 07:19:20|3967|3963|3967|3963|3967|3963|3966.5|3962.5|2
1650525570000|2022-04-21 07:19:30|3968|3964|3968.5|3964.5|3969|3965|3968|3964|15
1650525580000|2022-04-21 07:19:40|3968|3964|3966.5|3962.5|3968|3964|3965|3961|84
1650525590000|2022-04-21 07:19:50|3967|3963|3966|3962|3968|3964|3966|3962|26
1650525600000|2022-04-21 07:20:00|3966.5|3962.5|3968.5|3964.5|3969.5|3965.5|3966.5|3962.5|51
1650525610000|2022-04-21 07:20:10|3969|3965|3968|3964|3969|3965|3968|3964|2
1650525620000|2022-04-21 07:20:20|3968.5|3964.5|3969|3965|3970|3966|3968|3964|12
1650525630000|2022-04-21 07:20:30|3969.5|3965.5|3968|3964|3970|3966|3967.5|3963.5|12
1650525640000|2022-04-21 07:20:40|3969|3965|3970|3966|3971|3967|3968.5|3964.5|11
1650525650000|2022-04-21 07:20:50|3970.5|3966.5|3970|3966|3971|3967|3970|3966|3
1650525660000|2022-04-21 07:21:00|3969.5|3965.5|3969|3965|3970|3966|3968.5|3964.5|9
1650525670000|2022-04-21 07:21:10|3970|3966|3970|3966|3971.5|3967.5|3970|3966|11
1650525680000|2022-04-21 07:21:20|3970.5|3966.5|3970|3966|3971|3967|3970|3966|2
1650525690000|2022-04-21 07:21:30|3970.5|3966.5|3971.5|3967.5|3971.5|3967.5|3970|3966|4
1650525700000|2022-04-21 07:21:40|3972|3968|3974|3970|3974|3970|3971.5|3967.5|82
1650525710000|2022-04-21 07:21:50|3973.5|3969.5|3972|3968|3973.5|3969.5|3972|3968|59
1650525720000|2022-04-21 07:22:00|3972.5|3968.5|3971.5|3967.5|3974|3970|3971.5|3967.5|18
1650525730000|2022-04-21 07:22:10|3971|3967|3968|3964|3971|3967|3968|3964|48
1650525740000|2022-04-21 07:22:20|3968.5|3964.5|3968.5|3964.5|3969|3965|3968|3964|2
1650525750000|2022-04-21 07:22:30|3968|3964|3968|3964|3968.5|3964.5|3968|3964|0
1650525760000|2022-04-21 07:22:40|3968.5|3964.5|3969|3965|3969|3965|3968|3964|6
1650525770000|2022-04-21 07:22:50|3969.5|3965.5|3969|3965|3970|3966|3969|3965|15
1650525780000|2022-04-21 07:23:00|3969.5|3965.5|3969|3965|3970|3966|3969|3965|18
1650525790000|2022-04-21 07:23:10|3968.5|3964.5|3969|3965|3969|3965|3968|3964|8
1650525800000|2022-04-21 07:23:20|3970|3966|3970|3966|3971|3967|3970|3966|4
1650525810000|2022-04-21 07:23:30|3970.5|3966.5|3972|3968|3972|3968|3970.5|3966.5|9
1650525820000|2022-04-21 07:23:40|3972.5|3968.5|3971|3967|3974|3970|3971|3967|24
1650525830000|2022-04-21 07:23:50|3970.5|3966.5|3971|3967|3971|3967|3970|3966|11
1650525840000|2022-04-21 07:24:00|3970.5|3966.5|3972|3968|3972|3968|3970.5|3966.5|6
1650525850000|2022-04-21 07:24:10|3973.5|3969.5|3973|3969|3974|3970|3972|3968|27
1650525860000|2022-04-21 07:24:20|3972|3968|3972.5|3968.5|3973|3969|3972|3968|16
1650525870000|2022-04-21 07:24:30|3973|3969|3973|3969|3973.5|3969.5|3973|3969|2
1650525880000|2022-04-21 07:24:40|3972.5|3968.5|3972|3968|3972.5|3968.5|3972|3968|18
1650525890000|2022-04-21 07:24:50|3973|3969|3973.5|3969.5|3974|3970|3971|3967|24
1650525900000|2022-04-21 07:25:00|3973|3969|3972|3968|3974|3970|3971.5|3967.5|10
1650525910000|2022-04-21 07:25:10|3973|3969|3970.5|3966.5|3973|3969|3970|3966|33
1650525920000|2022-04-21 07:25:20|3970|3966|3969.5|3965.5|3970.5|3966.5|3969.5|3965.5|5
1650525930000|2022-04-21 07:25:30|3969|3965|3968.5|3964.5|3969|3965|3968|3964|5
1650525940000|2022-04-21 07:25:40|3968|3964|3968|3964|3968.5|3964.5|3968|3964|1
1650525950000|2022-04-21 07:25:50|3969|3965|3968.5|3964.5|3969|3965|3968|3964|6
1650525960000|2022-04-21 07:26:00|3968|3964|3968.5|3964.5|3969|3965|3967|3963|8
1650525970000|2022-04-21 07:26:10|3969|3965|3970|3966|3970|3966|3969|3965|4
1650525980000|2022-04-21 07:26:20|3971|3967|3970|3966|3971|3967|3970|3966|10
1650525990000|2022-04-21 07:26:30|3969.5|3965.5|3966.5|3962.5|3969.5|3965.5|3966.5|3962.5|33
1650526000000|2022-04-21 07:26:40|3967|3963|3966|3962|3967|3963|3965.5|3961.5|2
1650526010000|2022-04-21 07:26:50|3966.5|3962.5|3966.5|3962.5|3966.5|3962.5|3966.5|3962.5|1
1650526020000|2022-04-21 07:27:00|3967.5|3963.5|3968.5|3964.5|3968.5|3964.5|3967|3963|14
1650526030000|2022-04-21 07:27:10|3968|3964|3968|3964|3968.5|3964.5|3968|3964|1
1650526040000|2022-04-21 07:27:20|3968.5|3964.5|3968.5|3964.5|3968.5|3964.5|3968.5|3964.5|7
1650526050000|2022-04-21 07:27:30|3969|3965|3973|3969|3973|3969|3969|3965|37
1650526060000|2022-04-21 07:27:40|3972.5|3968.5|3972|3968|3972.5|3968.5|3972|3968|11
1650526070000|2022-04-21 07:27:50|3972.5|3968.5|3971.5|3967.5|3972.5|3968.5|3971|3967|2
1650526080000|2022-04-21 07:28:00|3972|3968|3970.5|3966.5|3972|3968|3970.5|3966.5|0
1650526090000|2022-04-21 07:28:10|3971|3967|3969|3965|3971|3967|3969|3965|21
1650526100000|2022-04-21 07:28:20|3969.5|3965.5|3970|3966|3970|3966|3969.5|3965.5|11
1650526110000|2022-04-21 07:28:30|3969.5|3965.5|3969.5|3965.5|3970|3966|3968.5|3964.5|21
1650526120000|2022-04-21 07:28:40|3970|3966|3969|3965|3970|3966|3969|3965|6
1650526130000|2022-04-21 07:28:50|3968.5|3964.5|3967.5|3963.5|3969|3965|3967|3963|14
1650526140000|2022-04-21 07:29:00|3967|3963|3969|3965|3969.5|3965.5|3967|3963|10
1650526150000|2022-04-21 07:29:10|3969.5|3965.5|3971.5|3967.5|3972|3968|3969.5|3965.5|28
1650526160000|2022-04-21 07:29:20|3972.5|3968.5|3971.5|3967.5|3973|3969|3971|3967|17
1650526170000|2022-04-21 07:29:30|3972|3968|3973|3969|3973.5|3969.5|3972|3968|22
1650526180000|2022-04-21 07:29:40|3972.5|3968.5|3972|3968|3972.5|3968.5|3972|3968|6
1650526190000|2022-04-21 07:29:50|3972.5|3968.5|3973|3969|3973|3969|3972|3968|2
1650526200000|2022-04-21 07:30:00|3972|3968|3970|3966|3972.5|3968.5|3970|3966|43
1650526210000|2022-04-21 07:30:10|3969.5|3965.5|3968|3964|3969.5|3965.5|3967|3963|27
1650526220000|2022-04-21 07:30:20|3967|3963|3967.5|3963.5|3967.5|3963.5|3967|3963|19
1650526230000|2022-04-21 07:30:30|3967|3963|3971.5|3967.5|3972|3968|3967|3963|25
1650526240000|2022-04-21 07:30:40|3972|3968|3971|3967|3972.5|3968.5|3970.5|3966.5|9
1650526250000|2022-04-21 07:30:50|3971.5|3967.5|3970|3966|3972|3968|3969.5|3965.5|6
1650526260000|2022-04-21 07:31:00|3969.5|3965.5|3968|3964|3970|3966|3968|3964|15
1650526270000|2022-04-21 07:31:10|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|0
1650526280000|2022-04-21 07:31:20|3968|3964|3968.5|3964.5|3968.5|3964.5|3967.5|3963.5|15
1650526290000|2022-04-21 07:31:30|3968|3964|3967|3963|3968|3964|3967|3963|15
1650526300000|2022-04-21 07:31:40|3967.5|3963.5|3967|3963|3968|3964|3967|3963|14
1650526310000|2022-04-21 07:31:50|3968|3964|3968.5|3964.5|3969|3965|3968|3964|10
1650526320000|2022-04-21 07:32:00|3969|3965|3968|3964|3969.5|3965.5|3968|3964|4
1650526330000|2022-04-21 07:32:10|3968.5|3964.5|3967|3963|3968.5|3964.5|3967|3963|34
1650526340000|2022-04-21 07:32:20|3966.5|3962.5|3967|3963|3967|3963|3966.5|3962.5|15
1650526350000|2022-04-21 07:32:30|||||||||6
1650526360000|2022-04-21 07:32:40|3966.5|3962.5|3969|3965|3969|3965|3966.5|3962.5|25
1650526370000|2022-04-21 07:32:50|3969.5|3965.5|3967.5|3963.5|3969.5|3965.5|3967.5|3963.5|7
1650526380000|2022-04-21 07:33:00|3967|3963|3967|3963|3967|3963|3966|3962|17
1650526390000|2022-04-21 07:33:10|3966|3962|3966|3962|3966.5|3962.5|3965.5|3961.5|8
1650526400000|2022-04-21 07:33:20|3966.5|3962.5|3967.5|3963.5|3968|3964|3966|3962|25
1650526410000|2022-04-21 07:33:30|3968|3964|3971|3967|3971.5|3967.5|3968|3964|36
1650526420000|2022-04-21 07:33:40|3971.5|3967.5|3970|3966|3971.5|3967.5|3969|3965|18
1650526430000|2022-04-21 07:33:50|3969.5|3965.5|3969|3965|3970|3966|3969|3965|12
1650526440000|2022-04-21 07:34:00|3969.5|3965.5|3969.5|3965.5|3970|3966|3969.5|3965.5|15
1650526450000|2022-04-21 07:34:10|3969|3965|3972|3968|3972.5|3968.5|3969|3965|27
1650526460000|2022-04-21 07:34:20|3972.5|3968.5|3971|3967|3972.5|3968.5|3971|3967|16
1650526470000|2022-04-21 07:34:30|3970.5|3966.5|3971|3967|3971|3967|3970|3966|3
1650526480000|2022-04-21 07:34:40|3970.5|3966.5|3970|3966|3970.5|3966.5|3970|3966|15
1650526490000|2022-04-21 07:34:50|3970.5|3966.5|3971|3967|3971|3967|3970.5|3966.5|8
1650526500000|2022-04-21 07:35:00|3970.5|3966.5|3971.5|3967.5|3971.5|3967.5|3970|3966|10
1650526510000|2022-04-21 07:35:10|3972|3968|3972.5|3968.5|3973|3969|3972|3968|21
1650526520000|2022-04-21 07:35:20|3972|3968|3970.5|3966.5|3972|3968|3970|3966|19
1650526530000|2022-04-21 07:35:30|3970|3966|3973|3969|3973|3969|3970|3966|22
1650526540000|2022-04-21 07:35:40|3972.5|3968.5|3972|3968|3973|3969|3972|3968|19
1650526550000|2022-04-21 07:35:50|3971.5|3967.5|3971|3967|3971.5|3967.5|3970.5|3966.5|38
1650526560000|2022-04-21 07:36:00|3970.5|3966.5|3972|3968|3972|3968|3970.5|3966.5|38
1650526570000|2022-04-21 07:36:10|3971.5|3967.5|3969|3965|3972|3968|3968|3964|40
1650526580000|2022-04-21 07:36:20|3968|3964|3968|3964|3968.5|3964.5|3967|3963|46
1650526590000|2022-04-21 07:36:30|3967.5|3963.5|3967|3963|3968|3964|3967|3963|25
1650526600000|2022-04-21 07:36:40|3966.5|3962.5|3965.5|3961.5|3967|3963|3965.5|3961.5|93
1650526610000|2022-04-21 07:36:50|3966|3962|3965|3961|3966|3962|3965|3961|20
1650526620000|2022-04-21 07:37:00|3964.5|3960.5|3965|3961|3965|3961|3964|3960|72
1650526630000|2022-04-21 07:37:10|3965.5|3961.5|3966.5|3962.5|3966.5|3962.5|3965|3961|38
1650526640000|2022-04-21 07:37:20|3966|3962|3966|3962|3966.5|3962.5|3966|3962|15
1650526650000|2022-04-21 07:37:30|3965|3961|3966|3962|3966.5|3962.5|3965|3961|10
1650526660000|2022-04-21 07:37:40|3966.5|3962.5|3967|3963|3967|3963|3966|3962|22
1650526670000|2022-04-21 07:37:50|3966.5|3962.5|3970|3966|3970.5|3966.5|3966.5|3962.5|43
1650526680000|2022-04-21 07:38:00|3970.5|3966.5|3966|3962|3970.5|3966.5|3966|3962|58
1650526690000|2022-04-21 07:38:10|3965.5|3961.5|3965.5|3961.5|3966|3962|3965|3961|81
1650526700000|2022-04-21 07:38:20|3965|3961|3965.5|3961.5|3965.5|3961.5|3964.5|3960.5|18
1650526710000|2022-04-21 07:38:30|3966|3962|3964.5|3960.5|3966|3962|3964.5|3960.5|100
1650526720000|2022-04-21 07:38:40|3965|3961|3964|3960|3965|3961|3963|3959|52
1650526730000|2022-04-21 07:38:50|3965|3961|3967|3963|3967|3963|3964.5|3960.5|54
1650526740000|2022-04-21 07:39:00|3966.5|3962.5|3966|3962|3967|3963|3966|3962|67
1650526750000|2022-04-21 07:39:10|3965.5|3961.5|3964|3960|3966|3962|3964|3960|110
1650526760000|2022-04-21 07:39:20|3964.5|3960.5|3963.5|3959.5|3965|3961|3963|3959|137
1650526770000|2022-04-21 07:39:30|3963|3959|3964|3960|3964|3960|3962|3958|27
1650526780000|2022-04-21 07:39:40|3963.5|3959.5|3962.5|3958.5|3963.5|3959.5|3962.5|3958.5|17
1650526790000|2022-04-21 07:39:50|3962|3958|3962|3958|3963|3959|3961.5|3957.5|43
1650526800000|2022-04-21 07:40:00|3961.5|3957.5|3964|3960|3964|3960|3961.5|3957.5|53
1650526810000|2022-04-21 07:40:10|3963|3959|3964|3960|3965|3961|3963|3959|80
1650526820000|2022-04-21 07:40:20|3962|3958|3963.5|3959.5|3964|3960|3961.5|3957.5|103
1650526830000|2022-04-21 07:40:30|3964|3960|3965|3961|3965|3961|3963.5|3959.5|72
1650526840000|2022-04-21 07:40:40|3964.5|3960.5|3964.5|3960.5|3965.5|3961.5|3964|3960|54
1650526850000|2022-04-21 07:40:50|3965|3961|3964.5|3960.5|3965|3961|3964.5|3960.5|26
1650526860000|2022-04-21 07:41:00|3965|3961|3965|3961|3966.5|3962.5|3964|3960|25
1650526870000|2022-04-21 07:41:10|3965.5|3961.5|3963|3959|3965.5|3961.5|3962.5|3958.5|108
1650526880000|2022-04-21 07:41:20|3963.5|3959.5|3962.5|3958.5|3963.5|3959.5|3961.5|3957.5|33
1650526890000|2022-04-21 07:41:30|3962|3958|3962|3958|3962.5|3958.5|3962|3958|7
1650526900000|2022-04-21 07:41:40|3961.5|3957.5|3962|3958|3962|3958|3961|3957|28
1650526910000|2022-04-21 07:41:50|||||||||16
1650526920000|2022-04-21 07:42:00|3961|3957|3962|3958|3962|3958|3960.5|3956.5|106
1650526930000|2022-04-21 07:42:10|3963|3959|3964.5|3960.5|3964.5|3960.5|3962.5|3958.5|38
1650526940000|2022-04-21 07:42:20|3964|3960|3964|3960|3965|3961|3964|3960|28
1650526950000|2022-04-21 07:42:30|3964.5|3960.5|3962|3958|3965|3961|3961|3957|60
1650526960000|2022-04-21 07:42:40|3963|3959|3964|3960|3964.5|3960.5|3962|3958|110
1650526970000|2022-04-21 07:42:50|3963.5|3959.5|3964|3960|3964|3960|3963|3959|25
1650526980000|2022-04-21 07:43:00|3963.5|3959.5|3961|3957|3964|3960|3960.5|3956.5|52
1650526990000|2022-04-21 07:43:10|3961.5|3957.5|3962|3958|3962|3958|3961|3957|15
1650527000000|2022-04-21 07:43:20|3962.5|3958.5|3962|3958|3962.5|3958.5|3962|3958|14
1650527010000|2022-04-21 07:43:30|3962.5|3958.5|3963.5|3959.5|3963.5|3959.5|3962|3958|28
1650527020000|2022-04-21 07:43:40|3963|3959|3965|3961|3965.5|3961.5|3963|3959|36
1650527030000|2022-04-21 07:43:50|3964|3960|3963|3959|3964|3960|3962|3958|99
1650527040000|2022-04-21 07:44:00|3962|3958|3961.5|3957.5|3963|3959|3961|3957|58
1650527050000|2022-04-21 07:44:10|3961|3957|3962|3958|3962.5|3958.5|3961|3957|9
1650527060000|2022-04-21 07:44:20|3962.5|3958.5|3964|3960|3964|3960|3962|3958|28
1650527070000|2022-04-21 07:44:30|3963|3959|3963|3959|3964|3960|3963|3959|18
1650527080000|2022-04-21 07:44:40|3962.5|3958.5|3962|3958|3962.5|3958.5|3962|3958|33
1650527090000|2022-04-21 07:44:50|3963|3959|3962|3958|3963|3959|3962|3958|21
1650527100000|2022-04-21 07:45:00|3963|3959|3961|3957|3963|3959|3961|3957|104
1650527110000|2022-04-21 07:45:10|3960.5|3956.5|3960|3956|3960.5|3956.5|3960|3956|87
1650527120000|2022-04-21 07:45:20|3959.5|3955.5|3959|3955|3959.5|3955.5|3958|3954|37
1650527130000|2022-04-21 07:45:30|3959.5|3955.5|3960|3956|3960.5|3956.5|3959.5|3955.5|19
1650527140000|2022-04-21 07:45:40|3959|3955|3959.5|3955.5|3959.5|3955.5|3959|3955|30
1650527150000|2022-04-21 07:45:50|3959|3955|3960.5|3956.5|3961|3957|3959|3955|17
1650527160000|2022-04-21 07:46:00|3960|3956|3960|3956|3960.5|3956.5|3959|3955|34
1650527170000|2022-04-21 07:46:10|3958.5|3954.5|3959|3955|3959|3955|3958|3954|76
1650527180000|2022-04-21 07:46:20|3958.5|3954.5|3959|3955|3959|3955|3956.5|3952.5|127
1650527190000|2022-04-21 07:46:30|3958.5|3954.5|3958|3954|3959|3955|3957.5|3953.5|34
1650527200000|2022-04-21 07:46:40|3957.5|3953.5|3956.5|3952.5|3958|3954|3956|3952|73
1650527210000|2022-04-21 07:46:50|3956|3952|3956|3952|3957|3953|3955|3951|135
1650527220000|2022-04-21 07:47:00|3955.5|3951.5|3957.5|3953.5|3957.5|3953.5|3955|3951|26
1650527230000|2022-04-21 07:47:10|3957|3953|3956|3952|3957.5|3953.5|3956|3952|15
1650527240000|2022-04-21 07:47:20|3955|3951|3955|3951|3955|3951|3954|3950|35
1650527250000|2022-04-21 07:47:30|3954.5|3950.5|3955|3951|3955.5|3951.5|3954.5|3950.5|13
1650527260000|2022-04-21 07:47:40|3954.5|3950.5|3954|3950|3955|3951|3954|3950|27
1650527270000|2022-04-21 07:47:50|3954.5|3950.5|3954.5|3950.5|3955|3951|3954|3950|36
1650527280000|2022-04-21 07:48:00|3955|3951|3954|3950|3955|3951|3954|3950|17
1650527290000|2022-04-21 07:48:10|3953.5|3949.5|3954|3950|3954|3950|3953|3949|52
1650527300000|2022-04-21 07:48:20|||||||||11
1650527310000|2022-04-21 07:48:30|3953.5|3949.5|3954|3950|3954|3950|3953.5|3949.5|21
1650527320000|2022-04-21 07:48:40|3953.5|3949.5|3954|3950|3954|3950|3953.5|3949.5|22
1650527330000|2022-04-21 07:48:50|3953.5|3949.5|3952.5|3948.5|3953.5|3949.5|3952.5|3948.5|28
1650527340000|2022-04-21 07:49:00|3952|3948|3953|3949|3953|3949|3952|3948|35
1650527350000|2022-04-21 07:49:10|3954|3950|3953|3949|3954|3950|3953|3949|13
1650527360000|2022-04-21 07:49:20|3952|3948|3952|3948|3953|3949|3951.5|3947.5|48
1650527370000|2022-04-21 07:49:30|3951.5|3947.5|3954.5|3950.5|3954.5|3950.5|3951|3947|68
1650527380000|2022-04-21 07:49:40|3954|3950|3959|3955|3960|3956|3954|3950|91
1650527390000|2022-04-21 07:49:50|3960.5|3956.5|3958|3954|3961|3957|3957|3953|74
1650527400000|2022-04-21 07:50:00|3957.5|3953.5|3957.5|3953.5|3957.5|3953.5|3956|3952|49
1650527410000|2022-04-21 07:50:10|3957|3953|3957|3953|3958.5|3954.5|3956.5|3952.5|47
1650527420000|2022-04-21 07:50:20|3956.5|3952.5|3957|3953|3957|3953|3956|3952|22
1650527430000|2022-04-21 07:50:30|3958|3954|3957|3953|3959|3955|3956.5|3952.5|61
1650527440000|2022-04-21 07:50:40|3957.5|3953.5|3958|3954|3958.5|3954.5|3957|3953|38
1650527450000|2022-04-21 07:50:50|3958.5|3954.5|3958|3954|3958.5|3954.5|3957|3953|25
1650527460000|2022-04-21 07:51:00|3959|3955|3958|3954|3960|3956|3958|3954|47
1650527470000|2022-04-21 07:51:10|3957.5|3953.5|3958|3954|3958|3954|3957.5|3953.5|15
1650527480000|2022-04-21 07:51:20|3957.5|3953.5|3959|3955|3959|3955|3957.5|3953.5|46
1650527490000|2022-04-21 07:51:30|3960|3956|3959.5|3955.5|3960|3956|3958|3954|56
1650527500000|2022-04-21 07:51:40|3959|3955|3957|3953|3959|3955|3956|3952|52
1650527510000|2022-04-21 07:51:50|3956.5|3952.5|3957|3953|3957|3953|3956.5|3952.5|12
1650527520000|2022-04-21 07:52:00|3957.5|3953.5|3959|3955|3959|3955|3957.5|3953.5|43
1650527530000|2022-04-21 07:52:10|3959.5|3955.5|3960.5|3956.5|3960.5|3956.5|3959|3955|24
1650527540000|2022-04-21 07:52:20|3960|3956|3959|3955|3960|3956|3959|3955|19
1650527550000|2022-04-21 07:52:30|3959.5|3955.5|3960|3956|3960|3956|3959.5|3955.5|55
1650527560000|2022-04-21 07:52:40|3959.5|3955.5|3960.5|3956.5|3961|3957|3959|3955|55
1650527570000|2022-04-21 07:52:50|3960|3956|3961|3957|3961|3957|3960|3956|24
1650527580000|2022-04-21 07:53:00|3960.5|3956.5|3964|3960|3965|3961|3960.5|3956.5|78
1650527590000|2022-04-21 07:53:10|3965|3961|3964|3960|3967|3963|3964|3960|69
1650527600000|2022-04-21 07:53:20|3963|3959|3966|3962|3967|3963|3962.5|3958.5|91
1650527610000|2022-04-21 07:53:30|3965.5|3961.5|3965|3961|3965.5|3961.5|3964|3960|38
1650527620000|2022-04-21 07:53:40|3966|3962|3966|3962|3966|3962|3964.5|3960.5|60
1650527630000|2022-04-21 07:53:50|3965.5|3961.5|3967|3963|3967|3963|3965|3961|57
1650527640000|2022-04-21 07:54:00|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|3967.5|3963.5|23
1650527650000|2022-04-21 07:54:10|3968|3964|3968|3964|3969|3965|3967|3963|90
1650527660000|2022-04-21 07:54:20|3967.5|3963.5|3968|3964|3968.5|3964.5|3966|3962|52
1650527670000|2022-04-21 07:54:30|3968.5|3964.5|3969|3965|3969|3965|3968|3964|13
1650527680000|2022-04-21 07:54:40|3968.5|3964.5|3968|3964|3970|3966|3968|3964|76
1650527690000|2022-04-21 07:54:50|3968.5|3964.5|3966.5|3962.5|3968.5|3964.5|3966.5|3962.5|49
1650527700000|2022-04-21 07:55:00|3966|3962|3966.5|3962.5|3967|3963|3966|3962|39
1650527710000|2022-04-21 07:55:10|3967|3963|3965.5|3961.5|3968|3964|3965.5|3961.5|64
1650527720000|2022-04-21 07:55:20|3964.5|3960.5|3964|3960|3965|3961|3962|3958|91
1650527730000|2022-04-21 07:55:30|3964.5|3960.5|3965.5|3961.5|3965.5|3961.5|3964|3960|27
1650527740000|2022-04-21 07:55:40|3966|3962|3965|3961|3966|3962|3964.5|3960.5|58
1650527750000|2022-04-21 07:55:50|3964.5|3960.5|3963|3959|3965|3961|3962|3958|44
1650527760000|2022-04-21 07:56:00|3964|3960|3963|3959|3964|3960|3962|3958|31
1650527770000|2022-04-21 07:56:10|3962.5|3958.5|3963|3959|3963.5|3959.5|3962|3958|47
1650527780000|2022-04-21 07:56:20|3964|3960|3965|3961|3965|3961|3964|3960|22
1650527790000|2022-04-21 07:56:30|3965.5|3961.5|3964.5|3960.5|3966|3962|3964.5|3960.5|32
1650527800000|2022-04-21 07:56:40|3964|3960|3962.5|3958.5|3964|3960|3962.5|3958.5|45
1650527810000|2022-04-21 07:56:50|3962|3958|3966|3962|3966|3962|3962|3958|38
1650527820000|2022-04-21 07:57:00|3965.5|3961.5|3966.5|3962.5|3967|3963|3965|3961|108
1650527830000|2022-04-21 07:57:10|3967|3963|3968|3964|3969|3965|3967|3963|52
1650527840000|2022-04-21 07:57:20|3969|3965|3971|3967|3971|3967|3968|3964|63
1650527850000|2022-04-21 07:57:30|3970.5|3966.5|3973|3969|3973|3969|3970|3966|106
1650527860000|2022-04-21 07:57:40|||||||||13
1650527870000|2022-04-21 07:57:50|3972.5|3968.5|3974|3970|3974|3970|3972|3968|36
1650527880000|2022-04-21 07:58:00|3974.5|3970.5|3973|3969|3975|3971|3973|3969|28
1650527890000|2022-04-21 07:58:10|3974|3970|3976|3972|3976|3972|3973|3969|75
1650527900000|2022-04-21 07:58:20|3975|3971|3976|3972|3976|3972|3975|3971|67
1650527910000|2022-04-21 07:58:30|3977|3973|3978.5|3974.5|3979|3975|3977|3973|77
1650527920000|2022-04-21 07:58:40|3978|3974|3978|3974|3979|3975|3977|3973|25
1650527930000|2022-04-21 07:58:50|3977|3973|3978|3974|3978.5|3974.5|3976.5|3972.5|93
1650527940000|2022-04-21 07:59:00|3978.5|3974.5|3979|3975|3980|3976|3978|3974|26
1650527950000|2022-04-21 07:59:10|3978|3974|3978|3974|3979|3975|3978|3974|48
1650527960000|2022-04-21 07:59:20|3977.5|3973.5|3977|3973|3978|3974|3977|3973|33
1650527970000|2022-04-21 07:59:30|3978|3974|3978.5|3974.5|3980|3976|3978|3974|76
1650527980000|2022-04-21 07:59:40|3979|3975|3975|3971|3979|3975|3974|3970|70
1650527990000|2022-04-21 07:59:50|3975.5|3971.5|3975|3971|3976|3972|3974.5|3970.5|42
1650528000000|2022-04-21 08:00:00|3976|3972|3976|3972|3976|3972|3975.5|3971.5|15
1650528010000|2022-04-21 08:00:10|3975.5|3971.5|3976|3972|3976|3972|3975|3971|13
1650528020000|2022-04-21 08:00:20|3977|3973|3978.5|3974.5|3978.5|3974.5|3977|3973|41
1650528030000|2022-04-21 08:00:30|3979|3975|3979|3975|3979.5|3975.5|3978|3974|24
1650528040000|2022-04-21 08:00:40|3979.5|3975.5|3981|3977|3981|3977|3979.5|3975.5|15
1650528050000|2022-04-21 08:00:50|3980|3976|3983|3979|3983|3979|3980|3976|38
1650528060000|2022-04-21 08:01:00|3984|3980|3983.5|3979.5|3987.5|3983.5|3983|3979|89
1650528070000|2022-04-21 08:01:10|3983|3979|3984.5|3980.5|3984.5|3980.5|3981.5|3977.5|46
1650528080000|2022-04-21 08:01:20|3984|3980|3985|3981|3985|3981|3983.5|3979.5|16
1650528090000|2022-04-21 08:01:30|3984|3980|3984|3980|3985|3981|3984|3980|30
1650528100000|2022-04-21 08:01:40|3983|3979|3985|3981|3985|3981|3982|3978|35
1650528110000|2022-04-21 08:01:50|3986|3982|3987|3983|3987|3983|3986|3982|15
1650528120000|2022-04-21 08:02:00|3988|3984|3987.5|3983.5|3989|3985|3987.5|3983.5|73
1650528130000|2022-04-21 08:02:10|3988|3984|3988|3984|3989|3985|3988|3984|2
1650528140000|2022-04-21 08:02:20|3986.5|3982.5|3990.5|3986.5|3990.5|3986.5|3986.5|3982.5|50
1650528150000|2022-04-21 08:02:30|3991|3987|3990.5|3986.5|3991|3987|3990|3986|27
1650528160000|2022-04-21 08:02:40|3990|3986|3991|3987|3991|3987|3990|3986|12
1650528170000|2022-04-21 08:02:50|3992|3988|3991|3987|3992|3988|3991|3987|44
1650528180000|2022-04-21 08:03:00|3990.5|3986.5|3990|3986|3991|3987|3989|3985|25
1650528190000|2022-04-21 08:03:10|3989|3985|3987|3983|3989|3985|3987|3983|22
1650528200000|2022-04-21 08:03:20|3986.5|3982.5|3989|3985|3989|3985|3986.5|3982.5|24
1650528210000|2022-04-21 08:03:30|3988|3984|3987|3983|3988|3984|3987|3983|13
1650528220000|2022-04-21 08:03:40|3986.5|3982.5|3985|3981|3986.5|3982.5|3985|3981|19
1650528230000|2022-04-21 08:03:50|3986|3982|3987.5|3983.5|3988|3984|3985.5|3981.5|62
1650528240000|2022-04-21 08:04:00|3987|3983|3986.5|3982.5|3988|3984|3986|3982|13
1650528250000|2022-04-21 08:04:10|3986|3982|3986|3982|3988|3984|3985.5|3981.5|22
1650528260000|2022-04-21 08:04:20|3985.5|3981.5|3985|3981|3986|3982|3983.5|3979.5|63
1650528270000|2022-04-21 08:04:30|3984.5|3980.5|3983|3979|3984.5|3980.5|3983|3979|31
1650528280000|2022-04-21 08:04:40|3982.5|3978.5|3983|3979|3983|3979|3982|3978|22
1650528290000|2022-04-21 08:04:50|3984|3980|3984|3980|3984|3980|3984|3980|21
1650528300000|2022-04-21 08:05:00|3985|3981|3986|3982|3987|3983|3985|3981|41
1650528310000|2022-04-21 08:05:10|3985.5|3981.5|3984|3980|3986|3982|3984|3980|16
1650528320000|2022-04-21 08:05:20|||||||||9
1650528330000|2022-04-21 08:05:30|3985|3981|3987|3983|3987.5|3983.5|3985|3981|34
1650528340000|2022-04-21 08:05:40|3986.5|3982.5|3986|3982|3987|3983|3986|3982|23
1650528350000|2022-04-21 08:05:50|3985.5|3981.5|3985|3981|3986|3982|3985|3981|17
1650528360000|2022-04-21 08:06:00|3986|3982|3990|3986|3990|3986|3986|3982|42
1650528370000|2022-04-21 08:06:10|3989.5|3985.5|3986|3982|3989.5|3985.5|3986|3982|16
1650528380000|2022-04-21 08:06:20|3987|3983|3986|3982|3987|3983|3985|3981|17
1650528390000|2022-04-21 08:06:30|3987|3983|3987|3983|3987.5|3983.5|3986|3982|7
1650528400000|2022-04-21 08:06:40|3986|3982|3986|3982|3986|3982|3986|3982|30
1650528410000|2022-04-21 08:06:50|3986.5|3982.5|3989|3985|3989|3985|3986|3982|28
1650528420000|2022-04-21 08:07:00|3988.5|3984.5|3989|3985|3989.5|3985.5|3988|3984|16
1650528430000|2022-04-21 08:07:10|3987|3983|3986.5|3982.5|3987|3983|3986.5|3982.5|18
1650528440000|2022-04-21 08:07:20|3986|3982|3988|3984|3988|3984|3986|3982|16
1650528450000|2022-04-21 08:07:30|3988.5|3984.5|3988|3984|3988.5|3984.5|3987.5|3983.5|10
1650528460000|2022-04-21 08:07:40|3987.5|3983.5|3986|3982|3988|3984|3986|3982|18
1650528470000|2022-04-21 08:07:50|3985|3981|3984|3980|3986|3982|3984|3980|26
1650528480000|2022-04-21 08:08:00|3983.5|3979.5|3978.5|3974.5|3983.5|3979.5|3978.5|3974.5|69
1650528490000|2022-04-21 08:08:10|3979|3975|3981|3977|3982|3978|3979|3975|40
1650528500000|2022-04-21 08:08:20|3980.5|3976.5|3981|3977|3981|3977|3979.5|3975.5|46
1650528510000|2022-04-21 08:08:30|3981.5|3977.5|3983|3979|3983|3979|3981.5|3977.5|35
1650528520000|2022-04-21 08:08:40|3982|3978|3981|3977|3982|3978|3981|3977|38
1650528530000|2022-04-21 08:08:50|3981.5|3977.5|3982|3978|3983.5|3979.5|3981|3977|55
1650528540000|2022-04-21 08:09:00|3983|3979|3985.5|3981.5|3985.5|3981.5|3983|3979|28
1650528550000|2022-04-21 08:09:10|3985|3981|3986|3982|3986.5|3982.5|3985|3981|11
1650528560000|2022-04-21 08:09:20|3984.5|3980.5|3984|3980|3985|3981|3983.5|3979.5|44
1650528570000|2022-04-21 08:09:30|3983|3979|3983|3979|3983|3979|3982|3978|43
1650528580000|2022-04-21 08:09:40|3982.5|3978.5|3982|3978|3984|3980|3982|3978|70
1650528590000|2022-04-21 08:09:50|3981|3977|3981|3977|3982|3978|3980|3976|45
1650528600000|2022-04-21 08:10:00|3980.5|3976.5|3979|3975|3981|3977|3979|3975|32
1650528610000|2022-04-21 08:10:10|3978.5|3974.5|3979|3975|3980|3976|3978.5|3974.5|17
1650528620000|2022-04-21 08:10:20|3978|3974|3978|3974|3979|3975|3978|3974|24
1650528630000|2022-04-21 08:10:30|3977.5|3973.5|3978|3974|3978.5|3974.5|3977.5|3973.5|19
1650528640000|2022-04-21 08:10:40|3979|3975|3979|3975|3980|3976|3978.5|3974.5|19
1650528650000|2022-04-21 08:10:50|3978.5|3974.5|3979|3975|3979|3975|3978.5|3974.5|24
1650528660000|2022-04-21 08:11:00|3980|3976|3980.5|3976.5|3981|3977|3979.5|3975.5|35
1650528670000|2022-04-21 08:11:10|3980|3976|3981.5|3977.5|3982|3978|3980|3976|27
1650528680000|2022-04-21 08:11:20|3981|3977|3981|3977|3981|3977|3980.5|3976.5|5
1650528690000|2022-04-21 08:11:30|3981.5|3977.5|3981|3977|3981.5|3977.5|3981|3977|18
1650528700000|2022-04-21 08:11:40|3980.5|3976.5|3979|3975|3980.5|3976.5|3979|3975|14
1650528710000|2022-04-21 08:11:50|3978.5|3974.5|3978|3974|3979|3975|3978|3974|438
1650528720000|2022-04-21 08:12:00|3979|3975|3980|3976|3981|3977|3979|3975|19
1650528730000|2022-04-21 08:12:10|3980.5|3976.5|3981|3977|3981|3977|3980|3976|20
1650528740000|2022-04-21 08:12:20|3980.5|3976.5|3981|3977|3981|3977|3980|3976|18
1650528750000|2022-04-21 08:12:30|||||||||15
1650528760000|2022-04-21 08:12:40|3980|3976|3981|3977|3981|3977|3980|3976|17
1650528770000|2022-04-21 08:12:50|||||||||16
1650528780000|2022-04-21 08:13:00|3980.5|3976.5|3980|3976|3980.5|3976.5|3980|3976|11
1650528790000|2022-04-21 08:13:10|3979.5|3975.5|3980|3976|3980|3976|3979|3975|20
1650528800000|2022-04-21 08:13:20|3981|3977|3981|3977|3981|3977|3980.5|3976.5|24
1650528810000|2022-04-21 08:13:30|3982.5|3978.5|3983|3979|3983|3979|3982|3978|30
1650528820000|2022-04-21 08:13:40|3982.5|3978.5|3981|3977|3982.5|3978.5|3981|3977|18
1650528830000|2022-04-21 08:13:50|3981.5|3977.5|3983|3979|3983|3979|3981|3977|24
1650528840000|2022-04-21 08:14:00|3984|3980|3984|3980|3984|3980|3984|3980|23
1650528850000|2022-04-21 08:14:10|||||||||19
1650528860000|2022-04-21 08:14:20|3983.5|3979.5|3984|3980|3984|3980|3983|3979|25
1650528870000|2022-04-21 08:14:30|3983.5|3979.5|3983|3979|3984|3980|3983|3979|13
1650528880000|2022-04-21 08:14:40|3983.5|3979.5|3983.5|3979.5|3984|3980|3983|3979|13
1650528890000|2022-04-21 08:14:50|3983|3979|3983|3979|3984|3980|3983|3979|16
1650528900000|2022-04-21 08:15:00|3983.5|3979.5|3989|3985|3989|3985|3983.5|3979.5|34
1650528910000|2022-04-21 08:15:10|3988.5|3984.5|3989|3985|3989|3985|3987.5|3983.5|34
1650528920000|2022-04-21 08:15:20|3990|3986|3988|3984|3991|3987|3988|3984|43
1650528930000|2022-04-21 08:15:30|3987.5|3983.5|3987.5|3983.5|3987.5|3983.5|3986|3982|11
1650528940000|2022-04-21 08:15:40|3987|3983|3987|3983|3987.5|3983.5|3986.5|3982.5|15
1650528950000|2022-04-21 08:15:50|3988|3984|3991|3987|3991|3987|3988|3984|24
1650528960000|2022-04-21 08:16:00|3991.5|3987.5|3992|3988|3992|3988|3991|3987|19
1650528970000|2022-04-21 08:16:10|3991.5|3987.5|3991|3987|3992|3988|3991|3987|19
1650528980000|2022-04-21 08:16:20|3990.5|3986.5|3990|3986|3991|3987|3989.5|3985.5|12
1650528990000|2022-04-21 08:16:30|3990.5|3986.5|3991|3987|3992|3988|3990|3986|21
1650529000000|2022-04-21 08:16:40|3990.5|3986.5|3990|3986|3990.5|3986.5|3989|3985|17
1650529010000|2022-04-21 08:16:50|3990.5|3986.5|3992|3988|3992|3988|3990|3986|12
1650529020000|2022-04-21 08:17:00|3991|3987|3991|3987|3991|3987|3990|3986|21
1650529030000|2022-04-21 08:17:10|3990.5|3986.5|3989|3985|3990.5|3986.5|3989|3985|18
1650529040000|2022-04-21 08:17:20|3990|3986|3990|3986|3990|3986|3989.5|3985.5|28
1650529050000|2022-04-21 08:17:30|3989.5|3985.5|3988|3984|3989.5|3985.5|3988|3984|10
1650529060000|2022-04-21 08:17:40|3987.5|3983.5|3989|3985|3989|3985|3987|3983|25
1650529070000|2022-04-21 08:17:50|3990|3986|3990|3986|3990|3986|3990|3986|14
1650529080000|2022-04-21 08:18:00|3989.5|3985.5|3991|3987|3991|3987|3989.5|3985.5|20
1650529090000|2022-04-21 08:18:10|3990.5|3986.5|3991|3987|3991|3987|3990.5|3986.5|11
1650529100000|2022-04-21 08:18:20|3990.5|3986.5|3991|3987|3991|3987|3990.5|3986.5|12
1650529110000|2022-04-21 08:18:30|3992|3988|3994|3990|3994|3990|3991.5|3987.5|27
1650529120000|2022-04-21 08:18:40|||||||||9
1650529130000|2022-04-21 08:18:50|3994.5|3990.5|3995|3991|3995|3991|3993.5|3989.5|31
1650529140000|2022-04-21 08:19:00|3994.5|3990.5|3994|3990|3994.5|3990.5|3994|3990|15
1650529150000|2022-04-21 08:19:10|3993.5|3989.5|3992|3988|3994|3990|3992|3988|30
1650529160000|2022-04-21 08:19:20|3991|3987|3992|3988|3992|3988|3990|3986|27
1650529170000|2022-04-21 08:19:30|3991.5|3987.5|3992|3988|3993|3989|3991.5|3987.5|16
1650529180000|2022-04-21 08:19:40|3991.5|3987.5|3992|3988|3992|3988|3991.5|3987.5|24
1650529190000|2022-04-21 08:19:50|3991.5|3987.5|3993|3989|3993|3989|3991.5|3987.5|8
1650529200000|2022-04-21 08:20:00|3992.5|3988.5|3995|3991|3995|3991|3992.5|3988.5|26
1650529210000|2022-04-21 08:20:10|3994.5|3990.5|3994|3990|3994.5|3990.5|3994|3990|6
1650529220000|2022-04-21 08:20:20|3993.5|3989.5|3992|3988|3993.5|3989.5|3992|3988|17
1650529230000|2022-04-21 08:20:30|3991.5|3987.5|3991|3987|3992|3988|3990|3986|25
1650529240000|2022-04-21 08:20:40|3990.5|3986.5|3990|3986|3991|3987|3990|3986|2
1650529250000|2022-04-21 08:20:50|3989.5|3985.5|3991|3987|3991|3987|3989.5|3985.5|23
1650529260000|2022-04-21 08:21:00|3992|3988|3992|3988|3994|3990|3991.5|3987.5|47
1650529270000|2022-04-21 08:21:10|3991.5|3987.5|3992|3988|3992|3988|3990.5|3986.5|28
1650529280000|2022-04-21 08:21:20|3991.5|3987.5|3992|3988|3992|3988|3991|3987|19
1650529290000|2022-04-21 08:21:30|3991.5|3987.5|3991|3987|3991.5|3987.5|3991|3987|4
1650529300000|2022-04-21 08:21:40|3992|3988|3991|3987|3992|3988|3991|3987|21
1650529310000|2022-04-21 08:21:50|3990.5|3986.5|3991|3987|3991|3987|3990.5|3986.5|20
1650529320000|2022-04-21 08:22:00|3990.5|3986.5|3991|3987|3991|3987|3990|3986|10
1650529330000|2022-04-21 08:22:10|3990.5|3986.5|3990|3986|3991|3987|3989|3985|16
1650529340000|2022-04-21 08:22:20|3991|3987|3988|3984|3991|3987|3988|3984|55
1650529350000|2022-04-21 08:22:30|3988.5|3984.5|3988.5|3984.5|3989|3985|3988|3984|38
1650529360000|2022-04-21 08:22:40|3988|3984|3988|3984|3988|3984|3987.5|3983.5|10
1650529370000|2022-04-21 08:22:50|3987.5|3983.5|3987|3983|3988|3984|3986.5|3982.5|21
1650529380000|2022-04-21 08:23:00|3986.5|3982.5|3986.5|3982.5|3986.5|3982.5|3986.5|3982.5|15
1650529390000|2022-04-21 08:23:10|3987|3983|3987|3983|3987|3983|3986.5|3982.5|8
1650529400000|2022-04-21 08:23:20|3986.5|3982.5|3986|3982|3986.5|3982.5|3986|3982|13
1650529410000|2022-04-21 08:23:30|3986.5|3982.5|3988|3984|3988|3984|3986.5|3982.5|27
1650529420000|2022-04-21 08:23:40|3987.5|3983.5|3988|3984|3988|3984|3987.5|3983.5|13
1650529430000|2022-04-21 08:23:50|3987.5|3983.5|3988|3984|3988|3984|3987.5|3983.5|9
1650529440000|2022-04-21 08:24:00|3987.5|3983.5|3988|3984|3988|3984|3987|3983|14
1650529450000|2022-04-21 08:24:10|3987.5|3983.5|3988|3984|3988|3984|3987|3983|9
1650529460000|2022-04-21 08:24:20|3987.5|3983.5|3985.5|3981.5|3988|3984|3985|3981|70
1650529470000|2022-04-21 08:24:30|3986|3982|3984|3980|3986|3982|3984|3980|25
1650529480000|2022-04-21 08:24:40|3983.5|3979.5|3983|3979|3983.5|3979.5|3982.5|3978.5|10
1650529490000|2022-04-21 08:24:50|3982.5|3978.5|3982|3978|3983|3979|3982|3978|11
1650529500000|2022-04-21 08:25:00|3983|3979|3982|3978|3983|3979|3982|3978|14
1650529510000|2022-04-21 08:25:10|3981.5|3977.5|3983|3979|3983|3979|3981.5|3977.5|19
1650529520000|2022-04-21 08:25:20|3982.5|3978.5|3983|3979|3983|3979|3982.5|3978.5|11
1650529530000|2022-04-21 08:25:30|3982.5|3978.5|3982|3978|3983|3979|3981.5|3977.5|10
1650529540000|2022-04-21 08:25:40|3981.5|3977.5|3981|3977|3981.5|3977.5|3981|3977|8
1650529550000|2022-04-21 08:25:50|3980.5|3976.5|3980.5|3976.5|3981|3977|3980.5|3976.5|8
1650529560000|2022-04-21 08:26:00|3981|3977|3978|3974|3981|3977|3978|3974|63
1650529570000|2022-04-21 08:26:10|3977.5|3973.5|3976.5|3972.5|3978|3974|3976|3972|69
1650529580000|2022-04-21 08:26:20|3977|3973|3976.5|3972.5|3977|3973|3976|3972|14
1650529590000|2022-04-21 08:26:30|3976|3972|3976|3972|3976|3972|3975.5|3971.5|8
1650529600000|2022-04-21 08:26:40|3975.5|3971.5|3975|3971|3975.5|3971.5|3974.5|3970.5|11
1650529610000|2022-04-21 08:26:50|3976|3972|3976|3972|3976|3972|3975|3971|11
1650529620000|2022-04-21 08:27:00|3977|3973|3977|3973|3977|3973|3975.5|3971.5|11
1650529630000|2022-04-21 08:27:10|3976.5|3972.5|3975.5|3971.5|3977|3973|3975.5|3971.5|6
1650529640000|2022-04-21 08:27:20|3975|3971|3973.5|3969.5|3975.5|3971.5|3973.5|3969.5|9
1650529650000|2022-04-21 08:27:30|3974|3970|3973.5|3969.5|3974|3970|3973.5|3969.5|10
1650529660000|2022-04-21 08:27:40|3973|3969|3973|3969|3973|3969|3972|3968|14
1650529670000|2022-04-21 08:27:50|3972.5|3968.5|3973|3969|3973|3969|3972|3968|16
1650529680000|2022-04-21 08:28:00|3974|3970|3973.5|3969.5|3975|3971|3973.5|3969.5|9
1650529690000|2022-04-21 08:28:10|3973|3969|3973.5|3969.5|3973.5|3969.5|3973|3969|9
1650529700000|2022-04-21 08:28:20|3973|3969|3971.5|3967.5|3973.5|3969.5|3971.5|3967.5|9
1650529710000|2022-04-21 08:28:30|3972|3968|3972|3968|3972|3968|3971.5|3967.5|10
1650529720000|2022-04-21 08:28:40|3971.5|3967.5|3971|3967|3972|3968|3970.5|3966.5|12
1650529730000|2022-04-21 08:28:50|3970.5|3966.5|3970|3966|3971|3967|3970|3966|6
1650529740000|2022-04-21 08:29:00|3971|3967|3974|3970|3974.5|3970.5|3971|3967|24
1650529750000|2022-04-21 08:29:10|3975|3971|3975|3971|3975|3971|3975|3971|13
1650529760000|2022-04-21 08:29:20|3975.5|3971.5|3976|3972|3976|3972|3975|3971|18
1650529770000|2022-04-21 08:29:30|3977|3973|3976.5|3972.5|3977|3973|3976.5|3972.5|15
1650529780000|2022-04-21 08:29:40|3976|3972|3976|3972|3977|3973|3976|3972|6
1650529790000|2022-04-21 08:29:50|3975.5|3971.5|3978.5|3974.5|3979|3975|3975.5|3971.5|17
1650529800000|2022-04-21 08:30:00|3981|3972|3981|3972|3981|3972|3981|3972|0
1650532520000|2022-04-21 09:15:20|3976.5|3965.5|3976.5|3965.5|3976.5|3965.5|3976.5|3965.5|0
1650532550000|2022-04-21 09:15:50|3977.5||3980.5||3980.5||3977.5||1
1650532560000|2022-04-21 09:16:00|3972.5||3980.5||3980.5||3972.5||2
1650532570000|2022-04-21 09:16:10||3966.5||3966.5||3966.5||3966.5|0
1650532580000|2022-04-21 09:16:20|3981.5|3967.5|3981.5|3967.5|3981.5|3967.5|3981.5|3967.5|0
1650532590000|2022-04-21 09:16:30|3982.5||3982.5||3982.5||3982.5||0
1650532600000|2022-04-21 09:16:40|3981.5||3980.5||3981.5||3980.5||0
1650532610000|2022-04-21 09:16:50||3970.5||3970.5||3970.5||3970.5|0
1650532620000|2022-04-21 09:17:00||3967.5||3967.5||3967.5||3967.5|2
1650532630000|2022-04-21 09:17:10|3981.5||3981.5||3981.5||3981.5||0
1650532640000|2022-04-21 09:17:20|3982.5||3982.5||3982.5||3982.5||0
1650532660000|2022-04-21 09:17:40|3985.5||3983.5||3985.5||3983.5||0
1650532670000|2022-04-21 09:17:50|3985.5||3984.5||3985.5||3984.5||0
1650532680000|2022-04-21 09:18:00|3983.5|3968.5|3983.5|3969.5|3983.5|3969.5|3983.5|3968.5|2
1650532690000|2022-04-21 09:18:10|3984.5||3984.5||3984.5||3984.5||0
1650532700000|2022-04-21 09:18:20|3983.5||3983.5||3983.5||3982.5||0
1650532720000|2022-04-21 09:18:40|3982.5||3982.5||3982.5||3982.5||0
1650532730000|2022-04-21 09:18:50|3981.5|3968.5|3980.5|3968.5|3981.5|3968.5|3980.5|3968.5|0
1650532740000|2022-04-21 09:19:00|3979.5|3963.5|3978.5|3963.5|3979.5|3963.5|3978.5|3963.5|2
1650532770000|2022-04-21 09:19:30||3962.5||3963.5||3964.5||3962.5|0
1650532800000|2022-04-21 09:20:00|3977.5|3962.5|3977.5|3963.5|3977.5|3963.5|3977.5|3961.5|4
1650532820000|2022-04-21 09:20:20|3976.5||3976.5||3976.5||3976.5||0
1650532860000|2022-04-21 09:21:00||3962.5||3963.5||3963.5||3962.5|2
1650532870000|2022-04-21 09:21:10|3977.5||3977.5||3977.5||3976.5||0
1650532880000|2022-04-21 09:21:20|3976.5||3976.5||3977.5||3976.5||0
1650532900000|2022-04-21 09:21:40|3975.5|3962.5|3974.5|3961.5|3975.5|3962.5|3974.5|3961.5|0
1650532910000|2022-04-21 09:21:50|3975.5|3962.5|3975.5|3962.5|3975.5|3962.5|3975.5|3962.5|0
1650532920000|2022-04-21 09:22:00|3974.5|3961.5|3974.5|3961.5|3974.5|3961.5|3973.5|3959.5|2
1650532950000|2022-04-21 09:22:30|3973.5||3973.5||3973.5||3973.5||0
1650532970000|2022-04-21 09:22:50||3962.5||3962.5||3962.5||3962.5|0
1650532980000|2022-04-21 09:23:00|3972.5|3961.5|3973.5|3961.5|3973.5|3961.5|3972.5|3961.5|2
1650532990000|2022-04-21 09:23:10||3962.5||3962.5||3962.5||3962.5|0
1650533020000|2022-04-21 09:23:40||3963.5||3962.5||3963.5||3962.5|0
1650533040000|2022-04-21 09:24:00|3972.5||3973.5||3973.5||3972.5||2
1650533050000|2022-04-21 09:24:10|3972.5|3961.5|3975.5|3964.5|3975.5|3964.5|3972.5|3956.5|2
1650533060000|2022-04-21 09:24:20||3965.5||3964.5||3965.5||3964.5|0
1650533100000|2022-04-21 09:25:00|3974.5||3975.5||3975.5||3974.5||2
1650533110000|2022-04-21 09:25:10|3974.5||3974.5||3974.5||3974.5||0
1650533130000|2022-04-21 09:25:30|3975.5|3965.5|3975.5|3965.5|3975.5|3965.5|3975.5|3965.5|0
1650533140000|2022-04-21 09:25:40|3974.5|3964.5|3975.5|3964.5|3975.5|3965.5|3974.5|3964.5|0
1650533150000|2022-04-21 09:25:50|3974.5|3965.5|3975.5|3965.5|3975.5|3965.5|3974.5|3965.5|0
1650533180000|2022-04-21 09:26:20|3977.5|3966.5|3977.5|3966.5|3977.5|3966.5|3977.5|3966.5|0
1650533190000|2022-04-21 09:26:30|3978.5||3978.5||3978.5||3978.5||0
1650533200000|2022-04-21 09:26:40|3980.5|3967.5|3979.5|3967.5|3980.5|3967.5|3979.5|3967.5|0
1650533270000|2022-04-21 09:27:50||3968.5||3968.5||3968.5||3968.5|0
1650533310000|2022-04-21 09:28:30|3978.5||3978.5||3978.5||3978.5||0
1650533320000|2022-04-21 09:28:40|3977.5||3977.5||3977.5||3977.5||0
1650533400000|2022-04-21 09:30:00|3978.5||3978.5||3978.5||3978.5||0
1650533410000|2022-04-21 09:30:10|3977.5||3978.5||3978.5||3977.5||0
1650533420000|2022-04-21 09:30:20|3977.5||3977.5||3978.5||3977.5||0
1650533430000|2022-04-21 09:30:30|3978.5||3978.5||3978.5||3977.5||0
1650533440000|2022-04-21 09:30:40|3977.5||3977.5||3978.5||3977.5||0
1650533460000|2022-04-21 09:31:00|3978.5||3978.5||3978.5||3977.5||0
1650533470000|2022-04-21 09:31:10|3977.5||3977.5||3978.5||3977.5||0
1650533480000|2022-04-21 09:31:20|3978.5|3970.5|3978.5|3970.5|3978.5|3970.5|3977.5|3970.5|0
1650533490000|2022-04-21 09:31:30|3977.5|3967.5|3977.5|3967.5|3977.5|3967.5|3977.5|3967.5|1
1650533550000|2022-04-21 09:32:30|3978.5||3977.5||3978.5||3977.5||0
1650533560000|2022-04-21 09:32:40|3978.5||3978.5||3978.5||3978.5||0
1650533570000|2022-04-21 09:32:50|3977.5||3977.5||3978.5||3977.5||0
1650533580000|2022-04-21 09:33:00|3978.5||3978.5||3978.5||3977.5||0
1650533590000|2022-04-21 09:33:10|3977.5||3978.5||3978.5||3977.5||0
1650533610000|2022-04-21 09:33:30|3977.5||3977.5||3978.5||3977.5||0
1650533640000|2022-04-21 09:34:00||3965.5||3965.5||3965.5||3965.5|1
1650533650000|2022-04-21 09:34:10||3966.5||3966.5||3966.5||3966.5|0
1650533790000|2022-04-21 09:36:30||3967.5||3967.5||3967.5||3965.5|1
1650533820000|2022-04-21 09:37:00||3964.5||3964.5||3964.5||3964.5|1
1650533830000|2022-04-21 09:37:10||3963.5||3964.5||3964.5||3963.5|0
1650533850000|2022-04-21 09:37:30||3962.5||3963.5||3963.5||3962.5|0
1650533900000|2022-04-21 09:38:20||3962.5||3961.5||3962.5||3961.5|0
1650533910000|2022-04-21 09:38:30|3972.5|3962.5|3972.5|3963.5|3972.5|3963.5|3972.5|3962.5|0
1650533930000|2022-04-21 09:38:50|3977.5|3964.5|3977.5|3964.5|3977.5|3964.5|3977.5|3964.5|1
1650533940000|2022-04-21 09:39:00||3965.5||3965.5||3965.5||3965.5|0
1650534020000|2022-04-21 09:40:20||3966.5||3966.5||3966.5||3966.5|0
1650534570000|2022-04-21 09:49:30|3978.5||3978.5||3978.5||3978.5||1
1650534580000|2022-04-21 09:49:40||3967.5||3968.5||3968.5||3967.5|0
1650534780000|2022-04-21 09:53:00|3977.5||3977.5||3978.5||3977.5||0
1650534790000|2022-04-21 09:53:10||3966.5||3966.5||3966.5||3966.5|1
1650534810000|2022-04-21 09:53:30||3967.5||3967.5||3967.5||3967.5|0
1650534840000|2022-04-21 09:54:00|3976.5||3976.5||3976.5||3976.5||0
1650534850000|2022-04-21 09:54:10||3966.5||3967.5||3967.5||3966.5|0
1650534940000|2022-04-21 09:55:40||3966.5||3966.5||3966.5||3966.5|0
1650534960000|2022-04-21 09:56:00|3975.5||3975.5||3975.5||3975.5||0
1650534970000|2022-04-21 09:56:10|3976.5|3968.5|3976.5|3968.5|3976.5|3968.5|3975.5|3968.5|0
1650534990000|2022-04-21 09:56:30||3967.5||3967.5||3967.5||3967.5|0
1650535040000|2022-04-21 09:57:20||3968.5||3968.5||3968.5||3968.5|0
1650535050000|2022-04-21 09:57:30||3967.5||3967.5||3967.5||3967.5|0
1650535110000|2022-04-21 09:58:30|3975.5|3966.5|3975.5|3966.5|3975.5|3966.5|3975.5|3966.5|0
1650535150000|2022-04-21 09:59:10|3976.5||3976.5||3976.5||3976.5||0
1650535160000|2022-04-21 09:59:20|3975.5||3976.5||3976.5||3975.5||0
1650535170000|2022-04-21 09:59:30|3975.5||3975.5||3976.5||3975.5||0
1650535180000|2022-04-21 09:59:40|3976.5||3976.5||3976.5||3975.5||0
1650535190000|2022-04-21 09:59:50||3967.5||3967.5||3968.5||3967.5|0
1650535210000|2022-04-21 10:00:10|3977.5||3977.5||3977.5||3977.5||0
1650535220000|2022-04-21 10:00:20|3976.5||3975.5||3977.5||3975.5||0
1650535240000|2022-04-21 10:00:40|3977.5|3968.5|3977.5|3968.5|3977.5|3969.5|3977.5|3968.5|4
1650535360000|2022-04-21 10:02:40|3978.5|3969.5|3978.5|3969.5|3978.5|3969.5|3978.5|3969.5|1
1650535370000|2022-04-21 10:02:50||3970.5||3969.5||3970.5||3969.5|0
1650535420000|2022-04-21 10:03:40|3977.5|3967.5|3977.5|3967.5|3977.5|3968.5|3977.5|3967.5|1
1650535430000|2022-04-21 10:03:50||3968.5||3969.5||3969.5||3967.5|0
1650535450000|2022-04-21 10:04:10|3975.5|3968.5|3977.5|3968.5|3977.5|3968.5|3975.5|3968.5|1
1650535470000|2022-04-21 10:04:30||3969.5||3968.5||3969.5||3968.5|0
1650535490000|2022-04-21 10:04:50||3969.5||3969.5||3969.5||3969.5|0
1650535500000|2022-04-21 10:05:00||3968.5||3968.5||3969.5||3968.5|0
1650535520000|2022-04-21 10:05:20||3969.5||3969.5||3969.5||3968.5|0
1650535530000|2022-04-21 10:05:30||3968.5||3969.5||3970.5||3968.5|0
1650535560000|2022-04-21 10:06:00||3968.5||3969.5||3969.5||3968.5|0
1650535570000|2022-04-21 10:06:10|3978.5|3970.5|3978.5|3970.5|3978.5|3970.5|3978.5|3970.5|1
1650535580000|2022-04-21 10:06:20|3979.5|3971.5|3979.5|3971.5|3979.5|3971.5|3979.5|3971.5|2
1650535590000|2022-04-21 10:06:30|3980.5||3980.5||3980.5||3980.5||0
1650535600000|2022-04-21 10:06:40|3982.5|3972.5|3989.5|3974.5|3989.5|3975.5|3981.5|3972.5|13
1650535610000|2022-04-21 10:06:50||3975.5||3977.5||3977.5||3975.5|0
1650535630000|2022-04-21 10:07:10|3991.5|3978.5|3996.5|3983.5|3996.5|3983.5|3991.5|3978.5|0
1650535660000|2022-04-21 10:07:40||3985.5||3985.5||3985.5||3985.5|0
1650535680000|2022-04-21 10:08:00|3997.5|3988.5|3997.5|3980.5|3997.5|3988.5|3996.5|3980.5|13
1650535700000|2022-04-21 10:08:20|3995.5||3993.5||3995.5||3993.5||0
1650535740000|2022-04-21 10:09:00|3994.5||3995.5||3995.5||3994.5||0
1650535750000|2022-04-21 10:09:10|3994.5||3993.5||3994.5||3993.5||0
1650535760000|2022-04-21 10:09:20|3992.5||3992.5||3992.5||3992.5||0
1650535770000|2022-04-21 10:09:30|3993.5||3993.5||3993.5||3992.5||0
1650535780000|2022-04-21 10:09:40||3977.5||3977.5||3977.5||3977.5|0
1650535800000|2022-04-21 10:10:00|3992.5||3992.5||3992.5||3992.5||0
1650535810000|2022-04-21 10:10:10|3991.5||3992.5||3992.5||3991.5||0
1650535850000|2022-04-21 10:10:50|3991.5|3974.5|3989.5|3974.5|3991.5|3974.5|3989.5|3974.5|0
1650535860000|2022-04-21 10:11:00|3988.5||3989.5||3989.5||3988.5||0
1650535960000|2022-04-21 10:12:40|3988.5||3988.5||3989.5||3987.5||0
1650536000000|2022-04-21 10:13:20|3989.5||3989.5||3989.5||3989.5||0
1650536010000|2022-04-21 10:13:30|3988.5||3988.5||3989.5||3987.5||0
1650536060000|2022-04-21 10:14:20|3989.5||3989.5||3989.5||3989.5||0
1650536100000|2022-04-21 10:15:00||3975.5||3976.5||3976.5||3975.5|0
1650536120000|2022-04-21 10:15:20||3979.5||3979.5||3979.5||3979.5|0
1650536140000|2022-04-21 10:15:40|3991.5||3991.5||3991.5||3991.5||0
1650536150000|2022-04-21 10:15:50|3992.5||3992.5||3992.5||3992.5||0
1650536160000|2022-04-21 10:16:00|3991.5||3991.5||3991.5||3991.5||0
1650536190000|2022-04-21 10:16:30|3990.5||3989.5||3990.5||3989.5||0
1650536230000|2022-04-21 10:17:10||3980.5||3980.5||3980.5||3980.5|0
1650536240000|2022-04-21 10:17:20|||||||||2
1650536250000|2022-04-21 10:17:30|3990.5||3989.5||3990.5||3989.5||0
1650536260000|2022-04-21 10:17:40|3986.5|3978.5|3986.5|3976.5|3986.5|3978.5|3986.5|3976.5|2
1650536330000|2022-04-21 10:18:50|3985.5|3969.5|3985.5|3969.5|3985.5|3969.5|3985.5|3969.5|8
1650536380000|2022-04-21 10:19:40|3987.5|3970.5|3987.5|3971.5|3987.5|3971.5|3987.5|3970.5|0
1650536440000|2022-04-21 10:20:40|3986.5||3985.5||3986.5||3985.5||0
1650536460000|2022-04-21 10:21:00|3986.5||3987.5||3987.5||3985.5||0
1650536470000|2022-04-21 10:21:10||3972.5||3972.5||3972.5||3972.5|0
1650536510000|2022-04-21 10:21:50|3986.5|3976.5|3987.5|3976.5|3987.5|3976.5|3986.5|3976.5|0
1650536520000|2022-04-21 10:22:00||3972.5||3976.5||3976.5||3972.5|0
1650536600000|2022-04-21 10:23:20|3986.5||3987.5||3987.5||3986.5||0
1650536610000|2022-04-21 10:23:30|3986.5||3986.5||3986.5||3986.5||0
1650536800000|2022-04-21 10:26:40|3987.5|3977.5|3990.5|3977.5|3990.5|3977.5|3987.5|3977.5|1
1650536810000|2022-04-21 10:26:50||3976.5||3976.5||3977.5||3976.5|0
1650536840000|2022-04-21 10:27:20||3977.5||3977.5||3977.5||3977.5|0
1650536870000|2022-04-21 10:27:50||3978.5||3977.5||3978.5||3977.5|0
1650536890000|2022-04-21 10:28:10||3978.5||3978.5||3979.5||3978.5|0
1650536900000|2022-04-21 10:28:20||3977.5||3978.5||3978.5||3976.5|0
1650536920000|2022-04-21 10:28:40||3977.5||3977.5||3977.5||3977.5|0
1650536940000|2022-04-21 10:29:00||3976.5||3976.5||3976.5||3976.5|0
1650536960000|2022-04-21 10:29:20||3977.5||3977.5||3977.5||3977.5|0
1650537060000|2022-04-21 10:31:00||3978.5||3978.5||3978.5||3978.5|0
1650537070000|2022-04-21 10:31:10||3981.5||3981.5||3981.5||3981.5|0
1650537160000|2022-04-21 10:32:40||3979.5||3979.5||3979.5||3979.5|1
1650537360000|2022-04-21 10:36:00||3980.5||3980.5||3980.5||3980.5|0
1650537380000|2022-04-21 10:36:20|3989.5||3989.5||3989.5||3989.5||0
1650537400000|2022-04-21 10:36:40||3978.5||3978.5||3978.5||3978.5|0
1650537660000|2022-04-21 10:41:00|3988.5||3988.5||3988.5||3988.5||0
1650537710000|2022-04-21 10:41:50|3987.5||3987.5||3987.5||3987.5||0
1650537750000|2022-04-21 10:42:30|3986.5||3986.5||3986.5||3986.5||0
1650537840000|2022-04-21 10:44:00|3987.5|3976.5|3987.5|3977.5|3987.5|3977.5|3987.5|3976.5|1
1650537860000|2022-04-21 10:44:20||3976.5||3977.5||3977.5||3976.5|0
1650537890000|2022-04-21 10:44:50|3989.5|3978.5|3989.5|3977.5|3989.5|3978.5|3989.5|3977.5|0
1650537900000|2022-04-21 10:45:00||3978.5||3978.5||3978.5||3978.5|0
1650538070000|2022-04-21 10:47:50||3977.5||3977.5||3977.5||3977.5|0
1650538080000|2022-04-21 10:48:00|3988.5|3978.5|3988.5|3979.5|3988.5|3979.5|3988.5|3978.5|0
1650538100000|2022-04-21 10:48:20||3978.5||3978.5||3978.5||3978.5|0
1650538110000|2022-04-21 10:48:30||3977.5||3977.5||3977.5||3977.5|0
1650538150000|2022-04-21 10:49:10|3987.5||3987.5||3987.5||3987.5||0
1650538230000|2022-04-21 10:50:30|3986.5|3976.5|3986.5|3976.5|3986.5|3976.5|3986.5|3976.5|0
1650538240000|2022-04-21 10:50:40||3977.5||3977.5||3977.5||3977.5|0
1650538250000|2022-04-21 10:50:50||3976.5||3976.5||3976.5||3976.5|0
1650538330000|2022-04-21 10:52:10|3985.5|3975.5|3984.5|3974.5|3985.5|3975.5|3984.5|3974.5|2
1650538340000|2022-04-21 10:52:20|||||||||1
1650538390000|2022-04-21 10:53:10||3973.5||3973.5||3973.5||3973.5|0
1650538420000|2022-04-21 10:53:40||3974.5||3974.5||3974.5||3974.5|0
1650538430000|2022-04-21 10:53:50||3975.5||3975.5||3975.5||3975.5|0
1650538440000|2022-04-21 10:54:00|3985.5||3985.5||3985.5||3985.5||0
1650538520000|2022-04-21 10:55:20|3984.5|3974.5|3984.5|3974.5|3984.5|3974.5|3984.5|3974.5|0
1650538560000|2022-04-21 10:56:00|3985.5|3975.5|3985.5|3976.5|3985.5|3976.5|3985.5|3975.5|0
1650538570000|2022-04-21 10:56:10||3975.5||3975.5||3975.5||3975.5|0
1650538580000|2022-04-21 10:56:20|3984.5||3984.5||3984.5||3984.5||0
1650538590000|2022-04-21 10:56:30||3974.5||3975.5||3975.5||3974.5|0
1650538600000|2022-04-21 10:56:40||3974.5||3974.5||3974.5||3974.5|0
1650538630000|2022-04-21 10:57:10||3973.5||3972.5||3973.5||3972.5|0
1650538640000|2022-04-21 10:57:20||3973.5||3972.5||3973.5||3972.5|0
1650538670000|2022-04-21 10:57:50||3974.5||3974.5||3974.5||3974.5|0
1650538910000|2022-04-21 11:01:50||3975.5||3975.5||3975.5||3975.5|0
1650538950000|2022-04-21 11:02:30||3974.5||3974.5||3974.5||3974.5|1
1650538990000|2022-04-21 11:03:10||3972.5||3972.5||3972.5||3972.5|6
1650539180000|2022-04-21 11:06:20||3969.5||3969.5||3969.5||3969.5|0
1650539220000|2022-04-21 11:07:00|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|0
1650539240000|2022-04-21 11:07:20|3978.5||3978.5||3978.5||3978.5||0
1650539500000|2022-04-21 11:11:40||3968.5||3968.5||3968.5||3968.5|0
1650539540000|2022-04-21 11:12:20|3976.5||3976.5||3976.5||3976.5||0
1650539550000|2022-04-21 11:12:30|3978.5||3978.5||3978.5||3978.5||1
1650539590000|2022-04-21 11:13:10|3977.5||3977.5||3977.5||3977.5||0
1650539640000|2022-04-21 11:14:00|3976.5||3977.5||3977.5||3976.5||0
1650539670000|2022-04-21 11:14:30|3978.5||3978.5||3978.5||3978.5||0
1650539690000|2022-04-21 11:14:50|3980.5|3969.5|3980.5|3969.5|3980.5|3969.5|3980.5|3969.5|0
1650539820000|2022-04-21 11:17:00|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|1
1650539840000|2022-04-21 11:17:20|3983.5|3972.5|3984.5|3973.5|3984.5|3973.5|3983.5|3972.5|1
1650539940000|2022-04-21 11:19:00|3985.5|3974.5|3985.5|3975.5|3985.5|3975.5|3985.5|3974.5|4
1650539970000|2022-04-21 11:19:30||3974.5||3974.5||3974.5||3974.5|0
1650539980000|2022-04-21 11:19:40|3984.5|3975.5|3984.5|3974.5|3984.5|3976.5|3984.5|3974.5|0
1650539990000|2022-04-21 11:19:50||3975.5||3975.5||3976.5||3975.5|0
1650540000000|2022-04-21 11:20:00|3987.5|3979.5|3987.5|3977.5|3987.5|3979.5|3987.5|3977.5|1
1650540260000|2022-04-21 11:24:20||3975.5||3975.5||3975.5||3975.5|0
1650540300000|2022-04-21 11:25:00||3976.5||3976.5||3976.5||3976.5|0
1650540460000|2022-04-21 11:27:40||3977.5||3977.5||3977.5||3977.5|0
1650540530000|2022-04-21 11:28:50|3986.5||3986.5||3986.5||3986.5||0
1650540540000|2022-04-21 11:29:00|3987.5||3987.5||3987.5||3987.5||0
1650540600000|2022-04-21 11:30:00|3989.5|3978.5|3989.5|3978.5|3989.5|3978.5|3989.5|3978.5|2
1650540620000|2022-04-21 11:30:20||3979.5||3979.5||3979.5||3979.5|0
1650540630000|2022-04-21 11:30:30|3990.5|3980.5|3994.5|3985.5|3994.5|3985.5|3990.5|3980.5|15
1650540640000|2022-04-21 11:30:40|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|1
1650540660000|2022-04-21 11:31:00||3985.5||3985.5||3985.5||3985.5|1
1650540690000|2022-04-21 11:31:30||3986.5||3986.5||3986.5||3986.5|0
1650540700000|2022-04-21 11:31:40||3985.5||3985.5||3985.5||3985.5|0
1650540740000|2022-04-21 11:32:20|3996.5|3986.5|3996.5|3986.5|3996.5|3986.5|3996.5|3986.5|2
1650540800000|2022-04-21 11:33:20|3995.5||3996.5||3996.5||3995.5||0
1650540840000|2022-04-21 11:34:00|3997.5||3994.5||3997.5||3994.5||0
1650540850000|2022-04-21 11:34:10|3996.5||3997.5||3997.5||3996.5||2
1650540940000|2022-04-21 11:35:40|3996.5||3996.5||3996.5||3996.5||0
1650541000000|2022-04-21 11:36:40|3997.5||3996.5||3997.5||3996.5||0
1650541080000|2022-04-21 11:38:00||3985.5||3985.5||3985.5||3985.5|0
1650541090000|2022-04-21 11:38:10|3995.5||3995.5||3995.5||3995.5||0
1650541130000|2022-04-21 11:38:50||3984.5||3984.5||3984.5||3984.5|1
1650541140000|2022-04-21 11:39:00|3994.5|3983.5|3993.5|3983.5|3994.5|3983.5|3993.5|3983.5|0
1650541150000|2022-04-21 11:39:10|3992.5||3992.5||3992.5||3992.5||0
1650541170000|2022-04-21 11:39:30|3991.5|3982.5|3991.5|3980.5|3991.5|3982.5|3991.5|3980.5|2
1650541210000|2022-04-21 11:40:10|3989.5||3989.5||3989.5||3989.5||0
1650541220000|2022-04-21 11:40:20|3991.5||3991.5||3991.5||3991.5||1
1650541280000|2022-04-21 11:41:20|3992.5||3992.5||3992.5||3992.5||0
1650541300000|2022-04-21 11:41:40|3990.5||3990.5||3990.5||3990.5||0
1650541500000|2022-04-21 11:45:00|3989.5|3979.5|3989.5|3979.5|3989.5|3979.5|3989.5|3979.5|0
1650541510000|2022-04-21 11:45:10|3990.5||3989.5||3990.5||3989.5||0
1650541630000|2022-04-21 11:47:10|3990.5||3990.5||3990.5||3990.5||0
1650541640000|2022-04-21 11:47:20|3992.5|3980.5|3991.5|3981.5|3992.5|3981.5|3991.5|3980.5|1
1650541710000|2022-04-21 11:48:30|3992.5|3982.5|3992.5|3982.5|3992.5|3982.5|3992.5|3982.5|1
1650541720000|2022-04-21 11:48:40||3983.5||3983.5||3983.5||3983.5|0
1650541740000|2022-04-21 11:49:00|3993.5||3993.5||3993.5||3993.5||0
1650541820000|2022-04-21 11:50:20||3982.5||3982.5||3982.5||3982.5|0
1650541830000|2022-04-21 11:50:30||3983.5||3983.5||3983.5||3982.5|0
1650541840000|2022-04-21 11:50:40||3982.5||3982.5||3982.5||3982.5|0
1650541860000|2022-04-21 11:51:00|3992.5||3992.5||3992.5||3992.5||0
1650541910000|2022-04-21 11:51:50||3983.5||3983.5||3983.5||3983.5|0
1650542000000|2022-04-21 11:53:20|3991.5|3982.5|3991.5|3982.5|3991.5|3982.5|3991.5|3982.5|0
1650542030000|2022-04-21 11:53:50||3983.5||3982.5||3983.5||3982.5|0
1650542040000|2022-04-21 11:54:00||3983.5||3983.5||3983.5||3983.5|0
1650542060000|2022-04-21 11:54:20|3992.5||3992.5||3992.5||3992.5||1
1650542080000|2022-04-21 11:54:40|3993.5||3993.5||3993.5||3993.5||0
1650542180000|2022-04-21 11:56:20|3995.5||3995.5||3995.5||3995.5||0
1650542200000|2022-04-21 11:56:40|3994.5||3994.5||3994.5||3994.5||0
1650542620000|2022-04-21 12:03:40||3985.5||3985.5||3985.5||3985.5|0
1650542630000|2022-04-21 12:03:50||3986.5||3986.5||3986.5||3986.5|0
1650542640000|2022-04-21 12:04:00||3985.5||3987.5||3987.5||3985.5|0
1650542650000|2022-04-21 12:04:10||3985.5||3985.5||3985.5||3985.5|1
1650542700000|2022-04-21 12:05:00|3993.5|3983.5|3993.5|3983.5|3993.5|3983.5|3993.5|3983.5|0
1650542710000|2022-04-21 12:05:10|3992.5||3992.5||3992.5||3992.5||0
1650542820000|2022-04-21 12:07:00|3993.5||3994.5||3994.5||3993.5||0
1650542830000|2022-04-21 12:07:10|||||||||2
1650542880000|2022-04-21 12:08:00|3993.5||3994.5||3994.5||3993.5||0
1650542970000|2022-04-21 12:09:30|3993.5||3993.5||3993.5||3993.5||0
1650543280000|2022-04-21 12:14:40|3994.5||3995.5||3995.5||3994.5||1
1650543290000|2022-04-21 12:14:50|3994.5||3994.5||3994.5||3994.5||0
1650543670000|2022-04-21 12:21:10||3982.5||3982.5||3982.5||3982.5|0
1650543810000|2022-04-21 12:23:30||3983.5||3983.5||3983.5||3983.5|0
1650544130000|2022-04-21 12:28:50|3993.5|3982.5|3993.5|3982.5|3993.5|3982.5|3993.5|3982.5|0
1650544140000|2022-04-21 12:29:00|3994.5||3994.5||3994.5||3994.5||0
1650544260000|2022-04-21 12:31:00|3993.5||3993.5||3993.5||3993.5||0
1650544270000|2022-04-21 12:31:10|3994.5||3994.5||3994.5||3994.5||0
1650544380000|2022-04-21 12:33:00|3992.5||3992.5||3992.5||3992.5||0
1650544390000|2022-04-21 12:33:10||3984.5||3984.5||3984.5||3983.5|0
1650544410000|2022-04-21 12:33:30||3983.5||3984.5||3984.5||3983.5|0
1650544420000|2022-04-21 12:33:40||3982.5||3983.5||3983.5||3982.5|1
1650544430000|2022-04-21 12:33:50||3982.5||3982.5||3982.5||3982.5|0
1650544440000|2022-04-21 12:34:00||3983.5||3983.5||3983.5||3983.5|0
1650544450000|2022-04-21 12:34:10|3991.5|3982.5|3992.5|3983.5|3992.5|3983.5|3991.5|3982.5|0
1650544480000|2022-04-21 12:34:40|3993.5||3993.5||3993.5||3993.5||2
1650544490000|2022-04-21 12:34:50|3994.5||3994.5||3994.5||3994.5||0
1650544550000|2022-04-21 12:35:50|3993.5||3993.5||3993.5||3993.5||0
1650544560000|2022-04-21 12:36:00|3994.5||3994.5||3994.5||3994.5||1
1650544810000|2022-04-21 12:40:10|3996.5||3998.5||3998.5||3996.5||1
1650544820000|2022-04-21 12:40:20||3984.5||3985.5||3985.5||3984.5|0
1650545160000|2022-04-21 12:46:00|3997.5||3993.5||3997.5||3993.5||0
1650545170000|2022-04-21 12:46:10|3994.5||3997.5||3997.5||3994.5||1
1650545200000|2022-04-21 12:46:40|3996.5||3996.5||3996.5||3996.5||0
1650545450000|2022-04-21 12:50:50|3998.5|3989.5|3998.5|3988.5|3998.5|3989.5|3998.5|3988.5|3
1650545510000|2022-04-21 12:51:50||3989.5||3989.5||3989.5||3988.5|0
1650545520000|2022-04-21 12:52:00||3990.5||3989.5||3990.5||3989.5|0
1650545530000|2022-04-21 12:52:10||3990.5||3990.5||3990.5||3990.5|0
1650545540000|2022-04-21 12:52:20|3997.5||3997.5||3997.5||3997.5||0
1650545600000|2022-04-21 12:53:20||3988.5||3985.5||3988.5||3985.5|2
1650545880000|2022-04-21 12:58:00|3996.5||3996.5||3996.5||3996.5||0
1650546050000|2022-04-21 13:00:50|3995.5||3995.5||3995.5||3995.5||0
1650546220000|2022-04-21 13:03:40||3986.5||3986.5||3986.5||3986.5|0
1650546240000|2022-04-21 13:04:00||3985.5||3985.5||3985.5||3985.5|0
1650546250000|2022-04-21 13:04:10||3986.5||3986.5||3986.5||3986.5|0
1650546360000|2022-04-21 13:06:00|3994.5||3994.5||3994.5||3994.5||0
1650546430000|2022-04-21 13:07:10||3987.5||3986.5||3987.5||3986.5|0
1650546450000|2022-04-21 13:07:30||3987.5||3987.5||3987.5||3986.5|0
1650546460000|2022-04-21 13:07:40|3995.5|3986.5|3995.5|3987.5|3995.5|3987.5|3995.5|3986.5|1
1650546470000|2022-04-21 13:07:50|||||||||1
1650546490000|2022-04-21 13:08:10||3986.5||3986.5||3986.5||3986.5|0
1650546500000|2022-04-21 13:08:20||3987.5||3987.5||3987.5||3987.5|0
1650546610000|2022-04-21 13:10:10||3986.5||3987.5||3987.5||3986.5|0
1650546630000|2022-04-21 13:10:30|3996.5||3997.5||3997.5||3996.5||0
1650546680000|2022-04-21 13:11:20|3998.5||3998.5||3998.5||3998.5||2
1650546690000|2022-04-21 13:11:30||3988.5||3989.5||3989.5||3988.5|0
1650546700000|2022-04-21 13:11:40||3990.5||3988.5||3990.5||3988.5|3
1650546720000|2022-04-21 13:12:00||3989.5||3988.5||3989.5||3988.5|0
1650546730000|2022-04-21 13:12:10|3997.5|3987.5|3997.5|3987.5|3997.5|3987.5|3997.5|3987.5|0
1650546740000|2022-04-21 13:12:20|3996.5||3996.5||3996.5||3996.5||0
1650546760000|2022-04-21 13:12:40||3988.5||3988.5||3988.5||3988.5|0
1650546780000|2022-04-21 13:13:00|3997.5|3989.5|3997.5|3989.5|3997.5|3989.5|3997.5|3989.5|1
1650546800000|2022-04-21 13:13:20|3998.5|3990.5|3998.5|3990.5|3998.5|3990.5|3998.5|3989.5|2
1650546830000|2022-04-21 13:13:50||3989.5||3989.5||3989.5||3989.5|1
1650546840000|2022-04-21 13:14:00||3990.5||3990.5||3990.5||3990.5|0
1650546850000|2022-04-21 13:14:10||3991.5||3991.5||3991.5||3991.5|0
1650546860000|2022-04-21 13:14:20|||||||||1
1650546880000|2022-04-21 13:14:40||3990.5||3990.5||3990.5||3990.5|0
1650546910000|2022-04-21 13:15:10||3988.5||3988.5||3988.5||3988.5|1
1650546920000|2022-04-21 13:15:20||3989.5||3989.5||3989.5||3989.5|0
1650546930000|2022-04-21 13:15:30||3990.5||3990.5||3991.5||3990.5|2
1650546940000|2022-04-21 13:15:40|3999.5||3999.5||3999.5||3999.5||2
1650547050000|2022-04-21 13:17:30|3998.5|3988.5|3998.5|3988.5|3998.5|3988.5|3998.5|3988.5|2
1650547070000|2022-04-21 13:17:50|4000.5||4000.5||4000.5||4000.5||0
1650547080000|2022-04-21 13:18:00||3989.5||3990.5||3990.5||3989.5|0
1650547150000|2022-04-21 13:19:10|3999.5|3989.5|3999.5|3989.5|3999.5|3989.5|3999.5|3989.5|0
1650547180000|2022-04-21 13:19:40|3998.5||3998.5||3998.5||3998.5||0
1650547210000|2022-04-21 13:20:10|3996.5|3987.5|3996.5|3985.5|3996.5|3987.5|3996.5|3985.5|1
1650547220000|2022-04-21 13:20:20|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|0
1650547270000|2022-04-21 13:21:10|3994.5||3994.5||3994.5||3994.5||0
1650547280000|2022-04-21 13:21:20|3993.5|3984.5|3993.5|3984.5|3993.5|3984.5|3993.5|3984.5|1
1650547310000|2022-04-21 13:21:50||3983.5||3983.5||3983.5||3983.5|0
1650547320000|2022-04-21 13:22:00|3994.5|3984.5|3994.5|3984.5|3994.5|3984.5|3994.5|3984.5|0
1650547330000|2022-04-21 13:22:10|3993.5||3993.5||3993.5||3993.5||0
1650547390000|2022-04-21 13:23:10|3995.5|3987.5|3995.5|3987.5|3995.5|3987.5|3995.5|3987.5|3
1650547460000|2022-04-21 13:24:20|4001.5|3990.5|3995.5|3987.5|4001.5|3990.5|3995.5|3987.5|5
1650547490000|2022-04-21 13:24:50|||||||||6
1650547500000|2022-04-21 13:25:00|3993.5|3984.5|3993.5|3984.5|3993.5|3984.5|3993.5|3984.5|12
1650547510000|2022-04-21 13:25:10|3995.5||3995.5||3995.5||3995.5||2
1650547520000|2022-04-21 13:25:20||3987.5||3987.5||3987.5||3987.5|0
1650547530000|2022-04-21 13:25:30|3994.5||3994.5||3994.5||3994.5||0
1650547540000|2022-04-21 13:25:40||3986.5||3984.5||3986.5||3984.5|1
1650547630000|2022-04-21 13:27:10|3993.5||3994.5||3994.5||3993.5||0
1650547660000|2022-04-21 13:27:40|3995.5||3995.5||3995.5||3995.5||0
1650547710000|2022-04-21 13:28:30|3994.5||3995.5||3995.5||3994.5||0
1650547720000|2022-04-21 13:28:40|3994.5||3995.5||3995.5||3993.5||0
1650547760000|2022-04-21 13:29:20||3985.5||3985.5||3985.5||3985.5|0
1650547790000|2022-04-21 13:29:50||3986.5||3986.5||3986.5||3986.5|0
1650547800000|2022-04-21 13:30:00|3994.5|3985.5|3993.5|3982.5|3994.5|3985.5|3993.5|3982.5|1
1650547820000|2022-04-21 13:30:20|3992.5||3993.5||3993.5||3992.5||0
1650547840000|2022-04-21 13:30:40|||||||||1
1650547850000|2022-04-21 13:30:50|3995.5|3983.5|3995.5|3985.5|3995.5|3985.5|3995.5|3983.5|3
1650547860000|2022-04-21 13:31:00|3994.5|3983.5|3995.5|3983.5|3995.5|3983.5|3993.5|3983.5|0
1650547870000|2022-04-21 13:31:10|3997.5|3984.5|3994.5|3983.5|3997.5|3985.5|3994.5|3983.5|2
1650547880000|2022-04-21 13:31:20|3995.5||3997.5||3997.5||3995.5||0
1650547900000|2022-04-21 13:31:40|4001.5|3984.5|4001.5|3986.5|4001.5|3986.5|4001.5|3984.5|1
1650547910000|2022-04-21 13:31:50|3999.5|3987.5|3999.5|3988.5|3999.5|3988.5|3999.5|3987.5|0
1650547920000|2022-04-21 13:32:00|4001.5|3991.5|4001.5|3991.5|4001.5|3991.5|4001.5|3991.5|8
1650547950000|2022-04-21 13:32:30||3990.5||3990.5||3990.5||3990.5|0
1650547970000|2022-04-21 13:32:50|4002.5|3991.5|4008.5|3998.5|4008.5|3998.5|4002.5|3991.5|13
1650547980000|2022-04-21 13:33:00|4010.5|3999.5|4012.5|4001.5|4015.5|4004.5|4010.5|3999.5|15
1650547990000|2022-04-21 13:33:10|4016.5|4006.5|4016.5|4004.5|4016.5|4006.5|4013.5|4001.5|9
1650548000000|2022-04-21 13:33:20|4021.5|4005.5|4020.5|4008.5|4021.5|4008.5|4020.5|4005.5|3
1650548010000|2022-04-21 13:33:30|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1650548020000|2022-04-21 13:33:40|4018.5|4005.5|4018.5|4005.5|4018.5|4005.5|4018.5|4005.5|0
1650548030000|2022-04-21 13:33:50|4017.5|4004.5|4017.5|4004.5|4017.5|4004.5|4016.5|4002.5|5
1650548040000|2022-04-21 13:34:00|4020.5|4005.5|4019.5|4004.5|4020.5|4005.5|4019.5|4004.5|7
1650548060000|2022-04-21 13:34:20|4014.5|3999.5|4011.5|4001.5|4014.5|4001.5|4011.5|3999.5|4
1650548070000|2022-04-21 13:34:30||4000.5||3996.5||4000.5||3996.5|0
1650548080000|2022-04-21 13:34:40|4010.5|3994.5|4004.5|3990.5|4010.5|3994.5|4004.5|3990.5|3
1650548090000|2022-04-21 13:34:50|4002.5|3987.5|4002.5|3989.5|4002.5|3989.5|4002.5|3987.5|2
1650548100000|2022-04-21 13:35:00||3990.5||3989.5||3990.5||3989.5|1
1650548110000|2022-04-21 13:35:10|4000.5|3986.5|4000.5|3986.5|4000.5|3986.5|4000.5|3986.5|0
1650548120000|2022-04-21 13:35:20|3999.5|3991.5|3998.5|3981.5|3999.5|3991.5|3998.5|3981.5|4
1650548130000|2022-04-21 13:35:30|3996.5|3980.5|3995.5|3981.5|3996.5|3981.5|3995.5|3980.5|1
1650548140000|2022-04-21 13:35:40|3999.5|3985.5|3999.5|3985.5|3999.5|3986.5|3999.5|3985.5|2
1650548150000|2022-04-21 13:35:50||3990.5||3985.5||3991.5||3985.5|1
1650548160000|2022-04-21 13:36:00|4003.5|3986.5|4007.5|3992.5|4007.5|3992.5|4003.5|3986.5|1
1650548170000|2022-04-21 13:36:10||3991.5||3991.5||3997.5||3991.5|2
1650548180000|2022-04-21 13:36:20||3992.5||3992.5||3992.5||3992.5|0
1650548190000|2022-04-21 13:36:30||3993.5||3993.5||3993.5||3993.5|0
1650548200000|2022-04-21 13:36:40|4010.5|3995.5|4010.5|3998.5|4012.5|3998.5|4010.5|3995.5|1
1650548210000|2022-04-21 13:36:50|4014.5|4000.5|4007.5|3995.5|4016.5|4006.5|4007.5|3995.5|3
1650548220000|2022-04-21 13:37:00|4008.5||4008.5||4008.5||4008.5||2
1650548230000|2022-04-21 13:37:10|4010.5|3996.5|4009.5|4001.5|4014.5|4001.5|4008.5|3996.5|9
1650548240000|2022-04-21 13:37:20|4016.5|4003.5|4006.5|3991.5|4016.5|4003.5|4006.5|3991.5|11
1650548250000|2022-04-21 13:37:30||3989.5||3989.5||3989.5||3989.5|0
1650548260000|2022-04-21 13:37:40|3994.5|3987.5|3994.5|3980.5|3999.5|3988.5|3994.5|3980.5|0
1650548280000|2022-04-21 13:38:00|3999.5|3981.5|3995.5|3980.5|3999.5|3986.5|3995.5|3980.5|1
1650548290000|2022-04-21 13:38:10|3994.5|3981.5|3993.5|3981.5|3994.5|3981.5|3993.5|3981.5|0
1650548310000|2022-04-21 13:38:30|||||||||1
1650548320000|2022-04-21 13:38:40||3982.5||3982.5||3982.5||3982.5|0
1650548330000|2022-04-21 13:38:50|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|1
1650548340000|2022-04-21 13:39:00|3994.5|3981.5|3994.5|3981.5|3994.5|3981.5|3994.5|3981.5|0
1650548350000|2022-04-21 13:39:10|3993.5|3980.5|3986.5|3973.5|3993.5|3980.5|3983.5|3973.5|10
1650548360000|2022-04-21 13:39:20|3985.5|3971.5|3984.5|3971.5|3985.5|3971.5|3979.5|3968.5|7
1650548370000|2022-04-21 13:39:30|3983.5|3970.5|3984.5|3970.5|3984.5|3971.5|3983.5|3970.5|0
1650548380000|2022-04-21 13:39:40|3981.5|3973.5|3978.5|3968.5|3981.5|3973.5|3978.5|3968.5|7
1650548390000|2022-04-21 13:39:50|||||||||1
1650548400000|2022-04-21 13:40:00|3984.5|3969.5|3984.5|3968.5|3984.5|3969.5|3984.5|3967.5|5
1650548410000|2022-04-21 13:40:10|3978.5|3967.5|3977.5|3966.5|3980.5|3967.5|3977.5|3965.5|5
1650548420000|2022-04-21 13:40:20|3976.5|3965.5|3976.5|3965.5|3976.5|3966.5|3976.5|3965.5|0
1650548430000|2022-04-21 13:40:30|3978.5|3967.5|3982.5|3969.5|3982.5|3969.5|3978.5|3967.5|2
1650548440000|2022-04-21 13:40:40|3983.5|3970.5|3988.5|3972.5|3988.5|3972.5|3983.5|3970.5|2
1650548450000|2022-04-21 13:40:50|3991.5|3975.5|3989.5|3975.5|3991.5|3975.5|3989.5|3975.5|11
1650548470000|2022-04-21 13:41:10|3988.5|3972.5|3987.5|3972.5|3988.5|3972.5|3987.5|3972.5|0
1650548480000|2022-04-21 13:41:20|3991.5|3975.5|3991.5|3976.5|3992.5|3981.5|3988.5|3975.5|5
1650548490000|2022-04-21 13:41:30|3982.5|3975.5|3986.5|3972.5|3986.5|3975.5|3982.5|3972.5|2
1650548500000|2022-04-21 13:41:40||3976.5||3975.5||3976.5||3974.5|0
1650548510000|2022-04-21 13:41:50|3991.5|3974.5|3990.5|3977.5|3991.5|3980.5|3990.5|3972.5|1
1650548520000|2022-04-21 13:42:00|3989.5|3976.5|3989.5|3976.5|3989.5|3979.5|3989.5|3976.5|5
1650548530000|2022-04-21 13:42:10|3990.5|3979.5|3990.5|3978.5|3990.5|3981.5|3990.5|3978.5|3
1650548540000|2022-04-21 13:42:20|3989.5|3975.5|3989.5|3972.5|3989.5|3975.5|3988.5|3972.5|0
1650548550000|2022-04-21 13:42:30|3984.5||3984.5||3984.5||3984.5||0
1650548560000|2022-04-21 13:42:40||3976.5||3972.5||3976.5||3972.5|1
1650548570000|2022-04-21 13:42:50||3970.5||3970.5||3970.5||3970.5|1
1650548600000|2022-04-21 13:43:20|||||||||1
1650548610000|2022-04-21 13:43:30||3971.5||3972.5||3972.5||3971.5|0
1650548620000|2022-04-21 13:43:40||3970.5||3969.5||3970.5||3969.5|1
1650548650000|2022-04-21 13:44:10|3982.5||3982.5||3982.5||3982.5||0
1650548660000|2022-04-21 13:44:20||3967.5||3968.5||3968.5||3967.5|1
1650548670000|2022-04-21 13:44:30||3967.5||3967.5||3967.5||3967.5|0
1650548680000|2022-04-21 13:44:40|3981.5|3969.5|3981.5|3971.5|3981.5|3971.5|3977.5|3969.5|3
1650548690000|2022-04-21 13:44:50||3970.5||3970.5||3970.5||3970.5|0
1650548700000|2022-04-21 13:45:00||3968.5||3966.5||3968.5||3966.5|0
1650548710000|2022-04-21 13:45:10||3965.5||3965.5||3965.5||3965.5|1
1650548720000|2022-04-21 13:45:20|3977.5|3966.5|3976.5|3967.5|3977.5|3967.5|3976.5|3966.5|0
1650548730000|2022-04-21 13:45:30|3975.5|3966.5|3978.5|3967.5|3978.5|3967.5|3975.5|3966.5|5
1650548740000|2022-04-21 13:45:40||3966.5||3965.5||3966.5||3965.5|0
1650548750000|2022-04-21 13:45:50||3966.5||3966.5||3966.5||3966.5|0
1650548760000|2022-04-21 13:46:00||3965.5||3965.5||3965.5||3965.5|1
1650548770000|2022-04-21 13:46:10||3962.5||3961.5||3962.5||3961.5|2
1650548780000|2022-04-21 13:46:20|3971.5|3960.5|3971.5|3960.5|3971.5|3960.5|3971.5|3960.5|0
1650548790000|2022-04-21 13:46:30|3969.5|3959.5|3969.5|3958.5|3969.5|3959.5|3966.5|3955.5|4
1650548810000|2022-04-21 13:46:50||3959.5||3959.5||3959.5||3959.5|0
1650548820000|2022-04-21 13:47:00|3968.5||3968.5||3968.5||3968.5||1
1650548830000|2022-04-21 13:47:10|3965.5|3956.5|3972.5|3957.5|3972.5|3958.5|3965.5|3956.5|5
1650548860000|2022-04-21 13:47:40||3959.5||3959.5||3959.5||3959.5|0
1650548880000|2022-04-21 13:48:00||3957.5||3957.5||3957.5||3957.5|1
1650548900000|2022-04-21 13:48:20||3955.5||3955.5||3955.5||3955.5|1
1650548910000|2022-04-21 13:48:30|||||||||1
1650548920000|2022-04-21 13:48:40|3964.5|3954.5|3965.5|3953.5|3967.5|3955.5|3964.5|3953.5|4
1650548930000|2022-04-21 13:48:50||3952.5||3953.5||3953.5||3952.5|0
1650548940000|2022-04-21 13:49:00|3964.5|3951.5|3964.5|3951.5|3964.5|3951.5|3964.5|3951.5|1
1650548950000|2022-04-21 13:49:10||3952.5||3951.5||3952.5||3951.5|4
1650548970000|2022-04-21 13:49:30||3952.5||3951.5||3953.5||3951.5|6
1650548980000|2022-04-21 13:49:40||3952.5||3953.5||3953.5||3952.5|3
1650549000000|2022-04-21 13:50:00|3965.5|3954.5|3965.5|3955.5|3965.5|3955.5|3965.5|3954.5|1
1650549010000|2022-04-21 13:50:10||3958.5||3955.5||3958.5||3955.5|3
1650549020000|2022-04-21 13:50:20|3964.5|3954.5|3964.5|3952.5|3964.5|3954.5|3964.5|3950.5|1
1650549040000|2022-04-21 13:50:40|3968.5|3954.5|3972.5|3958.5|3972.5|3959.5|3968.5|3954.5|5
1650549050000|2022-04-21 13:50:50||3960.5||3961.5||3962.5||3958.5|0
1650549060000|2022-04-21 13:51:00|3976.5|3962.5|3976.5|3966.5|3976.5|3967.5|3971.5|3962.5|6
1650549070000|2022-04-21 13:51:10|3979.5|3967.5|3979.5|3968.5|3979.5|3968.5|3979.5|3967.5|1
1650549080000|2022-04-21 13:51:20|3980.5||3982.5||3982.5||3980.5||0
1650549090000|2022-04-21 13:51:30|3981.5|3967.5|3981.5|3968.5|3981.5|3968.5|3981.5|3967.5|0
1650549100000|2022-04-21 13:51:40|3979.5|3967.5|3978.5|3961.5|3979.5|3967.5|3978.5|3961.5|1
1650549120000|2022-04-21 13:52:00|3975.5|3958.5|3973.5|3957.5|3975.5|3958.5|3973.5|3956.5|0
1650549130000|2022-04-21 13:52:10|||||||||1
1650549140000|2022-04-21 13:52:20|3972.5|3955.5|3972.5|3955.5|3972.5|3955.5|3972.5|3955.5|0
1650549160000|2022-04-21 13:52:40|3971.5||3970.5||3971.5||3970.5||0
1650549170000|2022-04-21 13:52:50||3956.5||3956.5||3956.5||3956.5|1
1650549180000|2022-04-21 13:53:00||3954.5||3954.5||3954.5||3954.5|0
1650549190000|2022-04-21 13:53:10|||||||||1
1650549200000|2022-04-21 13:53:20|||||||||1
1650549210000|2022-04-21 13:53:30||3955.5||3956.5||3956.5||3955.5|0
1650549220000|2022-04-21 13:53:40||3955.5||3958.5||3958.5||3955.5|0
1650549230000|2022-04-21 13:53:50|3964.5|3952.5|3963.5|3950.5|3964.5|3952.5|3963.5|3950.5|3
1650549240000|2022-04-21 13:54:00||3951.5||3950.5||3951.5||3950.5|1
1650549250000|2022-04-21 13:54:10|3960.5|3951.5|3963.5|3952.5|3964.5|3954.5|3960.5|3951.5|2
1650549260000|2022-04-21 13:54:20||3950.5||3950.5||3951.5||3950.5|0
1650549270000|2022-04-21 13:54:30||3951.5||3951.5||3951.5||3951.5|0
1650549280000|2022-04-21 13:54:40||3950.5||3950.5||3950.5||3950.5|0
1650549290000|2022-04-21 13:54:50|||||||||1
1650549310000|2022-04-21 13:55:10|3958.5|3952.5|3963.5|3953.5|3963.5|3953.5|3958.5|3952.5|3
1650549320000|2022-04-21 13:55:20||3952.5||3949.5||3952.5||3949.5|2
1650549330000|2022-04-21 13:55:30|3962.5|3950.5|3961.5|3949.5|3962.5|3953.5|3961.5|3949.5|0
1650549340000|2022-04-21 13:55:40||3950.5||3949.5||3951.5||3949.5|0
1650549350000|2022-04-21 13:55:50|||||||||1
1650549370000|2022-04-21 13:56:10|3960.5|3946.5|3960.5|3946.5|3960.5|3946.5|3960.5|3946.5|3
1650549380000|2022-04-21 13:56:20||3940.5||3946.5||3946.5||3940.5|5
1650549390000|2022-04-21 13:56:30||3945.5||3945.5||3946.5||3945.5|0
1650549400000|2022-04-21 13:56:40||3944.5||3943.5||3944.5||3943.5|1
1650549410000|2022-04-21 13:56:50||3944.5||3944.5||3944.5||3944.5|0
1650549420000|2022-04-21 13:57:00|3958.5|3943.5|3956.5|3942.5|3958.5|3943.5|3956.5|3942.5|1
1650549440000|2022-04-21 13:57:20|3954.5|3937.5|3950.5|3939.5|3954.5|3942.5|3950.5|3935.5|2
1650549450000|2022-04-21 13:57:30|3949.5|3941.5|3945.5|3935.5|3949.5|3941.5|3944.5|3932.5|11
1650549460000|2022-04-21 13:57:40|3944.5|3938.5|3945.5|3934.5|3945.5|3938.5|3942.5|3934.5|8
1650549480000|2022-04-21 13:58:00||3935.5||3935.5||3935.5||3935.5|0
1650549500000|2022-04-21 13:58:20||3934.5||3934.5||3937.5||3934.5|1
1650549510000|2022-04-21 13:58:30||3933.5||3932.5||3933.5||3931.5|1
1650549520000|2022-04-21 13:58:40||3933.5||3932.5||3933.5||3931.5|2
1650549530000|2022-04-21 13:58:50||3931.5||3931.5||3931.5||3931.5|2
1650549540000|2022-04-21 13:59:00|3944.5|3930.5|3936.5|3928.5|3944.5|3930.5|3936.5|3927.5|1
1650549550000|2022-04-21 13:59:10|3935.5|3926.5|3935.5|3925.5|3935.5|3927.5|3935.5|3923.5|4
1650549560000|2022-04-21 13:59:20||3923.5||3925.5||3925.5||3923.5|0
1650549570000|2022-04-21 13:59:30||3923.5||3924.5||3926.5||3923.5|2
1650549580000|2022-04-21 13:59:40||3923.5||3923.5||3926.5||3923.5|1
1650549590000|2022-04-21 13:59:50||3922.5||3924.5||3924.5||3921.5|4
1650549600000|2022-04-21 14:00:00|3939.5|3925.5|3939.5|3925.5|3939.5|3926.5|3939.5|3925.5|0
1650549610000|2022-04-21 14:00:10||3924.5||3928.5||3928.5||3924.5|0
1650549620000|2022-04-21 14:00:20|3938.5|3926.5|3937.5|3924.5|3938.5|3927.5|3937.5|3921.5|13
1650549630000|2022-04-21 14:00:30|3938.5|3926.5|3937.5|3926.5|3938.5|3926.5|3937.5|3926.5|0
1650549640000|2022-04-21 14:00:40|3939.5|3927.5|3939.5|3929.5|3939.5|3931.5|3939.5|3927.5|3
1650549650000|2022-04-21 14:00:50|3938.5|3930.5|3939.5|3930.5|3939.5|3930.5|3936.5|3927.5|2
1650549660000|2022-04-21 14:01:00|3943.5|3931.5|3943.5|3932.5|3943.5|3932.5|3943.5|3930.5|1
1650549670000|2022-04-21 14:01:10|3942.5|3933.5|3941.5|3930.5|3942.5|3933.5|3941.5|3930.5|1
1650549680000|2022-04-21 14:01:20||3928.5||3930.5||3930.5||3928.5|0
1650549690000|2022-04-21 14:01:30|3937.5||3941.5||3941.5||3937.5||1
1650549700000|2022-04-21 14:01:40||3931.5||3931.5||3931.5||3931.5|0
1650549710000|2022-04-21 14:01:50||3928.5||3931.5||3931.5||3928.5|0
1650549720000|2022-04-21 14:02:00|3940.5|3929.5|3939.5|3928.5|3940.5|3930.5|3939.5|3927.5|2
1650549730000|2022-04-21 14:02:10|3937.5||3937.5||3937.5||3937.5||0
1650549740000|2022-04-21 14:02:20|3935.5|3927.5|3937.5|3927.5|3937.5|3927.5|3935.5|3927.5|2
1650549750000|2022-04-21 14:02:30|3934.5||3936.5||3937.5||3934.5||1
1650549760000|2022-04-21 14:02:40|3935.5|3926.5|3935.5|3925.5|3935.5|3926.5|3935.5|3925.5|6
1650549770000|2022-04-21 14:02:50|3934.5|3924.5|3930.5|3921.5|3934.5|3924.5|3930.5|3921.5|3
1650549780000|2022-04-21 14:03:00|3932.5|3922.5|3933.5|3921.5|3933.5|3922.5|3928.5|3921.5|3
1650549790000|2022-04-21 14:03:10|3932.5|3920.5|3928.5|3918.5|3932.5|3920.5|3928.5|3918.5|7
1650549800000|2022-04-21 14:03:20|3927.5|3917.5|3927.5|3919.5|3927.5|3919.5|3927.5|3917.5|1
1650549810000|2022-04-21 14:03:30|3928.5|3917.5|3928.5|3916.5|3928.5|3917.5|3927.5|3916.5|1
1650549820000|2022-04-21 14:03:40|3927.5|3919.5|3928.5|3919.5|3929.5|3919.5|3927.5|3919.5|0
1650549830000|2022-04-21 14:03:50|3929.5||3928.5||3929.5||3928.5||0
1650549840000|2022-04-21 14:04:00|3929.5|3920.5|3930.5|3920.5|3930.5|3920.5|3928.5|3920.5|0
1650549850000|2022-04-21 14:04:10|3929.5|3919.5|3930.5|3921.5|3932.5|3921.5|3929.5|3919.5|1
1650549860000|2022-04-21 14:04:20|3929.5|3920.5|3928.5|3919.5|3930.5|3920.5|3928.5|3919.5|0
1650549870000|2022-04-21 14:04:30|3929.5|3920.5|3929.5|3921.5|3929.5|3921.5|3929.5|3919.5|2
1650549880000|2022-04-21 14:04:40|3930.5|3919.5|3931.5|3923.5|3933.5|3923.5|3930.5|3919.5|11
1650549890000|2022-04-21 14:04:50|3935.5|3924.5|3935.5|3923.5|3935.5|3924.5|3935.5|3923.5|1
1650549900000|2022-04-21 14:05:00|3933.5|3922.5|3932.5|3921.5|3933.5|3926.5|3932.5|3921.5|1
1650549910000|2022-04-21 14:05:10||3922.5||3922.5||3922.5||3922.5|0
1650549920000|2022-04-21 14:05:20|3931.5|3921.5|3930.5|3920.5|3932.5|3922.5|3930.5|3920.5|0
1650549930000|2022-04-21 14:05:30|3929.5|3921.5|3930.5|3920.5|3932.5|3922.5|3929.5|3919.5|0
1650549940000|2022-04-21 14:05:40|3931.5|3922.5|3929.5|3919.5|3932.5|3922.5|3929.5|3919.5|2
1650549950000|2022-04-21 14:05:50|3928.5|3917.5|3928.5|3917.5|3929.5|3917.5|3928.5|3917.5|0
1650549960000|2022-04-21 14:06:00|3927.5|3916.5|3925.5|3914.5|3927.5|3916.5|3925.5|3914.5|5
1650549970000|2022-04-21 14:06:10||3915.5||3914.5||3915.5||3914.5|0
1650550000000|2022-04-21 14:06:40||3915.5||3914.5||3915.5||3914.5|0
1650550020000|2022-04-21 14:07:00|||||||||13
1650550030000|2022-04-21 14:07:10|3924.5|3915.5|3925.5|3914.5|3925.5|3915.5|3923.5|3914.5|0
1650550040000|2022-04-21 14:07:20||3915.5||3914.5||3915.5||3914.5|3
1650550050000|2022-04-21 14:07:30|3920.5|3913.5|3920.5|3906.5|3920.5|3913.5|3920.5|3906.5|22
1650550060000|2022-04-21 14:07:40|3919.5|3907.5|3919.5|3908.5|3919.5|3908.5|3918.5|3907.5|2
1650550070000|2022-04-21 14:07:50|3920.5||3920.5||3920.5||3920.5||1
1650550080000|2022-04-21 14:08:00|3918.5|3907.5|3920.5|3908.5|3920.5|3908.5|3918.5|3907.5|2
1650550090000|2022-04-21 14:08:10|3922.5||3922.5||3922.5||3922.5||2
1650550100000|2022-04-21 14:08:20|3918.5|3909.5|3921.5|3909.5|3922.5|3909.5|3918.5|3909.5|1
1650550110000|2022-04-21 14:08:30|3920.5|3908.5|3921.5|3909.5|3922.5|3909.5|3919.5|3908.5|0
1650550120000|2022-04-21 14:08:40|3922.5||3925.5||3925.5||3922.5||0
1650550140000|2022-04-21 14:09:00|||||||||1
1650550150000|2022-04-21 14:09:10|3924.5|3910.5|3923.5|3910.5|3924.5|3910.5|3923.5|3910.5|0
1650550160000|2022-04-21 14:09:20|3918.5||3923.5||3923.5||3918.5||2
1650550180000|2022-04-21 14:09:40|3922.5||3921.5||3922.5||3921.5||0
1650550190000|2022-04-21 14:09:50|3920.5||3918.5||3920.5||3918.5||0
1650550200000|2022-04-21 14:10:00|||||||||4
1650550210000|2022-04-21 14:10:10|3917.5|3906.5|3917.5|3906.5|3917.5|3906.5|3917.5|3906.5|6
1650550220000|2022-04-21 14:10:20||3898.5||3902.5||3902.5||3898.5|10
1650550240000|2022-04-21 14:10:40||3903.5||3903.5||3903.5||3903.5|0
1650550250000|2022-04-21 14:10:50||3901.5||3899.5||3901.5||3899.5|1
1650550260000|2022-04-21 14:11:00|3915.5||3911.5||3915.5||3911.5||0
1650550270000|2022-04-21 14:11:10|3910.5|3900.5|3914.5|3901.5|3914.5|3901.5|3910.5|3900.5|2
1650550280000|2022-04-21 14:11:20|3917.5|3902.5|3917.5|3903.5|3917.5|3903.5|3917.5|3902.5|0
1650550290000|2022-04-21 14:11:30|3912.5|3901.5|3917.5|3901.5|3917.5|3901.5|3912.5|3901.5|1
1650550300000|2022-04-21 14:11:40|3916.5|3902.5|3915.5|3902.5|3916.5|3902.5|3915.5|3902.5|0
1650550310000|2022-04-21 14:11:50|3914.5|3901.5|3912.5|3899.5|3914.5|3901.5|3912.5|3899.5|0
1650550320000|2022-04-21 14:12:00|3911.5|3898.5|3910.5|3899.5|3911.5|3899.5|3910.5|3898.5|0
1650550330000|2022-04-21 14:12:10|3909.5|3898.5|3910.5|3898.5|3910.5|3898.5|3908.5|3898.5|0
1650550350000|2022-04-21 14:12:30|3907.5||3907.5||3907.5||3907.5||0
1650550360000|2022-04-21 14:12:40|3910.5|3899.5|3912.5|3899.5|3912.5|3900.5|3910.5|3899.5|10
1650550370000|2022-04-21 14:12:50||3897.5||3897.5||3898.5||3897.5|0
1650550380000|2022-04-21 14:13:00||3898.5||3898.5||3898.5||3898.5|0
1650550400000|2022-04-21 14:13:20|3915.5||3914.5||3915.5||3914.5||0
1650550430000|2022-04-21 14:13:50|3913.5||3912.5||3913.5||3912.5||0
1650550440000|2022-04-21 14:14:00||3899.5||3899.5||3899.5||3899.5|0
1650550460000|2022-04-21 14:14:20||3898.5||3898.5||3898.5||3898.5|0
1650550470000|2022-04-21 14:14:30|3911.5||3910.5||3911.5||3910.5||0
1650550500000|2022-04-21 14:15:00||3899.5||3899.5||3899.5||3899.5|0
1650550510000|2022-04-21 14:15:10||3898.5||3899.5||3899.5||3898.5|10
1650550520000|2022-04-21 14:15:20|3912.5|3900.5|3912.5|3902.5|3912.5|3902.5|3912.5|3900.5|0
1650550530000|2022-04-21 14:15:30||3901.5||3900.5||3902.5||3898.5|5
1650550540000|2022-04-21 14:15:40||3901.5||3901.5||3902.5||3901.5|0
1650550550000|2022-04-21 14:15:50|3916.5|3902.5|3916.5|3903.5|3916.5|3903.5|3916.5|3901.5|8
1650550560000|2022-04-21 14:16:00|3917.5|3905.5|3917.5|3907.5|3917.5|3907.5|3917.5|3905.5|0
1650550570000|2022-04-21 14:16:10|3918.5|3905.5|3918.5|3906.5|3918.5|3906.5|3918.5|3905.5|2
1650550580000|2022-04-21 14:16:20|3919.5|3912.5|3921.5|3912.5|3921.5|3912.5|3919.5|3912.5|3
1650550590000|2022-04-21 14:16:30|3923.5|3913.5|3924.5|3912.5|3926.5|3913.5|3923.5|3912.5|5
1650550600000|2022-04-21 14:16:40|3925.5||3923.5||3926.5||3923.5||0
1650550620000|2022-04-21 14:17:00|3924.5||3922.5||3926.5||3922.5||0
1650550630000|2022-04-21 14:17:10|3923.5||3923.5||3923.5||3923.5||0
1650550650000|2022-04-21 14:17:30|3925.5|3914.5|3925.5|3914.5|3925.5|3914.5|3924.5|3914.5|2
1650550660000|2022-04-21 14:17:40|3926.5||3926.5||3926.5||3926.5||1
1650550670000|2022-04-21 14:17:50|3925.5||3926.5||3926.5||3925.5||0
1650550690000|2022-04-21 14:18:10||3918.5||3914.5||3918.5||3914.5|2
1650550710000|2022-04-21 14:18:30|3925.5|3909.5|3924.5|3909.5|3925.5|3909.5|3924.5|3909.5|1
1650550730000|2022-04-21 14:18:50|3925.5||3923.5||3925.5||3923.5||0
1650550740000|2022-04-21 14:19:00|3925.5|3914.5|3920.5|3909.5|3925.5|3914.5|3920.5|3909.5|1
1650550750000|2022-04-21 14:19:10|3919.5|3906.5|3919.5|3906.5|3921.5|3906.5|3918.5|3906.5|1
1650550760000|2022-04-21 14:19:20|3918.5||3918.5||3919.5||3916.5||0
1650550770000|2022-04-21 14:19:30|3919.5||3916.5||3919.5||3916.5||0
1650550780000|2022-04-21 14:19:40|3917.5|3902.5|3914.5|3902.5|3917.5|3902.5|3914.5|3902.5|3
1650550790000|2022-04-21 14:19:50|3915.5||3916.5||3916.5||3915.5||0
1650550800000|2022-04-21 14:20:00|3917.5|3900.5|3914.5|3900.5|3917.5|3900.5|3914.5|3900.5|0
1650550860000|2022-04-21 14:21:00|3906.5|3898.5|3906.5|3895.5|3906.5|3898.5|3906.5|3895.5|3
1650550870000|2022-04-21 14:21:10|3907.5|3897.5|3907.5|3897.5|3907.5|3897.5|3907.5|3897.5|0
1650550880000|2022-04-21 14:21:20|3906.5|3895.5|3905.5|3894.5|3907.5|3895.5|3905.5|3894.5|1
1650550890000|2022-04-21 14:21:30|3906.5|3896.5|3906.5|3896.5|3906.5|3896.5|3903.5|3896.5|1
1650550900000|2022-04-21 14:21:40|3903.5|3894.5|3900.5|3890.5|3903.5|3894.5|3900.5|3890.5|5
1650550910000|2022-04-21 14:21:50|3902.5|3891.5|3905.5|3893.5|3905.5|3893.5|3901.5|3891.5|2
1650550920000|2022-04-21 14:22:00|3906.5|3894.5|3907.5|3897.5|3907.5|3897.5|3906.5|3894.5|0
1650550940000|2022-04-21 14:22:20||3896.5||3896.5||3896.5||3896.5|0
1650550960000|2022-04-21 14:22:40|3905.5|3895.5|3905.5|3895.5|3905.5|3895.5|3905.5|3895.5|0
1650550970000|2022-04-21 14:22:50|3907.5|3896.5|3907.5|3897.5|3907.5|3897.5|3907.5|3896.5|1
1650550980000|2022-04-21 14:23:00|3909.5|3896.5|3909.5|3896.5|3909.5|3896.5|3909.5|3896.5|3
1650550990000|2022-04-21 14:23:10|3911.5|3897.5|3912.5|3898.5|3912.5|3898.5|3910.5|3897.5|0
1650551000000|2022-04-21 14:23:20|3905.5|3900.5|3914.5|3901.5|3914.5|3901.5|3905.5|3900.5|2
1650551010000|2022-04-21 14:23:30|3915.5||3915.5||3919.5||3913.5||5
1650551030000|2022-04-21 14:23:50|3914.5||3914.5||3914.5||3914.5||0
1650551050000|2022-04-21 14:24:10||3902.5||3903.5||3903.5||3902.5|0
1650551060000|2022-04-21 14:24:20|3913.5|3902.5|3911.5|3902.5|3913.5|3902.5|3911.5|3902.5|0
1650551080000|2022-04-21 14:24:40|3910.5|3899.5|3911.5|3899.5|3911.5|3899.5|3909.5|3899.5|4
1650551110000|2022-04-21 14:25:10|3913.5|3898.5|3910.5|3897.5|3913.5|3898.5|3910.5|3897.5|0
1650551120000|2022-04-21 14:25:20|3911.5||3912.5||3912.5||3911.5||0
1650551130000|2022-04-21 14:25:30|3913.5|3898.5|3912.5|3899.5|3913.5|3899.5|3912.5|3898.5|0
1650551140000|2022-04-21 14:25:40|3913.5||3913.5||3913.5||3913.5||0
1650551150000|2022-04-21 14:25:50||3900.5||3900.5||3900.5||3900.5|0
1650551160000|2022-04-21 14:26:00|3912.5|3901.5|3913.5|3901.5|3913.5|3901.5|3912.5|3900.5|0
1650551170000|2022-04-21 14:26:10|3912.5||3913.5||3913.5||3912.5||0
1650551180000|2022-04-21 14:26:20||3900.5||3901.5||3901.5||3900.5|1
1650551190000|2022-04-21 14:26:30||3900.5||3899.5||3901.5||3899.5|0
1650551200000|2022-04-21 14:26:40|3912.5|3897.5|3912.5|3901.5|3912.5|3901.5|3912.5|3897.5|1
1650551210000|2022-04-21 14:26:50|3911.5|3900.5|3911.5|3899.5|3911.5|3900.5|3911.5|3898.5|1
1650551220000|2022-04-21 14:27:00||3901.5||3901.5||3901.5||3901.5|0
1650551230000|2022-04-21 14:27:10|3912.5||3913.5||3914.5||3912.5||1
1650551240000|2022-04-21 14:27:20|3914.5|3903.5|3920.5|3904.5|3920.5|3904.5|3914.5|3903.5|13
1650551250000|2022-04-21 14:27:30|3919.5||3919.5||3921.5||3918.5||2
1650551270000|2022-04-21 14:27:50|3922.5||3918.5||3924.5||3918.5||0
1650551280000|2022-04-21 14:28:00|3922.5|3906.5|3922.5|3906.5|3924.5|3906.5|3921.5|3906.5|0
1650551290000|2022-04-21 14:28:10|3924.5||3923.5||3924.5||3923.5||0
1650551300000|2022-04-21 14:28:20|3927.5||3923.5||3927.5||3923.5||5
1650551310000|2022-04-21 14:28:30|3927.5|3907.5|3924.5|3911.5|3927.5|3911.5|3924.5|3907.5|0
1650551320000|2022-04-21 14:28:40||3912.5||3912.5||3912.5||3912.5|0
1650551330000|2022-04-21 14:28:50||3913.5||3913.5||3913.5||3913.5|0
1650551340000|2022-04-21 14:29:00|3927.5||3930.5||3930.5||3926.5||2
1650551350000|2022-04-21 14:29:10|3926.5|3915.5|3927.5|3915.5|3927.5|3915.5|3925.5|3915.5|0
1650551360000|2022-04-21 14:29:20|3934.5|3917.5|3929.5|3918.5|3938.5|3922.5|3929.5|3917.5|12
1650551370000|2022-04-21 14:29:30||3919.5||3919.5||3919.5||3919.5|0
1650551380000|2022-04-21 14:29:40|3930.5|3920.5|3930.5|3921.5|3930.5|3921.5|3930.5|3920.5|1
1650551390000|2022-04-21 14:29:50|3934.5|3922.5|3931.5|3923.5|3934.5|3923.5|3931.5|3921.5|1
1650551400000|2022-04-21 14:30:00|3930.5|3921.5|3929.5|3921.5|3930.5|3921.5|3929.5|3921.5|1
1650551410000|2022-04-21 14:30:10|3930.5|3922.5|3931.5|3922.5|3934.5|3922.5|3930.5|3922.5|1
1650551420000|2022-04-21 14:30:20|3932.5|3923.5|3934.5|3925.5|3936.5|3925.5|3932.5|3923.5|4
1650551430000|2022-04-21 14:30:30|3933.5|3924.5|3936.5|3925.5|3936.5|3926.5|3933.5|3924.5|4
1650551440000|2022-04-21 14:30:40|3938.5|3926.5|3938.5|3928.5|3938.5|3929.5|3938.5|3926.5|3
1650551450000|2022-04-21 14:30:50|3937.5|3927.5|3938.5|3929.5|3938.5|3929.5|3937.5|3927.5|1
1650551460000|2022-04-21 14:31:00|3937.5|3927.5|3938.5|3925.5|3939.5|3927.5|3937.5|3925.5|5
1650551470000|2022-04-21 14:31:10|3939.5||3939.5||3939.5||3939.5||0
1650551490000|2022-04-21 14:31:30|3938.5||3938.5||3938.5||3938.5||0
1650551500000|2022-04-21 14:31:40|3937.5|3923.5|3936.5|3923.5|3937.5|3923.5|3936.5|3923.5|0
1650551510000|2022-04-21 14:31:50|3932.5|3924.5|3936.5|3925.5|3936.5|3925.5|3932.5|3924.5|1
1650551520000|2022-04-21 14:32:00|3931.5|3926.5|3936.5|3924.5|3936.5|3926.5|3931.5|3923.5|6
1650551530000|2022-04-21 14:32:10|3935.5|3923.5|3932.5|3919.5|3935.5|3923.5|3932.5|3919.5|1
1650551540000|2022-04-21 14:32:20|3931.5||3932.5||3932.5||3931.5||0
1650551590000|2022-04-21 14:33:10||3917.5||3917.5||3917.5||3917.5|0
1650551620000|2022-04-21 14:33:40||3919.5||3920.5||3920.5||3919.5|0
1650551630000|2022-04-21 14:33:50|3936.5|3921.5|3936.5|3922.5|3936.5|3922.5|3936.5|3921.5|1
1650551640000|2022-04-21 14:34:00|3937.5||3937.5||3937.5||3937.5||0
1650551650000|2022-04-21 14:34:10||3923.5||3923.5||3923.5||3923.5|0
1650551660000|2022-04-21 14:34:20|3938.5|3924.5|3936.5|3924.5|3938.5|3924.5|3936.5|3924.5|4
1650551680000|2022-04-21 14:34:40|3937.5||3937.5||3938.5||3937.5||0
1650551690000|2022-04-21 14:34:50|3938.5||3938.5||3938.5||3938.5||0
1650551700000|2022-04-21 14:35:00|3939.5|3925.5|3939.5|3929.5|3939.5|3929.5|3939.5|3925.5|0
1650551710000|2022-04-21 14:35:10|3941.5|3930.5|3941.5|3929.5|3941.5|3931.5|3941.5|3929.5|5
1650551720000|2022-04-21 14:35:20||3930.5||3929.5||3930.5||3929.5|0
1650551730000|2022-04-21 14:35:30|3940.5|3928.5|3939.5|3927.5|3940.5|3928.5|3939.5|3926.5|0
1650551740000|2022-04-21 14:35:40|3940.5|3928.5|3938.5|3927.5|3940.5|3928.5|3938.5|3927.5|0
1650551750000|2022-04-21 14:35:50|3939.5|3928.5|3939.5|3928.5|3939.5|3928.5|3939.5|3928.5|0
1650551760000|2022-04-21 14:36:00||3926.5||3927.5||3927.5||3926.5|0
1650551770000|2022-04-21 14:36:10|3938.5|3926.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|0
1650551780000|2022-04-21 14:36:20||3924.5||3924.5||3924.5||3924.5|0
1650551800000|2022-04-21 14:36:40||3923.5||3925.5||3925.5||3923.5|0
1650551810000|2022-04-21 14:36:50|3936.5|3926.5|3935.5|3925.5|3936.5|3928.5|3935.5|3924.5|3
1650551820000|2022-04-21 14:37:00||3924.5||3924.5||3924.5||3924.5|0
1650551830000|2022-04-21 14:37:10|3936.5|3925.5|3934.5|3924.5|3936.5|3925.5|3934.5|3922.5|0
1650551850000|2022-04-21 14:37:30|3933.5|3922.5|3932.5|3922.5|3934.5|3922.5|3932.5|3922.5|0
1650551860000|2022-04-21 14:37:40|3933.5||3933.5||3933.5||3933.5||0
1650551870000|2022-04-21 14:37:50|3935.5||3934.5||3935.5||3933.5||0
1650551880000|2022-04-21 14:38:00|3933.5||3937.5||3937.5||3933.5||0
1650551890000|2022-04-21 14:38:10|3938.5|3923.5|3938.5|3926.5|3938.5|3926.5|3938.5|3923.5|0
1650551900000|2022-04-21 14:38:20|3939.5|3927.5|3940.5|3928.5|3940.5|3928.5|3939.5|3927.5|0
1650551910000|2022-04-21 14:38:30|3939.5||3939.5||3939.5||3938.5||0
1650551920000|2022-04-21 14:38:40|3940.5|3927.5|3938.5|3927.5|3940.5|3927.5|3938.5|3927.5|0
1650551930000|2022-04-21 14:38:50|3937.5|3926.5|3937.5|3924.5|3938.5|3926.5|3937.5|3924.5|0
1650551940000|2022-04-21 14:39:00|3938.5|3925.5|3938.5|3928.5|3939.5|3928.5|3937.5|3925.5|6
1650551950000|2022-04-21 14:39:10|3939.5|3927.5|3940.5|3928.5|3941.5|3928.5|3939.5|3927.5|7
1650551960000|2022-04-21 14:39:20|3939.5||3939.5||3939.5||3939.5||0
1650551970000|2022-04-21 14:39:30|3941.5|3929.5|3938.5|3926.5|3941.5|3931.5|3938.5|3926.5|1
1650551980000|2022-04-21 14:39:40|3937.5|3925.5|3936.5|3925.5|3937.5|3925.5|3936.5|3925.5|0
1650551990000|2022-04-21 14:39:50|3937.5|3928.5|3937.5|3924.5|3937.5|3928.5|3936.5|3924.5|1
1650552010000|2022-04-21 14:40:10|3936.5|3922.5|3934.5|3923.5|3936.5|3923.5|3934.5|3922.5|0
1650552020000|2022-04-21 14:40:20|3933.5||3934.5||3934.5||3933.5||0
1650552030000|2022-04-21 14:40:30|3933.5|3922.5|3932.5|3920.5|3934.5|3922.5|3930.5|3920.5|7
1650552050000|2022-04-21 14:40:50|3931.5|3919.5|3928.5|3916.5|3931.5|3919.5|3928.5|3916.5|5
1650552060000|2022-04-21 14:41:00|3927.5|3915.5|3925.5|3915.5|3929.5|3915.5|3925.5|3915.5|0
1650552070000|2022-04-21 14:41:10|3929.5|3914.5|3923.5|3914.5|3929.5|3914.5|3923.5|3914.5|0
1650552080000|2022-04-21 14:41:20|3927.5|3915.5|3924.5|3915.5|3927.5|3915.5|3924.5|3914.5|0
1650552090000|2022-04-21 14:41:30|3927.5|3914.5|3925.5|3915.5|3928.5|3915.5|3923.5|3914.5|1
1650552100000|2022-04-21 14:41:40|3928.5||3927.5||3928.5||3926.5||0
1650552110000|2022-04-21 14:41:50|3928.5|3916.5|3928.5|3916.5|3929.5|3916.5|3928.5|3916.5|0
1650552120000|2022-04-21 14:42:00|3929.5||3928.5||3929.5||3928.5||0
1650552130000|2022-04-21 14:42:10|3929.5|3918.5|3929.5|3918.5|3929.5|3918.5|3926.5|3918.5|1
1650552140000|2022-04-21 14:42:20||3919.5||3919.5||3919.5||3919.5|0
1650552150000|2022-04-21 14:42:30|3931.5||3931.5||3931.5||3931.5||0
1650552160000|2022-04-21 14:42:40||3918.5||3915.5||3919.5||3915.5|6
1650552170000|2022-04-21 14:42:50|3929.5||3928.5||3929.5||3928.5||0
1650552180000|2022-04-21 14:43:00|3927.5|3914.5|3926.5|3914.5|3927.5|3914.5|3926.5|3914.5|0
1650552210000|2022-04-21 14:43:30|3927.5||3924.5||3927.5||3924.5||0
1650552230000|2022-04-21 14:43:50|3922.5|3913.5|3924.5|3913.5|3924.5|3913.5|3922.5|3913.5|3
1650552240000|2022-04-21 14:44:00||3914.5||3914.5||3914.5||3914.5|0
1650552250000|2022-04-21 14:44:10||3915.5||3915.5||3915.5||3915.5|0
1650552260000|2022-04-21 14:44:20|3925.5||3928.5||3928.5||3925.5||2
1650552270000|2022-04-21 14:44:30|3924.5|3916.5|3930.5|3916.5|3930.5|3916.5|3924.5|3916.5|3
1650552280000|2022-04-21 14:44:40|||||||||1
1650552310000|2022-04-21 14:45:10|3929.5||3928.5||3929.5||3928.5||0
1650552320000|2022-04-21 14:45:20|3925.5||3925.5||3925.5||3925.5||0
1650552330000|2022-04-21 14:45:30|3928.5|3917.5|3928.5|3917.5|3928.5|3917.5|3928.5|3917.5|1
1650552340000|2022-04-21 14:45:40||3916.5||3916.5||3916.5||3916.5|0
1650552350000|2022-04-21 14:45:50|3929.5||3928.5||3929.5||3928.5||0
1650552370000|2022-04-21 14:46:10||3917.5||3917.5||3917.5||3917.5|0
1650552380000|2022-04-21 14:46:20|3931.5||3928.5||3931.5||3928.5||0
1650552390000|2022-04-21 14:46:30||3916.5||3916.5||3916.5||3916.5|0
1650552400000|2022-04-21 14:46:40|3929.5||3928.5||3929.5||3928.5||0
1650552410000|2022-04-21 14:46:50|3929.5|3917.5|3928.5|3916.5|3929.5|3917.5|3928.5|3913.5|0
1650552420000|2022-04-21 14:47:00||3913.5||3914.5||3916.5||3913.5|0
1650552430000|2022-04-21 14:47:10|3927.5|3909.5|3927.5|3910.5|3927.5|3911.5|3927.5|3909.5|11
1650552440000|2022-04-21 14:47:20|3926.5|3908.5|3916.5|3908.5|3926.5|3908.5|3916.5|3908.5|3
1650552450000|2022-04-21 14:47:30|3918.5|3909.5|3921.5|3908.5|3921.5|3909.5|3918.5|3908.5|4
1650552460000|2022-04-21 14:47:40|3918.5||3918.5||3918.5||3918.5||0
1650552470000|2022-04-21 14:47:50|3917.5|3907.5|3917.5|3907.5|3917.5|3907.5|3917.5|3907.5|1
1650552480000|2022-04-21 14:48:00|3918.5|3908.5|3918.5|3909.5|3918.5|3909.5|3918.5|3908.5|0
1650552490000|2022-04-21 14:48:10|3917.5||3917.5||3917.5||3917.5||1
1650552500000|2022-04-21 14:48:20|3918.5|3908.5|3917.5|3909.5|3918.5|3909.5|3917.5|3908.5|1
1650552510000|2022-04-21 14:48:30|3918.5||3921.5||3921.5||3918.5||0
1650552530000|2022-04-21 14:48:50||3908.5||3908.5||3908.5||3908.5|0
1650552540000|2022-04-21 14:49:00|3915.5|3904.5|3915.5|3907.5|3915.5|3907.5|3915.5|3904.5|3
1650552550000|2022-04-21 14:49:10|3920.5|3906.5|3915.5|3905.5|3920.5|3906.5|3915.5|3904.5|12
1650552570000|2022-04-21 14:49:30||3904.5||3904.5||3904.5||3904.5|2
1650552590000|2022-04-21 14:49:50|3912.5||3915.5||3915.5||3912.5||1
1650552610000|2022-04-21 14:50:10||3905.5||3905.5||3905.5||3905.5|0
1650552670000|2022-04-21 14:51:10||3896.5||3903.5||3904.5||3896.5|4
1650552720000|2022-04-21 14:52:00|3916.5|3908.5|3919.5|3907.5|3919.5|3908.5|3916.5|3907.5|3
1650552730000|2022-04-21 14:52:10||3906.5||3906.5||3906.5||3906.5|0
1650552740000|2022-04-21 14:52:20||3908.5||3908.5||3908.5||3908.5|0
1650552770000|2022-04-21 14:52:50|3920.5|3909.5|3920.5|3909.5|3920.5|3909.5|3920.5|3909.5|0
1650552780000|2022-04-21 14:53:00|3919.5|3908.5|3919.5|3908.5|3919.5|3908.5|3919.5|3908.5|0
1650552790000|2022-04-21 14:53:10|3920.5||3920.5||3920.5||3919.5||0
1650552800000|2022-04-21 14:53:20|3919.5|3911.5|3922.5|3911.5|3922.5|3911.5|3919.5|3911.5|1
1650552850000|2022-04-21 14:54:10|3921.5||3921.5||3921.5||3921.5||0
1650552880000|2022-04-21 14:54:40|3919.5|3908.5|3919.5|3905.5|3919.5|3908.5|3919.5|3905.5|1
1650552890000|2022-04-21 14:54:50||3903.5||3903.5||3904.5||3903.5|0
1650552980000|2022-04-21 14:56:20||3902.5||3904.5||3904.5||3899.5|0
1650553020000|2022-04-21 14:57:00||3903.5||3903.5||3903.5||3903.5|0
1650553030000|2022-04-21 14:57:10||3904.5||3904.5||3904.5||3904.5|0
1650553090000|2022-04-21 14:58:10||3903.5||3903.5||3904.5||3903.5|0
1650553100000|2022-04-21 14:58:20||3904.5||3906.5||3906.5||3904.5|0
1650553110000|2022-04-21 14:58:30|3921.5|3907.5|3922.5|3908.5|3922.5|3908.5|3921.5|3907.5|0
1650553150000|2022-04-21 14:59:10|3925.5||3925.5||3925.5||3925.5||1
1650553180000|2022-04-21 14:59:40||3909.5||3909.5||3910.5||3909.5|0
1650553190000|2022-04-21 14:59:50||3910.5||3910.5||3910.5||3910.5|0
1650553210000|2022-04-21 15:00:10|3926.5|3911.5|3923.5|3909.5|3926.5|3911.5|3923.5|3909.5|2
1650553230000|2022-04-21 15:00:30|3922.5||3922.5||3922.5||3922.5||0
1650553240000|2022-04-21 15:00:40|3923.5||3921.5||3923.5||3921.5||0
1650553250000|2022-04-21 15:00:50|3924.5|3912.5|3924.5|3910.5|3924.5|3913.5|3924.5|3909.5|3
1650553260000|2022-04-21 15:01:00||3911.5||3911.5||3911.5||3911.5|0
1650553270000|2022-04-21 15:01:10|3926.5|3913.5|3927.5|3913.5|3928.5|3913.5|3926.5|3913.5|0
1650553280000|2022-04-21 15:01:20|3926.5||3926.5||3926.5||3926.5||0
1650553290000|2022-04-21 15:01:30|3925.5|3912.5|3924.5|3912.5|3925.5|3912.5|3924.5|3912.5|0
1650553300000|2022-04-21 15:01:40|3923.5||3923.5||3923.5||3923.5||0
1650553310000|2022-04-21 15:01:50|3925.5|3913.5|3924.5|3912.5|3925.5|3913.5|3924.5|3912.5|0
1650553320000|2022-04-21 15:02:00|3923.5|3911.5|3922.5|3911.5|3923.5|3911.5|3922.5|3911.5|0
1650553330000|2022-04-21 15:02:10|3921.5|3909.5|3920.5|3909.5|3921.5|3910.5|3920.5|3909.5|0
1650553340000|2022-04-21 15:02:20|3919.5|3910.5|3919.5|3909.5|3919.5|3910.5|3919.5|3909.5|0
1650553350000|2022-04-21 15:02:30||3908.5||3910.5||3910.5||3908.5|1
1650553360000|2022-04-21 15:02:40|3920.5||3922.5||3923.5||3920.5||0
1650553390000|2022-04-21 15:03:10|3921.5|3911.5|3921.5|3910.5|3921.5|3911.5|3921.5|3910.5|0
1650553410000|2022-04-21 15:03:30|3922.5|3911.5|3922.5|3911.5|3922.5|3911.5|3922.5|3911.5|0
1650553440000|2022-04-21 15:04:00|3923.5||3923.5||3923.5||3923.5||0
1650553480000|2022-04-21 15:04:40|3925.5|3914.5|3927.5|3915.5|3928.5|3915.5|3925.5|3914.5|6
1650553490000|2022-04-21 15:04:50|3926.5|3914.5|3925.5|3914.5|3926.5|3914.5|3925.5|3914.5|0
1650553500000|2022-04-21 15:05:00|3927.5|3916.5|3925.5|3915.5|3927.5|3916.5|3925.5|3915.5|1
1650553510000|2022-04-21 15:05:10||3914.5||3912.5||3914.5||3912.5|0
1650553520000|2022-04-21 15:05:20||3911.5||3911.5||3911.5||3911.5|0
1650553530000|2022-04-21 15:05:30||3912.5||3911.5||3912.5||3911.5|0
1650553540000|2022-04-21 15:05:40|3922.5|3912.5|3921.5|3910.5|3922.5|3912.5|3921.5|3910.5|0
1650553560000|2022-04-21 15:06:00|3919.5|3907.5|3917.5|3904.5|3919.5|3907.5|3916.5|3904.5|1
1650553570000|2022-04-21 15:06:10||3905.5||3905.5||3905.5||3905.5|0
1650553580000|2022-04-21 15:06:20|3918.5|3904.5|3918.5|3904.5|3918.5|3904.5|3918.5|3904.5|0
1650553590000|2022-04-21 15:06:30|3919.5|3906.5|3920.5|3907.5|3921.5|3907.5|3918.5|3906.5|0
1650553600000|2022-04-21 15:06:40||3908.5||3908.5||3908.5||3908.5|0
1650553610000|2022-04-21 15:06:50|3922.5||3920.5||3922.5||3920.5||0
1650553630000|2022-04-21 15:07:10|3918.5|3907.5|3921.5|3907.5|3921.5|3907.5|3918.5|3904.5|0
1650553640000|2022-04-21 15:07:20|3917.5|3906.5|3922.5|3908.5|3922.5|3908.5|3917.5|3906.5|0
1650553650000|2022-04-21 15:07:30|3920.5||3920.5||3920.5||3920.5||0
1650553660000|2022-04-21 15:07:40|3919.5|3907.5|3918.5|3907.5|3919.5|3907.5|3918.5|3907.5|0
1650553670000|2022-04-21 15:07:50|3919.5||3919.5||3919.5||3919.5||0
1650553700000|2022-04-21 15:08:20|3922.5|3909.5|3920.5|3908.5|3922.5|3909.5|3919.5|3907.5|0
1650553710000|2022-04-21 15:08:30|3922.5||3919.5||3922.5||3919.5||0
1650553730000|2022-04-21 15:08:50|3921.5||3920.5||3921.5||3920.5||0
1650553740000|2022-04-21 15:09:00|3919.5|3907.5|3920.5|3907.5|3920.5|3907.5|3919.5|3907.5|0
1650553750000|2022-04-21 15:09:10|3919.5||3919.5||3919.5||3918.5||0
1650553770000|2022-04-21 15:09:30|3915.5||3920.5||3920.5||3915.5||4
1650553780000|2022-04-21 15:09:40|3919.5||3920.5||3920.5||3919.5||0
1650553790000|2022-04-21 15:09:50||3908.5||3908.5||3908.5||3908.5|0
1650553840000|2022-04-21 15:10:40|3919.5||3920.5||3920.5||3919.5||0
1650553850000|2022-04-21 15:10:50|3919.5|3907.5|3920.5|3907.5|3920.5|3907.5|3919.5|3907.5|0
1650553860000|2022-04-21 15:11:00|3919.5|3904.5|3919.5|3905.5|3920.5|3905.5|3918.5|3904.5|0
1650553870000|2022-04-21 15:11:10|3918.5||3920.5||3920.5||3918.5||0
1650553880000|2022-04-21 15:11:20|3921.5|3907.5|3921.5|3910.5|3921.5|3910.5|3921.5|3907.5|0
1650553890000|2022-04-21 15:11:30|3922.5||3922.5||3922.5||3922.5||0
1650553900000|2022-04-21 15:11:40|3924.5|3912.5|3923.5|3913.5|3924.5|3913.5|3923.5|3912.5|1
1650553910000|2022-04-21 15:11:50|3924.5||3922.5||3924.5||3922.5||0
1650553920000|2022-04-21 15:12:00||3912.5||3911.5||3912.5||3907.5|0
1650553930000|2022-04-21 15:12:10||3910.5||3910.5||3910.5||3910.5|0
1650553940000|2022-04-21 15:12:20|3924.5||3925.5||3925.5||3924.5||1
1650553960000|2022-04-21 15:12:40||3912.5||3913.5||3913.5||3912.5|0
1650553970000|2022-04-21 15:12:50||3914.5||3914.5||3914.5||3914.5|0
1650553980000|2022-04-21 15:13:00|3924.5|3913.5|3924.5|3913.5|3924.5|3913.5|3924.5|3913.5|0
1650553990000|2022-04-21 15:13:10||3914.5||3914.5||3914.5||3914.5|0
1650554020000|2022-04-21 15:13:40|3926.5||3926.5||3926.5||3926.5||1
1650554050000|2022-04-21 15:14:10|3925.5|3913.5|3924.5|3913.5|3925.5|3913.5|3924.5|3913.5|0
1650554080000|2022-04-21 15:14:40||3911.5||3911.5||3911.5||3911.5|0
1650554120000|2022-04-21 15:15:20|3925.5||3924.5||3925.5||3924.5||0
1650554150000|2022-04-21 15:15:50|3925.5||3923.5||3925.5||3923.5||0
1650554160000|2022-04-21 15:16:00|3922.5|3910.5|3920.5|3910.5|3925.5|3911.5|3920.5|3910.5|0
1650554170000|2022-04-21 15:16:10|3922.5||3921.5||3922.5||3921.5||0
1650554200000|2022-04-21 15:16:40|3922.5|3915.5|3922.5|3910.5|3922.5|3915.5|3922.5|3910.5|2
1650554210000|2022-04-21 15:16:50|3923.5|3913.5|3922.5|3913.5|3923.5|3913.5|3922.5|3913.5|0
1650554220000|2022-04-21 15:17:00|||||||||1
1650554230000|2022-04-21 15:17:10|3924.5||3923.5||3924.5||3923.5||1
1650554260000|2022-04-21 15:17:40|3922.5|3910.5|3921.5|3910.5|3922.5|3910.5|3921.5|3910.5|1
1650554280000|2022-04-21 15:18:00|3922.5||3922.5||3922.5||3922.5||1
1650554290000|2022-04-21 15:18:10|||||||||2
1650554360000|2022-04-21 15:19:20|3921.5|3907.5|3921.5|3907.5|3921.5|3907.5|3921.5|3907.5|0
1650554390000|2022-04-21 15:19:50||3908.5||3908.5||3908.5||3908.5|0
1650554400000|2022-04-21 15:20:00||3907.5||3907.5||3907.5||3907.5|0
1650554420000|2022-04-21 15:20:20|3920.5|3908.5|3921.5|3908.5|3922.5|3908.5|3920.5|3908.5|0
1650554430000|2022-04-21 15:20:30||3909.5||3909.5||3909.5||3909.5|0
1650554460000|2022-04-21 15:21:00|3920.5|3908.5|3918.5|3908.5|3920.5|3908.5|3918.5|3908.5|1
1650554470000|2022-04-21 15:21:10|3917.5|3904.5|3917.5|3904.5|3917.5|3904.5|3916.5|3904.5|1
1650554480000|2022-04-21 15:21:20|3916.5|3903.5|3914.5|3904.5|3916.5|3904.5|3914.5|3903.5|0
1650554490000|2022-04-21 15:21:30|3915.5|3903.5|3914.5|3901.5|3915.5|3903.5|3912.5|3901.5|2
1650554500000|2022-04-21 15:21:40|3913.5||3913.5||3913.5||3913.5||0
1650554510000|2022-04-21 15:21:50||3899.5||3899.5||3899.5||3899.5|0
1650554520000|2022-04-21 15:22:00|3909.5|3901.5|3913.5|3901.5|3913.5|3901.5|3909.5|3901.5|1
1650554530000|2022-04-21 15:22:10|3914.5||3914.5||3914.5||3914.5||0
1650554540000|2022-04-21 15:22:20|3916.5||3916.5||3917.5||3915.5||0
1650554550000|2022-04-21 15:22:30|3917.5||3914.5||3917.5||3914.5||0
1650554560000|2022-04-21 15:22:40|3915.5||3915.5||3916.5||3915.5||0
1650554570000|2022-04-21 15:22:50|3914.5||3914.5||3914.5||3914.5||0
1650554580000|2022-04-21 15:23:00|3915.5|3902.5|3917.5|3903.5|3917.5|3903.5|3915.5|3902.5|0
1650554600000|2022-04-21 15:23:20||3904.5||3904.5||3904.5||3904.5|0
1650554610000|2022-04-21 15:23:30|||||||||1
1650554620000|2022-04-21 15:23:40|3916.5|3901.5|3915.5|3901.5|3916.5|3901.5|3915.5|3901.5|0
1650554640000|2022-04-21 15:24:00|3916.5|3903.5|3915.5|3903.5|3916.5|3903.5|3915.5|3903.5|0
1650554650000|2022-04-21 15:24:10|3916.5||3916.5||3916.5||3916.5||0
1650554660000|2022-04-21 15:24:20|3917.5|3905.5|3918.5|3905.5|3918.5|3905.5|3917.5|3905.5|0
1650554700000|2022-04-21 15:25:00|3920.5|3906.5|3920.5|3906.5|3920.5|3906.5|3919.5|3906.5|0
1650554710000|2022-04-21 15:25:10||3905.5||3909.5||3909.5||3905.5|0
1650554740000|2022-04-21 15:25:40|3919.5|3906.5|3919.5|3906.5|3920.5|3906.5|3919.5|3906.5|0
1650554750000|2022-04-21 15:25:50|3920.5||3920.5||3920.5||3920.5||0
1650554770000|2022-04-21 15:26:10|3919.5||3919.5||3919.5||3919.5||0
1650554780000|2022-04-21 15:26:20|3920.5||3920.5||3920.5||3920.5||0
1650554800000|2022-04-21 15:26:40|3921.5|3905.5|3921.5|3909.5|3921.5|3909.5|3921.5|3905.5|2
1650554810000|2022-04-21 15:26:50|3922.5||3921.5||3922.5||3921.5||0
1650554840000|2022-04-21 15:27:20|3920.5||3920.5||3920.5||3920.5||0
1650554850000|2022-04-21 15:27:30|3921.5||3921.5||3921.5||3921.5||0
1650554880000|2022-04-21 15:28:00|3920.5||3921.5||3921.5||3920.5||0
1650554890000|2022-04-21 15:28:10||3907.5||3906.5||3908.5||3905.5|0
1650554920000|2022-04-21 15:28:40||3905.5||3905.5||3905.5||3905.5|0
1650554930000|2022-04-21 15:28:50|3920.5||3919.5||3920.5||3919.5||0
1650554940000|2022-04-21 15:29:00|3917.5|3903.5|3916.5|3903.5|3917.5|3903.5|3916.5|3903.5|0
1650554950000|2022-04-21 15:29:10|3915.5||3914.5||3915.5||3914.5||0
1650554960000|2022-04-21 15:29:20|3916.5||3915.5||3916.5||3915.5||0
1650554970000|2022-04-21 15:29:30|3916.5||3915.5||3916.5||3915.5||0
1650555000000|2022-04-21 15:30:00|3913.5|3901.5|3912.5|3899.5|3914.5|3901.5|3912.5|3898.5|0
1650555010000|2022-04-21 15:30:10|3913.5|3898.5|3910.5|3898.5|3913.5|3898.5|3910.5|3898.5|1
1650555020000|2022-04-21 15:30:20|3913.5||3911.5||3913.5||3911.5||0
1650555030000|2022-04-21 15:30:30|3913.5||3913.5||3913.5||3912.5||0
1650555040000|2022-04-21 15:30:40||3899.5||3900.5||3900.5||3899.5|0
1650555050000|2022-04-21 15:30:50||3901.5||3902.5||3902.5||3901.5|0
1650555060000|2022-04-21 15:31:00|3915.5|3903.5|3915.5|3902.5|3915.5|3903.5|3915.5|3902.5|0
1650555070000|2022-04-21 15:31:10||3903.5||3902.5||3903.5||3902.5|0
1650555080000|2022-04-21 15:31:20|3914.5|3901.5|3914.5|3901.5|3914.5|3901.5|3914.5|3901.5|0
1650555100000|2022-04-21 15:31:40|3913.5||3914.5||3914.5||3913.5||0
1650555140000|2022-04-21 15:32:20||3900.5||3899.5||3900.5||3899.5|0
1650555160000|2022-04-21 15:32:40|3911.5|3898.5|3909.5|3896.5|3911.5|3898.5|3909.5|3896.5|0
1650555170000|2022-04-21 15:32:50|3910.5||3907.5||3910.5||3907.5||0
1650555180000|2022-04-21 15:33:00|3909.5||3909.5||3910.5||3908.5||1
1650555190000|2022-04-21 15:33:10|3911.5|3897.5|3911.5|3898.5|3911.5|3898.5|3910.5|3897.5|2
1650555200000|2022-04-21 15:33:20|3912.5|3899.5|3911.5|3900.5|3915.5|3900.5|3911.5|3899.5|0
1650555210000|2022-04-21 15:33:30|3910.5|3898.5|3910.5|3898.5|3911.5|3898.5|3909.5|3898.5|0
1650555220000|2022-04-21 15:33:40|3908.5|3896.5|3907.5|3896.5|3908.5|3896.5|3906.5|3896.5|1
1650555230000|2022-04-21 15:33:50|3909.5||3909.5||3909.5||3908.5||0
1650555240000|2022-04-21 15:34:00|3910.5|3897.5|3912.5|3898.5|3913.5|3898.5|3910.5|3897.5|0
1650555250000|2022-04-21 15:34:10|3913.5||3911.5||3913.5||3911.5||0
1650555270000|2022-04-21 15:34:30|3912.5||3911.5||3912.5||3911.5||0
1650555340000|2022-04-21 15:35:40|3910.5|3896.5|3909.5|3896.5|3910.5|3896.5|3909.5|3896.5|1
1650555350000|2022-04-21 15:35:50||3897.5||3898.5||3898.5||3897.5|0
1650555360000|2022-04-21 15:36:00|3910.5||3910.5||3910.5||3910.5||0
1650555370000|2022-04-21 15:36:10|3909.5||3910.5||3910.5||3909.5||0
1650555380000|2022-04-21 15:36:20|3909.5|3896.5|3909.5|3896.5|3909.5|3896.5|3908.5|3896.5|0
1650555390000|2022-04-21 15:36:30||3897.5||3898.5||3898.5||3897.5|0
1650555410000|2022-04-21 15:36:50||3899.5||3898.5||3899.5||3898.5|0
1650555430000|2022-04-21 15:37:10|3911.5||3911.5||3911.5||3911.5||1
1650555450000|2022-04-21 15:37:30|3910.5||3910.5||3910.5||3910.5||0
1650555460000|2022-04-21 15:37:40||3896.5||3896.5||3896.5||3896.5|0
1650555480000|2022-04-21 15:38:00|3909.5||3906.5||3909.5||3906.5||0
1650555500000|2022-04-21 15:38:20|3907.5||3905.5||3907.5||3905.5||0
1650555510000|2022-04-21 15:38:30|3907.5||3904.5||3907.5||3904.5||1
1650555530000|2022-04-21 15:38:50|3902.5|3895.5|3902.5|3892.5|3902.5|3895.5|3902.5|3892.5|1
1650555540000|2022-04-21 15:39:00|3904.5|3893.5|3904.5|3892.5|3904.5|3893.5|3904.5|3892.5|1
1650555560000|2022-04-21 15:39:20|3903.5||3903.5||3903.5||3903.5||0
1650555570000|2022-04-21 15:39:30|3904.5||3901.5||3904.5||3901.5||0
1650555590000|2022-04-21 15:39:50|3904.5||3903.5||3904.5||3902.5||0
1650555600000|2022-04-21 15:40:00|3904.5||3904.5||3904.5||3902.5||2
1650555610000|2022-04-21 15:40:10|3902.5|3893.5|3902.5|3892.5|3902.5|3893.5|3902.5|3892.5|0
1650555620000|2022-04-21 15:40:20|3904.5||3904.5||3904.5||3904.5||1
1650555630000|2022-04-21 15:40:30||3893.5||3893.5||3893.5||3893.5|0
1650555640000|2022-04-21 15:40:40||3892.5||3892.5||3892.5||3892.5|0
1650555670000|2022-04-21 15:41:10|3907.5||3907.5||3907.5||3907.5||1
1650555740000|2022-04-21 15:42:20|3906.5|3894.5|3905.5|3894.5|3906.5|3894.5|3905.5|3894.5|0
1650555750000|2022-04-21 15:42:30|3904.5|3890.5|3903.5|3890.5|3904.5|3890.5|3903.5|3890.5|2
1650555790000|2022-04-21 15:43:10|3902.5||3902.5||3902.5||3902.5||0
1650555810000|2022-04-21 15:43:30|3903.5||3902.5||3903.5||3902.5||0
1650555880000|2022-04-21 15:44:40|3901.5||3901.5||3901.5||3901.5||0
1650555890000|2022-04-21 15:44:50|3899.5||3899.5||3899.5||3899.5||1
1650555900000|2022-04-21 15:45:00|3900.5||3899.5||3900.5||3899.5||0
1650555910000|2022-04-21 15:45:10|3901.5|3891.5|3899.5|3890.5|3903.5|3891.5|3899.5|3890.5|1
1650555920000|2022-04-21 15:45:20|3901.5|3891.5|3899.5|3890.5|3901.5|3891.5|3899.5|3890.5|1
1650555940000|2022-04-21 15:45:40|3900.5|3885.5|3900.5|3885.5|3900.5|3885.5|3898.5|3885.5|10
1650555950000|2022-04-21 15:45:50|3899.5|3886.5|3899.5|3885.5|3899.5|3886.5|3899.5|3885.5|0
1650555970000|2022-04-21 15:46:10||3886.5||3886.5||3886.5||3886.5|0
1650555990000|2022-04-21 15:46:30|3897.5||3897.5||3897.5||3897.5||1
1650556010000|2022-04-21 15:46:50|3896.5||3896.5||3896.5||3894.5||1
1650556040000|2022-04-21 15:47:20||3885.5||3886.5||3886.5||3884.5|5
1650556050000|2022-04-21 15:47:30|3895.5|3884.5|3896.5|3884.5|3896.5|3886.5|3895.5|3884.5|3
1650556070000|2022-04-21 15:47:50||3885.5||3885.5||3885.5||3885.5|3
1650556080000|2022-04-21 15:48:00||3884.5||3884.5||3884.5||3884.5|0
1650556220000|2022-04-21 15:50:20|3891.5||3896.5||3896.5||3891.5||3
1650556230000|2022-04-21 15:50:30|3899.5||3899.5||3899.5||3899.5||2
1650556250000|2022-04-21 15:50:50||3885.5||3884.5||3885.5||3884.5|0
1650556260000|2022-04-21 15:51:00||3885.5||3885.5||3886.5||3885.5|0
1650556280000|2022-04-21 15:51:20||3886.5||3885.5||3886.5||3885.5|0
1650556290000|2022-04-21 15:51:30||3884.5||3884.5||3884.5||3884.5|0
1650556340000|2022-04-21 15:52:20||3885.5||3885.5||3885.5||3884.5|0
1650556410000|2022-04-21 15:53:30|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|4
1650556420000|2022-04-21 15:53:40|3898.5||3900.5||3900.5||3898.5||1
1650556430000|2022-04-21 15:53:50|3898.5||3898.5||3898.5||3898.5||0
1650556440000|2022-04-21 15:54:00|3903.5|3889.5|3903.5|3889.5|3903.5|3889.5|3903.5|3889.5|2
1650556450000|2022-04-21 15:54:10||3888.5||3888.5||3888.5||3888.5|0
1650556460000|2022-04-21 15:54:20|3902.5||3902.5||3902.5||3902.5||0
1650556490000|2022-04-21 15:54:50|3901.5||3901.5||3901.5||3901.5||0
1650556500000|2022-04-21 15:55:00|3900.5||3899.5||3900.5||3899.5||0
1650556510000|2022-04-21 15:55:10||3886.5||3886.5||3886.5||3886.5|1
1650556520000|2022-04-21 15:55:20||3884.5||3885.5||3885.5||3884.5|0
1650556530000|2022-04-21 15:55:30|3898.5|3884.5|3897.5|3884.5|3898.5|3884.5|3897.5|3884.5|0
1650556540000|2022-04-21 15:55:40|3896.5||3895.5||3896.5||3895.5||0
1650556570000|2022-04-21 15:56:10|3894.5|3882.5|3892.5|3881.5|3894.5|3882.5|3892.5|3881.5|7
1650556590000|2022-04-21 15:56:30|3893.5||3892.5||3893.5||3892.5||0
1650556620000|2022-04-21 15:57:00|3891.5||3891.5||3891.5||3891.5||0
1650556640000|2022-04-21 15:57:20|3890.5|3880.5|3890.5|3880.5|3890.5|3880.5|3890.5|3880.5|2
1650556650000|2022-04-21 15:57:30||3879.5||3879.5||3879.5||3879.5|0
1650556670000|2022-04-21 15:57:50||3880.5||3881.5||3881.5||3880.5|0
1650556690000|2022-04-21 15:58:10|||||||||1
1650556720000|2022-04-21 15:58:40|3889.5|3879.5|3889.5|3879.5|3889.5|3880.5|3889.5|3879.5|0
1650556770000|2022-04-21 15:59:30|3890.5|3880.5|3890.5|3881.5|3890.5|3881.5|3890.5|3880.5|1
1650556780000|2022-04-21 15:59:40||3879.5||3880.5||3880.5||3879.5|1
1650556800000|2022-04-21 16:00:00|3891.5|3881.5|3891.5|3880.5|3891.5|3881.5|3890.5|3880.5|0
1650556810000|2022-04-21 16:00:10|3892.5||3893.5||3893.5||3892.5||0
1650556910000|2022-04-21 16:01:50||3881.5||3880.5||3881.5||3880.5|0
1650556920000|2022-04-21 16:02:00|3894.5||3893.5||3894.5||3893.5||0
1650556930000|2022-04-21 16:02:10||3882.5||3883.5||3883.5||3882.5|0
1650556950000|2022-04-21 16:02:30||3882.5||3882.5||3882.5||3882.5|0
1650556990000|2022-04-21 16:03:10||3879.5||3882.5||3882.5||3879.5|0
1650557020000|2022-04-21 16:03:40||3881.5||3881.5||3881.5||3879.5|0
1650557030000|2022-04-21 16:03:50||3879.5||3879.5||3880.5||3879.5|0
1650557040000|2022-04-21 16:04:00|3892.5||3890.5||3892.5||3890.5||0
1650557050000|2022-04-21 16:04:10|3891.5||3890.5||3891.5||3890.5||0
1650557070000|2022-04-21 16:04:30||3878.5||3878.5||3878.5||3878.5|0
1650557080000|2022-04-21 16:04:40||3879.5||3878.5||3879.5||3878.5|1
1650557090000|2022-04-21 16:04:50|3887.5||3889.5||3889.5||3887.5||1
1650557100000|2022-04-21 16:05:00|3888.5||3888.5||3888.5||3888.5||0
1650557110000|2022-04-21 16:05:10|3889.5|3879.5|3889.5|3879.5|3889.5|3879.5|3889.5|3879.5|1
1650557120000|2022-04-21 16:05:20|3893.5|3880.5|3893.5|3881.5|3893.5|3881.5|3893.5|3880.5|1
1650557130000|2022-04-21 16:05:30||3879.5||3880.5||3880.5||3879.5|0
1650557140000|2022-04-21 16:05:40||3881.5||3881.5||3881.5||3881.5|0
1650557150000|2022-04-21 16:05:50|3895.5|3882.5|3895.5|3882.5|3895.5|3882.5|3895.5|3881.5|0
1650557160000|2022-04-21 16:06:00|3894.5|3883.5|3893.5|3882.5|3894.5|3883.5|3893.5|3882.5|0
1650557170000|2022-04-21 16:06:10|3894.5|3883.5|3897.5|3885.5|3897.5|3885.5|3894.5|3883.5|1
1650557180000|2022-04-21 16:06:20|3898.5|3884.5|3898.5|3884.5|3898.5|3884.5|3898.5|3882.5|7
1650557190000|2022-04-21 16:06:30||3885.5||3886.5||3887.5||3885.5|0
1650557200000|2022-04-21 16:06:40||3885.5||3885.5||3885.5||3885.5|0
1650557220000|2022-04-21 16:07:00|3897.5|3884.5|3898.5|3883.5|3898.5|3884.5|3897.5|3883.5|0
1650557230000|2022-04-21 16:07:10||3882.5||3881.5||3882.5||3881.5|0
1650557250000|2022-04-21 16:07:30|3897.5||3894.5||3897.5||3893.5||0
1650557260000|2022-04-21 16:07:40|3893.5||3894.5||3894.5||3893.5||0
1650557270000|2022-04-21 16:07:50|3893.5||3893.5||3893.5||3893.5||0
1650557280000|2022-04-21 16:08:00|3892.5||3892.5||3892.5||3892.5||0
1650557300000|2022-04-21 16:08:20|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3890.5|3879.5|1
1650557310000|2022-04-21 16:08:30|3892.5||3892.5||3892.5||3891.5||0
1650557320000|2022-04-21 16:08:40|3891.5||3893.5||3893.5||3891.5||0
1650557340000|2022-04-21 16:09:00|3892.5||3891.5||3892.5||3891.5||0
1650557350000|2022-04-21 16:09:10|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1650557430000|2022-04-21 16:10:30|3889.5||3888.5||3889.5||3888.5||0
1650557440000|2022-04-21 16:10:40||3876.5||3876.5||3876.5||3876.5|3
1650557450000|2022-04-21 16:10:50||3877.5||3876.5||3877.5||3876.5|0
1650557460000|2022-04-21 16:11:00|3889.5||3889.5||3889.5||3888.5||0
1650557470000|2022-04-21 16:11:10|3890.5||3891.5||3892.5||3890.5||11
1650557480000|2022-04-21 16:11:20|3895.5|3878.5|3896.5|3883.5|3896.5|3883.5|3895.5|3878.5|2
1650557490000|2022-04-21 16:11:30|3895.5||3895.5||3895.5||3895.5||0
1650557510000|2022-04-21 16:11:50|3896.5|3889.5|3897.5|3883.5|3900.5|3889.5|3896.5|3883.5|25
1650557520000|2022-04-21 16:12:00||3885.5||3886.5||3886.5||3885.5|0
1650557560000|2022-04-21 16:12:40||3887.5||3887.5||3887.5||3887.5|0
1650557580000|2022-04-21 16:13:00|3900.5|3883.5|3894.5|3881.5|3900.5|3883.5|3894.5|3881.5|25
1650557590000|2022-04-21 16:13:10|3896.5||3894.5||3896.5||3894.5||0
1650557620000|2022-04-21 16:13:40|3893.5|3879.5|3893.5|3879.5|3893.5|3879.5|3893.5|3879.5|0
1650557650000|2022-04-21 16:14:10|3894.5||3894.5||3894.5||3893.5||0
1650557720000|2022-04-21 16:15:20|3895.5|3881.5|3895.5|3882.5|3895.5|3882.5|3895.5|3881.5|0
1650557780000|2022-04-21 16:16:20|3896.5||3894.5||3896.5||3894.5||0
1650557800000|2022-04-21 16:16:40|3890.5|3884.5|3892.5|3882.5|3896.5|3884.5|3890.5|3882.5|5
1650557830000|2022-04-21 16:17:10|3896.5||3895.5||3896.5||3895.5||2
1650557840000|2022-04-21 16:17:20|3896.5||3895.5||3896.5||3895.5||0
1650557850000|2022-04-21 16:17:30|3896.5||3896.5||3896.5||3896.5||0
1650557860000|2022-04-21 16:17:40|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|10
1650557910000|2022-04-21 16:18:30|3896.5|3887.5|3896.5|3887.5|3896.5|3887.5|3896.5|3887.5|0
1650557920000|2022-04-21 16:18:40|3897.5||3897.5||3897.5||3897.5||2
1650557930000|2022-04-21 16:18:50|||||||||1
1650557940000|2022-04-21 16:19:00|3898.5|3888.5|3898.5|3888.5|3898.5|3888.5|3898.5|3888.5|1
1650557960000|2022-04-21 16:19:20||3887.5||3887.5||3888.5||3887.5|0
1650557970000|2022-04-21 16:19:30|3897.5|3886.5|3897.5|3887.5|3897.5|3887.5|3897.5|3886.5|0
1650557980000|2022-04-21 16:19:40|3896.5|3886.5|3896.5|3886.5|3896.5|3886.5|3895.5|3886.5|0
1650557990000|2022-04-21 16:19:50|3897.5|3887.5|3898.5|3888.5|3898.5|3888.5|3897.5|3886.5|0
1650558000000|2022-04-21 16:20:00|3897.5|3887.5|3897.5|3887.5|3898.5|3887.5|3895.5|3887.5|0
1650558010000|2022-04-21 16:20:10|3896.5|3888.5|3898.5|3889.5|3898.5|3889.5|3896.5|3887.5|1
1650558030000|2022-04-21 16:20:30||3890.5||3888.5||3890.5||3888.5|0
1650558040000|2022-04-21 16:20:40|3897.5|3887.5|3897.5|3887.5|3898.5|3887.5|3896.5|3887.5|0
1650558050000|2022-04-21 16:20:50||3886.5||3887.5||3887.5||3886.5|0
1650558060000|2022-04-21 16:21:00||3886.5||3886.5||3887.5||3886.5|0
1650558070000|2022-04-21 16:21:10||3887.5||3887.5||3887.5||3886.5|0
1650558080000|2022-04-21 16:21:20|3896.5||3897.5||3897.5||3896.5||0
1650558090000|2022-04-21 16:21:30|3895.5|3886.5|3895.5|3886.5|3897.5|3886.5|3895.5|3886.5|1
1650558100000|2022-04-21 16:21:40|3896.5|3888.5|3894.5|3886.5|3896.5|3888.5|3894.5|3886.5|7
1650558110000|2022-04-21 16:21:50|3895.5||3895.5||3895.5||3895.5||1
1650558120000|2022-04-21 16:22:00|3896.5|3883.5|3891.5|3882.5|3896.5|3883.5|3891.5|3882.5|9
1650558130000|2022-04-21 16:22:10|3893.5|3883.5|3894.5|3884.5|3895.5|3884.5|3893.5|3882.5|8
1650558150000|2022-04-21 16:22:30|3893.5|3883.5|3894.5|3884.5|3894.5|3884.5|3893.5|3883.5|4
1650558170000|2022-04-21 16:22:50|3893.5|3883.5|3894.5|3884.5|3894.5|3884.5|3893.5|3883.5|0
1650558180000|2022-04-21 16:23:00|3893.5|3883.5|3892.5|3882.5|3894.5|3883.5|3892.5|3882.5|0
1650558190000|2022-04-21 16:23:10|3893.5|3883.5|3894.5|3884.5|3894.5|3884.5|3892.5|3883.5|0
1650558200000|2022-04-21 16:23:20||3883.5||3884.5||3884.5||3883.5|0
1650558210000|2022-04-21 16:23:30|3893.5|3883.5|3893.5|3883.5|3894.5|3884.5|3893.5|3883.5|0
1650558220000|2022-04-21 16:23:40|3892.5|3882.5|3891.5|3882.5|3892.5|3882.5|3891.5|3882.5|0
1650558230000|2022-04-21 16:23:50|3892.5||3890.5||3892.5||3890.5||0
1650558270000|2022-04-21 16:24:30|||||||||11
1650558280000|2022-04-21 16:24:40||3881.5||3881.5||3881.5||3881.5|16
1650558290000|2022-04-21 16:24:50|3888.5||3888.5||3888.5||3888.5||0
1650558300000|2022-04-21 16:25:00|3890.5|3879.5|3887.5|3879.5|3890.5|3879.5|3887.5|3879.5|2
1650558310000|2022-04-21 16:25:10|3888.5||3890.5||3890.5||3888.5||4
1650558320000|2022-04-21 16:25:20|3889.5||3888.5||3889.5||3888.5||0
1650558330000|2022-04-21 16:25:30|3889.5||3889.5||3889.5||3888.5||0
1650558340000|2022-04-21 16:25:40|3888.5||3889.5||3889.5||3888.5||0
1650558350000|2022-04-21 16:25:50|3890.5||3890.5||3890.5||3890.5||0
1650558390000|2022-04-21 16:26:30||3880.5||3880.5||3880.5||3880.5|0
1650558410000|2022-04-21 16:26:50|3892.5|3881.5|3893.5|3881.5|3893.5|3881.5|3892.5|3880.5|4
1650558460000|2022-04-21 16:27:40||3882.5||3882.5||3882.5||3882.5|0
1650558480000|2022-04-21 16:28:00||3883.5||3883.5||3883.5||3883.5|0
1650558490000|2022-04-21 16:28:10|3892.5|3884.5|3893.5|3884.5|3893.5|3884.5|3892.5|3884.5|3
1650558500000|2022-04-21 16:28:20|3894.5||3894.5||3894.5||3894.5||1
1650558520000|2022-04-21 16:28:40|3893.5||3893.5||3893.5||3893.5||1
1650558530000|2022-04-21 16:28:50||3882.5||3884.5||3884.5||3882.5|1
1650558570000|2022-04-21 16:29:30||3883.5||3882.5||3883.5||3882.5|1
1650558580000|2022-04-21 16:29:40|3892.5|3879.5|3891.5|3879.5|3892.5|3879.5|3891.5|3879.5|1
1650558590000|2022-04-21 16:29:50|3890.5||3890.5||3890.5||3890.5||0
1650558600000|2022-04-21 16:30:00|3891.5||3891.5||3891.5||3891.5||0
1650558630000|2022-04-21 16:30:30|3892.5||3892.5||3892.5||3892.5||0
1650558660000|2022-04-21 16:31:00|3891.5||3890.5||3891.5||3890.5||0
1650558680000|2022-04-21 16:31:20|3891.5||3891.5||3891.5||3891.5||0
1650558710000|2022-04-21 16:31:50|3890.5||3890.5||3890.5||3890.5||0
1650558720000|2022-04-21 16:32:00|3891.5||3891.5||3891.5||3891.5||0
1650558740000|2022-04-21 16:32:20|3890.5|3880.5|3890.5|3880.5|3890.5|3880.5|3890.5|3880.5|0
1650558750000|2022-04-21 16:32:30|3891.5||3892.5||3892.5||3891.5||0
1650558830000|2022-04-21 16:33:50|3891.5||3892.5||3892.5||3891.5||0
1650558860000|2022-04-21 16:34:20||3881.5||3881.5||3881.5||3881.5|0
1650558870000|2022-04-21 16:34:30|3894.5||3894.5||3894.5||3894.5||3
1650558910000|2022-04-21 16:35:10|3895.5||3895.5||3895.5||3895.5||0
1650558950000|2022-04-21 16:35:50|3896.5|3882.5|3896.5|3883.5|3896.5|3883.5|3896.5|3882.5|0
1650558980000|2022-04-21 16:36:20|3894.5||3894.5||3894.5||3894.5||0
1650559030000|2022-04-21 16:37:10||3880.5||3880.5||3880.5||3880.5|1
1650559040000|2022-04-21 16:37:20|3893.5|3879.5|3891.5|3880.5|3893.5|3880.5|3891.5|3879.5|0
1650559050000|2022-04-21 16:37:30|3890.5|3879.5|3889.5|3879.5|3890.5|3879.5|3889.5|3879.5|0
1650559060000|2022-04-21 16:37:40|3888.5|3877.5|3888.5|3877.5|3888.5|3877.5|3888.5|3877.5|1
1650559130000|2022-04-21 16:38:50|3887.5|3876.5|3887.5|3876.5|3887.5|3876.5|3887.5|3876.5|2
1650559140000|2022-04-21 16:39:00|3890.5|3877.5|3887.5|3877.5|3890.5|3877.5|3887.5|3877.5|0
1650559170000|2022-04-21 16:39:30|3890.5|3878.5|3890.5|3877.5|3890.5|3878.5|3890.5|3877.5|1
1650559230000|2022-04-21 16:40:30||3878.5||3879.5||3879.5||3878.5|0
1650559240000|2022-04-21 16:40:40|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|0
1650559250000|2022-04-21 16:40:50||3882.5||3882.5||3882.5||3882.5|0
1650559260000|2022-04-21 16:41:00|3893.5||3893.5||3893.5||3893.5||0
1650559270000|2022-04-21 16:41:10||3884.5||3884.5||3884.5||3884.5|0
1650559290000|2022-04-21 16:41:30|3892.5|3882.5|3892.5|3880.5|3892.5|3882.5|3892.5|3880.5|1
1650559310000|2022-04-21 16:41:50|3891.5|3881.5|3893.5|3881.5|3893.5|3881.5|3891.5|3881.5|1
1650559340000|2022-04-21 16:42:20|3892.5||3891.5||3892.5||3891.5||0
1650559350000|2022-04-21 16:42:30|3890.5||3890.5||3890.5||3890.5||0
1650559360000|2022-04-21 16:42:40|3889.5||3891.5||3891.5||3889.5||1
1650559400000|2022-04-21 16:43:20||3882.5||3882.5||3882.5||3881.5|0
1650559410000|2022-04-21 16:43:30||3881.5||3881.5||3881.5||3881.5|1
1650559420000|2022-04-21 16:43:40||3882.5||3881.5||3882.5||3881.5|0
1650559430000|2022-04-21 16:43:50||3879.5||3879.5||3879.5||3879.5|2
1650559440000|2022-04-21 16:44:00||3877.5||3877.5||3877.5||3877.5|0
1650559520000|2022-04-21 16:45:20||3878.5||3879.5||3879.5||3878.5|0
1650559570000|2022-04-21 16:46:10||3877.5||3876.5||3877.5||3876.5|0
1650559580000|2022-04-21 16:46:20|3890.5||3889.5||3890.5||3889.5||0
1650559590000|2022-04-21 16:46:30||3877.5||3877.5||3877.5||3877.5|0
1650559610000|2022-04-21 16:46:50|3890.5||3891.5||3891.5||3890.5||0
1650559630000|2022-04-21 16:47:10||3881.5||3877.5||3881.5||3877.5|0
1650559640000|2022-04-21 16:47:20||3881.5||3881.5||3881.5||3881.5|0
1650559650000|2022-04-21 16:47:30||3880.5||3877.5||3880.5||3877.5|0
1650559700000|2022-04-21 16:48:20||3876.5||3877.5||3877.5||3876.5|0
1650559720000|2022-04-21 16:48:40||3876.5||3877.5||3877.5||3876.5|0
1650559730000|2022-04-21 16:48:50||3876.5||3877.5||3877.5||3876.5|0
1650559740000|2022-04-21 16:49:00||3876.5||3876.5||3877.5||3876.5|0
1650559750000|2022-04-21 16:49:10|3890.5|3877.5|3890.5|3876.5|3890.5|3877.5|3890.5|3876.5|0
1650559760000|2022-04-21 16:49:20|3889.5||3889.5||3889.5||3889.5||0
1650559800000|2022-04-21 16:50:00|3888.5||3887.5||3888.5||3887.5||0
1650559810000|2022-04-21 16:50:10|3886.5||3886.5||3886.5||3886.5||0
1650559830000|2022-04-21 16:50:30|3885.5|3873.5|3884.5|3872.5|3885.5|3873.5|3884.5|3872.5|5
1650559860000|2022-04-21 16:51:00|3883.5|3871.5|3882.5|3871.5|3883.5|3871.5|3882.5|3871.5|0
1650559890000|2022-04-21 16:51:30|||||||||3
1650559950000|2022-04-21 16:52:30|3881.5||3881.5||3881.5||3881.5||0
1650559970000|2022-04-21 16:52:50|3880.5||3879.5||3880.5||3879.5||0
1650559990000|2022-04-21 16:53:10|3878.5||3878.5||3878.5||3878.5||0
1650560000000|2022-04-21 16:53:20|3879.5||3879.5||3879.5||3879.5||1
1650560020000|2022-04-21 16:53:40|3880.5||3879.5||3880.5||3879.5||0
1650560030000|2022-04-21 16:53:50|3880.5||3880.5||3880.5||3880.5||0
1650560100000|2022-04-21 16:55:00||3870.5||3870.5||3870.5||3870.5|4
1650560110000|2022-04-21 16:55:10||3871.5||3871.5||3871.5||3871.5|0
1650560120000|2022-04-21 16:55:20||3872.5||3872.5||3872.5||3872.5|0
1650560130000|2022-04-21 16:55:30|3882.5|3873.5|3882.5|3873.5|3882.5|3873.5|3882.5|3873.5|2
1650560150000|2022-04-21 16:55:50||3871.5||3871.5||3871.5||3871.5|0
1650560170000|2022-04-21 16:56:10||3875.5||3872.5||3875.5||3871.5|1
1650560180000|2022-04-21 16:56:20||3873.5||3873.5||3873.5||3873.5|0
1650560200000|2022-04-21 16:56:40||3872.5||3872.5||3873.5||3872.5|0
1650560210000|2022-04-21 16:56:50||3873.5||3872.5||3873.5||3872.5|0
1650560220000|2022-04-21 16:57:00||3873.5||3872.5||3873.5||3872.5|0
1650560230000|2022-04-21 16:57:10||3873.5||3872.5||3873.5||3872.5|0
1650560240000|2022-04-21 16:57:20||3873.5||3872.5||3873.5||3872.5|0
1650560250000|2022-04-21 16:57:30||3873.5||3872.5||3873.5||3872.5|0
1650560260000|2022-04-21 16:57:40||3873.5||3872.5||3873.5||3872.5|0
1650560270000|2022-04-21 16:57:50|3884.5|3873.5|3884.5|3872.5|3884.5|3874.5|3883.5|3872.5|12
1650560300000|2022-04-21 16:58:20|3883.5||3883.5||3883.5||3883.5||0
1650560320000|2022-04-21 16:58:40|3882.5|3876.5|3882.5|3872.5|3882.5|3876.5|3882.5|3872.5|1
1650560330000|2022-04-21 16:58:50||3871.5||3871.5||3871.5||3871.5|2
1650560370000|2022-04-21 16:59:30||3872.5||3872.5||3872.5||3872.5|0
1650560400000|2022-04-21 17:00:00||3871.5||3871.5||3871.5||3871.5|0
1650560440000|2022-04-21 17:00:40||3872.5||3872.5||3872.5||3872.5|0
1650560450000|2022-04-21 17:00:50|3884.5|3873.5|3884.5|3873.5|3884.5|3873.5|3884.5|3873.5|1
1650560460000|2022-04-21 17:01:00||3874.5||3874.5||3874.5||3874.5|0
1650560470000|2022-04-21 17:01:10||3873.5||3872.5||3873.5||3872.5|0
1650560480000|2022-04-21 17:01:20|3883.5|3871.5|3880.5|3871.5|3883.5|3871.5|3880.5|3871.5|1
1650560490000|2022-04-21 17:01:30||3872.5||3871.5||3872.5||3871.5|1
1650560500000|2022-04-21 17:01:40||3870.5||3870.5||3870.5||3870.5|1
1650560510000|2022-04-21 17:01:50|3879.5||3879.5||3879.5||3879.5||6
1650560560000|2022-04-21 17:02:40||3871.5||3871.5||3871.5||3871.5|0
1650560580000|2022-04-21 17:03:00|3880.5||3880.5||3880.5||3880.5||1
1650560600000|2022-04-21 17:03:20||3870.5||3870.5||3870.5||3870.5|0
1650560620000|2022-04-21 17:03:40|3879.5|3868.5|3876.5|3866.5|3879.5|3868.5|3876.5|3866.5|3
1650560630000|2022-04-21 17:03:50|3872.5|3861.5|3872.5|3864.5|3872.5|3865.5|3872.5|3861.5|7
1650560640000|2022-04-21 17:04:00|3869.5|3861.5|3869.5|3861.5|3869.5|3862.5|3869.5|3861.5|18
1650560650000|2022-04-21 17:04:10|3868.5|3859.5|3868.5|3859.5|3868.5|3859.5|3867.5|3859.5|1
1650560660000|2022-04-21 17:04:20|||||||||1
1650560670000|2022-04-21 17:04:30|3869.5|3860.5|3869.5|3859.5|3869.5|3860.5|3868.5|3859.5|0
1650560680000|2022-04-21 17:04:40|3868.5||3869.5||3869.5||3868.5||0
1650560700000|2022-04-21 17:05:00|3870.5||3871.5||3871.5||3870.5||11
1650560710000|2022-04-21 17:05:10|3872.5|3860.5|3872.5|3863.5|3872.5|3863.5|3872.5|3860.5|4
1650560720000|2022-04-21 17:05:20|3873.5|3864.5|3876.5|3862.5|3876.5|3864.5|3873.5|3862.5|16
1650560730000|2022-04-21 17:05:30|3873.5||3872.5||3873.5||3872.5||0
1650560740000|2022-04-21 17:05:40|3873.5||3869.5||3873.5||3869.5||18
1650560750000|2022-04-21 17:05:50||3861.5||3861.5||3861.5||3861.5|2
1650560760000|2022-04-21 17:06:00|3868.5||3868.5||3868.5||3868.5||0
1650560770000|2022-04-21 17:06:10|3869.5||3869.5||3869.5||3869.5||1
1650560780000|2022-04-21 17:06:20|||||||||1
1650560790000|2022-04-21 17:06:30|3868.5||3868.5||3868.5||3868.5||0
1650560800000|2022-04-21 17:06:40|3869.5|3860.5|3869.5|3859.5|3869.5|3860.5|3869.5|3859.5|6
1650560810000|2022-04-21 17:06:50|3873.5|3860.5|3873.5|3863.5|3873.5|3863.5|3873.5|3860.5|11
1650560820000|2022-04-21 17:07:00||3864.5||3865.5||3865.5||3863.5|0
1650560830000|2022-04-21 17:07:10|3874.5||3879.5||3882.5||3874.5||30
1650560840000|2022-04-21 17:07:20|3878.5||3878.5||3878.5||3878.5||0
1650560850000|2022-04-21 17:07:30||3866.5||3866.5||3866.5||3866.5|0
1650560860000|2022-04-21 17:07:40|3881.5||3879.5||3881.5||3879.5||0
1650560880000|2022-04-21 17:08:00|3883.5|3867.5|3880.5|3867.5|3883.5|3867.5|3880.5|3867.5|0
1650560890000|2022-04-21 17:08:10||3868.5||3868.5||3868.5||3868.5|0
1650560920000|2022-04-21 17:08:40|3881.5||3878.5||3881.5||3878.5||0
1650560930000|2022-04-21 17:08:50||3871.5||3868.5||3871.5||3868.5|1
1650560940000|2022-04-21 17:09:00||3871.5||3868.5||3871.5||3868.5|1
1650560950000|2022-04-21 17:09:10|3881.5||3879.5||3881.5||3879.5||0
1650560970000|2022-04-21 17:09:30|3884.5||3881.5||3884.5||3881.5||0
1650560980000|2022-04-21 17:09:40|3880.5||3880.5||3880.5||3880.5||0
1650561020000|2022-04-21 17:10:20|3879.5||3879.5||3879.5||3879.5||0
1650561080000|2022-04-21 17:11:20|3878.5||3878.5||3878.5||3878.5||0
1650561090000|2022-04-21 17:11:30|3877.5|3867.5|3877.5|3867.5|3877.5|3867.5|3877.5|3867.5|0
1650561150000|2022-04-21 17:12:30|3880.5||3879.5||3880.5||3878.5||0
1650561160000|2022-04-21 17:12:40|3881.5||3878.5||3881.5||3878.5||0
1650561170000|2022-04-21 17:12:50|3881.5||3879.5||3881.5||3879.5||0
1650561180000|2022-04-21 17:13:00|3881.5||3882.5||3882.5||3880.5||0
1650561200000|2022-04-21 17:13:20|3881.5||3882.5||3882.5||3881.5||0
1650561210000|2022-04-21 17:13:30|3884.5||3883.5||3884.5||3883.5||0
1650561220000|2022-04-21 17:13:40|3884.5|3868.5|3884.5|3868.5|3884.5|3868.5|3884.5|3868.5|0
1650561250000|2022-04-21 17:14:10|3883.5||3882.5||3884.5||3882.5||0
1650561260000|2022-04-21 17:14:20|3881.5||3882.5||3882.5||3881.5||0
1650561270000|2022-04-21 17:14:30|3884.5||3883.5||3884.5||3883.5||0
1650561280000|2022-04-21 17:14:40|3885.5||3884.5||3885.5||3884.5||0
1650561290000|2022-04-21 17:14:50|3885.5||3885.5||3885.5||3885.5||0
1650561310000|2022-04-21 17:15:10|3884.5||3885.5||3886.5||3884.5||0
1650561320000|2022-04-21 17:15:20|3884.5||3885.5||3885.5||3884.5||0
1650561340000|2022-04-21 17:15:40|3884.5||3883.5||3884.5||3883.5||0
1650561350000|2022-04-21 17:15:50|3884.5||3885.5||3885.5||3884.5||0
1650561370000|2022-04-21 17:16:10|3884.5||3884.5||3884.5||3884.5||0
1650561380000|2022-04-21 17:16:20|3885.5|3869.5|3885.5|3870.5|3885.5|3870.5|3885.5|3869.5|0
1650561390000|2022-04-21 17:16:30|3884.5||3883.5||3884.5||3883.5||0
1650561400000|2022-04-21 17:16:40|3884.5||3884.5||3884.5||3884.5||0
1650561410000|2022-04-21 17:16:50|3883.5||3884.5||3884.5||3883.5||0
1650561430000|2022-04-21 17:17:10|3883.5|3869.5|3881.5|3869.5|3883.5|3869.5|3881.5|3869.5|0
1650561440000|2022-04-21 17:17:20|3882.5|3867.5|3879.5|3865.5|3882.5|3867.5|3878.5|3865.5|0
1650561450000|2022-04-21 17:17:30|3878.5||3878.5||3879.5||3878.5||0
1650561460000|2022-04-21 17:17:40|3879.5||3878.5||3879.5||3877.5||0
1650561470000|2022-04-21 17:17:50|3879.5||3880.5||3880.5||3879.5||0
1650561480000|2022-04-21 17:18:00|3881.5||3882.5||3882.5||3881.5||0
1650561490000|2022-04-21 17:18:10|3881.5||3881.5||3881.5||3881.5||0
1650561500000|2022-04-21 17:18:20|3880.5||3879.5||3880.5||3878.5||0
1650561510000|2022-04-21 17:18:30|3881.5||3880.5||3881.5||3880.5||0
1650561560000|2022-04-21 17:19:20|3879.5||3879.5||3881.5||3878.5||0
1650561580000|2022-04-21 17:19:40|3877.5||3877.5||3877.5||3876.5||0
1650561590000|2022-04-21 17:19:50|3876.5||3876.5||3876.5||3876.5||0
1650561610000|2022-04-21 17:20:10|3872.5||3876.5||3876.5||3872.5||3
1650561620000|2022-04-21 17:20:20|3880.5|3866.5|3885.5|3867.5|3885.5|3867.5|3880.5|3866.5|1
1650561630000|2022-04-21 17:20:30|3880.5||3881.5||3884.5||3880.5||0
1650561640000|2022-04-21 17:20:40||3869.5||3870.5||3870.5||3869.5|0
1650561670000|2022-04-21 17:21:10|3884.5|3871.5|3884.5|3871.5|3890.5|3871.5|3882.5|3871.5|0
1650561680000|2022-04-21 17:21:20|3891.5|3870.5|3889.5|3877.5|3892.5|3877.5|3886.5|3870.5|4
1650561700000|2022-04-21 17:21:40|3892.5||3889.5||3893.5||3889.5||0
1650561710000|2022-04-21 17:21:50|3892.5|3878.5|3891.5|3879.5|3894.5|3879.5|3888.5|3878.5|2
1650561720000|2022-04-21 17:22:00|3894.5|3880.5|3893.5|3883.5|3894.5|3883.5|3893.5|3880.5|2
1650561730000|2022-04-21 17:22:10|3898.5|3882.5|3898.5|3885.5|3898.5|3885.5|3898.5|3880.5|2
1650561740000|2022-04-21 17:22:20|3895.5|3886.5|3899.5|3887.5|3899.5|3887.5|3895.5|3886.5|4
1650561750000|2022-04-21 17:22:30||3889.5||3890.5||3890.5||3889.5|0
1650561760000|2022-04-21 17:22:40||3889.5||3888.5||3890.5||3888.5|0
1650561770000|2022-04-21 17:22:50|3900.5|3887.5|3896.5|3885.5|3900.5|3887.5|3896.5|3885.5|2
1650561780000|2022-04-21 17:23:00|3898.5|3883.5|3896.5|3880.5|3898.5|3883.5|3896.5|3880.5|0
1650561790000|2022-04-21 17:23:10|3897.5||3894.5||3897.5||3894.5||0
1650561800000|2022-04-21 17:23:20|3893.5|3884.5|3893.5|3880.5|3893.5|3884.5|3892.5|3880.5|1
1650561810000|2022-04-21 17:23:30|3892.5||3892.5||3892.5||3892.5||0
1650561830000|2022-04-21 17:23:50|3893.5||3893.5||3893.5||3893.5||0
1650561850000|2022-04-21 17:24:10|3894.5||3892.5||3894.5||3892.5||0
1650561860000|2022-04-21 17:24:20|3896.5|3881.5|3896.5|3881.5|3896.5|3881.5|3895.5|3881.5|1
1650561870000|2022-04-21 17:24:30|3895.5|3889.5|3894.5|3881.5|3895.5|3889.5|3894.5|3881.5|2
1650561880000|2022-04-21 17:24:40|3893.5|3880.5|3892.5|3879.5|3893.5|3880.5|3892.5|3879.5|0
1650561890000|2022-04-21 17:24:50|3893.5|3877.5|3891.5|3877.5|3893.5|3877.5|3891.5|3877.5|0
1650561900000|2022-04-21 17:25:00|3890.5||3889.5||3890.5||3889.5||0
1650561940000|2022-04-21 17:25:40|3888.5||3887.5||3889.5||3887.5||0
1650561950000|2022-04-21 17:25:50|3889.5||3890.5||3890.5||3888.5||0
1650561960000|2022-04-21 17:26:00|3889.5|3874.5|3888.5|3874.5|3889.5|3874.5|3888.5|3874.5|2
1650561970000|2022-04-21 17:26:10|3889.5||3891.5||3891.5||3889.5||0
1650561990000|2022-04-21 17:26:30|3890.5|3875.5|3890.5|3875.5|3890.5|3875.5|3889.5|3875.5|0
1650562020000|2022-04-21 17:27:00|3889.5||3888.5||3889.5||3888.5||0
1650562030000|2022-04-21 17:27:10|3889.5||3889.5||3889.5||3889.5||0
1650562050000|2022-04-21 17:27:30|3888.5||3887.5||3888.5||3887.5||0
1650562070000|2022-04-21 17:27:50|3889.5||3888.5||3889.5||3888.5||0
1650562090000|2022-04-21 17:28:10|3889.5||3890.5||3890.5||3889.5||0
1650562100000|2022-04-21 17:28:20|3892.5|3876.5|3891.5|3880.5|3892.5|3880.5|3891.5|3876.5|0
1650562110000|2022-04-21 17:28:30|3892.5||3892.5||3892.5||3891.5||0
1650562120000|2022-04-21 17:28:40||3881.5||3881.5||3881.5||3881.5|0
1650562130000|2022-04-21 17:28:50|3894.5|3882.5|3895.5|3886.5|3895.5|3886.5|3894.5|3882.5|1
1650562140000|2022-04-21 17:29:00|3892.5|3885.5|3895.5|3883.5|3895.5|3887.5|3892.5|3883.5|3
1650562150000|2022-04-21 17:29:10|3897.5|3884.5|3896.5|3885.5|3897.5|3885.5|3896.5|3884.5|0
1650562160000|2022-04-21 17:29:20|3897.5||3897.5||3897.5||3897.5||0
1650562170000|2022-04-21 17:29:30|3896.5||3897.5||3897.5||3896.5||0
1650562190000|2022-04-21 17:29:50|3898.5||3898.5||3898.5||3898.5||1
1650562200000|2022-04-21 17:30:00|3897.5|3883.5|3896.5|3883.5|3898.5|3883.5|3896.5|3883.5|0
1650562210000|2022-04-21 17:30:10|3897.5||3897.5||3898.5||3897.5||0
1650562220000|2022-04-21 17:30:20|3896.5||3897.5||3897.5||3896.5||0
1650562240000|2022-04-21 17:30:40|3898.5||3898.5||3898.5||3897.5||0
1650562250000|2022-04-21 17:30:50|3897.5||3897.5||3898.5||3897.5||0
1650562260000|2022-04-21 17:31:00|3898.5||3897.5||3898.5||3897.5||0
1650562270000|2022-04-21 17:31:10|3898.5|3884.5|3899.5|3884.5|3899.5|3884.5|3898.5|3884.5|0
1650562280000|2022-04-21 17:31:20||3883.5||3883.5||3886.5||3883.5|0
1650562300000|2022-04-21 17:31:40|3900.5||3900.5||3900.5||3900.5||0
1650562310000|2022-04-21 17:31:50|3899.5||3899.5||3900.5||3899.5||0
1650562320000|2022-04-21 17:32:00|3900.5|3884.5|3900.5|3883.5|3900.5|3884.5|3900.5|3883.5|0
1650562330000|2022-04-21 17:32:10|3899.5||3896.5||3899.5||3895.5||0
1650562340000|2022-04-21 17:32:20|3897.5||3897.5||3897.5||3897.5||0
1650562350000|2022-04-21 17:32:30|3896.5||3897.5||3897.5||3896.5||0
1650562360000|2022-04-21 17:32:40|3898.5|3884.5|3899.5|3884.5|3899.5|3884.5|3898.5|3884.5|0
1650562380000|2022-04-21 17:33:00|3900.5||3900.5||3900.5||3900.5||0
1650562390000|2022-04-21 17:33:10|3899.5||3900.5||3900.5||3899.5||0
1650562400000|2022-04-21 17:33:20|3899.5|3883.5|3897.5|3883.5|3900.5|3883.5|3897.5|3883.5|0
1650562410000|2022-04-21 17:33:30|3898.5||3896.5||3898.5||3896.5||0
1650562420000|2022-04-21 17:33:40|3897.5||3895.5||3897.5||3895.5||0
1650562430000|2022-04-21 17:33:50|3894.5||3894.5||3894.5||3894.5||0
1650562440000|2022-04-21 17:34:00|3893.5|3877.5|3892.5|3877.5|3894.5|3877.5|3892.5|3877.5|1
1650562450000|2022-04-21 17:34:10|3893.5|3876.5|3891.5|3877.5|3893.5|3877.5|3891.5|3876.5|0
1650562460000|2022-04-21 17:34:20||3876.5||3877.5||3877.5||3876.5|0
1650562480000|2022-04-21 17:34:40|3892.5||3892.5||3894.5||3892.5||0
1650562500000|2022-04-21 17:35:00|3889.5|3876.5|3889.5|3876.5|3889.5|3876.5|3889.5|3876.5|0
1650562510000|2022-04-21 17:35:10|3891.5||3891.5||3891.5||3890.5||0
1650562520000|2022-04-21 17:35:20||3877.5||3876.5||3877.5||3876.5|0
1650562530000|2022-04-21 17:35:30|3890.5|3877.5|3890.5|3876.5|3890.5|3877.5|3889.5|3876.5|0
1650562540000|2022-04-21 17:35:40|3891.5|3877.5|3891.5|3877.5|3891.5|3877.5|3891.5|3877.5|0
1650562560000|2022-04-21 17:36:00|3892.5|3878.5|3892.5|3878.5|3892.5|3878.5|3892.5|3878.5|0
1650562580000|2022-04-21 17:36:20|3891.5||3892.5||3892.5||3891.5||0
1650562600000|2022-04-21 17:36:40|3891.5||3889.5||3892.5||3889.5||0
1650562610000|2022-04-21 17:36:50|3888.5||3889.5||3889.5||3888.5||0
1650562620000|2022-04-21 17:37:00|3888.5|3877.5|3887.5|3877.5|3889.5|3877.5|3887.5|3877.5|1
1650562630000|2022-04-21 17:37:10|3889.5||3888.5||3889.5||3888.5||0
1650562640000|2022-04-21 17:37:20|3886.5||3886.5||3886.5||3886.5||0
1650562660000|2022-04-21 17:37:40|3889.5||3889.5||3889.5||3889.5||1
1650562670000|2022-04-21 17:37:50||3878.5||3879.5||3879.5||3878.5|0
1650562680000|2022-04-21 17:38:00||3878.5||3879.5||3879.5||3877.5|0
1650562690000|2022-04-21 17:38:10||3877.5||3877.5||3877.5||3877.5|0
1650562710000|2022-04-21 17:38:30|3888.5||3888.5||3888.5||3888.5||0
1650562720000|2022-04-21 17:38:40|3887.5||3887.5||3887.5||3887.5||0
1650562730000|2022-04-21 17:38:50|3888.5||3889.5||3889.5||3888.5||0
1650562780000|2022-04-21 17:39:40||3878.5||3878.5||3878.5||3878.5|0
1650562800000|2022-04-21 17:40:00||3877.5||3878.5||3878.5||3877.5|0
1650562860000|2022-04-21 17:41:00||3877.5||3877.5||3878.5||3877.5|0
1650562870000|2022-04-21 17:41:10|3888.5|3878.5|3889.5|3877.5|3889.5|3878.5|3888.5|3877.5|0
1650562880000|2022-04-21 17:41:20|3888.5|3878.5|3889.5|3878.5|3889.5|3878.5|3888.5|3877.5|0
1650562890000|2022-04-21 17:41:30|3888.5|3877.5|3889.5|3877.5|3889.5|3877.5|3888.5|3877.5|0
1650562900000|2022-04-21 17:41:40|3887.5|3876.5|3886.5|3876.5|3887.5|3876.5|3886.5|3876.5|1
1650562910000|2022-04-21 17:41:50|3887.5||3887.5||3887.5||3887.5||0
1650562940000|2022-04-21 17:42:20|3888.5||3888.5||3888.5||3888.5||0
1650562950000|2022-04-21 17:42:30|3887.5||3886.5||3887.5||3886.5||0
1650562960000|2022-04-21 17:42:40||3873.5||3872.5||3873.5||3872.5|2
1650562970000|2022-04-21 17:42:50|3884.5|3870.5|3885.5|3873.5|3886.5|3873.5|3884.5|3870.5|0
1650562980000|2022-04-21 17:43:00|3883.5|3872.5|3883.5|3870.5|3883.5|3872.5|3883.5|3870.5|0
1650562990000|2022-04-21 17:43:10|3885.5|3871.5|3882.5|3870.5|3885.5|3871.5|3882.5|3870.5|0
1650563000000|2022-04-21 17:43:20|3883.5|3871.5|3884.5|3871.5|3884.5|3871.5|3883.5|3871.5|0
1650563010000|2022-04-21 17:43:30|3883.5|3870.5|3884.5|3872.5|3884.5|3872.5|3883.5|3870.5|0
1650563020000|2022-04-21 17:43:40||3870.5||3872.5||3873.5||3870.5|0
1650563030000|2022-04-21 17:43:50|||||||||1
1650563040000|2022-04-21 17:44:00|3885.5|3873.5|3887.5|3875.5|3887.5|3875.5|3885.5|3872.5|0
1650563070000|2022-04-21 17:44:30|3888.5||3888.5||3888.5||3888.5||0
1650563080000|2022-04-21 17:44:40|3886.5||3887.5||3888.5||3886.5||0
1650563090000|2022-04-21 17:44:50||3879.5||3875.5||3879.5||3875.5|1
1650563100000|2022-04-21 17:45:00|3885.5|3874.5|3885.5|3871.5|3885.5|3874.5|3884.5|3870.5|0
1650563110000|2022-04-21 17:45:10|3884.5|3870.5|3883.5|3870.5|3884.5|3870.5|3883.5|3870.5|0
1650563120000|2022-04-21 17:45:20||3868.5||3867.5||3868.5||3867.5|0
1650563130000|2022-04-21 17:45:30|3882.5||3882.5||3882.5||3882.5||0
1650563140000|2022-04-21 17:45:40|3881.5|3869.5|3884.5|3870.5|3884.5|3870.5|3881.5|3869.5|0
1650563150000|2022-04-21 17:45:50|3885.5|3871.5|3884.5|3873.5|3885.5|3873.5|3884.5|3870.5|0
1650563160000|2022-04-21 17:46:00||3870.5||3870.5||3872.5||3870.5|0
1650563170000|2022-04-21 17:46:10|3883.5|3871.5|3883.5|3867.5|3883.5|3871.5|3883.5|3867.5|0
1650563180000|2022-04-21 17:46:20|3882.5||3883.5||3883.5||3882.5||0
1650563190000|2022-04-21 17:46:30|3884.5|3868.5|3884.5|3869.5|3884.5|3869.5|3884.5|3868.5|0
1650563200000|2022-04-21 17:46:40||3870.5||3870.5||3870.5||3870.5|0
1650563210000|2022-04-21 17:46:50|3885.5|3869.5|3885.5|3872.5|3885.5|3872.5|3885.5|3869.5|0
1650563220000|2022-04-21 17:47:00|3884.5|3871.5|3885.5|3869.5|3885.5|3872.5|3884.5|3869.5|0
1650563230000|2022-04-21 17:47:10|3887.5|3870.5|3886.5|3869.5|3887.5|3870.5|3886.5|3869.5|0
1650563240000|2022-04-21 17:47:20|3887.5|3870.5|3887.5|3872.5|3887.5|3872.5|3887.5|3870.5|0
1650563250000|2022-04-21 17:47:30|3888.5|3873.5|3888.5|3872.5|3888.5|3874.5|3888.5|3872.5|0
1650563260000|2022-04-21 17:47:40||3873.5||3873.5||3874.5||3873.5|0
1650563270000|2022-04-21 17:47:50|3887.5||3887.5||3887.5||3887.5||0
1650563280000|2022-04-21 17:48:00||3874.5||3873.5||3874.5||3873.5|0
1650563290000|2022-04-21 17:48:10||3874.5||3874.5||3874.5||3873.5|0
1650563330000|2022-04-21 17:48:50||3873.5||3873.5||3873.5||3873.5|0
1650563340000|2022-04-21 17:49:00|3885.5||3885.5||3885.5||3885.5||0
1650563350000|2022-04-21 17:49:10|3886.5||3886.5||3886.5||3885.5||0
1650563380000|2022-04-21 17:49:40|3885.5||3886.5||3886.5||3885.5||0
1650563390000|2022-04-21 17:49:50|3885.5||3884.5||3885.5||3884.5||0
1650563410000|2022-04-21 17:50:10|3882.5||3882.5||3882.5||3882.5||0
1650563420000|2022-04-21 17:50:20||3869.5||3867.5||3869.5||3867.5|1
1650563450000|2022-04-21 17:50:50||3868.5||3867.5||3868.5||3867.5|0
1650563470000|2022-04-21 17:51:10|3880.5|3868.5|3880.5|3866.5|3880.5|3869.5|3880.5|3866.5|0
1650563480000|2022-04-21 17:51:20|3881.5||3882.5||3882.5||3881.5||0
1650563520000|2022-04-21 17:52:00|3884.5|3867.5|3880.5|3869.5|3884.5|3869.5|3880.5|3867.5|0
1650563530000|2022-04-21 17:52:10||3866.5||3868.5||3868.5||3866.5|0
1650563550000|2022-04-21 17:52:30||3866.5||3867.5||3867.5||3866.5|0
1650563590000|2022-04-21 17:53:10||3866.5||3866.5||3866.5||3866.5|0
1650563610000|2022-04-21 17:53:30||3868.5||3868.5||3870.5||3868.5|0
1650563620000|2022-04-21 17:53:40||3869.5||3869.5||3869.5||3869.5|0
1650563630000|2022-04-21 17:53:50||3868.5||3868.5||3868.5||3868.5|0
1650563640000|2022-04-21 17:54:00||3867.5||3866.5||3867.5||3866.5|0
1650563650000|2022-04-21 17:54:10|3879.5||3879.5||3879.5||3879.5||0
1650563660000|2022-04-21 17:54:20|3877.5||3877.5||3877.5||3877.5||0
1650563700000|2022-04-21 17:55:00|3879.5||3878.5||3879.5||3878.5||0
1650563710000|2022-04-21 17:55:10|3879.5||3879.5||3879.5||3879.5||0
1650563760000|2022-04-21 17:56:00|3877.5||3877.5||3877.5||3877.5||0
1650563770000|2022-04-21 17:56:10|3879.5||3878.5||3879.5||3878.5||0
1650563780000|2022-04-21 17:56:20|3879.5||3879.5||3879.5||3879.5||0
1650563790000|2022-04-21 17:56:30|3877.5||3878.5||3879.5||3877.5||0
1650563830000|2022-04-21 17:57:10|3879.5||3878.5||3879.5||3877.5||0
1650563930000|2022-04-21 17:58:50|3876.5|3862.5|3873.5|3861.5|3876.5|3862.5|3873.5|3861.5|2
1650563940000|2022-04-21 17:59:00|3874.5|3860.5|3868.5|3860.5|3874.5|3860.5|3868.5|3860.5|1
1650563950000|2022-04-21 17:59:10|3867.5|3862.5|3874.5|3862.5|3874.5|3862.5|3867.5|3862.5|6
1650563960000|2022-04-21 17:59:20|3873.5||3872.5||3875.5||3872.5||0
1650563990000|2022-04-21 17:59:50|3873.5||3873.5||3875.5||3873.5||0
1650564000000|2022-04-21 18:00:00|3875.5||3872.5||3875.5||3872.5||0
1650564030000|2022-04-21 18:00:30|3871.5|3860.5|3870.5|3859.5|3871.5|3860.5|3869.5|3858.5|4
1650564040000|2022-04-21 18:00:40|3869.5|3858.5|3868.5|3858.5|3869.5|3858.5|3868.5|3858.5|0
1650564050000|2022-04-21 18:00:50|3869.5|3859.5|3869.5|3858.5|3869.5|3859.5|3865.5|3858.5|2
1650564080000|2022-04-21 18:01:20||3859.5||3858.5||3859.5||3858.5|0
1650564100000|2022-04-21 18:01:40|3868.5|3859.5|3869.5|3859.5|3869.5|3859.5|3868.5|3859.5|0
1650564110000|2022-04-21 18:01:50|3868.5|3858.5|3868.5|3858.5|3868.5|3858.5|3868.5|3858.5|0
1650564120000|2022-04-21 18:02:00||3859.5||3858.5||3859.5||3858.5|2
1650564130000|2022-04-21 18:02:10|3867.5||3867.5||3867.5||3867.5||0
1650564150000|2022-04-21 18:02:30||3859.5||3858.5||3859.5||3858.5|2
1650564180000|2022-04-21 18:03:00||3857.5||3855.5||3857.5||3855.5|2
1650564190000|2022-04-21 18:03:10|3866.5|3854.5|3865.5|3854.5|3866.5|3854.5|3865.5|3854.5|0
1650564230000|2022-04-21 18:03:50||3856.5||3856.5||3856.5||3856.5|0
1650564250000|2022-04-21 18:04:10|3864.5|3854.5|3863.5|3853.5|3864.5|3854.5|3863.5|3853.5|1
1650564260000|2022-04-21 18:04:20|3865.5|3852.5|3863.5|3854.5|3865.5|3854.5|3863.5|3851.5|0
1650564270000|2022-04-21 18:04:30|3865.5||3864.5||3865.5||3862.5||0
1650564280000|2022-04-21 18:04:40|3865.5||3865.5||3865.5||3865.5||0
1650564290000|2022-04-21 18:04:50||3853.5||3855.5||3855.5||3853.5|0
1650564300000|2022-04-21 18:05:00|3864.5|3853.5|3863.5|3853.5|3864.5|3853.5|3863.5|3853.5|1
1650564310000|2022-04-21 18:05:10|3864.5||3863.5||3864.5||3863.5||0
1650564330000|2022-04-21 18:05:30||3852.5||3853.5||3853.5||3851.5|0
1650564340000|2022-04-21 18:05:40|3864.5||3863.5||3864.5||3863.5||0
1650564350000|2022-04-21 18:05:50|3864.5||3863.5||3864.5||3863.5||0
1650564360000|2022-04-21 18:06:00|3864.5||3864.5||3864.5||3864.5||0
1650564380000|2022-04-21 18:06:20|3865.5||3865.5||3865.5||3865.5||1
1650564410000|2022-04-21 18:06:50|||||||||1
1650564420000|2022-04-21 18:07:00|3867.5|3854.5|3867.5|3854.5|3867.5|3854.5|3866.5|3854.5|0
1650564430000|2022-04-21 18:07:10||3853.5||3854.5||3854.5||3853.5|0
1650564490000|2022-04-21 18:08:10|3865.5||3865.5||3866.5||3865.5||0
1650564500000|2022-04-21 18:08:20|3866.5||3866.5||3866.5||3865.5||0
1650564520000|2022-04-21 18:08:40|3867.5||3867.5||3867.5||3867.5||0
1650564540000|2022-04-21 18:09:00|3865.5|3853.5|3865.5|3852.5|3865.5|3853.5|3865.5|3852.5|0
1650564590000|2022-04-21 18:09:50|3866.5|3853.5|3866.5|3854.5|3866.5|3854.5|3866.5|3853.5|0
1650564600000|2022-04-21 18:10:00|3865.5|3853.5|3864.5|3853.5|3866.5|3853.5|3864.5|3853.5|0
1650564610000|2022-04-21 18:10:10|3865.5|3852.5|3865.5|3852.5|3865.5|3852.5|3865.5|3851.5|0
1650564640000|2022-04-21 18:10:40|3866.5|3853.5|3866.5|3854.5|3866.5|3854.5|3866.5|3853.5|0
1650564650000|2022-04-21 18:10:50|3865.5||3865.5||3865.5||3865.5||0
1650564660000|2022-04-21 18:11:00|3866.5|3853.5|3865.5|3853.5|3866.5|3853.5|3865.5|3852.5|0
1650564670000|2022-04-21 18:11:10|3864.5|3852.5|3862.5|3852.5|3864.5|3852.5|3862.5|3852.5|0
1650564690000|2022-04-21 18:11:30|3863.5||3864.5||3864.5||3863.5||0
1650564720000|2022-04-21 18:12:00|3863.5||3863.5||3864.5||3863.5||0
1650564730000|2022-04-21 18:12:10|3862.5||3863.5||3863.5||3862.5||0
1650564740000|2022-04-21 18:12:20|3862.5||3862.5||3862.5||3862.5||0
1650564750000|2022-04-21 18:12:30|3861.5||3861.5||3861.5||3861.5||0
1650564760000|2022-04-21 18:12:40|3862.5|3851.5|3863.5|3853.5|3864.5|3853.5|3862.5|3851.5|0
1650564790000|2022-04-21 18:13:10|3862.5||3862.5||3862.5||3862.5||0
1650564810000|2022-04-21 18:13:30|3861.5||3861.5||3861.5||3861.5||0
1650564830000|2022-04-21 18:13:50|3862.5||3862.5||3862.5||3862.5||1
1650564840000|2022-04-21 18:14:00|3861.5||3861.5||3861.5||3861.5||0
1650564850000|2022-04-21 18:14:10|3862.5|3851.5|3864.5|3854.5|3864.5|3854.5|3862.5|3851.5|4
1650564880000|2022-04-21 18:14:40|3863.5||3862.5||3863.5||3862.5||0
1650564890000|2022-04-21 18:14:50|3861.5|3851.5|3861.5|3851.5|3861.5|3852.5|3860.5|3851.5|2
1650564900000|2022-04-21 18:15:00|3860.5||3860.5||3860.5||3860.5||0
1650564910000|2022-04-21 18:15:10||3852.5||3851.5||3852.5||3851.5|0
1650564920000|2022-04-21 18:15:20|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|1
1650564930000|2022-04-21 18:15:30||3851.5||3850.5||3851.5||3850.5|0
1650564970000|2022-04-21 18:16:10|3860.5|3851.5|3861.5|3854.5|3861.5|3854.5|3860.5|3851.5|2
1650564980000|2022-04-21 18:16:20|3860.5|3852.5|3859.5|3850.5|3860.5|3852.5|3859.5|3850.5|1
1650564990000|2022-04-21 18:16:30|3860.5|3851.5|3860.5|3851.5|3860.5|3852.5|3860.5|3850.5|1
1650565020000|2022-04-21 18:17:00|3861.5||3861.5||3861.5||3860.5||0
1650565030000|2022-04-21 18:17:10|3862.5|3852.5|3862.5|3853.5|3862.5|3854.5|3862.5|3852.5|2
1650565040000|2022-04-21 18:17:20|3863.5|3854.5|3863.5|3853.5|3863.5|3854.5|3862.5|3853.5|0
1650565050000|2022-04-21 18:17:30||3854.5||3854.5||3854.5||3854.5|0
1650565060000|2022-04-21 18:17:40|3864.5|3855.5|3864.5|3855.5|3864.5|3855.5|3864.5|3855.5|0
1650565080000|2022-04-21 18:18:00|3865.5|3856.5|3865.5|3855.5|3865.5|3856.5|3865.5|3855.5|2
1650565090000|2022-04-21 18:18:10||3856.5||3855.5||3856.5||3855.5|4
1650565110000|2022-04-21 18:18:30|3864.5|3853.5|3863.5|3853.5|3864.5|3853.5|3863.5|3853.5|1
1650565120000|2022-04-21 18:18:40|3862.5|3852.5|3863.5|3853.5|3863.5|3853.5|3862.5|3852.5|0
1650565130000|2022-04-21 18:18:50||3854.5||3853.5||3854.5||3853.5|0
1650565140000|2022-04-21 18:19:00|3865.5|3854.5|3863.5|3853.5|3865.5|3854.5|3863.5|3853.5|0
1650565150000|2022-04-21 18:19:10||3854.5||3854.5||3854.5||3854.5|0
1650565160000|2022-04-21 18:19:20||3853.5||3854.5||3854.5||3853.5|0
1650565170000|2022-04-21 18:19:30|3865.5|3855.5|3864.5|3854.5|3865.5|3855.5|3864.5|3854.5|0
1650565180000|2022-04-21 18:19:40|3865.5|3855.5|3864.5|3854.5|3865.5|3855.5|3863.5|3854.5|0
1650565190000|2022-04-21 18:19:50|3863.5|3855.5|3863.5|3854.5|3863.5|3856.5|3863.5|3854.5|0
1650565200000|2022-04-21 18:20:00|3866.5|3855.5|3865.5|3856.5|3867.5|3857.5|3864.5|3855.5|5
1650565210000|2022-04-21 18:20:10|3864.5|3855.5|3864.5|3854.5|3864.5|3855.5|3864.5|3854.5|1
1650565220000|2022-04-21 18:20:20|3863.5|3855.5|3863.5|3854.5|3863.5|3855.5|3863.5|3854.5|0
1650565230000|2022-04-21 18:20:30|3864.5|3855.5|3864.5|3854.5|3864.5|3855.5|3863.5|3854.5|0
1650565240000|2022-04-21 18:20:40|3865.5|3855.5|3865.5|3856.5|3865.5|3856.5|3865.5|3854.5|0
1650565250000|2022-04-21 18:20:50|3866.5|3857.5|3865.5|3856.5|3867.5|3857.5|3865.5|3856.5|0
1650565260000|2022-04-21 18:21:00|3867.5|3855.5|3866.5|3856.5|3867.5|3857.5|3864.5|3855.5|0
1650565270000|2022-04-21 18:21:10||3857.5||3858.5||3858.5||3856.5|0
1650565280000|2022-04-21 18:21:20|3867.5|3857.5|3867.5|3858.5|3867.5|3858.5|3867.5|3857.5|0
1650565290000|2022-04-21 18:21:30|3865.5|3859.5|3865.5|3856.5|3866.5|3859.5|3865.5|3856.5|1
1650565300000|2022-04-21 18:21:40|3866.5||3866.5||3866.5||3865.5||0
1650565310000|2022-04-21 18:21:50|3865.5|3857.5|3866.5|3857.5|3866.5|3857.5|3865.5|3856.5|0
1650565320000|2022-04-21 18:22:00|3865.5|3856.5|3865.5|3855.5|3865.5|3856.5|3865.5|3855.5|3
1650565330000|2022-04-21 18:22:10|3864.5|3856.5|3864.5|3855.5|3864.5|3856.5|3864.5|3855.5|0
1650565340000|2022-04-21 18:22:20||3857.5||3855.5||3857.5||3855.5|3
1650565350000|2022-04-21 18:22:30|3863.5|3854.5|3863.5|3854.5|3864.5|3854.5|3863.5|3854.5|0
1650565360000|2022-04-21 18:22:40|3864.5||3864.5||3864.5||3863.5||0
1650565370000|2022-04-21 18:22:50|3863.5||3863.5||3864.5||3863.5||0
1650565380000|2022-04-21 18:23:00|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|5
1650565390000|2022-04-21 18:23:10|3861.5||3861.5||3861.5||3861.5||0
1650565420000|2022-04-21 18:23:40|3862.5||3862.5||3862.5||3862.5||0
1650565430000|2022-04-21 18:23:50||3854.5||3853.5||3854.5||3853.5|0
1650565440000|2022-04-21 18:24:00|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|1
1650565450000|2022-04-21 18:24:10|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|0
1650565460000|2022-04-21 18:24:20|3863.5||3863.5||3863.5||3863.5||0
1650565470000|2022-04-21 18:24:30|3862.5||3861.5||3863.5||3861.5||0
1650565490000|2022-04-21 18:24:50|3860.5||3860.5||3860.5||3860.5||0
1650565500000|2022-04-21 18:25:00|3863.5|3852.5|3863.5|3852.5|3863.5|3852.5|3863.5|3852.5|2
1650565530000|2022-04-21 18:25:30|3865.5|3853.5|3865.5|3854.5|3865.5|3854.5|3865.5|3853.5|0
1650565540000|2022-04-21 18:25:40||3852.5||3854.5||3854.5||3852.5|0
1650565550000|2022-04-21 18:25:50|3867.5||3867.5||3867.5||3867.5||0
1650565560000|2022-04-21 18:26:00|3868.5||3867.5||3868.5||3867.5||0
1650565590000|2022-04-21 18:26:30|3868.5||3867.5||3868.5||3867.5||0
1650565600000|2022-04-21 18:26:40|3868.5||3868.5||3868.5||3868.5||0
1650565610000|2022-04-21 18:26:50|3867.5||3868.5||3868.5||3867.5||0
1650565620000|2022-04-21 18:27:00|3867.5||3867.5||3867.5||3867.5||0
1650565630000|2022-04-21 18:27:10|3868.5||3868.5||3868.5||3868.5||0
1650565650000|2022-04-21 18:27:30|3867.5||3867.5||3867.5||3867.5||0
1650565700000|2022-04-21 18:28:20|3868.5||3868.5||3868.5||3868.5||0
1650565710000|2022-04-21 18:28:30|3867.5||3870.5||3870.5||3867.5||3
1650565730000|2022-04-21 18:28:50||3855.5||3856.5||3856.5||3855.5|0
1650565740000|2022-04-21 18:29:00|3871.5|3857.5|3871.5|3858.5|3871.5|3858.5|3871.5|3857.5|0
1650565780000|2022-04-21 18:29:40|3870.5|3857.5|3870.5|3857.5|3870.5|3857.5|3870.5|3857.5|0
1650565790000|2022-04-21 18:29:50|3871.5|3858.5|3871.5|3858.5|3871.5|3858.5|3871.5|3858.5|0
1650565800000|2022-04-21 18:30:00||3857.5||3857.5||3857.5||3857.5|0
1650565850000|2022-04-21 18:30:50||3858.5||3858.5||3858.5||3858.5|0
1650565860000|2022-04-21 18:31:00|3872.5||3872.5||3872.5||3872.5||0
1650565900000|2022-04-21 18:31:40||3859.5||3859.5||3859.5||3859.5|0
1650565910000|2022-04-21 18:31:50|3877.5|3861.5|3878.5|3863.5|3878.5|3863.5|3877.5|3861.5|2
1650565920000|2022-04-21 18:32:00|3879.5||3877.5||3879.5||3877.5||0
1650565930000|2022-04-21 18:32:10|3879.5||3878.5||3879.5||3878.5||0
1650565940000|2022-04-21 18:32:20|3879.5||3879.5||3879.5||3879.5||0
1650566030000|2022-04-21 18:33:50||3864.5||3864.5||3864.5||3864.5|0
1650566040000|2022-04-21 18:34:00|3880.5||3879.5||3880.5||3879.5||0
1650566070000|2022-04-21 18:34:30|3880.5||3880.5||3880.5||3879.5||0
1650566080000|2022-04-21 18:34:40||3868.5||3870.5||3870.5||3868.5|0
1650566090000|2022-04-21 18:34:50||3869.5||3869.5||3870.5||3869.5|0
1650566100000|2022-04-21 18:35:00|3879.5|3867.5|3880.5|3867.5|3880.5|3867.5|3879.5|3867.5|0
1650566110000|2022-04-21 18:35:10||3872.5||3867.5||3872.5||3867.5|2
1650566140000|2022-04-21 18:35:40||3868.5||3869.5||3869.5||3868.5|0
1650566150000|2022-04-21 18:35:50||3872.5||3870.5||3872.5||3868.5|3
1650566160000|2022-04-21 18:36:00|3879.5|3868.5|3879.5|3867.5|3879.5|3871.5|3879.5|3867.5|1
1650566170000|2022-04-21 18:36:10|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|1
1650566180000|2022-04-21 18:36:20||3869.5||3870.5||3870.5||3869.5|0
1650566200000|2022-04-21 18:36:40|3882.5|3871.5|3884.5|3873.5|3884.5|3875.5|3882.5|3870.5|6
1650566210000|2022-04-21 18:36:50|3885.5|3872.5|3885.5|3871.5|3885.5|3875.5|3885.5|3870.5|2
1650566220000|2022-04-21 18:37:00||3872.5||3872.5||3872.5||3872.5|0
1650566230000|2022-04-21 18:37:10||3873.5||3873.5||3873.5||3873.5|0
1650566240000|2022-04-21 18:37:20||3871.5||3871.5||3871.5||3871.5|0
1650566250000|2022-04-21 18:37:30||3870.5||3870.5||3870.5||3870.5|0
1650566260000|2022-04-21 18:37:40|3884.5||3884.5||3884.5||3884.5||0
1650566270000|2022-04-21 18:37:50||3867.5||3867.5||3867.5||3867.5|0
1650566280000|2022-04-21 18:38:00|3883.5|3864.5|3879.5|3864.5|3883.5|3864.5|3879.5|3864.5|0
1650566290000|2022-04-21 18:38:10||3866.5||3866.5||3866.5||3866.5|0
1650566300000|2022-04-21 18:38:20|||||||||1
1650566350000|2022-04-21 18:39:10||3865.5||3865.5||3865.5||3865.5|2
1650566360000|2022-04-21 18:39:20|3878.5|3861.5|3876.5|3861.5|3878.5|3861.5|3876.5|3861.5|1
1650566370000|2022-04-21 18:39:30|3875.5||3875.5||3875.5||3875.5||0
1650566380000|2022-04-21 18:39:40|3874.5||3874.5||3874.5||3874.5||0
1650566410000|2022-04-21 18:40:10|3873.5|3860.5|3873.5|3860.5|3873.5|3861.5|3873.5|3860.5|0
1650566420000|2022-04-21 18:40:20||3861.5||3861.5||3861.5||3861.5|0
1650566450000|2022-04-21 18:40:50|3872.5||3872.5||3872.5||3872.5||0
1650566460000|2022-04-21 18:41:00|3871.5||3871.5||3871.5||3871.5||0
1650566480000|2022-04-21 18:41:20|3870.5|3860.5|3870.5|3860.5|3870.5|3860.5|3870.5|3860.5|2
1650566500000|2022-04-21 18:41:40|3869.5|3858.5|3869.5|3856.5|3869.5|3858.5|3869.5|3856.5|0
1650566510000|2022-04-21 18:41:50|3872.5|3857.5|3870.5|3857.5|3872.5|3857.5|3870.5|3857.5|0
1650566520000|2022-04-21 18:42:00|3872.5|3858.5|3872.5|3859.5|3872.5|3859.5|3872.5|3858.5|0
1650566530000|2022-04-21 18:42:10||3860.5||3861.5||3861.5||3860.5|0
1650566550000|2022-04-21 18:42:30|3873.5||3873.5||3873.5||3873.5||0
1650566570000|2022-04-21 18:42:50||3860.5||3860.5||3861.5||3860.5|0
1650566580000|2022-04-21 18:43:00||3861.5||3861.5||3861.5||3861.5|0
1650566590000|2022-04-21 18:43:10||3859.5||3859.5||3859.5||3859.5|0
1650566620000|2022-04-21 18:43:40||3860.5||3860.5||3860.5||3860.5|0
1650566630000|2022-04-21 18:43:50||3861.5||3860.5||3861.5||3860.5|0
1650566640000|2022-04-21 18:44:00||3859.5||3859.5||3859.5||3859.5|0
1650566680000|2022-04-21 18:44:40||3856.5||3856.5||3856.5||3856.5|0
1650566790000|2022-04-21 18:46:30|3870.5||3865.5||3870.5||3865.5||0
1650566800000|2022-04-21 18:46:40|3866.5||3866.5||3866.5||3866.5||0
1650566820000|2022-04-21 18:47:00|3865.5||3865.5||3865.5||3865.5||0
1650566830000|2022-04-21 18:47:10|3866.5||3865.5||3866.5||3865.5||0
1650566880000|2022-04-21 18:48:00|3864.5|3853.5|3864.5|3853.5|3865.5|3853.5|3864.5|3853.5|3
1650566900000|2022-04-21 18:48:20|3866.5||3865.5||3866.5||3865.5||0
1650566930000|2022-04-21 18:48:50|3864.5|3851.5|3863.5|3851.5|3864.5|3851.5|3863.5|3851.5|0
1650566940000|2022-04-21 18:49:00||3852.5||3852.5||3852.5||3851.5|0
1650566950000|2022-04-21 18:49:10||3851.5||3851.5||3852.5||3851.5|0
1650566960000|2022-04-21 18:49:20|3862.5||3862.5||3862.5||3862.5||0
1650566980000|2022-04-21 18:49:40|3863.5|3856.5|3864.5|3856.5|3864.5|3856.5|3863.5|3856.5|20
1650566990000|2022-04-21 18:49:50|3865.5||3865.5||3865.5||3865.5||0
1650567020000|2022-04-21 18:50:20|3867.5|3857.5|3866.5|3856.5|3868.5|3857.5|3866.5|3856.5|2
1650567030000|2022-04-21 18:50:30|3865.5||3866.5||3866.5||3865.5||0
1650567040000|2022-04-21 18:50:40|3868.5||3867.5||3868.5||3867.5||0
1650567050000|2022-04-21 18:50:50|3866.5||3865.5||3866.5||3865.5||0
1650567070000|2022-04-21 18:51:10|3867.5||3866.5||3867.5||3866.5||0
1650567120000|2022-04-21 18:52:00|3868.5||3867.5||3868.5||3867.5||0
1650567150000|2022-04-21 18:52:30|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|0
1650567160000|2022-04-21 18:52:40|||||||||2
1650567180000|2022-04-21 18:53:00|3868.5||3867.5||3868.5||3867.5||0
1650567190000|2022-04-21 18:53:10|3869.5||3868.5||3869.5||3868.5||0
1650567250000|2022-04-21 18:54:10|3869.5|3858.5|3869.5|3858.5|3869.5|3859.5|3869.5|3858.5|0
1650567300000|2022-04-21 18:55:00|3868.5|3857.5|3868.5|3857.5|3868.5|3857.5|3868.5|3857.5|0
1650567320000|2022-04-21 18:55:20||3856.5||3856.5||3856.5||3856.5|2
1650567360000|2022-04-21 18:56:00|3867.5||3866.5||3867.5||3866.5||0
1650567370000|2022-04-21 18:56:10|3865.5||3864.5||3865.5||3864.5||0
1650567380000|2022-04-21 18:56:20|3865.5||3865.5||3865.5||3865.5||0
1650567390000|2022-04-21 18:56:30|3864.5|3851.5|3864.5|3851.5|3864.5|3851.5|3864.5|3851.5|3
1650567420000|2022-04-21 18:57:00|3865.5||3864.5||3865.5||3864.5||0
1650567430000|2022-04-21 18:57:10|3863.5|3852.5|3863.5|3852.5|3863.5|3852.5|3863.5|3852.5|0
1650567450000|2022-04-21 18:57:30|3864.5||3864.5||3864.5||3864.5||0
1650567540000|2022-04-21 18:59:00|3865.5||3864.5||3865.5||3864.5||3
1650567590000|2022-04-21 18:59:50|3866.5|3857.5|3863|3854|3872.5|3857.5|3863|3854|0
1650590100000|2022-04-22 01:15:00|3847.6|3843.6|3845.1|3841.1|3847.6|3843.6|3845.1|3841.1|16
1650590110000|2022-04-22 01:15:10|3847.1|3843.1|3847.6|3843.6|3848.1|3844.1|3844.6|3840.6|27
1650590120000|2022-04-22 01:15:20|3847.1|3843.1|3844.1|3840.1|3847.6|3843.6|3844.1|3840.1|15
1650590130000|2022-04-22 01:15:30|3843.6|3839.6|3839.1|3835.1|3843.6|3839.6|3839.1|3835.1|3
1650590140000|2022-04-22 01:15:40|3837.1|3833.1|3839.1|3835.1|3839.1|3835.1|3837.1|3833.1|5
1650590150000|2022-04-22 01:15:50|3839.6|3835.6|3835.1|3831.1|3839.6|3835.6|3835.1|3831.1|24
1650590160000|2022-04-22 01:16:00|3835.6|3831.6|3837.1|3833.1|3838.1|3834.1|3835.6|3831.6|19
1650590170000|2022-04-22 01:16:10|3837.6|3833.6|3842.6|3838.6|3844.6|3840.6|3837.6|3833.6|25
1650590180000|2022-04-22 01:16:20|3843.1|3839.1|3843.6|3839.6|3844.1|3840.1|3843.1|3839.1|7
1650590190000|2022-04-22 01:16:30|3844.1|3840.1|3844.1|3840.1|3844.1|3840.1|3844.1|3840.1|0
1650590200000|2022-04-22 01:16:40|3843.6|3839.6|3844.1|3840.1|3844.1|3840.1|3843.6|3839.6|4
1650590210000|2022-04-22 01:16:50|3846.6|3842.6|3846.6|3842.6|3847.1|3843.1|3846.6|3842.6|5
1650590220000|2022-04-22 01:17:00|3845.6|3841.6|3848.1|3844.1|3848.1|3844.1|3845.1|3841.1|44
1650590240000|2022-04-22 01:17:20|3848.6|3844.6|3851.6|3847.6|3851.6|3847.6|3848.6|3844.6|9
1650590250000|2022-04-22 01:17:30|3851.1|3847.1|3853.1|3849.1|3853.1|3849.1|3850.6|3846.6|8
1650590260000|2022-04-22 01:17:40|3852.6|3848.6|3852.6|3848.6|3853.1|3849.1|3852.6|3848.6|3
1650590270000|2022-04-22 01:17:50|3852.1|3848.1|3852.6|3848.6|3853.6|3849.6|3852.1|3848.1|5
1650590290000|2022-04-22 01:18:10|3855.1|3851.1|3853.6|3849.6|3855.1|3851.1|3853.1|3849.1|9
1650590300000|2022-04-22 01:18:20|3855.1|3851.1|3851.6|3847.6|3855.1|3851.1|3851.6|3847.6|19
1650590310000|2022-04-22 01:18:30|3851.1|3847.1|3851.1|3847.1|3851.1|3847.1|3850.1|3846.1|14
1650590320000|2022-04-22 01:18:40|3851.6|3847.6|3851.6|3847.6|3852.1|3848.1|3851.6|3847.6|7
1650590330000|2022-04-22 01:18:50|3852.6|3848.6|3852.6|3848.6|3853.1|3849.1|3852.6|3848.6|3
1650590340000|2022-04-22 01:19:00|3853.1|3849.1|3853.6|3849.6|3854.6|3850.6|3853.1|3849.1|3
1650590350000|2022-04-22 01:19:10|3850.6|3846.6|3849.1|3845.1|3850.6|3846.6|3848.1|3844.1|57
1650590360000|2022-04-22 01:19:20|3849.6|3845.6|3848.6|3844.6|3851.1|3847.1|3848.1|3844.1|15
1650590370000|2022-04-22 01:19:30|3849.1|3845.1|3848.6|3844.6|3849.6|3845.6|3848.6|3844.6|8
1650590380000|2022-04-22 01:19:40|3849.1|3845.1|3850.6|3846.6|3851.1|3847.1|3847.6|3843.6|10
1650590390000|2022-04-22 01:19:50|3851.6|3847.6|3853.1|3849.1|3853.1|3849.1|3849.6|3845.6|9
1650590400000|2022-04-22 01:20:00|3852.6|3848.6|3853.6|3849.6|3854.1|3850.1|3852.6|3848.6|348
1650590410000|2022-04-22 01:20:10|3853.1|3849.1|3853.1|3849.1|3853.1|3849.1|3852.1|3848.1|1
1650590420000|2022-04-22 01:20:20|3853.6|3849.6|3853.6|3849.6|3855.1|3851.1|3853.1|3849.1|5
1650590430000|2022-04-22 01:20:30|3853.1|3849.1|3853.6|3849.6|3854.1|3850.1|3853.1|3849.1|3
1650590440000|2022-04-22 01:20:40|3854.1|3850.1|3853.6|3849.6|3854.1|3850.1|3853.6|3849.6|7
1650590450000|2022-04-22 01:20:50|3853.1|3849.1|3853.1|3849.1|3853.1|3849.1|3852.6|3848.6|1
1650590460000|2022-04-22 01:21:00|3852.6|3848.6|3851.6|3847.6|3852.6|3848.6|3851.6|3847.6|1
1650590470000|2022-04-22 01:21:10|3851.1|3847.1|3850.6|3846.6|3851.1|3847.1|3850.6|3846.6|3
1650590480000|2022-04-22 01:21:20|3850.1|3846.1|3849.6|3845.6|3850.6|3846.6|3849.6|3845.6|3
1650590490000|2022-04-22 01:21:30|3849.1|3845.1|3849.6|3845.6|3849.6|3845.6|3849.1|3845.1|2
1650590500000|2022-04-22 01:21:40|3850.1|3846.1|3849.6|3845.6|3850.6|3846.6|3849.6|3845.6|4
1650590510000|2022-04-22 01:21:50|3850.1|3846.1|3850.6|3846.6|3850.6|3846.6|3849.6|3845.6|2
1650590520000|2022-04-22 01:22:00|3850.1|3846.1|3849.6|3845.6|3850.1|3846.1|3848.6|3844.6|1
1650590530000|2022-04-22 01:22:10|3850.1|3846.1|3851.1|3847.1|3851.1|3847.1|3850.1|3846.1|1
1650590540000|2022-04-22 01:22:20|3850.6|3846.6|3850.6|3846.6|3850.6|3846.6|3850.6|3846.6|0
1650590550000|2022-04-22 01:22:30|3851.1|3847.1|3850.6|3846.6|3851.1|3847.1|3850.6|3846.6|0
1650590560000|2022-04-22 01:22:40|3851.1|3847.1|3852.1|3848.1|3852.6|3848.6|3850.6|3846.6|8
1650590580000|2022-04-22 01:23:00|3852.6|3848.6|3852.6|3848.6|3852.6|3848.6|3852.1|3848.1|7
1650590590000|2022-04-22 01:23:10|3853.1|3849.1|3854.6|3850.6|3854.6|3850.6|3853.1|3849.1|4
1650590600000|2022-04-22 01:23:20|3855.1|3851.1|3858.1|3854.1|3860.1|3856.1|3854.6|3850.6|12
1650590610000|2022-04-22 01:23:30|3857.6|3853.6|3858.6|3854.6|3858.6|3854.6|3856.6|3852.6|5
1650590620000|2022-04-22 01:23:40|3859.1|3855.1|3857.6|3853.6|3859.6|3855.6|3857.6|3853.6|1
1650590630000|2022-04-22 01:23:50|3857.1|3853.1|3856.6|3852.6|3857.1|3853.1|3855.6|3851.6|0
1650590640000|2022-04-22 01:24:00|3857.1|3853.1|3858.1|3854.1|3858.1|3854.1|3856.6|3852.6|15
1650590650000|2022-04-22 01:24:10|3857.6|3853.6|3857.6|3853.6|3857.6|3853.6|3857.1|3853.1|12
1650590660000|2022-04-22 01:24:20|3858.1|3854.1|3857.6|3853.6|3858.1|3854.1|3857.6|3853.6|101
1650590670000|2022-04-22 01:24:30|3859.6|3855.6|3861.6|3857.6|3862.1|3858.1|3859.6|3855.6|5
1650590680000|2022-04-22 01:24:40|3856.1|3852.1|3855.6|3851.6|3856.1|3852.1|3855.6|3851.6|7
1650590690000|2022-04-22 01:24:50|3856.1|3852.1|3856.6|3852.6|3856.6|3852.6|3855.6|3851.6|6
1650590700000|2022-04-22 01:25:00|3857.1|3853.1|3860.6|3856.6|3860.6|3856.6|3856.1|3852.1|28
1650590710000|2022-04-22 01:25:10|3860.1|3856.1|3860.1|3856.1|3860.1|3856.1|3860.1|3856.1|2
1650590730000|2022-04-22 01:25:30|3859.6|3855.6|3851.1|3847.1|3859.6|3855.6|3851.1|3847.1|17
1650590740000|2022-04-22 01:25:40|3851.6|3847.6|3851.6|3847.6|3851.6|3847.6|3851.1|3847.1|3
1650590760000|2022-04-22 01:26:00|3851.1|3847.1|3853.1|3849.1|3853.1|3849.1|3851.1|3847.1|8
1650590780000|2022-04-22 01:26:20|3853.6|3849.6|3854.6|3850.6|3854.6|3850.6|3853.1|3849.1|0
1650590790000|2022-04-22 01:26:30|||||||||1
1650590800000|2022-04-22 01:26:40|3854.1|3850.1|3854.6|3850.6|3854.6|3850.6|3854.1|3850.1|0
1650590810000|2022-04-22 01:26:50|3855.1|3851.1|3857.1|3853.1|3857.1|3853.1|3855.1|3851.1|5
1650590820000|2022-04-22 01:27:00|3856.6|3852.6|3856.6|3852.6|3857.6|3853.6|3856.6|3852.6|7
1650590830000|2022-04-22 01:27:10|3856.1|3852.1|3856.6|3852.6|3857.6|3853.6|3856.1|3852.1|1
1650590840000|2022-04-22 01:27:20|3857.1|3853.1|3856.6|3852.6|3857.1|3853.1|3856.6|3852.6|4
1650590850000|2022-04-22 01:27:30|3857.6|3853.6|3857.6|3853.6|3857.6|3853.6|3856.6|3852.6|1
1650590870000|2022-04-22 01:27:50|3858.1|3854.1|3857.6|3853.6|3858.1|3854.1|3857.6|3853.6|3
1650590880000|2022-04-22 01:28:00|||||||||1
1650590890000|2022-04-22 01:28:10|3857.1|3853.1|3855.6|3851.6|3857.1|3853.1|3855.6|3851.6|4
1650590900000|2022-04-22 01:28:20|3855.1|3851.1|3854.6|3850.6|3856.6|3852.6|3854.6|3850.6|7
1650590910000|2022-04-22 01:28:30|3853.6|3849.6|3854.1|3850.1|3854.1|3850.1|3853.6|3849.6|8
1650590920000|2022-04-22 01:28:40|3855.6|3851.6|3855.6|3851.6|3856.1|3852.1|3855.6|3851.6|4
1650590930000|2022-04-22 01:28:50|3856.1|3852.1|3857.6|3853.6|3857.6|3853.6|3855.6|3851.6|5
1650590940000|2022-04-22 01:29:00|3857.1|3853.1|3857.6|3853.6|3859.1|3855.1|3857.1|3853.1|4
1650590950000|2022-04-22 01:29:10|3858.1|3854.1|3858.6|3854.6|3858.6|3854.6|3857.6|3853.6|2
1650590960000|2022-04-22 01:29:20|3859.1|3855.1|3858.1|3854.1|3859.6|3855.6|3858.1|3854.1|1
1650590980000|2022-04-22 01:29:40|3857.1|3853.1|3856.6|3852.6|3857.1|3853.1|3856.1|3852.1|9
1650590990000|2022-04-22 01:29:50|3856.1|3852.1|3856.1|3852.1|3857.1|3853.1|3855.6|3851.6|1
1650591000000|2022-04-22 01:30:00|3855.6|3851.6|3857.1|3853.1|3858.6|3854.6|3854.6|3850.6|119
1650591010000|2022-04-22 01:30:10|3857.6|3853.6|3859.1|3855.1|3865.1|3861.1|3857.6|3853.6|101
1650591020000|2022-04-22 01:30:20|3858.6|3854.6|3866.6|3862.6|3868.1|3864.1|3858.6|3854.6|90
1650591030000|2022-04-22 01:30:30|3865.6|3861.6|3869.6|3865.6|3871.1|3867.1|3865.6|3861.6|64
1650591040000|2022-04-22 01:30:40|3869.1|3865.1|3864.6|3860.6|3869.1|3865.1|3864.6|3860.6|36
1650591050000|2022-04-22 01:30:50|3863.6|3859.6|3860.6|3856.6|3866.6|3862.6|3860.6|3856.6|42
1650591060000|2022-04-22 01:31:00|3860.1|3856.1|3860.6|3856.6|3863.1|3859.1|3858.6|3854.6|102
1650591070000|2022-04-22 01:31:10|3859.6|3855.6|3855.6|3851.6|3860.6|3856.6|3855.6|3851.6|48
1650591080000|2022-04-22 01:31:20|3856.1|3852.1|3849.6|3845.6|3856.6|3852.6|3849.1|3845.1|82
1650591090000|2022-04-22 01:31:30|3848.6|3844.6|3846.1|3842.1|3850.6|3846.6|3845.1|3841.1|86
1650591100000|2022-04-22 01:31:40|3846.6|3842.6|3847.6|3843.6|3847.6|3843.6|3845.1|3841.1|56
1650591110000|2022-04-22 01:31:50|3848.1|3844.1|3846.6|3842.6|3851.6|3847.6|3846.6|3842.6|137
1650591120000|2022-04-22 01:32:00|3847.1|3843.1|3846.6|3842.6|3853.6|3849.6|3846.6|3842.6|80
1650591130000|2022-04-22 01:32:10|3846.1|3842.1|3845.6|3841.6|3848.6|3844.6|3845.1|3841.1|50
1650591140000|2022-04-22 01:32:20|3846.1|3842.1|3847.1|3843.1|3847.1|3843.1|3839.6|3835.6|81
1650591150000|2022-04-22 01:32:30|3845.6|3841.6|3852.6|3848.6|3856.6|3852.6|3843.1|3839.1|78
1650591160000|2022-04-22 01:32:40|3851.6|3847.6|3852.6|3848.6|3854.1|3850.1|3851.1|3847.1|48
1650591170000|2022-04-22 01:32:50|3854.1|3850.1|3856.1|3852.1|3857.1|3853.1|3852.6|3848.6|45
1650591180000|2022-04-22 01:33:00|3856.6|3852.6|3859.1|3855.1|3859.1|3855.1|3853.6|3849.6|54
1650591190000|2022-04-22 01:33:10|3860.1|3856.1|3861.1|3857.1|3861.6|3857.6|3858.1|3854.1|57
1650591200000|2022-04-22 01:33:20|3862.1|3858.1|3862.1|3858.1|3862.6|3858.6|3860.6|3856.6|37
1650591210000|2022-04-22 01:33:30|3861.6|3857.6|3864.6|3860.6|3864.6|3860.6|3859.6|3855.6|63
1650591220000|2022-04-22 01:33:40|3865.1|3861.1|3861.1|3857.1|3865.6|3861.6|3857.1|3853.1|80
1650591230000|2022-04-22 01:33:50|3862.1|3858.1|3865.1|3861.1|3867.1|3863.1|3862.1|3858.1|98
1650591240000|2022-04-22 01:34:00|3864.6|3860.6|3860.6|3856.6|3865.6|3861.6|3860.6|3856.6|50
1650591250000|2022-04-22 01:34:10|3861.1|3857.1|3862.6|3858.6|3862.6|3858.6|3860.6|3856.6|41
1650591260000|2022-04-22 01:34:20|3863.1|3859.1|3866.6|3862.6|3868.1|3864.1|3862.6|3858.6|45
1650591270000|2022-04-22 01:34:30|3867.6|3863.6|3874.6|3870.6|3875.1|3871.1|3867.1|3863.1|50
1650591280000|2022-04-22 01:34:40|3875.6|3871.6|3875.1|3871.1|3877.1|3873.1|3873.6|3869.6|53
1650591290000|2022-04-22 01:34:50|3876.1|3872.1|3873.6|3869.6|3876.6|3872.6|3873.6|3869.6|34
1650591300000|2022-04-22 01:35:00|3874.1|3870.1|3880.6|3876.6|3881.1|3877.1|3873.6|3869.6|30
1650591310000|2022-04-22 01:35:10|3880.1|3876.1|3879.6|3875.6|3881.1|3877.1|3878.6|3874.6|26
1650591320000|2022-04-22 01:35:20|3879.1|3875.1|3878.6|3874.6|3881.1|3877.1|3878.1|3874.1|27
1650591330000|2022-04-22 01:35:30|3879.1|3875.1|3883.1|3879.1|3884.1|3880.1|3879.1|3875.1|38
1650591340000|2022-04-22 01:35:40|3882.6|3878.6|3886.1|3882.1|3887.1|3883.1|3879.6|3875.6|61
1650591350000|2022-04-22 01:35:50|3886.6|3882.6|3888.1|3884.1|3889.6|3885.6|3885.6|3881.6|41
1650591360000|2022-04-22 01:36:00|3888.6|3884.6|3890.6|3886.6|3891.6|3887.6|3885.6|3881.6|42
1650591370000|2022-04-22 01:36:10|3891.1|3887.1|3892.1|3888.1|3896.1|3892.1|3890.6|3886.6|92
1650591380000|2022-04-22 01:36:20|3891.6|3887.6|3891.1|3887.1|3893.6|3889.6|3890.6|3886.6|23
1650591390000|2022-04-22 01:36:30|3892.1|3888.1|3893.1|3889.1|3896.1|3892.1|3892.1|3888.1|48
1650591400000|2022-04-22 01:36:40|3893.6|3889.6|3887.6|3883.6|3895.1|3891.1|3886.6|3882.6|74
1650591410000|2022-04-22 01:36:50|3886.6|3882.6|3884.6|3880.6|3887.6|3883.6|3883.6|3879.6|68
1650591420000|2022-04-22 01:37:00|3885.1|3881.1|3881.6|3877.6|3888.1|3884.1|3881.6|3877.6|53
1650591430000|2022-04-22 01:37:10|3882.6|3878.6|3880.1|3876.1|3883.6|3879.6|3880.1|3876.1|48
1650591440000|2022-04-22 01:37:20|3880.6|3876.6|3880.6|3876.6|3881.6|3877.6|3879.1|3875.1|21
1650591450000|2022-04-22 01:37:30|3880.1|3876.1|3884.6|3880.6|3886.6|3882.6|3880.1|3876.1|71
1650591460000|2022-04-22 01:37:40|3883.6|3879.6|3884.1|3880.1|3885.1|3881.1|3883.1|3879.1|29
1650591470000|2022-04-22 01:37:50|3883.1|3879.1|3886.1|3882.1|3887.6|3883.6|3880.1|3876.1|43
1650591480000|2022-04-22 01:38:00|3886.6|3882.6|3881.6|3877.6|3887.1|3883.1|3881.1|3877.1|36
1650591490000|2022-04-22 01:38:10|3882.1|3878.1|3887.6|3883.6|3888.6|3884.6|3881.1|3877.1|42
1650591500000|2022-04-22 01:38:20|3889.1|3885.1|3893.1|3889.1|3894.6|3890.6|3889.1|3885.1|82
1650591510000|2022-04-22 01:38:30|3894.1|3890.1|3889.1|3885.1|3894.6|3890.6|3888.6|3884.6|52
1650591520000|2022-04-22 01:38:40|3888.6|3884.6|3888.6|3884.6|3889.6|3885.6|3887.1|3883.1|50
1650591530000|2022-04-22 01:38:50|3888.1|3884.1|3885.6|3881.6|3889.1|3885.1|3885.6|3881.6|34
1650591540000|2022-04-22 01:39:00|3884.6|3880.6|3884.6|3880.6|3887.1|3883.1|3884.1|3880.1|55
1650591550000|2022-04-22 01:39:10|3883.6|3879.6|3880.6|3876.6|3887.6|3883.6|3879.6|3875.6|67
1650591560000|2022-04-22 01:39:20|3881.1|3877.1|3879.6|3875.6|3881.1|3877.1|3878.6|3874.6|24
1650591570000|2022-04-22 01:39:30|3879.1|3875.1|3879.6|3875.6|3880.6|3876.6|3877.1|3873.1|32
1650591580000|2022-04-22 01:39:40|3880.6|3876.6|3880.6|3876.6|3882.1|3878.1|3879.1|3875.1|37
1650591590000|2022-04-22 01:39:50|3881.1|3877.1|3876.6|3872.6|3881.1|3877.1|3876.1|3872.1|46
1650591600000|2022-04-22 01:40:00|3876.1|3872.1|3874.6|3870.6|3876.1|3872.1|3874.1|3870.1|28
1650591610000|2022-04-22 01:40:10|3875.1|3871.1|3879.6|3875.6|3880.1|3876.1|3875.1|3871.1|25
1650591620000|2022-04-22 01:40:20|3880.1|3876.1|3879.6|3875.6|3882.6|3878.6|3878.6|3874.6|34
1650591630000|2022-04-22 01:40:30|3879.1|3875.1|3875.1|3871.1|3879.1|3875.1|3872.6|3868.6|69
1650591640000|2022-04-22 01:40:40|3874.6|3870.6|3875.1|3871.1|3875.6|3871.6|3873.6|3869.6|50
1650591650000|2022-04-22 01:40:50|3875.6|3871.6|3878.6|3874.6|3879.6|3875.6|3875.1|3871.1|55
1650591660000|2022-04-22 01:41:00|3879.1|3875.1|3871.1|3867.1|3880.1|3876.1|3871.1|3867.1|94
1650591670000|2022-04-22 01:41:10|3872.1|3868.1|3874.6|3870.6|3876.6|3872.6|3871.6|3867.6|154
1650591680000|2022-04-22 01:41:20|3874.1|3870.1|3869.6|3865.6|3874.6|3870.6|3869.1|3865.1|250
1650591690000|2022-04-22 01:41:30|3870.1|3866.1|3870.1|3866.1|3871.6|3867.6|3869.1|3865.1|48
1650591700000|2022-04-22 01:41:40|3870.6|3866.6|3869.6|3865.6|3871.1|3867.1|3868.6|3864.6|63
1650591710000|2022-04-22 01:41:50|3870.1|3866.1|3868.6|3864.6|3871.6|3867.6|3867.1|3863.1|29
1650591720000|2022-04-22 01:42:00|3869.1|3865.1|3866.6|3862.6|3869.6|3865.6|3866.1|3862.1|100
1650591730000|2022-04-22 01:42:10|3867.1|3863.1|3873.1|3869.1|3873.1|3869.1|3866.6|3862.6|35
1650591740000|2022-04-22 01:42:20|3872.6|3868.6|3874.1|3870.1|3875.1|3871.1|3872.1|3868.1|58
1650591750000|2022-04-22 01:42:30|3875.1|3871.1|3880.1|3876.1|3880.6|3876.6|3875.1|3871.1|46
1650591760000|2022-04-22 01:42:40|3880.6|3876.6|3880.6|3876.6|3880.6|3876.6|3877.6|3873.6|29
1650591770000|2022-04-22 01:42:50|3881.1|3877.1|3879.6|3875.6|3883.6|3879.6|3878.6|3874.6|26
1650591780000|2022-04-22 01:43:00|3880.1|3876.1|3876.1|3872.1|3880.6|3876.6|3875.6|3871.6|34
1650591790000|2022-04-22 01:43:10|3875.6|3871.6|3871.6|3867.6|3876.1|3872.1|3870.1|3866.1|38
1650591800000|2022-04-22 01:43:20|3872.1|3868.1|3871.6|3867.6|3872.1|3868.1|3869.6|3865.6|28
1650591810000|2022-04-22 01:43:30|3871.1|3867.1|3875.1|3871.1|3878.1|3874.1|3871.1|3867.1|50
1650591820000|2022-04-22 01:43:40|3876.6|3872.6|3873.6|3869.6|3876.6|3872.6|3873.6|3869.6|19
1650591830000|2022-04-22 01:43:50|3873.1|3869.1|3872.6|3868.6|3875.6|3871.6|3872.1|3868.1|44
1650591840000|2022-04-22 01:44:00|3871.6|3867.6|3873.1|3869.1|3874.6|3870.6|3871.1|3867.1|28
1650591850000|2022-04-22 01:44:10|3871.6|3867.6|3868.6|3864.6|3871.6|3867.6|3867.1|3863.1|65
1650591860000|2022-04-22 01:44:20|3868.1|3864.1|3865.6|3861.6|3868.1|3864.1|3864.6|3860.6|42
1650591870000|2022-04-22 01:44:30|3866.1|3862.1|3867.6|3863.6|3869.6|3865.6|3865.1|3861.1|43
1650591880000|2022-04-22 01:44:40|3868.1|3864.1|3867.1|3863.1|3870.1|3866.1|3867.1|3863.1|43
1650591890000|2022-04-22 01:44:50|3867.6|3863.6|3869.1|3865.1|3870.1|3866.1|3867.1|3863.1|29
1650591900000|2022-04-22 01:45:00|3869.6|3865.6|3869.1|3865.1|3870.6|3866.6|3868.6|3864.6|49
1650591910000|2022-04-22 01:45:10|3869.6|3865.6|3862.1|3858.1|3869.6|3865.6|3862.1|3858.1|50
1650591920000|2022-04-22 01:45:20|3861.6|3857.6|3869.6|3865.6|3869.6|3865.6|3860.1|3856.1|80
1650591930000|2022-04-22 01:45:30|3867.1|3863.1|3866.1|3862.1|3868.6|3864.6|3862.6|3858.6|52
1650591940000|2022-04-22 01:45:40|3864.6|3860.6|3860.6|3856.6|3865.1|3861.1|3860.6|3856.6|44
1650591950000|2022-04-22 01:45:50|3861.1|3857.1|3861.1|3857.1|3863.1|3859.1|3861.1|3857.1|15
1650591960000|2022-04-22 01:46:00|3860.6|3856.6|3859.1|3855.1|3861.6|3857.6|3858.6|3854.6|26
1650591970000|2022-04-22 01:46:10|3859.6|3855.6|3858.6|3854.6|3861.1|3857.1|3858.1|3854.1|31
1650591980000|2022-04-22 01:46:20|3858.1|3854.1|3860.1|3856.1|3860.1|3856.1|3857.6|3853.6|34
1650591990000|2022-04-22 01:46:30|3859.6|3855.6|3857.6|3853.6|3860.1|3856.1|3857.6|3853.6|11
1650592000000|2022-04-22 01:46:40|3858.1|3854.1|3854.6|3850.6|3858.1|3854.1|3853.6|3849.6|37
1650592010000|2022-04-22 01:46:50|3856.1|3852.1|3852.6|3848.6|3856.1|3852.1|3852.6|3848.6|16
1650592020000|2022-04-22 01:47:00|3853.1|3849.1|3859.1|3855.1|3859.6|3855.6|3853.1|3849.1|58
1650592030000|2022-04-22 01:47:10|3858.1|3854.1|3859.1|3855.1|3861.6|3857.6|3856.6|3852.6|27
1650592040000|2022-04-22 01:47:20|3859.6|3855.6|3857.6|3853.6|3861.6|3857.6|3855.6|3851.6|60
1650592050000|2022-04-22 01:47:30|3857.1|3853.1|3859.6|3855.6|3861.1|3857.1|3857.1|3853.1|30
1650592060000|2022-04-22 01:47:40|3859.1|3855.1|3860.1|3856.1|3861.6|3857.6|3857.6|3853.6|22
1650592070000|2022-04-22 01:47:50|3859.6|3855.6|3863.6|3859.6|3865.1|3861.1|3858.6|3854.6|32
1650592080000|2022-04-22 01:48:00|3864.1|3860.1|3863.6|3859.6|3865.1|3861.1|3863.1|3859.1|12
1650592090000|2022-04-22 01:48:10|3863.1|3859.1|3861.6|3857.6|3864.1|3860.1|3861.6|3857.6|3
1650592100000|2022-04-22 01:48:20|3861.1|3857.1|3858.1|3854.1|3861.1|3857.1|3857.1|3853.1|41
1650592110000|2022-04-22 01:48:30|3857.1|3853.1|3862.1|3858.1|3862.1|3858.1|3857.1|3853.1|23
1650592120000|2022-04-22 01:48:40|3863.1|3859.1|3864.1|3860.1|3866.1|3862.1|3860.6|3856.6|40
1650592130000|2022-04-22 01:48:50|3864.6|3860.6|3870.1|3866.1|3871.6|3867.6|3864.6|3860.6|73
1650592140000|2022-04-22 01:49:00|3869.6|3865.6|3872.1|3868.1|3872.6|3868.6|3869.6|3865.6|25
1650592150000|2022-04-22 01:49:10|3872.6|3868.6|3872.6|3868.6|3873.6|3869.6|3871.1|3867.1|28
1650592160000|2022-04-22 01:49:20|3873.1|3869.1|3877.6|3873.6|3878.1|3874.1|3872.6|3868.6|125
1650592170000|2022-04-22 01:49:30|3878.1|3874.1|3887.1|3883.1|3887.1|3883.1|3878.1|3874.1|29
1650592180000|2022-04-22 01:49:40|3887.6|3883.6|3890.6|3886.6|3890.6|3886.6|3887.1|3883.1|35
1650592190000|2022-04-22 01:49:50|3891.1|3887.1|3888.1|3884.1|3891.1|3887.1|3888.1|3884.1|42
1650592200000|2022-04-22 01:50:00|3887.6|3883.6|3883.6|3879.6|3887.6|3883.6|3879.6|3875.6|85
1650592210000|2022-04-22 01:50:10|3884.1|3880.1|3886.6|3882.6|3888.6|3884.6|3883.1|3879.1|51
1650592220000|2022-04-22 01:50:20|3886.1|3882.1|3888.1|3884.1|3890.1|3886.1|3884.1|3880.1|49
1650592230000|2022-04-22 01:50:30|3887.1|3883.1|3890.1|3886.1|3893.6|3889.6|3887.1|3883.1|47
1650592240000|2022-04-22 01:50:40|3889.6|3885.6|3893.1|3889.1|3894.1|3890.1|3888.6|3884.6|17
1650592250000|2022-04-22 01:50:50|3892.1|3888.1|3897.1|3893.1|3897.1|3893.1|3890.1|3886.1|64
1650592260000|2022-04-22 01:51:00|3896.6|3892.6|3896.6|3892.6|3898.1|3894.1|3890.6|3886.6|62
1650592270000|2022-04-22 01:51:10|3896.1|3892.1|3896.1|3892.1|3899.1|3895.1|3895.6|3891.6|47
1650592280000|2022-04-22 01:51:20|3897.1|3893.1|3896.1|3892.1|3897.6|3893.6|3894.6|3890.6|45
1650592290000|2022-04-22 01:51:30|3896.6|3892.6|3896.1|3892.1|3897.6|3893.6|3893.6|3889.6|30
1650592300000|2022-04-22 01:51:40|3896.6|3892.6|3892.1|3888.1|3896.6|3892.6|3892.1|3888.1|22
1650592310000|2022-04-22 01:51:50|3891.6|3887.6|3892.1|3888.1|3893.6|3889.6|3888.6|3884.6|38
1650592320000|2022-04-22 01:52:00|3892.6|3888.6|3894.6|3890.6|3897.6|3893.6|3890.1|3886.1|66
1650592330000|2022-04-22 01:52:10|3895.1|3891.1|3896.6|3892.6|3897.6|3893.6|3893.6|3889.6|207
1650592340000|2022-04-22 01:52:20|3897.1|3893.1|3901.1|3897.1|3902.6|3898.6|3897.1|3893.1|77
1650592350000|2022-04-22 01:52:30|3901.6|3897.6|3902.6|3898.6|3903.1|3899.1|3900.1|3896.1|46
1650592360000|2022-04-22 01:52:40|3902.1|3898.1|3900.6|3896.6|3905.6|3901.6|3897.1|3893.1|73
1650592370000|2022-04-22 01:52:50|3902.1|3898.1|3903.6|3899.6|3904.1|3900.1|3902.1|3898.1|35
1650592380000|2022-04-22 01:53:00|3903.1|3899.1|3901.6|3897.6|3904.1|3900.1|3898.1|3894.1|34
1650592390000|2022-04-22 01:53:10|3902.1|3898.1|3901.6|3897.6|3903.6|3899.6|3901.1|3897.1|46
1650592400000|2022-04-22 01:53:20|3902.1|3898.1|3903.6|3899.6|3904.6|3900.6|3901.1|3897.1|26
1650592410000|2022-04-22 01:53:30|3904.1|3900.1|3908.6|3904.6|3909.1|3905.1|3903.6|3899.6|30
1650592420000|2022-04-22 01:53:40|3909.1|3905.1|3909.1|3905.1|3910.1|3906.1|3906.6|3902.6|64
1650592430000|2022-04-22 01:53:50|3909.6|3905.6|3911.6|3907.6|3912.1|3908.1|3909.1|3905.1|76
1650592440000|2022-04-22 01:54:00|3910.1|3906.1|3913.1|3909.1|3913.1|3909.1|3909.1|3905.1|49
1650592450000|2022-04-22 01:54:10|3913.6|3909.6|3910.6|3906.6|3913.6|3909.6|3909.1|3905.1|44
1650592460000|2022-04-22 01:54:20|3911.1|3907.1|3911.1|3907.1|3913.6|3909.6|3911.1|3907.1|25
1650592470000|2022-04-22 01:54:30|3911.6|3907.6|3916.1|3912.1|3916.6|3912.6|3911.1|3907.1|59
1650592480000|2022-04-22 01:54:40|3916.6|3912.6|3917.6|3913.6|3919.1|3915.1|3915.1|3911.1|63
1650592490000|2022-04-22 01:54:50|3918.1|3914.1|3919.6|3915.6|3920.1|3916.1|3917.1|3913.1|31
1650592500000|2022-04-22 01:55:00|3919.1|3915.1|3916.1|3912.1|3919.6|3915.6|3916.1|3912.1|37
1650592510000|2022-04-22 01:55:10|3916.6|3912.6|3919.1|3915.1|3920.6|3916.6|3916.6|3912.6|31
1650592520000|2022-04-22 01:55:20|3919.6|3915.6|3915.1|3911.1|3920.1|3916.1|3913.6|3909.6|109
1650592530000|2022-04-22 01:55:30|3916.1|3912.1|3914.1|3910.1|3916.1|3912.1|3912.1|3908.1|70
1650592540000|2022-04-22 01:55:40|3914.6|3910.6|3911.6|3907.6|3914.6|3910.6|3908.1|3904.1|79
1650592550000|2022-04-22 01:55:50|3912.1|3908.1|3911.1|3907.1|3912.6|3908.6|3910.1|3906.1|42
1650592560000|2022-04-22 01:56:00|3911.6|3907.6|3913.6|3909.6|3913.6|3909.6|3909.6|3905.6|54
1650592570000|2022-04-22 01:56:10|3914.1|3910.1|3912.1|3908.1|3915.1|3911.1|3911.1|3907.1|36
1650592580000|2022-04-22 01:56:20|3911.6|3907.6|3913.6|3909.6|3913.6|3909.6|3911.1|3907.1|19
1650592590000|2022-04-22 01:56:30|3914.1|3910.1|3915.6|3911.6|3916.1|3912.1|3913.6|3909.6|26
1650592600000|2022-04-22 01:56:40|3916.1|3912.1|3916.6|3912.6|3916.6|3912.6|3914.6|3910.6|26
1650592610000|2022-04-22 01:56:50|3917.1|3913.1|3914.1|3910.1|3917.6|3913.6|3912.1|3908.1|45
1650592620000|2022-04-22 01:57:00|3914.6|3910.6|3910.1|3906.1|3916.1|3912.1|3910.1|3906.1|37
1650592630000|2022-04-22 01:57:10|3910.6|3906.6|3906.6|3902.6|3911.6|3907.6|3906.6|3902.6|67
1650592640000|2022-04-22 01:57:20|3907.1|3903.1|3906.6|3902.6|3907.6|3903.6|3906.1|3902.1|26
1650592650000|2022-04-22 01:57:30|3906.1|3902.1|3905.6|3901.6|3907.1|3903.1|3904.1|3900.1|37
1650592660000|2022-04-22 01:57:40|3905.1|3901.1|3903.1|3899.1|3906.6|3902.6|3902.6|3898.6|82
1650592670000|2022-04-22 01:57:50|3903.6|3899.6|3901.1|3897.1|3904.6|3900.6|3900.6|3896.6|68
1650592680000|2022-04-22 01:58:00|3900.6|3896.6|3899.1|3895.1|3901.1|3897.1|3899.1|3895.1|18
1650592690000|2022-04-22 01:58:10|3899.6|3895.6|3898.6|3894.6|3899.6|3895.6|3895.1|3891.1|64
1650592700000|2022-04-22 01:58:20|3898.1|3894.1|3900.1|3896.1|3902.6|3898.6|3898.1|3894.1|50
1650592710000|2022-04-22 01:58:30|3901.1|3897.1|3904.6|3900.6|3908.1|3904.1|3901.1|3897.1|74
1650592720000|2022-04-22 01:58:40|3905.1|3901.1|3901.1|3897.1|3906.6|3902.6|3900.6|3896.6|65
1650592730000|2022-04-22 01:58:50|3901.6|3897.6|3903.6|3899.6|3903.6|3899.6|3899.1|3895.1|74
1650592740000|2022-04-22 01:59:00|3903.1|3899.1|3903.6|3899.6|3906.1|3902.1|3901.1|3897.1|99
1650592750000|2022-04-22 01:59:10|3903.1|3899.1|3900.6|3896.6|3903.1|3899.1|3898.1|3894.1|39
1650592760000|2022-04-22 01:59:20|3900.1|3896.1|3897.6|3893.6|3901.6|3897.6|3894.1|3890.1|52
1650592770000|2022-04-22 01:59:30|3898.1|3894.1|3895.6|3891.6|3898.6|3894.6|3895.6|3891.6|28
1650592780000|2022-04-22 01:59:40|3896.1|3892.1|3896.6|3892.6|3897.6|3893.6|3895.1|3891.1|25
1650592790000|2022-04-22 01:59:50|3896.1|3892.1|3897.1|3893.1|3900.1|3896.1|3895.6|3891.6|34
1650592800000|2022-04-22 02:00:00|3896.6|3892.6|3904.6|3900.6|3905.1|3901.1|3896.6|3892.6|109
1650592810000|2022-04-22 02:00:10|3905.1|3901.1|3900.6|3896.6|3905.1|3901.1|3899.1|3895.1|50
1650592820000|2022-04-22 02:00:20|3899.6|3895.6|3898.1|3894.1|3899.6|3895.6|3896.1|3892.1|82
1650592830000|2022-04-22 02:00:30|3898.6|3894.6|3899.6|3895.6|3900.6|3896.6|3898.1|3894.1|18
1650592840000|2022-04-22 02:00:40|3899.1|3895.1|3899.6|3895.6|3899.6|3895.6|3898.1|3894.1|8
1650592850000|2022-04-22 02:00:50|3899.1|3895.1|3898.1|3894.1|3900.1|3896.1|3897.1|3893.1|25
1650592860000|2022-04-22 02:01:00|3898.6|3894.6|3890.1|3886.1|3899.1|3895.1|3890.1|3886.1|122
1650592870000|2022-04-22 02:01:10|3891.6|3887.6|3893.6|3889.6|3893.6|3889.6|3889.6|3885.6|63
1650592880000|2022-04-22 02:01:20|3894.6|3890.6|3893.6|3889.6|3897.1|3893.1|3893.6|3889.6|59
1650592890000|2022-04-22 02:01:30|3893.1|3889.1|3897.6|3893.6|3899.1|3895.1|3893.1|3889.1|38
1650592900000|2022-04-22 02:01:40|3898.1|3894.1|3897.6|3893.6|3899.1|3895.1|3897.6|3893.6|17
1650592910000|2022-04-22 02:01:50|3897.1|3893.1|3896.6|3892.6|3900.1|3896.1|3896.6|3892.6|14
1650592920000|2022-04-22 02:02:00|3897.1|3893.1|3901.6|3897.6|3901.6|3897.6|3896.1|3892.1|28
1650592930000|2022-04-22 02:02:10|3902.6|3898.6|3901.6|3897.6|3903.6|3899.6|3900.1|3896.1|33
1650592940000|2022-04-22 02:02:20|3902.1|3898.1|3899.6|3895.6|3902.6|3898.6|3898.6|3894.6|15
1650592950000|2022-04-22 02:02:30|3900.6|3896.6|3905.6|3901.6|3907.1|3903.1|3900.1|3896.1|25
1650592960000|2022-04-22 02:02:40|3905.1|3901.1|3903.6|3899.6|3907.1|3903.1|3903.1|3899.1|29
1650592970000|2022-04-22 02:02:50|3904.1|3900.1|3906.1|3902.1|3906.1|3902.1|3903.6|3899.6|11
1650592980000|2022-04-22 02:03:00|3905.6|3901.6|3904.6|3900.6|3907.6|3903.6|3904.6|3900.6|15
1650592990000|2022-04-22 02:03:10|3904.1|3900.1|3905.1|3901.1|3908.6|3904.6|3904.1|3900.1|44
1650593000000|2022-04-22 02:03:20|3905.6|3901.6|3907.6|3903.6|3909.1|3905.1|3905.6|3901.6|17
1650593010000|2022-04-22 02:03:30|3908.1|3904.1|3909.6|3905.6|3910.6|3906.6|3908.1|3904.1|73
1650593020000|2022-04-22 02:03:40|3910.1|3906.1|3907.1|3903.1|3912.6|3908.6|3905.1|3901.1|78
1650593030000|2022-04-22 02:03:50|3906.6|3902.6|3905.6|3901.6|3906.6|3902.6|3903.6|3899.6|68
1650593040000|2022-04-22 02:04:00|3906.1|3902.1|3904.6|3900.6|3906.6|3902.6|3903.6|3899.6|16
1650593050000|2022-04-22 02:04:10|3904.1|3900.1|3905.6|3901.6|3906.6|3902.6|3904.1|3900.1|12
1650593060000|2022-04-22 02:04:20|3906.1|3902.1|3908.1|3904.1|3911.1|3907.1|3906.1|3902.1|59
1650593070000|2022-04-22 02:04:30|3908.6|3904.6|3909.1|3905.1|3909.6|3905.6|3908.6|3904.6|4
1650593080000|2022-04-22 02:04:40|3909.6|3905.6|3909.1|3905.1|3909.6|3905.6|3904.6|3900.6|45
1650593090000|2022-04-22 02:04:50|3908.1|3904.1|3910.6|3906.6|3910.6|3906.6|3907.6|3903.6|27
1650593100000|2022-04-22 02:05:00|3910.1|3906.1|3907.1|3903.1|3911.1|3907.1|3907.1|3903.1|34
1650593110000|2022-04-22 02:05:10|3907.6|3903.6|3906.1|3902.1|3908.1|3904.1|3906.1|3902.1|6
1650593120000|2022-04-22 02:05:20|3906.6|3902.6|3908.6|3904.6|3909.1|3905.1|3906.6|3902.6|7
1650593130000|2022-04-22 02:05:30|3910.1|3906.1|3911.6|3907.6|3912.6|3908.6|3909.6|3905.6|37
1650593140000|2022-04-22 02:05:40|3911.1|3907.1|3915.6|3911.6|3915.6|3911.6|3911.1|3907.1|38
1650593150000|2022-04-22 02:05:50|3916.1|3912.1|3918.6|3914.6|3918.6|3914.6|3916.1|3912.1|57
1650593160000|2022-04-22 02:06:00|3918.1|3914.1|3920.6|3916.6|3920.6|3916.6|3916.6|3912.6|29
1650593170000|2022-04-22 02:06:10|3921.1|3917.1|3917.1|3913.1|3921.1|3917.1|3917.1|3913.1|92
1650593180000|2022-04-22 02:06:20|3917.6|3913.6|3918.1|3914.1|3919.6|3915.6|3915.1|3911.1|131
1650593190000|2022-04-22 02:06:30|3919.1|3915.1|3922.6|3918.6|3922.6|3918.6|3919.1|3915.1|72
1650593200000|2022-04-22 02:06:40|3922.1|3918.1|3926.1|3922.1|3927.6|3923.6|3922.1|3918.1|38
1650593210000|2022-04-22 02:06:50|3925.1|3921.1|3927.1|3923.1|3927.6|3923.6|3925.1|3921.1|13
1650593220000|2022-04-22 02:07:00|3927.6|3923.6|3927.1|3923.1|3929.6|3925.6|3922.1|3918.1|128
1650593230000|2022-04-22 02:07:10|3926.6|3922.6|3925.6|3921.6|3926.6|3922.6|3923.1|3919.1|43
1650593240000|2022-04-22 02:07:20|3926.1|3922.1|3929.1|3925.1|3930.1|3926.1|3925.6|3921.6|65
1650593250000|2022-04-22 02:07:30|3928.6|3924.6|3927.6|3923.6|3928.6|3924.6|3926.1|3922.1|79
1650593260000|2022-04-22 02:07:40|3928.6|3924.6|3927.6|3923.6|3929.6|3925.6|3926.1|3922.1|71
1650593270000|2022-04-22 02:07:50|3928.1|3924.1|3928.6|3924.6|3928.6|3924.6|3925.1|3921.1|34
1650593280000|2022-04-22 02:08:00|3929.1|3925.1|3927.1|3923.1|3930.1|3926.1|3925.6|3921.6|7
1650593290000|2022-04-22 02:08:10|3928.1|3924.1|3929.6|3925.6|3931.1|3927.1|3928.1|3924.1|14
1650593300000|2022-04-22 02:08:20|3930.1|3926.1|3930.1|3926.1|3933.1|3929.1|3930.1|3926.1|39
1650593310000|2022-04-22 02:08:30|3931.1|3927.1|3926.1|3922.1|3931.1|3927.1|3926.1|3922.1|72
1650593320000|2022-04-22 02:08:40|3926.6|3922.6|3928.6|3924.6|3929.1|3925.1|3926.6|3922.6|57
1650593330000|2022-04-22 02:08:50|3929.1|3925.1|3927.6|3923.6|3929.1|3925.1|3925.6|3921.6|45
1650593340000|2022-04-22 02:09:00|3928.1|3924.1|3931.1|3927.1|3931.1|3927.1|3924.1|3920.1|131
1650593350000|2022-04-22 02:09:10|3929.6|3925.6|3927.6|3923.6|3931.1|3927.1|3926.6|3922.6|109
1650593360000|2022-04-22 02:09:20|3927.1|3923.1|3926.1|3922.1|3927.1|3923.1|3925.1|3921.1|38
1650593370000|2022-04-22 02:09:30|3926.6|3922.6|3925.1|3921.1|3926.6|3922.6|3925.1|3921.1|26
1650593380000|2022-04-22 02:09:40|3925.6|3921.6|3924.6|3920.6|3926.1|3922.1|3924.1|3920.1|26
1650593390000|2022-04-22 02:09:50|3924.1|3920.1|3925.6|3921.6|3928.1|3924.1|3924.1|3920.1|41
1650593400000|2022-04-22 02:10:00|3926.1|3922.1|3923.1|3919.1|3928.6|3924.6|3923.1|3919.1|67
1650593410000|2022-04-22 02:10:10|3922.1|3918.1|3923.1|3919.1|3923.1|3919.1|3921.1|3917.1|37
1650593420000|2022-04-22 02:10:20|3922.6|3918.6|3924.1|3920.1|3924.1|3920.1|3922.1|3918.1|27
1650593430000|2022-04-22 02:10:30|3924.6|3920.6|3926.6|3922.6|3926.6|3922.6|3923.6|3919.6|44
1650593440000|2022-04-22 02:10:40|3926.1|3922.1|3924.6|3920.6|3927.1|3923.1|3924.1|3920.1|29
1650593450000|2022-04-22 02:10:50|3924.1|3920.1|3923.6|3919.6|3926.1|3922.1|3923.1|3919.1|22
1650593460000|2022-04-22 02:11:00|3923.1|3919.1|3920.6|3916.6|3923.1|3919.1|3920.1|3916.1|36
1650593470000|2022-04-22 02:11:10|3921.1|3917.1|3921.1|3917.1|3921.6|3917.6|3919.6|3915.6|10
1650593480000|2022-04-22 02:11:20|3920.1|3916.1|3920.1|3916.1|3923.1|3919.1|3920.1|3916.1|30
1650593490000|2022-04-22 02:11:30|3920.6|3916.6|3921.1|3917.1|3922.6|3918.6|3920.6|3916.6|19
1650593500000|2022-04-22 02:11:40|3921.6|3917.6|3919.1|3915.1|3921.6|3917.6|3919.1|3915.1|35
1650593510000|2022-04-22 02:11:50|3920.6|3916.6|3920.6|3916.6|3921.6|3917.6|3919.6|3915.6|22
1650593520000|2022-04-22 02:12:00|3920.1|3916.1|3921.1|3917.1|3922.1|3918.1|3919.6|3915.6|7
1650593530000|2022-04-22 02:12:10|3920.6|3916.6|3918.1|3914.1|3920.6|3916.6|3918.1|3914.1|23
1650593540000|2022-04-22 02:12:20|3919.1|3915.1|3917.1|3913.1|3919.6|3915.6|3917.1|3913.1|20
1650593550000|2022-04-22 02:12:30|3917.6|3913.6|3916.1|3912.1|3917.6|3913.6|3915.6|3911.6|28
1650593560000|2022-04-22 02:12:40|3914.6|3910.6|3915.6|3911.6|3917.1|3913.1|3914.6|3910.6|37
1650593570000|2022-04-22 02:12:50|3916.1|3912.1|3915.1|3911.1|3916.1|3912.1|3912.1|3908.1|36
1650593580000|2022-04-22 02:13:00|3915.6|3911.6|3918.1|3914.1|3920.1|3916.1|3915.1|3911.1|36
1650593590000|2022-04-22 02:13:10|3917.1|3913.1|3922.1|3918.1|3922.1|3918.1|3917.1|3913.1|53
1650593600000|2022-04-22 02:13:20|3921.6|3917.6|3918.6|3914.6|3921.6|3917.6|3918.6|3914.6|23
1650593610000|2022-04-22 02:13:30|3920.1|3916.1|3921.1|3917.1|3921.1|3917.1|3919.1|3915.1|18
1650593620000|2022-04-22 02:13:40|3920.6|3916.6|3924.1|3920.1|3925.6|3921.6|3920.6|3916.6|42
1650593630000|2022-04-22 02:13:50|3923.1|3919.1|3925.6|3921.6|3925.6|3921.6|3923.1|3919.1|7
1650593640000|2022-04-22 02:14:00|3925.1|3921.1|3927.1|3923.1|3928.1|3924.1|3925.1|3921.1|194
1650593650000|2022-04-22 02:14:10|3926.6|3922.6|3928.6|3924.6|3928.6|3924.6|3926.1|3922.1|75
1650593660000|2022-04-22 02:14:20|3929.6|3925.6|3932.6|3928.6|3932.6|3928.6|3929.1|3925.1|63
1650593670000|2022-04-22 02:14:30|3932.1|3928.1|3933.1|3929.1|3933.6|3929.6|3932.1|3928.1|17
1650593680000|2022-04-22 02:14:40|3933.6|3929.6|3938.6|3934.6|3938.6|3934.6|3933.6|3929.6|31
1650593690000|2022-04-22 02:14:50|3939.1|3935.1|3939.6|3935.6|3940.1|3936.1|3938.1|3934.1|14
1650593700000|2022-04-22 02:15:00|3939.1|3935.1|3935.6|3931.6|3939.1|3935.1|3935.6|3931.6|63
1650593710000|2022-04-22 02:15:10|3936.1|3932.1|3935.6|3931.6|3937.1|3933.1|3934.6|3930.6|34
1650593720000|2022-04-22 02:15:20|3935.1|3931.1|3935.6|3931.6|3938.1|3934.1|3934.6|3930.6|70
1650593730000|2022-04-22 02:15:30|3935.1|3931.1|3937.1|3933.1|3938.6|3934.6|3935.1|3931.1|19
1650593740000|2022-04-22 02:15:40|3938.1|3934.1|3938.6|3934.6|3939.1|3935.1|3935.1|3931.1|43
1650593750000|2022-04-22 02:15:50|3939.1|3935.1|3938.6|3934.6|3939.6|3935.6|3938.1|3934.1|26
1650593760000|2022-04-22 02:16:00|3938.1|3934.1|3933.1|3929.1|3938.1|3934.1|3930.6|3926.6|104
1650593770000|2022-04-22 02:16:10|3932.6|3928.6|3931.1|3927.1|3932.6|3928.6|3930.6|3926.6|65
1650593780000|2022-04-22 02:16:20|3930.6|3926.6|3931.1|3927.1|3932.6|3928.6|3930.6|3926.6|17
1650593790000|2022-04-22 02:16:30|3931.6|3927.6|3932.1|3928.1|3933.6|3929.6|3931.6|3927.6|59
1650593800000|2022-04-22 02:16:40|3933.1|3929.1|3937.1|3933.1|3937.6|3933.6|3932.6|3928.6|58
1650593810000|2022-04-22 02:16:50|3936.6|3932.6|3935.1|3931.1|3937.6|3933.6|3933.1|3929.1|50
1650593820000|2022-04-22 02:17:00|3935.6|3931.6|3934.1|3930.1|3936.1|3932.1|3933.6|3929.6|25
1650593830000|2022-04-22 02:17:10|3934.6|3930.6|3935.6|3931.6|3935.6|3931.6|3933.6|3929.6|10
1650593840000|2022-04-22 02:17:20|3935.1|3931.1|3938.1|3934.1|3938.1|3934.1|3934.6|3930.6|26
1650593850000|2022-04-22 02:17:30|3937.6|3933.6|3939.6|3935.6|3940.1|3936.1|3937.1|3933.1|18
1650593860000|2022-04-22 02:17:40|3939.1|3935.1|3939.6|3935.6|3940.1|3936.1|3938.1|3934.1|12
1650593870000|2022-04-22 02:17:50|3940.1|3936.1|3940.1|3936.1|3941.1|3937.1|3938.1|3934.1|57
1650593880000|2022-04-22 02:18:00|3940.6|3936.6|3937.1|3933.1|3940.6|3936.6|3936.1|3932.1|46
1650593890000|2022-04-22 02:18:10|3938.1|3934.1|3933.1|3929.1|3938.1|3934.1|3931.6|3927.6|77
1650593900000|2022-04-22 02:18:20|3933.6|3929.6|3937.6|3933.6|3937.6|3933.6|3933.6|3929.6|24
1650593910000|2022-04-22 02:18:30|3938.1|3934.1|3937.6|3933.6|3938.6|3934.6|3936.1|3932.1|24
1650593920000|2022-04-22 02:18:40|3938.1|3934.1|3937.6|3933.6|3938.6|3934.6|3936.1|3932.1|14
1650593930000|2022-04-22 02:18:50|3938.1|3934.1|3940.1|3936.1|3941.6|3937.6|3938.1|3934.1|21
1650593940000|2022-04-22 02:19:00|3940.6|3936.6|3940.6|3936.6|3941.6|3937.6|3940.1|3936.1|11
1650593950000|2022-04-22 02:19:10|3940.1|3936.1|3939.1|3935.1|3941.6|3937.6|3939.1|3935.1|39
1650593960000|2022-04-22 02:19:20|3939.6|3935.6|3940.6|3936.6|3941.6|3937.6|3939.6|3935.6|28
1650593970000|2022-04-22 02:19:30|3940.1|3936.1|3942.1|3938.1|3943.1|3939.1|3940.1|3936.1|60
1650593980000|2022-04-22 02:19:40|3942.6|3938.6|3941.6|3937.6|3942.6|3938.6|3941.1|3937.1|18
1650593990000|2022-04-22 02:19:50|3942.1|3938.1|3944.1|3940.1|3944.6|3940.6|3942.1|3938.1|13
1650594000000|2022-04-22 02:20:00|3944.6|3940.6|3941.6|3937.6|3944.6|3940.6|3941.1|3937.1|35
1650594010000|2022-04-22 02:20:10|3942.1|3938.1|3944.1|3940.1|3945.6|3941.6|3942.1|3938.1|17
1650594020000|2022-04-22 02:20:20|3943.1|3939.1|3945.1|3941.1|3948.1|3944.1|3943.1|3939.1|59
1650594030000|2022-04-22 02:20:30|3945.6|3941.6|3946.6|3942.6|3947.6|3943.6|3945.6|3941.6|13
1650594040000|2022-04-22 02:20:40|3947.1|3943.1|3948.1|3944.1|3948.1|3944.1|3946.6|3942.6|13
1650594050000|2022-04-22 02:20:50|3947.6|3943.6|3947.6|3943.6|3948.1|3944.1|3947.1|3943.1|29
1650594060000|2022-04-22 02:21:00|3947.1|3943.1|3947.6|3943.6|3949.6|3945.6|3947.1|3943.1|23
1650594070000|2022-04-22 02:21:10|3947.1|3943.1|3946.1|3942.1|3948.6|3944.6|3946.1|3942.1|51
1650594080000|2022-04-22 02:21:20|3946.6|3942.6|3947.6|3943.6|3948.1|3944.1|3946.6|3942.6|20
1650594090000|2022-04-22 02:21:30|3948.1|3944.1|3945.6|3941.6|3948.1|3944.1|3945.1|3941.1|20
1650594100000|2022-04-22 02:21:40|3945.1|3941.1|3948.1|3944.1|3948.1|3944.1|3944.1|3940.1|16
1650594110000|2022-04-22 02:21:50|3948.6|3944.6|3948.1|3944.1|3950.1|3946.1|3948.1|3944.1|22
1650594120000|2022-04-22 02:22:00|3947.6|3943.6|3944.6|3940.6|3948.1|3944.1|3944.1|3940.1|44
1650594130000|2022-04-22 02:22:10|3944.1|3940.1|3944.6|3940.6|3945.6|3941.6|3943.6|3939.6|31
1650594140000|2022-04-22 02:22:20|3944.1|3940.1|3944.1|3940.1|3945.1|3941.1|3944.1|3940.1|31
1650594150000|2022-04-22 02:22:30|3942.1|3938.1|3940.1|3936.1|3942.6|3938.6|3939.6|3935.6|49
1650594160000|2022-04-22 02:22:40|3940.6|3936.6|3938.1|3934.1|3941.1|3937.1|3938.1|3934.1|47
1650594170000|2022-04-22 02:22:50|3937.1|3933.1|3936.6|3932.6|3937.1|3933.1|3935.1|3931.1|35
1650594180000|2022-04-22 02:23:00|3937.1|3933.1|3938.6|3934.6|3939.1|3935.1|3937.1|3933.1|38
1650594190000|2022-04-22 02:23:10|3938.1|3934.1|3941.1|3937.1|3941.1|3937.1|3938.1|3934.1|19
1650594200000|2022-04-22 02:23:20|3941.6|3937.6|3939.1|3935.1|3941.6|3937.6|3939.1|3935.1|23
1650594210000|2022-04-22 02:23:30|3939.6|3935.6|3940.6|3936.6|3940.6|3936.6|3939.6|3935.6|8
1650594220000|2022-04-22 02:23:40|3943.6|3939.6|3941.1|3937.1|3943.6|3939.6|3940.6|3936.6|67
1650594230000|2022-04-22 02:23:50|3940.6|3936.6|3939.6|3935.6|3941.1|3937.1|3939.1|3935.1|16
1650594240000|2022-04-22 02:24:00|3940.1|3936.1|3939.1|3935.1|3942.1|3938.1|3939.1|3935.1|15
1650594250000|2022-04-22 02:24:10|3939.6|3935.6|3938.1|3934.1|3941.1|3937.1|3938.1|3934.1|23
1650594260000|2022-04-22 02:24:20|3938.6|3934.6|3934.1|3930.1|3939.1|3935.1|3934.1|3930.1|42
1650594270000|2022-04-22 02:24:30|3934.6|3930.6|3935.6|3931.6|3936.1|3932.1|3934.1|3930.1|11
1650594280000|2022-04-22 02:24:40|3936.1|3932.1|3933.1|3929.1|3936.6|3932.6|3933.1|3929.1|32
1650594290000|2022-04-22 02:24:50|3932.1|3928.1|3931.1|3927.1|3932.6|3928.6|3931.1|3927.1|45
1650594300000|2022-04-22 02:25:00|3931.6|3927.6|3931.1|3927.1|3933.6|3929.6|3930.1|3926.1|29
1650594310000|2022-04-22 02:25:10|3930.6|3926.6|3930.6|3926.6|3931.1|3927.1|3929.6|3925.6|6
1650594320000|2022-04-22 02:25:20|3930.1|3926.1|3930.6|3926.6|3932.1|3928.1|3930.1|3926.1|10
1650594330000|2022-04-22 02:25:30|3931.1|3927.1|3932.6|3928.6|3932.6|3928.6|3930.1|3926.1|25
1650594340000|2022-04-22 02:25:40|3933.1|3929.1|3932.6|3928.6|3933.1|3929.1|3931.6|3927.6|28
1650594350000|2022-04-22 02:25:50|3933.1|3929.1|3931.1|3927.1|3933.6|3929.6|3931.1|3927.1|162
1650594360000|2022-04-22 02:26:00|3931.6|3927.6|3932.1|3928.1|3933.6|3929.6|3930.6|3926.6|80
1650594370000|2022-04-22 02:26:10|3931.6|3927.6|3932.1|3928.1|3933.1|3929.1|3931.1|3927.1|20
1650594380000|2022-04-22 02:26:20|3932.6|3928.6|3928.6|3924.6|3932.6|3928.6|3928.1|3924.1|39
1650594390000|2022-04-22 02:26:30|3927.1|3923.1|3927.1|3923.1|3928.6|3924.6|3926.6|3922.6|9
1650594400000|2022-04-22 02:26:40|3927.6|3923.6|3927.1|3923.1|3929.1|3925.1|3927.1|3923.1|26
1650594410000|2022-04-22 02:26:50|3927.6|3923.6|3924.6|3920.6|3928.1|3924.1|3924.6|3920.6|14
1650594420000|2022-04-22 02:27:00|3924.1|3920.1|3922.1|3918.1|3925.1|3921.1|3922.1|3918.1|37
1650594430000|2022-04-22 02:27:10|3921.6|3917.6|3922.1|3918.1|3922.6|3918.6|3920.1|3916.1|30
1650594440000|2022-04-22 02:27:20|3922.6|3918.6|3919.6|3915.6|3923.1|3919.1|3919.6|3915.6|59
1650594450000|2022-04-22 02:27:30|3920.1|3916.1|3921.1|3917.1|3921.1|3917.1|3919.6|3915.6|3
1650594460000|2022-04-22 02:27:40|3920.1|3916.1|3919.1|3915.1|3920.1|3916.1|3919.1|3915.1|56
1650594470000|2022-04-22 02:27:50|3919.6|3915.6|3917.6|3913.6|3919.6|3915.6|3917.1|3913.1|15
1650594480000|2022-04-22 02:28:00|3917.1|3913.1|3920.6|3916.6|3920.6|3916.6|3917.1|3913.1|37
1650594490000|2022-04-22 02:28:10|3920.1|3916.1|3919.6|3915.6|3920.6|3916.6|3918.1|3914.1|40
1650594500000|2022-04-22 02:28:20|3920.1|3916.1|3918.6|3914.6|3920.1|3916.1|3917.6|3913.6|17
1650594510000|2022-04-22 02:28:30|3918.1|3914.1|3918.6|3914.6|3920.1|3916.1|3918.1|3914.1|62
1650594520000|2022-04-22 02:28:40|3919.1|3915.1|3918.6|3914.6|3919.1|3915.1|3918.6|3914.6|9
1650594530000|2022-04-22 02:28:50|3919.1|3915.1|3922.1|3918.1|3923.1|3919.1|3919.1|3915.1|21
1650594540000|2022-04-22 02:29:00|3922.6|3918.6|3922.1|3918.1|3926.1|3922.1|3921.6|3917.6|94
1650594550000|2022-04-22 02:29:10|3922.6|3918.6|3924.6|3920.6|3924.6|3920.6|3922.6|3918.6|34
1650594560000|2022-04-22 02:29:20|3925.1|3921.1|3925.1|3921.1|3925.6|3921.6|3924.1|3920.1|17
1650594570000|2022-04-22 02:29:30|3925.6|3921.6|3926.6|3922.6|3927.1|3923.1|3925.6|3921.6|15
1650594580000|2022-04-22 02:29:40|3927.1|3923.1|3927.1|3923.1|3929.1|3925.1|3926.6|3922.6|23
1650594590000|2022-04-22 02:29:50|3926.6|3922.6|3923.6|3919.6|3926.6|3922.6|3922.6|3918.6|27
1650594600000|2022-04-22 02:30:00|3924.1|3920.1|3921.1|3917.1|3924.1|3920.1|3921.1|3917.1|38
1650594610000|2022-04-22 02:30:10|3920.6|3916.6|3918.1|3914.1|3920.6|3916.6|3918.1|3914.1|17
1650594620000|2022-04-22 02:30:20|3918.6|3914.6|3918.1|3914.1|3919.1|3915.1|3916.1|3912.1|27
1650594630000|2022-04-22 02:30:30|3917.6|3913.6|3917.6|3913.6|3919.6|3915.6|3917.1|3913.1|18
1650594640000|2022-04-22 02:30:40|3918.1|3914.1|3919.1|3915.1|3919.1|3915.1|3916.6|3912.6|22
1650594650000|2022-04-22 02:30:50|3918.6|3914.6|3919.6|3915.6|3920.6|3916.6|3918.1|3914.1|40
1650594660000|2022-04-22 02:31:00|3920.1|3916.1|3921.1|3917.1|3921.1|3917.1|3920.1|3916.1|12
1650594670000|2022-04-22 02:31:10|3921.6|3917.6|3920.1|3916.1|3922.1|3918.1|3920.1|3916.1|10
1650594680000|2022-04-22 02:31:20|3920.6|3916.6|3918.1|3914.1|3921.1|3917.1|3918.1|3914.1|33
1650594690000|2022-04-22 02:31:30|3917.6|3913.6|3916.1|3912.1|3917.6|3913.6|3915.1|3911.1|70
1650594700000|2022-04-22 02:31:40|3916.6|3912.6|3916.1|3912.1|3917.6|3913.6|3915.1|3911.1|64
1650594710000|2022-04-22 02:31:50|3915.6|3911.6|3915.1|3911.1|3915.6|3911.6|3914.1|3910.1|31
1650594720000|2022-04-22 02:32:00|3915.6|3911.6|3917.1|3913.1|3917.6|3913.6|3915.1|3911.1|33
1650594730000|2022-04-22 02:32:10|3916.6|3912.6|3917.1|3913.1|3918.1|3914.1|3916.6|3912.6|48
1650594740000|2022-04-22 02:32:20|3916.1|3912.1|3917.6|3913.6|3919.1|3915.1|3916.1|3912.1|49
1650594750000|2022-04-22 02:32:30|3918.1|3914.1|3923.1|3919.1|3923.1|3919.1|3918.1|3914.1|41
1650594760000|2022-04-22 02:32:40|3923.6|3919.6|3922.1|3918.1|3924.1|3920.1|3922.1|3918.1|34
1650594770000|2022-04-22 02:32:50|3921.1|3917.1|3920.1|3916.1|3921.1|3917.1|3919.6|3915.6|38
1650594780000|2022-04-22 02:33:00|3920.6|3916.6|3922.6|3918.6|3923.1|3919.1|3920.6|3916.6|35
1650594790000|2022-04-22 02:33:10|3922.1|3918.1|3919.1|3915.1|3923.6|3919.6|3919.1|3915.1|23
1650594800000|2022-04-22 02:33:20|3919.6|3915.6|3916.6|3912.6|3919.6|3915.6|3916.1|3912.1|35
1650594810000|2022-04-22 02:33:30|3916.1|3912.1|3915.6|3911.6|3917.1|3913.1|3915.6|3911.6|17
1650594820000|2022-04-22 02:33:40|3915.1|3911.1|3916.1|3912.1|3916.1|3912.1|3914.1|3910.1|21
1650594830000|2022-04-22 02:33:50|3916.6|3912.6|3916.1|3912.1|3917.6|3913.6|3916.1|3912.1|6
1650594840000|2022-04-22 02:34:00|3915.6|3911.6|3916.6|3912.6|3917.1|3913.1|3915.6|3911.6|4
1650594850000|2022-04-22 02:34:10|3917.1|3913.1|3915.6|3911.6|3918.1|3914.1|3915.6|3911.6|8
1650594860000|2022-04-22 02:34:20|3915.1|3911.1|3916.6|3912.6|3918.1|3914.1|3914.1|3910.1|18
1650594870000|2022-04-22 02:34:30|3916.1|3912.1|3916.6|3912.6|3917.1|3913.1|3915.6|3911.6|15
1650594880000|2022-04-22 02:34:40|3917.1|3913.1|3916.1|3912.1|3920.1|3916.1|3916.1|3912.1|29
1650594890000|2022-04-22 02:34:50|3917.1|3913.1|3916.1|3912.1|3918.1|3914.1|3916.1|3912.1|20
1650594900000|2022-04-22 02:35:00|3916.6|3912.6|3916.6|3912.6|3917.1|3913.1|3915.1|3911.1|19
1650594910000|2022-04-22 02:35:10|3917.1|3913.1|3917.6|3913.6|3919.1|3915.1|3916.1|3912.1|36
1650594920000|2022-04-22 02:35:20|3917.1|3913.1|3920.6|3916.6|3921.1|3917.1|3916.6|3912.6|28
1650594930000|2022-04-22 02:35:30|3921.1|3917.1|3923.6|3919.6|3924.1|3920.1|3921.1|3917.1|55
1650594940000|2022-04-22 02:35:40|3923.1|3919.1|3923.6|3919.6|3924.1|3920.1|3923.1|3919.1|4
1650594950000|2022-04-22 02:35:50|3923.1|3919.1|3923.1|3919.1|3923.1|3919.1|3923.1|3919.1|11
1650594960000|2022-04-22 02:36:00|3922.1|3918.1|3919.6|3915.6|3922.1|3918.1|3918.6|3914.6|55
1650594970000|2022-04-22 02:36:10|3920.1|3916.1|3920.1|3916.1|3921.1|3917.1|3919.6|3915.6|12
1650594980000|2022-04-22 02:36:20|3919.6|3915.6|3920.1|3916.1|3920.1|3916.1|3919.1|3915.1|11
1650594990000|2022-04-22 02:36:30|3919.6|3915.6|3919.1|3915.1|3919.6|3915.6|3918.1|3914.1|16
1650595000000|2022-04-22 02:36:40|3918.1|3914.1|3919.1|3915.1|3919.1|3915.1|3918.1|3914.1|13
1650595010000|2022-04-22 02:36:50|3919.6|3915.6|3921.1|3917.1|3922.6|3918.6|3919.6|3915.6|16
1650595020000|2022-04-22 02:37:00|3920.6|3916.6|3923.1|3919.1|3927.1|3923.1|3920.6|3916.6|54
1650595030000|2022-04-22 02:37:10|3922.6|3918.6|3923.1|3919.1|3923.6|3919.6|3922.1|3918.1|14
1650595040000|2022-04-22 02:37:20|3922.1|3918.1|3920.1|3916.1|3922.6|3918.6|3920.1|3916.1|45
1650595050000|2022-04-22 02:37:30|3920.6|3916.6|3921.1|3917.1|3922.6|3918.6|3920.6|3916.6|40
1650595060000|2022-04-22 02:37:40|3921.6|3917.6|3921.1|3917.1|3923.1|3919.1|3921.1|3917.1|27
1650595070000|2022-04-22 02:37:50|3920.1|3916.1|3921.1|3917.1|3922.1|3918.1|3920.1|3916.1|21
1650595080000|2022-04-22 02:38:00|3920.1|3916.1|3923.6|3919.6|3923.6|3919.6|3920.1|3916.1|18
1650595090000|2022-04-22 02:38:10|3924.1|3920.1|3924.6|3920.6|3926.6|3922.6|3924.1|3920.1|20
1650595100000|2022-04-22 02:38:20|3925.1|3921.1|3924.6|3920.6|3925.1|3921.1|3924.1|3920.1|8
1650595110000|2022-04-22 02:38:30|3925.1|3921.1|3925.1|3921.1|3925.6|3921.6|3923.1|3919.1|26
1650595120000|2022-04-22 02:38:40|3925.6|3921.6|3924.1|3920.1|3926.6|3922.6|3924.1|3920.1|23
1650595130000|2022-04-22 02:38:50|3924.6|3920.6|3923.6|3919.6|3924.6|3920.6|3923.1|3919.1|10
1650595140000|2022-04-22 02:39:00|3924.1|3920.1|3925.1|3921.1|3925.6|3921.6|3923.1|3919.1|23
1650595150000|2022-04-22 02:39:10|3924.6|3920.6|3922.6|3918.6|3925.1|3921.1|3922.1|3918.1|36
1650595160000|2022-04-22 02:39:20|3922.1|3918.1|3922.1|3918.1|3922.6|3918.6|3920.6|3916.6|31
1650595170000|2022-04-22 02:39:30|3922.6|3918.6|3922.6|3918.6|3923.6|3919.6|3922.1|3918.1|11
1650595180000|2022-04-22 02:39:40|3922.1|3918.1|3922.1|3918.1|3923.1|3919.1|3921.6|3917.6|29
1650595190000|2022-04-22 02:39:50|3921.1|3917.1|3920.6|3916.6|3921.6|3917.6|3920.6|3916.6|7
1650595200000|2022-04-22 02:40:00|3921.1|3917.1|3919.1|3915.1|3921.1|3917.1|3918.6|3914.6|12
1650595210000|2022-04-22 02:40:10|3917.6|3913.6|3915.6|3911.6|3917.6|3913.6|3915.6|3911.6|21
1650595220000|2022-04-22 02:40:20|3916.1|3912.1|3914.6|3910.6|3916.1|3912.1|3914.1|3910.1|23
1650595230000|2022-04-22 02:40:30|3915.1|3911.1|3918.1|3914.1|3919.1|3915.1|3914.6|3910.6|12
1650595240000|2022-04-22 02:40:40|3917.6|3913.6|3918.6|3914.6|3918.6|3914.6|3917.6|3913.6|7
1650595250000|2022-04-22 02:40:50|3918.1|3914.1|3917.6|3913.6|3918.6|3914.6|3917.6|3913.6|4
1650595260000|2022-04-22 02:41:00|3917.1|3913.1|3917.1|3913.1|3917.6|3913.6|3916.1|3912.1|9
1650595270000|2022-04-22 02:41:10|3916.6|3912.6|3916.1|3912.1|3917.1|3913.1|3916.1|3912.1|6
1650595280000|2022-04-22 02:41:20|3916.6|3912.6|3915.6|3911.6|3916.6|3912.6|3915.1|3911.1|7
1650595290000|2022-04-22 02:41:30|3915.1|3911.1|3915.1|3911.1|3916.1|3912.1|3914.6|3910.6|29
1650595300000|2022-04-22 02:41:40|3914.6|3910.6|3917.1|3913.1|3917.1|3913.1|3914.1|3910.1|11
1650595310000|2022-04-22 02:41:50|3917.6|3913.6|3917.6|3913.6|3917.6|3913.6|3916.1|3912.1|5
1650595320000|2022-04-22 02:42:00|3918.1|3914.1|3919.6|3915.6|3920.1|3916.1|3918.1|3914.1|33
1650595330000|2022-04-22 02:42:10|3920.1|3916.1|3919.6|3915.6|3920.1|3916.1|3919.1|3915.1|5
1650595340000|2022-04-22 02:42:20|3918.1|3914.1|3917.6|3913.6|3918.1|3914.1|3916.1|3912.1|19
1650595350000|2022-04-22 02:42:30|3918.1|3914.1|3919.6|3915.6|3920.6|3916.6|3918.1|3914.1|11
1650595360000|2022-04-22 02:42:40|3918.1|3914.1|3916.1|3912.1|3918.1|3914.1|3916.1|3912.1|15
1650595370000|2022-04-22 02:42:50|3915.6|3911.6|3918.6|3914.6|3918.6|3914.6|3915.6|3911.6|8
1650595380000|2022-04-22 02:43:00|3919.1|3915.1|3922.6|3918.6|3923.1|3919.1|3919.1|3915.1|47
1650595390000|2022-04-22 02:43:10|3922.1|3918.1|3922.1|3918.1|3922.1|3918.1|3921.1|3917.1|13
1650595400000|2022-04-22 02:43:20|3922.6|3918.6|3923.6|3919.6|3924.1|3920.1|3922.6|3918.6|22
1650595410000|2022-04-22 02:43:30|3924.1|3920.1|3923.6|3919.6|3924.6|3920.6|3923.1|3919.1|24
1650595420000|2022-04-22 02:43:40|3924.1|3920.1|3927.6|3923.6|3927.6|3923.6|3924.1|3920.1|19
1650595430000|2022-04-22 02:43:50|3928.1|3924.1|3930.1|3926.1|3930.1|3926.1|3926.6|3922.6|46
1650595440000|2022-04-22 02:44:00|3929.6|3925.6|3928.6|3924.6|3929.6|3925.6|3927.6|3923.6|30
1650595450000|2022-04-22 02:44:10|3928.1|3924.1|3926.1|3922.1|3928.6|3924.6|3924.6|3920.6|18
1650595460000|2022-04-22 02:44:20|3926.6|3922.6|3926.6|3922.6|3927.1|3923.1|3924.6|3920.6|16
1650595470000|2022-04-22 02:44:30|3927.1|3923.1|3928.1|3924.1|3928.6|3924.6|3926.1|3922.1|4
1650595480000|2022-04-22 02:44:40|3928.6|3924.6|3930.1|3926.1|3930.6|3926.6|3928.6|3924.6|23
1650595490000|2022-04-22 02:44:50|3929.6|3925.6|3929.1|3925.1|3931.1|3927.1|3929.1|3925.1|21
1650595500000|2022-04-22 02:45:00|3928.6|3924.6|3929.1|3925.1|3929.1|3925.1|3927.6|3923.6|30
1650595510000|2022-04-22 02:45:10|3930.6|3926.6|3933.1|3929.1|3933.1|3929.1|3929.6|3925.6|32
1650595520000|2022-04-22 02:45:20|3933.6|3929.6|3935.6|3931.6|3935.6|3931.6|3933.1|3929.1|37
1650595530000|2022-04-22 02:45:30|3936.1|3932.1|3936.6|3932.6|3938.1|3934.1|3936.1|3932.1|22
1650595540000|2022-04-22 02:45:40|3937.1|3933.1|3936.6|3932.6|3937.1|3933.1|3935.6|3931.6|36
1650595550000|2022-04-22 02:45:50|3936.1|3932.1|3936.6|3932.6|3937.1|3933.1|3935.6|3931.6|10
1650595560000|2022-04-22 02:46:00|3936.1|3932.1|3935.6|3931.6|3937.1|3933.1|3935.1|3931.1|15
1650595570000|2022-04-22 02:46:10|3935.1|3931.1|3932.1|3928.1|3936.1|3932.1|3932.1|3928.1|21
1650595580000|2022-04-22 02:46:20|3933.1|3929.1|3929.6|3925.6|3933.1|3929.1|3929.1|3925.1|37
1650595590000|2022-04-22 02:46:30|3929.1|3925.1|3929.1|3925.1|3931.1|3927.1|3929.1|3925.1|52
1650595600000|2022-04-22 02:46:40|3928.6|3924.6|3926.6|3922.6|3928.6|3924.6|3926.6|3922.6|29
1650595610000|2022-04-22 02:46:50|3927.1|3923.1|3927.1|3923.1|3927.6|3923.6|3926.6|3922.6|14
1650595620000|2022-04-22 02:47:00|3927.6|3923.6|3924.6|3920.6|3927.6|3923.6|3924.6|3920.6|23
1650595630000|2022-04-22 02:47:10|3924.1|3920.1|3925.6|3921.6|3925.6|3921.6|3924.1|3920.1|15
1650595640000|2022-04-22 02:47:20|3925.1|3921.1|3925.6|3921.6|3925.6|3921.6|3924.1|3920.1|11
1650595650000|2022-04-22 02:47:30|3925.1|3921.1|3922.6|3918.6|3925.6|3921.6|3922.6|3918.6|8
1650595660000|2022-04-22 02:47:40|3923.1|3919.1|3924.6|3920.6|3924.6|3920.6|3921.1|3917.1|39
1650595670000|2022-04-22 02:47:50|3925.1|3921.1|3923.1|3919.1|3925.1|3921.1|3923.1|3919.1|13
1650595680000|2022-04-22 02:48:00|3922.6|3918.6|3920.1|3916.1|3923.1|3919.1|3920.1|3916.1|19
1650595690000|2022-04-22 02:48:10|3919.6|3915.6|3918.6|3914.6|3920.1|3916.1|3918.6|3914.6|12
1650595700000|2022-04-22 02:48:20|3919.1|3915.1|3921.6|3917.6|3922.6|3918.6|3919.1|3915.1|5
1650595710000|2022-04-22 02:48:30|3922.1|3918.1|3922.6|3918.6|3922.6|3918.6|3922.1|3918.1|3
1650595720000|2022-04-22 02:48:40|3922.1|3918.1|3922.6|3918.6|3922.6|3918.6|3921.6|3917.6|6
1650595730000|2022-04-22 02:48:50|3922.1|3918.1|3922.1|3918.1|3923.6|3919.6|3922.1|3918.1|0
1650595740000|2022-04-22 02:49:00|3922.6|3918.6|3925.1|3921.1|3925.6|3921.6|3922.6|3918.6|14
1650595750000|2022-04-22 02:49:10|3924.6|3920.6|3929.1|3925.1|3929.1|3925.1|3924.1|3920.1|57
1650595760000|2022-04-22 02:49:20|3929.6|3925.6|3928.1|3924.1|3929.6|3925.6|3928.1|3924.1|18
1650595770000|2022-04-22 02:49:30|3928.6|3924.6|3926.1|3922.1|3929.1|3925.1|3926.1|3922.1|12
1650595780000|2022-04-22 02:49:40|3925.6|3921.6|3924.1|3920.1|3926.1|3922.1|3923.1|3919.1|23
1650595790000|2022-04-22 02:49:50|3925.6|3921.6|3924.6|3920.6|3925.6|3921.6|3924.6|3920.6|12
1650595800000|2022-04-22 02:50:00|3925.1|3921.1|3922.6|3918.6|3926.1|3922.1|3922.6|3918.6|16
1650595810000|2022-04-22 02:50:10|3922.1|3918.1|3920.6|3916.6|3922.1|3918.1|3920.1|3916.1|20
1650595820000|2022-04-22 02:50:20|3920.1|3916.1|3921.1|3917.1|3922.6|3918.6|3920.1|3916.1|6
1650595830000|2022-04-22 02:50:30|3921.6|3917.6|3921.6|3917.6|3921.6|3917.6|3920.6|3916.6|2
1650595840000|2022-04-22 02:50:40|3922.1|3918.1|3922.1|3918.1|3922.6|3918.6|3922.1|3918.1|2
1650595850000|2022-04-22 02:50:50|3922.6|3918.6|3921.6|3917.6|3923.1|3919.1|3921.1|3917.1|10
1650595860000|2022-04-22 02:51:00|3922.1|3918.1|3924.6|3920.6|3924.6|3920.6|3921.1|3917.1|21
1650595870000|2022-04-22 02:51:10|3924.1|3920.1|3923.6|3919.6|3924.1|3920.1|3923.6|3919.6|3
1650595880000|2022-04-22 02:51:20|3924.1|3920.1|3921.6|3917.6|3925.1|3921.1|3921.1|3917.1|9
1650595890000|2022-04-22 02:51:30|3922.1|3918.1|3921.1|3917.1|3922.1|3918.1|3921.1|3917.1|7
1650595900000|2022-04-22 02:51:40|3920.6|3916.6|3919.6|3915.6|3920.6|3916.6|3919.1|3915.1|9
1650595910000|2022-04-22 02:51:50|3919.1|3915.1|3920.1|3916.1|3920.1|3916.1|3918.6|3914.6|7
1650595920000|2022-04-22 02:52:00|3920.6|3916.6|3921.6|3917.6|3923.1|3919.1|3920.6|3916.6|17
1650595930000|2022-04-22 02:52:10|3921.1|3917.1|3922.6|3918.6|3922.6|3918.6|3920.1|3916.1|22
1650595940000|2022-04-22 02:52:20|3922.1|3918.1|3920.6|3916.6|3923.1|3919.1|3920.6|3916.6|31
1650595950000|2022-04-22 02:52:30|3920.1|3916.1|3919.6|3915.6|3921.1|3917.1|3918.1|3914.1|11
1650595960000|2022-04-22 02:52:40|3919.1|3915.1|3921.6|3917.6|3921.6|3917.6|3919.1|3915.1|2
1650595970000|2022-04-22 02:52:50|3921.1|3917.1|3922.1|3918.1|3922.1|3918.1|3920.6|3916.6|5
1650595980000|2022-04-22 02:53:00|3922.6|3918.6|3919.1|3915.1|3922.6|3918.6|3919.1|3915.1|3
1650595990000|2022-04-22 02:53:10|3919.6|3915.6|3919.1|3915.1|3920.6|3916.6|3918.6|3914.6|2
1650596000000|2022-04-22 02:53:20|3919.6|3915.6|3920.1|3916.1|3920.1|3916.1|3919.1|3915.1|2
1650596010000|2022-04-22 02:53:30|3920.6|3916.6|3920.1|3916.1|3921.6|3917.6|3920.1|3916.1|7
1650596020000|2022-04-22 02:53:40|3919.6|3915.6|3921.6|3917.6|3921.6|3917.6|3919.1|3915.1|1
1650596030000|2022-04-22 02:53:50|3921.1|3917.1|3921.6|3917.6|3921.6|3917.6|3920.1|3916.1|7
1650596040000|2022-04-22 02:54:00|3922.1|3918.1|3917.1|3913.1|3922.1|3918.1|3916.1|3912.1|22
1650596050000|2022-04-22 02:54:10|3918.1|3914.1|3918.6|3914.6|3919.1|3915.1|3917.6|3913.6|10
1650596060000|2022-04-22 02:54:20|3918.1|3914.1|3917.6|3913.6|3918.6|3914.6|3917.1|3913.1|7
1650596070000|2022-04-22 02:54:30|3918.1|3914.1|3919.6|3915.6|3919.6|3915.6|3918.1|3914.1|4
1650596080000|2022-04-22 02:54:40|3919.1|3915.1|3917.6|3913.6|3919.6|3915.6|3917.1|3913.1|6
1650596090000|2022-04-22 02:54:50|3918.1|3914.1|3917.6|3913.6|3918.6|3914.6|3917.6|3913.6|3
1650596100000|2022-04-22 02:55:00|3917.1|3913.1|3916.1|3912.1|3917.1|3913.1|3916.1|3912.1|38
1650596110000|2022-04-22 02:55:10|3916.6|3912.6|3914.6|3910.6|3916.6|3912.6|3914.6|3910.6|9
1650596120000|2022-04-22 02:55:20|3915.1|3911.1|3911.1|3907.1|3915.1|3911.1|3910.6|3906.6|22
1650596130000|2022-04-22 02:55:30|3912.1|3908.1|3913.1|3909.1|3913.6|3909.6|3912.1|3908.1|16
1650596140000|2022-04-22 02:55:40|3913.6|3909.6|3914.1|3910.1|3914.1|3910.1|3913.1|3909.1|12
1650596150000|2022-04-22 02:55:50|3914.6|3910.6|3915.6|3911.6|3917.6|3913.6|3914.1|3910.1|15
1650596160000|2022-04-22 02:56:00|3915.1|3911.1|3915.1|3911.1|3916.1|3912.1|3914.6|3910.6|7
1650596170000|2022-04-22 02:56:10|3914.6|3910.6|3913.1|3909.1|3914.6|3910.6|3913.1|3909.1|21
1650596180000|2022-04-22 02:56:20|3913.6|3909.6|3913.6|3909.6|3914.1|3910.1|3913.1|3909.1|3
1650596190000|2022-04-22 02:56:30|3914.1|3910.1|3915.1|3911.1|3916.1|3912.1|3913.6|3909.6|19
1650596200000|2022-04-22 02:56:40|3915.6|3911.6|3913.6|3909.6|3915.6|3911.6|3913.1|3909.1|16
1650596210000|2022-04-22 02:56:50|3914.1|3910.1|3913.1|3909.1|3915.1|3911.1|3913.1|3909.1|14
1650596220000|2022-04-22 02:57:00|3913.6|3909.6|3913.6|3909.6|3915.1|3911.1|3913.1|3909.1|12
1650596230000|2022-04-22 02:57:10|3914.1|3910.1|3913.1|3909.1|3914.1|3910.1|3913.1|3909.1|3
1650596240000|2022-04-22 02:57:20|3913.6|3909.6|3913.6|3909.6|3913.6|3909.6|3912.1|3908.1|5
1650596250000|2022-04-22 02:57:30|3914.1|3910.1|3913.6|3909.6|3914.6|3910.6|3913.1|3909.1|14
1650596260000|2022-04-22 02:57:40|3914.1|3910.1|3915.1|3911.1|3915.1|3911.1|3914.1|3910.1|22
1650596270000|2022-04-22 02:57:50|3914.6|3910.6|3917.6|3913.6|3918.1|3914.1|3914.1|3910.1|63
1650596280000|2022-04-22 02:58:00|3918.1|3914.1|3918.1|3914.1|3919.1|3915.1|3918.1|3914.1|25
1650596290000|2022-04-22 02:58:10|3917.1|3913.1|3919.6|3915.6|3919.6|3915.6|3917.1|3913.1|23
1650596300000|2022-04-22 02:58:20|3919.1|3915.1|3916.6|3912.6|3919.1|3915.1|3915.6|3911.6|20
1650596310000|2022-04-22 02:58:30|3917.1|3913.1|3916.1|3912.1|3918.1|3914.1|3916.1|3912.1|12
1650596320000|2022-04-22 02:58:40|3915.1|3911.1|3917.1|3913.1|3917.1|3913.1|3915.1|3911.1|16
1650596330000|2022-04-22 02:58:50|3917.6|3913.6|3917.6|3913.6|3918.1|3914.1|3916.6|3912.6|4
1650596340000|2022-04-22 02:59:00|3918.1|3914.1|3914.1|3910.1|3918.6|3914.6|3914.1|3910.1|25
1650596350000|2022-04-22 02:59:10|3913.1|3909.1|3913.1|3909.1|3913.1|3909.1|3912.1|3908.1|25
1650596360000|2022-04-22 02:59:20|3912.6|3908.6|3913.6|3909.6|3913.6|3909.6|3912.6|3908.6|8
1650596370000|2022-04-22 02:59:30|3914.1|3910.1|3915.6|3911.6|3915.6|3911.6|3914.1|3910.1|2
1650596380000|2022-04-22 02:59:40|3915.1|3911.1|3914.6|3910.6|3915.1|3911.1|3914.6|3910.6|1
1650596390000|2022-04-22 02:59:50|3913.6|3909.6|3911.6|3907.6|3913.6|3909.6|3911.1|3907.1|7
1650596400000|2022-04-22 03:00:00|3912.6|3908.6|3916.1|3912.1|3916.1|3912.1|3912.6|3908.6|13
1650596410000|2022-04-22 03:00:10|3916.6|3912.6|3914.1|3910.1|3918.1|3914.1|3913.6|3909.6|15
1650596420000|2022-04-22 03:00:20|3913.6|3909.6|3914.1|3910.1|3914.1|3910.1|3911.1|3907.1|17
1650596430000|2022-04-22 03:00:30|3914.6|3910.6|3914.6|3910.6|3914.6|3910.6|3912.6|3908.6|9
1650596440000|2022-04-22 03:00:40|3915.1|3911.1|3915.6|3911.6|3915.6|3911.6|3915.1|3911.1|0
1650596450000|2022-04-22 03:00:50|3915.1|3911.1|3913.1|3909.1|3915.1|3911.1|3913.1|3909.1|17
1650596460000|2022-04-22 03:01:00|3913.6|3909.6|3912.1|3908.1|3914.1|3910.1|3912.1|3908.1|11
1650596470000|2022-04-22 03:01:10|3912.6|3908.6|3912.6|3908.6|3912.6|3908.6|3912.1|3908.1|5
1650596480000|2022-04-22 03:01:20|3912.1|3908.1|3913.6|3909.6|3914.1|3910.1|3912.1|3908.1|4
1650596490000|2022-04-22 03:01:30|3914.1|3910.1|3912.6|3908.6|3914.6|3910.6|3912.6|3908.6|4
1650596500000|2022-04-22 03:01:40|3913.1|3909.1|3914.6|3910.6|3915.1|3911.1|3913.1|3909.1|6
1650596510000|2022-04-22 03:01:50|3914.1|3910.1|3914.6|3910.6|3915.1|3911.1|3913.6|3909.6|9
1650596520000|2022-04-22 03:02:00|3915.1|3911.1|3916.6|3912.6|3917.6|3913.6|3915.1|3911.1|35
1650596530000|2022-04-22 03:02:10|3916.1|3912.1|3918.1|3914.1|3919.1|3915.1|3916.1|3912.1|46
1650596540000|2022-04-22 03:02:20|3917.6|3913.6|3918.1|3914.1|3918.1|3914.1|3917.1|3913.1|30
1650596550000|2022-04-22 03:02:30|3919.1|3915.1|3915.6|3911.6|3919.1|3915.1|3915.1|3911.1|97
1650596560000|2022-04-22 03:02:40|3915.1|3911.1|3915.6|3911.6|3916.1|3912.1|3915.1|3911.1|7
1650596570000|2022-04-22 03:02:50|3915.1|3911.1|3916.1|3912.1|3916.1|3912.1|3915.1|3911.1|4
1650596580000|2022-04-22 03:03:00|3917.1|3913.1|3916.1|3912.1|3919.1|3915.1|3916.1|3912.1|18
1650596590000|2022-04-22 03:03:10|3916.6|3912.6|3918.1|3914.1|3918.6|3914.6|3916.1|3912.1|9
1650596600000|2022-04-22 03:03:20|3918.6|3914.6|3920.1|3916.1|3920.1|3916.1|3918.1|3914.1|18
1650596610000|2022-04-22 03:03:30|3920.6|3916.6|3920.1|3916.1|3920.6|3916.6|3919.1|3915.1|27
1650596620000|2022-04-22 03:03:40|3919.6|3915.6|3919.1|3915.1|3920.1|3916.1|3919.1|3915.1|8
1650596630000|2022-04-22 03:03:50|3918.6|3914.6|3916.1|3912.1|3918.6|3914.6|3915.1|3911.1|35
1650596640000|2022-04-22 03:04:00|3916.6|3912.6|3916.6|3912.6|3917.6|3913.6|3916.1|3912.1|4
1650596650000|2022-04-22 03:04:10|3917.1|3913.1|3914.1|3910.1|3917.1|3913.1|3911.1|3907.1|39
1650596660000|2022-04-22 03:04:20|3914.6|3910.6|3913.6|3909.6|3915.1|3911.1|3913.1|3909.1|17
1650596670000|2022-04-22 03:04:30|3914.1|3910.1|3912.1|3908.1|3914.6|3910.6|3912.1|3908.1|13
1650596680000|2022-04-22 03:04:40|3912.6|3908.6|3912.1|3908.1|3912.6|3908.6|3911.6|3907.6|16
1650596690000|2022-04-22 03:04:50|3911.6|3907.6|3913.1|3909.1|3914.1|3910.1|3911.6|3907.6|6
1650596700000|2022-04-22 03:05:00|3914.1|3910.1|3915.1|3911.1|3916.6|3912.6|3913.6|3909.6|29
1650596710000|2022-04-22 03:05:10|3914.6|3910.6|3915.6|3911.6|3916.1|3912.1|3914.6|3910.6|7
1650596720000|2022-04-22 03:05:20|3915.1|3911.1|3914.1|3910.1|3916.1|3912.1|3913.1|3909.1|9
1650596730000|2022-04-22 03:05:30|3914.6|3910.6|3914.1|3910.1|3915.6|3911.6|3914.1|3910.1|0
1650596740000|2022-04-22 03:05:40|3914.6|3910.6|3915.6|3911.6|3916.6|3912.6|3914.6|3910.6|17
1650596750000|2022-04-22 03:05:50|3916.1|3912.1|3915.1|3911.1|3916.1|3912.1|3915.1|3911.1|1
1650596760000|2022-04-22 03:06:00|3914.1|3910.1|3912.6|3908.6|3914.1|3910.1|3912.1|3908.1|14
1650596770000|2022-04-22 03:06:10|3912.1|3908.1|3914.6|3910.6|3915.1|3911.1|3912.1|3908.1|4
1650596780000|2022-04-22 03:06:20|3915.1|3911.1|3917.1|3913.1|3917.1|3913.1|3915.1|3911.1|13
1650596790000|2022-04-22 03:06:30|3918.1|3914.1|3919.1|3915.1|3921.1|3917.1|3918.1|3914.1|20
1650596800000|2022-04-22 03:06:40|3919.6|3915.6|3919.1|3915.1|3920.1|3916.1|3919.1|3915.1|8
1650596810000|2022-04-22 03:06:50|3919.6|3915.6|3920.1|3916.1|3920.6|3916.6|3919.1|3915.1|23
1650596820000|2022-04-22 03:07:00|3919.6|3915.6|3917.6|3913.6|3919.6|3915.6|3917.1|3913.1|27
1650596830000|2022-04-22 03:07:10|3917.1|3913.1|3918.1|3914.1|3918.6|3914.6|3916.1|3912.1|36
1650596840000|2022-04-22 03:07:20|3917.6|3913.6|3917.6|3913.6|3918.1|3914.1|3916.1|3912.1|37
1650596850000|2022-04-22 03:07:30|3918.1|3914.1|3917.6|3913.6|3918.6|3914.6|3917.1|3913.1|40
1650596860000|2022-04-22 03:07:40|3918.1|3914.1|3918.1|3914.1|3918.6|3914.6|3917.6|3913.6|5
1650596870000|2022-04-22 03:07:50|3918.6|3914.6|3917.1|3913.1|3918.6|3914.6|3917.1|3913.1|16
1650596880000|2022-04-22 03:08:00|3916.1|3912.1|3914.1|3910.1|3916.1|3912.1|3914.1|3910.1|11
1650596890000|2022-04-22 03:08:10|3913.6|3909.6|3914.1|3910.1|3914.6|3910.6|3913.6|3909.6|3
1650596900000|2022-04-22 03:08:20|3914.6|3910.6|3914.1|3910.1|3915.1|3911.1|3913.6|3909.6|8
1650596910000|2022-04-22 03:08:30|3914.6|3910.6|3913.6|3909.6|3914.6|3910.6|3913.6|3909.6|2
1650596920000|2022-04-22 03:08:40|3914.1|3910.1|3914.1|3910.1|3914.1|3910.1|3913.6|3909.6|1
1650596930000|2022-04-22 03:08:50|3914.6|3910.6|3914.1|3910.1|3915.6|3911.6|3914.1|3910.1|7
1650596940000|2022-04-22 03:09:00|3914.6|3910.6|3913.6|3909.6|3914.6|3910.6|3913.6|3909.6|7
1650596950000|2022-04-22 03:09:10|3913.1|3909.1|3914.1|3910.1|3914.1|3910.1|3913.1|3909.1|17
1650596960000|2022-04-22 03:09:20|3914.6|3910.6|3914.6|3910.6|3915.1|3911.1|3914.1|3910.1|15
1650596970000|2022-04-22 03:09:30|3914.1|3910.1|3914.6|3910.6|3914.6|3910.6|3914.1|3910.1|11
1650596980000|2022-04-22 03:09:40|3915.1|3911.1|3914.6|3910.6|3915.6|3911.6|3914.6|3910.6|2
1650596990000|2022-04-22 03:09:50|3914.1|3910.1|3913.1|3909.1|3914.6|3910.6|3912.6|3908.6|16
1650597000000|2022-04-22 03:10:00|3913.6|3909.6|3913.6|3909.6|3914.1|3910.1|3913.6|3909.6|5
1650597010000|2022-04-22 03:10:10|3914.1|3910.1|3913.1|3909.1|3914.1|3910.1|3912.1|3908.1|3
1650597020000|2022-04-22 03:10:20|3913.6|3909.6|3914.6|3910.6|3915.1|3911.1|3913.1|3909.1|2
1650597030000|2022-04-22 03:10:30|3915.1|3911.1|3915.6|3911.6|3916.6|3912.6|3915.1|3911.1|23
1650597040000|2022-04-22 03:10:40|3916.1|3912.1|3916.6|3912.6|3917.1|3913.1|3916.1|3912.1|8
1650597050000|2022-04-22 03:10:50|3916.1|3912.1|3916.1|3912.1|3917.1|3913.1|3916.1|3912.1|0
1650597060000|2022-04-22 03:11:00|3916.6|3912.6|3915.1|3911.1|3916.6|3912.6|3914.1|3910.1|13
1650597070000|2022-04-22 03:11:10|3915.6|3911.6|3916.6|3912.6|3917.6|3913.6|3915.6|3911.6|10
1650597080000|2022-04-22 03:11:20|3917.1|3913.1|3917.1|3913.1|3917.6|3913.6|3916.6|3912.6|3
1650597090000|2022-04-22 03:11:30|3917.6|3913.6|3919.1|3915.1|3919.1|3915.1|3917.1|3913.1|9
1650597100000|2022-04-22 03:11:40|3919.6|3915.6|3918.6|3914.6|3921.1|3917.1|3918.6|3914.6|46
1650597110000|2022-04-22 03:11:50|3918.1|3914.1|3917.1|3913.1|3919.1|3915.1|3917.1|3913.1|21
1650597120000|2022-04-22 03:12:00|3916.6|3912.6|3915.1|3911.1|3917.1|3913.1|3915.1|3911.1|15
1650597130000|2022-04-22 03:12:10|3915.6|3911.6|3919.6|3915.6|3919.6|3915.6|3915.6|3911.6|11
1650597140000|2022-04-22 03:12:20|3920.1|3916.1|3920.6|3916.6|3921.1|3917.1|3920.1|3916.1|41
1650597150000|2022-04-22 03:12:30|3920.1|3916.1|3921.1|3917.1|3921.6|3917.6|3919.6|3915.6|2
1650597160000|2022-04-22 03:12:40|3920.6|3916.6|3920.1|3916.1|3921.1|3917.1|3920.1|3916.1|7
1650597170000|2022-04-22 03:12:50|3919.6|3915.6|3920.6|3916.6|3921.1|3917.1|3919.6|3915.6|7
1650597180000|2022-04-22 03:13:00|3920.1|3916.1|3919.1|3915.1|3920.1|3916.1|3919.1|3915.1|3
1650597190000|2022-04-22 03:13:10|3919.6|3915.6|3919.6|3915.6|3920.1|3916.1|3919.1|3915.1|10
1650597200000|2022-04-22 03:13:20|3919.1|3915.1|3919.6|3915.6|3920.1|3916.1|3919.1|3915.1|2
1650597210000|2022-04-22 03:13:30|3920.1|3916.1|3919.6|3915.6|3920.6|3916.6|3919.1|3915.1|7
1650597220000|2022-04-22 03:13:40|3920.1|3916.1|3920.6|3916.6|3921.1|3917.1|3919.6|3915.6|5
1650597230000|2022-04-22 03:13:50|3921.1|3917.1|3923.6|3919.6|3924.1|3920.1|3921.1|3917.1|15
1650597240000|2022-04-22 03:14:00|3924.1|3920.1|3929.1|3925.1|3929.6|3925.6|3923.1|3919.1|60
1650597250000|2022-04-22 03:14:10|3929.6|3925.6|3932.1|3928.1|3932.6|3928.6|3929.6|3925.6|39
1650597260000|2022-04-22 03:14:20|3932.6|3928.6|3932.1|3928.1|3932.6|3928.6|3932.1|3928.1|19
1650597270000|2022-04-22 03:14:30|3931.6|3927.6|3931.6|3927.6|3932.1|3928.1|3930.1|3926.1|22
1650597280000|2022-04-22 03:14:40|3931.1|3927.1|3931.6|3927.6|3931.6|3927.6|3928.1|3924.1|18
1650597290000|2022-04-22 03:14:50|3930.6|3926.6|3932.6|3928.6|3933.1|3929.1|3930.6|3926.6|12
1650597300000|2022-04-22 03:15:00|3932.1|3928.1|3934.1|3930.1|3934.1|3930.1|3930.1|3926.1|22
1650597310000|2022-04-22 03:15:10|3934.6|3930.6|3934.6|3930.6|3935.1|3931.1|3932.6|3928.6|19
1650597320000|2022-04-22 03:15:20|3935.1|3931.1|3936.1|3932.1|3936.1|3932.1|3935.1|3931.1|4
1650597330000|2022-04-22 03:15:30|3936.6|3932.6|3936.6|3932.6|3936.6|3932.6|3935.6|3931.6|13
1650597340000|2022-04-22 03:15:40|3937.1|3933.1|3937.1|3933.1|3938.1|3934.1|3935.6|3931.6|21
1650597350000|2022-04-22 03:15:50|3937.6|3933.6|3939.6|3935.6|3940.1|3936.1|3937.1|3933.1|44
1650597360000|2022-04-22 03:16:00|3940.1|3936.1|3941.1|3937.1|3941.6|3937.6|3936.6|3932.6|67
1650597370000|2022-04-22 03:16:10|3941.6|3937.6|3939.6|3935.6|3942.1|3938.1|3939.6|3935.6|20
1650597380000|2022-04-22 03:16:20|3940.1|3936.1|3939.1|3935.1|3941.1|3937.1|3938.6|3934.6|20
1650597390000|2022-04-22 03:16:30|3939.6|3935.6|3939.1|3935.1|3941.1|3937.1|3939.1|3935.1|35
1650597400000|2022-04-22 03:16:40|3940.1|3936.1|3939.1|3935.1|3941.1|3937.1|3939.1|3935.1|14
1650597410000|2022-04-22 03:16:50|3938.1|3934.1|3939.1|3935.1|3939.1|3935.1|3938.1|3934.1|9
1650597420000|2022-04-22 03:17:00|3940.1|3936.1|3942.1|3938.1|3942.6|3938.6|3939.6|3935.6|24
1650597430000|2022-04-22 03:17:10|3942.6|3938.6|3940.6|3936.6|3942.6|3938.6|3940.1|3936.1|12
1650597440000|2022-04-22 03:17:20|3940.1|3936.1|3939.6|3935.6|3941.6|3937.6|3939.1|3935.1|12
1650597450000|2022-04-22 03:17:30|3939.1|3935.1|3938.6|3934.6|3940.1|3936.1|3937.6|3933.6|27
1650597460000|2022-04-22 03:17:40|3939.1|3935.1|3939.6|3935.6|3941.1|3937.1|3938.6|3934.6|20
1650597470000|2022-04-22 03:17:50|3940.1|3936.1|3940.1|3936.1|3940.6|3936.6|3938.6|3934.6|6
1650597480000|2022-04-22 03:18:00|3940.6|3936.6|3937.6|3933.6|3941.1|3937.1|3937.6|3933.6|23
1650597490000|2022-04-22 03:18:10|3937.1|3933.1|3935.1|3931.1|3937.6|3933.6|3935.1|3931.1|24
1650597500000|2022-04-22 03:18:20|3935.6|3931.6|3934.6|3930.6|3935.6|3931.6|3933.1|3929.1|26
1650597510000|2022-04-22 03:18:30|3935.1|3931.1|3932.6|3928.6|3935.1|3931.1|3932.6|3928.6|8
1650597520000|2022-04-22 03:18:40|3933.1|3929.1|3933.6|3929.6|3934.1|3930.1|3933.1|3929.1|18
1650597530000|2022-04-22 03:18:50|3934.1|3930.1|3933.6|3929.6|3934.6|3930.6|3933.6|3929.6|4
1650597540000|2022-04-22 03:19:00|3933.1|3929.1|3933.6|3929.6|3933.6|3929.6|3933.1|3929.1|2
1650597550000|2022-04-22 03:19:10|3931.6|3927.6|3931.6|3927.6|3932.1|3928.1|3931.1|3927.1|17
1650597560000|2022-04-22 03:19:20|3929.6|3925.6|3932.1|3928.1|3932.1|3928.1|3929.1|3925.1|20
1650597570000|2022-04-22 03:19:30|3931.1|3927.1|3933.1|3929.1|3933.6|3929.6|3931.1|3927.1|24
1650597580000|2022-04-22 03:19:40|3933.6|3929.6|3934.6|3930.6|3935.1|3931.1|3933.6|3929.6|38
1650597590000|2022-04-22 03:19:50|3935.1|3931.1|3934.6|3930.6|3935.1|3931.1|3934.1|3930.1|3
1650597600000|2022-04-22 03:20:00|3935.1|3931.1|3933.6|3929.6|3935.1|3931.1|3933.1|3929.1|6
1650597610000|2022-04-22 03:20:10|3934.1|3930.1|3933.1|3929.1|3934.6|3930.6|3933.1|3929.1|6
1650597620000|2022-04-22 03:20:20|3932.6|3928.6|3929.1|3925.1|3932.6|3928.6|3929.1|3925.1|11
1650597630000|2022-04-22 03:20:30|3928.6|3924.6|3926.1|3922.1|3930.1|3926.1|3926.1|3922.1|53
1650597640000|2022-04-22 03:20:40|3925.6|3921.6|3927.1|3923.1|3927.1|3923.1|3925.1|3921.1|42
1650597650000|2022-04-22 03:20:50|3928.1|3924.1|3926.6|3922.6|3928.1|3924.1|3926.1|3922.1|16
1650597660000|2022-04-22 03:21:00|3927.1|3923.1|3923.6|3919.6|3927.1|3923.1|3923.6|3919.6|18
1650597670000|2022-04-22 03:21:10|3924.1|3920.1|3923.6|3919.6|3924.1|3920.1|3922.6|3918.6|41
1650597680000|2022-04-22 03:21:20|3923.1|3919.1|3923.6|3919.6|3923.6|3919.6|3922.6|3918.6|16
1650597690000|2022-04-22 03:21:30|3923.1|3919.1|3923.6|3919.6|3923.6|3919.6|3922.1|3918.1|18
1650597700000|2022-04-22 03:21:40|3924.1|3920.1|3923.6|3919.6|3924.6|3920.6|3923.6|3919.6|4
1650597710000|2022-04-22 03:21:50|3923.1|3919.1|3924.1|3920.1|3924.1|3920.1|3922.1|3918.1|9
1650597720000|2022-04-22 03:22:00|3923.6|3919.6|3925.6|3921.6|3925.6|3921.6|3923.6|3919.6|14
1650597730000|2022-04-22 03:22:10|3925.1|3921.1|3925.6|3921.6|3925.6|3921.6|3924.6|3920.6|4
1650597740000|2022-04-22 03:22:20|3925.1|3921.1|3922.6|3918.6|3925.6|3921.6|3922.6|3918.6|4
1650597750000|2022-04-22 03:22:30|3923.1|3919.1|3923.6|3919.6|3923.6|3919.6|3923.1|3919.1|0
1650597760000|2022-04-22 03:22:40|3923.1|3919.1|3923.1|3919.1|3923.6|3919.6|3923.1|3919.1|1
1650597770000|2022-04-22 03:22:50|3922.1|3918.1|3922.6|3918.6|3923.1|3919.1|3922.1|3918.1|8
1650597780000|2022-04-22 03:23:00|3923.1|3919.1|3922.6|3918.6|3923.6|3919.6|3922.1|3918.1|10
1650597790000|2022-04-22 03:23:10|3922.1|3918.1|3921.6|3917.6|3923.1|3919.1|3921.6|3917.6|24
1650597800000|2022-04-22 03:23:20|||||||||1
1650597810000|2022-04-22 03:23:30|3923.1|3919.1|3922.1|3918.1|3923.1|3919.1|3922.1|3918.1|20
1650597820000|2022-04-22 03:23:40|3922.6|3918.6|3923.1|3919.1|3923.1|3919.1|3922.6|3918.6|4
1650597830000|2022-04-22 03:23:50|3923.6|3919.6|3923.6|3919.6|3924.6|3920.6|3923.1|3919.1|5
1650597840000|2022-04-22 03:24:00|3924.1|3920.1|3923.6|3919.6|3924.6|3920.6|3922.6|3918.6|11
1650597850000|2022-04-22 03:24:10|3923.1|3919.1|3921.6|3917.6|3923.1|3919.1|3921.1|3917.1|7
1650597860000|2022-04-22 03:24:20|3921.1|3917.1|3921.6|3917.6|3922.1|3918.1|3921.1|3917.1|10
1650597870000|2022-04-22 03:24:30|3922.1|3918.1|3922.1|3918.1|3923.1|3919.1|3922.1|3918.1|1
1650597880000|2022-04-22 03:24:40|3922.6|3918.6|3923.1|3919.1|3923.6|3919.6|3922.6|3918.6|7
1650597890000|2022-04-22 03:24:50|3924.1|3920.1|3923.1|3919.1|3925.1|3921.1|3922.6|3918.6|11
1650597900000|2022-04-22 03:25:00|3922.6|3918.6|3923.6|3919.6|3924.1|3920.1|3922.6|3918.6|4
1650597910000|2022-04-22 03:25:10|3922.6|3918.6|3922.6|3918.6|3922.6|3918.6|3921.6|3917.6|7
1650597920000|2022-04-22 03:25:20|3923.1|3919.1|3922.1|3918.1|3923.1|3919.1|3922.1|3918.1|9
1650597930000|2022-04-22 03:25:30|3922.6|3918.6|3921.6|3917.6|3923.6|3919.6|3921.6|3917.6|16
1650597940000|2022-04-22 03:25:40|3920.6|3916.6|3920.6|3916.6|3921.1|3917.1|3919.6|3915.6|20
1650597950000|2022-04-22 03:25:50|3920.1|3916.1|3920.1|3916.1|3920.1|3916.1|3919.6|3915.6|5
1650597960000|2022-04-22 03:26:00|3920.6|3916.6|3922.1|3918.1|3923.1|3919.1|3920.6|3916.6|11
1650597970000|2022-04-22 03:26:10|3922.6|3918.6|3922.1|3918.1|3924.1|3920.1|3922.1|3918.1|11
1650597980000|2022-04-22 03:26:20|3921.6|3917.6|3921.6|3917.6|3922.1|3918.1|3921.1|3917.1|19
1650597990000|2022-04-22 03:26:30|3921.1|3917.1|3923.1|3919.1|3923.1|3919.1|3920.6|3916.6|10
1650598000000|2022-04-22 03:26:40|3922.6|3918.6|3924.6|3920.6|3924.6|3920.6|3922.6|3918.6|22
1650598010000|2022-04-22 03:26:50|3924.1|3920.1|3925.1|3921.1|3926.1|3922.1|3924.1|3920.1|17
1650598020000|2022-04-22 03:27:00|3926.1|3922.1|3925.6|3921.6|3926.1|3922.1|3925.6|3921.6|7
1650598030000|2022-04-22 03:27:10|3926.1|3922.1|3931.1|3927.1|3932.1|3928.1|3926.1|3922.1|53
1650598040000|2022-04-22 03:27:20|3930.6|3926.6|3931.1|3927.1|3931.6|3927.6|3930.1|3926.1|17
1650598050000|2022-04-22 03:27:30|3930.6|3926.6|3930.1|3926.1|3931.1|3927.1|3929.1|3925.1|20
1650598060000|2022-04-22 03:27:40|3929.6|3925.6|3928.6|3924.6|3931.1|3927.1|3927.1|3923.1|15
1650598070000|2022-04-22 03:27:50|3929.1|3925.1|3928.1|3924.1|3929.6|3925.6|3927.1|3923.1|1
1650598080000|2022-04-22 03:28:00|3928.6|3924.6|3930.1|3926.1|3931.1|3927.1|3928.1|3924.1|2
1650598090000|2022-04-22 03:28:10|3930.6|3926.6|3930.6|3926.6|3931.1|3927.1|3930.1|3926.1|5
1650598100000|2022-04-22 03:28:20|3931.1|3927.1|3931.6|3927.6|3932.1|3928.1|3930.6|3926.6|3
1650598110000|2022-04-22 03:28:30|3932.1|3928.1|3933.1|3929.1|3933.1|3929.1|3932.1|3928.1|3
1650598120000|2022-04-22 03:28:40|3932.6|3928.6|3932.6|3928.6|3932.6|3928.6|3932.1|3928.1|6
1650598130000|2022-04-22 03:28:50|3933.1|3929.1|3934.1|3930.1|3934.1|3930.1|3933.1|3929.1|9
1650598140000|2022-04-22 03:29:00|3933.1|3929.1|3933.6|3929.6|3933.6|3929.6|3932.1|3928.1|5
1650598160000|2022-04-22 03:29:20|3934.1|3930.1|3936.6|3932.6|3937.1|3933.1|3933.6|3929.6|11
1650598170000|2022-04-22 03:29:30|3937.1|3933.1|3937.1|3933.1|3937.6|3933.6|3936.6|3932.6|0
1650598180000|2022-04-22 03:29:40|3936.6|3932.6|3937.1|3933.1|3937.1|3933.1|3936.1|3932.1|0
1650598190000|2022-04-22 03:29:50|3937.6|3933.6|3937.6|3933.6|3938.1|3934.1|3936.6|3932.6|12
1650598200000|2022-04-22 03:30:00|3937.1|3933.1|3936.6|3932.6|3937.6|3933.6|3935.6|3931.6|3
1650598210000|2022-04-22 03:30:10|3937.1|3933.1|3935.1|3931.1|3937.6|3933.6|3934.6|3930.6|10
1650598220000|2022-04-22 03:30:20|3935.6|3931.6|3934.6|3930.6|3936.1|3932.1|3934.6|3930.6|3
1650598230000|2022-04-22 03:30:30|3934.1|3930.1|3937.1|3933.1|3937.1|3933.1|3934.1|3930.1|12
1650598240000|2022-04-22 03:30:40|3936.6|3932.6|3935.6|3931.6|3937.1|3933.1|3935.1|3931.1|1
1650598250000|2022-04-22 03:30:50|3936.1|3932.1|3936.6|3932.6|3938.1|3934.1|3936.1|3932.1|12
1650598260000|2022-04-22 03:31:00|3936.1|3932.1|3935.1|3931.1|3936.1|3932.1|3935.1|3931.1|0
1650598270000|2022-04-22 03:31:10|3935.6|3931.6|3935.1|3931.1|3936.1|3932.1|3935.1|3931.1|13
1650598280000|2022-04-22 03:31:20|3935.6|3931.6|3939.1|3935.1|3939.1|3935.1|3935.6|3931.6|13
1650598290000|2022-04-22 03:31:30|3939.6|3935.6|3939.6|3935.6|3941.1|3937.1|3939.1|3935.1|16
1650598300000|2022-04-22 03:31:40|3939.1|3935.1|3939.1|3935.1|3939.1|3935.1|3937.1|3933.1|14
1650598310000|2022-04-22 03:31:50|3940.1|3936.1|3939.6|3935.6|3940.1|3936.1|3939.6|3935.6|15
1650598320000|2022-04-22 03:32:00|3939.1|3935.1|3940.6|3936.6|3940.6|3936.6|3939.1|3935.1|5
1650598330000|2022-04-22 03:32:10|3940.1|3936.1|3939.1|3935.1|3940.6|3936.6|3939.1|3935.1|2
1650598340000|2022-04-22 03:32:20|3940.1|3936.1|3940.6|3936.6|3940.6|3936.6|3939.6|3935.6|5
1650598350000|2022-04-22 03:32:30|3941.1|3937.1|3940.1|3936.1|3941.1|3937.1|3939.6|3935.6|2
1650598360000|2022-04-22 03:32:40|3940.6|3936.6|3939.6|3935.6|3941.1|3937.1|3939.6|3935.6|7
1650598370000|2022-04-22 03:32:50|3940.1|3936.1|3940.6|3936.6|3940.6|3936.6|3938.6|3934.6|9
1650598380000|2022-04-22 03:33:00|3940.1|3936.1|3939.6|3935.6|3940.6|3936.6|3939.6|3935.6|4
1650598390000|2022-04-22 03:33:10|3940.1|3936.1|3938.6|3934.6|3940.1|3936.1|3938.1|3934.1|3
1650598400000|2022-04-22 03:33:20|3939.1|3935.1|3939.6|3935.6|3939.6|3935.6|3938.6|3934.6|0
1650598410000|2022-04-22 03:33:30|3939.1|3935.1|3940.1|3936.1|3940.6|3936.6|3939.1|3935.1|9
1650598420000|2022-04-22 03:33:40|3940.6|3936.6|3940.6|3936.6|3941.1|3937.1|3940.1|3936.1|4
1650598430000|2022-04-22 03:33:50|3941.1|3937.1|3941.1|3937.1|3941.1|3937.1|3940.1|3936.1|3
1650598440000|2022-04-22 03:34:00|3940.6|3936.6|3939.6|3935.6|3941.1|3937.1|3938.1|3934.1|22
1650598450000|2022-04-22 03:34:10|3939.1|3935.1|3937.1|3933.1|3939.6|3935.6|3936.6|3932.6|15
1650598460000|2022-04-22 03:34:20|3937.6|3933.6|3936.1|3932.1|3938.1|3934.1|3936.1|3932.1|1
1650598470000|2022-04-22 03:34:30|3936.6|3932.6|3936.6|3932.6|3936.6|3932.6|3936.6|3932.6|4
1650598480000|2022-04-22 03:34:40|3936.1|3932.1|3936.1|3932.1|3936.6|3932.6|3936.1|3932.1|0
1650598490000|2022-04-22 03:34:50|3936.6|3932.6|3935.1|3931.1|3937.1|3933.1|3935.1|3931.1|10
1650598500000|2022-04-22 03:35:00|3935.6|3931.6|3934.1|3930.1|3935.6|3931.6|3934.1|3930.1|0
1650598510000|2022-04-22 03:35:10|3933.6|3929.6|3935.1|3931.1|3935.1|3931.1|3933.6|3929.6|10
1650598520000|2022-04-22 03:35:20|3934.6|3930.6|3933.6|3929.6|3934.6|3930.6|3933.6|3929.6|6
1650598530000|2022-04-22 03:35:30|3934.1|3930.1|3934.6|3930.6|3934.6|3930.6|3934.1|3930.1|1
1650598540000|2022-04-22 03:35:40|3935.1|3931.1|3936.6|3932.6|3936.6|3932.6|3935.1|3931.1|11
1650598550000|2022-04-22 03:35:50|3937.1|3933.1|3938.6|3934.6|3938.6|3934.6|3937.1|3933.1|8
1650598560000|2022-04-22 03:36:00|3938.1|3934.1|3936.6|3932.6|3938.6|3934.6|3936.1|3932.1|14
1650598570000|2022-04-22 03:36:10|||||||||2
1650598580000|2022-04-22 03:36:20|3937.6|3933.6|3939.1|3935.1|3939.1|3935.1|3937.6|3933.6|16
1650598590000|2022-04-22 03:36:30|3940.1|3936.1|3941.1|3937.1|3942.1|3938.1|3940.1|3936.1|17
1650598600000|2022-04-22 03:36:40|3942.6|3938.6|3942.6|3938.6|3943.1|3939.1|3942.1|3938.1|8
1650598610000|2022-04-22 03:36:50|3942.1|3938.1|3942.6|3938.6|3942.6|3938.6|3942.1|3938.1|0
1650598620000|2022-04-22 03:37:00|3942.1|3938.1|3941.1|3937.1|3943.1|3939.1|3941.1|3937.1|4
1650598630000|2022-04-22 03:37:10|3940.1|3936.1|3939.1|3935.1|3940.1|3936.1|3938.1|3934.1|14
1650598640000|2022-04-22 03:37:20|3938.6|3934.6|3939.6|3935.6|3940.1|3936.1|3938.6|3934.6|11
1650598650000|2022-04-22 03:37:30|3940.1|3936.1|3941.6|3937.6|3941.6|3937.6|3940.1|3936.1|0
1650598660000|2022-04-22 03:37:40|3941.1|3937.1|3941.6|3937.6|3942.1|3938.1|3941.1|3937.1|0
1650598670000|2022-04-22 03:37:50|3942.1|3938.1|3942.6|3938.6|3942.6|3938.6|3942.1|3938.1|2
1650598680000|2022-04-22 03:38:00|3942.1|3938.1|3941.6|3937.6|3942.1|3938.1|3941.1|3937.1|2
1650598690000|2022-04-22 03:38:10|3942.1|3938.1|3941.6|3937.6|3942.1|3938.1|3941.6|3937.6|0
1650598700000|2022-04-22 03:38:20|3941.1|3937.1|3940.6|3936.6|3941.1|3937.1|3939.6|3935.6|18
1650598710000|2022-04-22 03:38:30|3941.1|3937.1|3941.6|3937.6|3941.6|3937.6|3941.1|3937.1|0
1650598720000|2022-04-22 03:38:40|3940.6|3936.6|3941.6|3937.6|3941.6|3937.6|3940.6|3936.6|1
1650598730000|2022-04-22 03:38:50|3942.1|3938.1|3942.1|3938.1|3942.6|3938.6|3942.1|3938.1|0
1650598740000|2022-04-22 03:39:00|3941.6|3937.6|3942.6|3938.6|3943.6|3939.6|3941.6|3937.6|6
1650598750000|2022-04-22 03:39:10|3943.1|3939.1|3943.1|3939.1|3943.1|3939.1|3943.1|3939.1|0
1650598760000|2022-04-22 03:39:20|3943.6|3939.6|3943.6|3939.6|3943.6|3939.6|3943.1|3939.1|0
1650598770000|2022-04-22 03:39:30|3943.1|3939.1|3942.6|3938.6|3943.1|3939.1|3942.6|3938.6|10
1650598780000|2022-04-22 03:39:40|3942.1|3938.1|3942.1|3938.1|3942.1|3938.1|3940.6|3936.6|7
1650598790000|2022-04-22 03:39:50|3941.6|3937.6|3944.1|3940.1|3944.1|3940.1|3941.1|3937.1|6
1650598800000|2022-04-22 03:40:00|3943.6|3939.6|3943.6|3939.6|3943.6|3939.6|3943.6|3939.6|0
1650598810000|2022-04-22 03:40:10|3944.1|3940.1|3945.6|3941.6|3946.1|3942.1|3944.1|3940.1|23
1650598830000|2022-04-22 03:40:30|3946.1|3942.1|3945.6|3941.6|3946.1|3942.1|3945.6|3941.6|0
1650598840000|2022-04-22 03:40:40|3946.1|3942.1|3947.1|3943.1|3947.1|3943.1|3945.1|3941.1|1
1650598850000|2022-04-22 03:40:50|3947.6|3943.6|3947.6|3943.6|3948.1|3944.1|3947.1|3943.1|6
1650598860000|2022-04-22 03:41:00|3948.1|3944.1|3947.6|3943.6|3948.1|3944.1|3947.1|3943.1|2
1650598870000|2022-04-22 03:41:10|3947.1|3943.1|3950.6|3946.6|3951.6|3947.6|3947.1|3943.1|69
1650598880000|2022-04-22 03:41:20|3951.1|3947.1|3953.1|3949.1|3953.1|3949.1|3951.1|3947.1|75
1650598890000|2022-04-22 03:41:30|3953.6|3949.6|3955.1|3951.1|3956.1|3952.1|3953.6|3949.6|56
1650598900000|2022-04-22 03:41:40|3954.6|3950.6|3954.1|3950.1|3955.1|3951.1|3953.1|3949.1|23
1650598910000|2022-04-22 03:41:50|3953.1|3949.1|3954.1|3950.1|3954.1|3950.1|3953.1|3949.1|13
1650598920000|2022-04-22 03:42:00|3953.1|3949.1|3954.1|3950.1|3954.1|3950.1|3953.1|3949.1|29
1650598930000|2022-04-22 03:42:10|3954.6|3950.6|3952.1|3948.1|3954.6|3950.6|3951.1|3947.1|23
1650598940000|2022-04-22 03:42:20|3951.6|3947.6|3953.1|3949.1|3954.1|3950.1|3951.6|3947.6|37
1650598950000|2022-04-22 03:42:30|3952.1|3948.1|3952.6|3948.6|3952.6|3948.6|3951.1|3947.1|10
1650598960000|2022-04-22 03:42:40|3953.1|3949.1|3953.1|3949.1|3954.1|3950.1|3952.6|3948.6|6
1650598970000|2022-04-22 03:42:50|3952.6|3948.6|3954.1|3950.1|3954.1|3950.1|3952.6|3948.6|2
1650598980000|2022-04-22 03:43:00|3953.6|3949.6|3954.1|3950.1|3954.6|3950.6|3953.6|3949.6|11
1650598990000|2022-04-22 03:43:10|3953.6|3949.6|3953.6|3949.6|3953.6|3949.6|3953.6|3949.6|1
1650599000000|2022-04-22 03:43:20|3954.1|3950.1|3953.6|3949.6|3954.1|3950.1|3953.6|3949.6|1
1650599010000|2022-04-22 03:43:30|3954.1|3950.1|3952.1|3948.1|3954.1|3950.1|3952.1|3948.1|18
1650599020000|2022-04-22 03:43:40|3951.6|3947.6|3953.1|3949.1|3953.1|3949.1|3951.6|3947.6|2
1650599030000|2022-04-22 03:43:50|3954.1|3950.1|3956.1|3952.1|3956.6|3952.6|3954.1|3950.1|39
1650599040000|2022-04-22 03:44:00|3955.1|3951.1|3952.6|3948.6|3955.1|3951.1|3952.6|3948.6|104
1650599050000|2022-04-22 03:44:10|3953.1|3949.1|3953.6|3949.6|3953.6|3949.6|3953.1|3949.1|12
1650599060000|2022-04-22 03:44:20|3953.1|3949.1|3950.1|3946.1|3953.1|3949.1|3950.1|3946.1|168
1650599070000|2022-04-22 03:44:30|3950.6|3946.6|3952.6|3948.6|3952.6|3948.6|3950.6|3946.6|6
1650599080000|2022-04-22 03:44:40|3953.1|3949.1|3954.6|3950.6|3954.6|3950.6|3953.1|3949.1|8
1650599090000|2022-04-22 03:44:50|3955.1|3951.1|3956.1|3952.1|3956.6|3952.6|3955.1|3951.1|16
1650599100000|2022-04-22 03:45:00|3955.1|3951.1|3956.6|3952.6|3956.6|3952.6|3955.1|3951.1|7
1650599110000|2022-04-22 03:45:10|3957.1|3953.1|3960.1|3956.1|3960.1|3956.1|3956.6|3952.6|12
1650599120000|2022-04-22 03:45:20|3960.6|3956.6|3962.6|3958.6|3963.1|3959.1|3960.1|3956.1|23
1650599130000|2022-04-22 03:45:30|3963.1|3959.1|3964.6|3960.6|3965.6|3961.6|3963.1|3959.1|30
1650599140000|2022-04-22 03:45:40|3965.1|3961.1|3965.6|3961.6|3966.6|3962.6|3964.1|3960.1|52
1650599150000|2022-04-22 03:45:50|3966.1|3962.1|3967.1|3963.1|3967.1|3963.1|3965.6|3961.6|24
1650599160000|2022-04-22 03:46:00|3966.6|3962.6|3967.1|3963.1|3967.6|3963.6|3965.1|3961.1|56
1650599170000|2022-04-22 03:46:10|3965.1|3961.1|3960.1|3956.1|3965.1|3961.1|3960.1|3956.1|130
1650599180000|2022-04-22 03:46:20|3960.6|3956.6|3957.6|3953.6|3962.1|3958.1|3957.6|3953.6|46
1650599190000|2022-04-22 03:46:30|3958.1|3954.1|3958.1|3954.1|3958.6|3954.6|3958.1|3954.1|7
1650599200000|2022-04-22 03:46:40|3958.6|3954.6|3962.6|3958.6|3963.1|3959.1|3958.1|3954.1|94
1650599210000|2022-04-22 03:46:50|3962.1|3958.1|3962.6|3958.6|3963.1|3959.1|3962.1|3958.1|15
1650599220000|2022-04-22 03:47:00|3963.1|3959.1|3962.1|3958.1|3963.6|3959.6|3961.1|3957.1|14
1650599230000|2022-04-22 03:47:10|3961.6|3957.6|3959.6|3955.6|3961.6|3957.6|3959.1|3955.1|9
1650599240000|2022-04-22 03:47:20|3960.1|3956.1|3959.6|3955.6|3960.1|3956.1|3959.6|3955.6|1
1650599250000|2022-04-22 03:47:30|3960.1|3956.1|3961.6|3957.6|3961.6|3957.6|3960.1|3956.1|3
1650599260000|2022-04-22 03:47:40|3962.1|3958.1|3960.6|3956.6|3962.1|3958.1|3960.6|3956.6|5
1650599270000|2022-04-22 03:47:50|3960.1|3956.1|3960.6|3956.6|3960.6|3956.6|3960.1|3956.1|10
1650599280000|2022-04-22 03:48:00|3960.1|3956.1|3960.6|3956.6|3960.6|3956.6|3960.1|3956.1|0
1650599290000|2022-04-22 03:48:10|3961.1|3957.1|3960.6|3956.6|3962.1|3958.1|3960.6|3956.6|6
1650599300000|2022-04-22 03:48:20|3961.6|3957.6|3964.6|3960.6|3964.6|3960.6|3961.6|3957.6|5
1650599310000|2022-04-22 03:48:30|3965.1|3961.1|3965.1|3961.1|3966.1|3962.1|3965.1|3961.1|4
1650599320000|2022-04-22 03:48:40|3964.6|3960.6|3964.1|3960.1|3965.1|3961.1|3963.6|3959.6|17
1650599330000|2022-04-22 03:48:50|3963.6|3959.6|3967.1|3963.1|3967.1|3963.1|3963.6|3959.6|67
1650599340000|2022-04-22 03:49:00|3966.6|3962.6|3966.1|3962.1|3967.1|3963.1|3965.1|3961.1|29
1650599350000|2022-04-22 03:49:10|3965.6|3961.6|3965.1|3961.1|3967.1|3963.1|3964.6|3960.6|16
1650599360000|2022-04-22 03:49:20|3964.1|3960.1|3962.1|3958.1|3964.1|3960.1|3961.6|3957.6|17
1650599370000|2022-04-22 03:49:30|3963.1|3959.1|3962.1|3958.1|3963.1|3959.1|3961.6|3957.6|23
1650599380000|2022-04-22 03:49:40|3962.6|3958.6|3963.6|3959.6|3963.6|3959.6|3962.6|3958.6|0
1650599390000|2022-04-22 03:49:50|3963.1|3959.1|3962.6|3958.6|3963.1|3959.1|3962.6|3958.6|4
1650599400000|2022-04-22 03:50:00|3962.1|3958.1|3961.1|3957.1|3962.1|3958.1|3960.1|3956.1|11
1650599410000|2022-04-22 03:50:10|3961.6|3957.6|3959.1|3955.1|3962.1|3958.1|3959.1|3955.1|7
1650599420000|2022-04-22 03:50:20|3959.6|3955.6|3959.1|3955.1|3960.1|3956.1|3958.1|3954.1|19
1650599430000|2022-04-22 03:50:30|3959.6|3955.6|3958.6|3954.6|3959.6|3955.6|3958.6|3954.6|10
1650599440000|2022-04-22 03:50:40|3958.1|3954.1|3957.6|3953.6|3958.1|3954.1|3957.1|3953.1|9
1650599450000|2022-04-22 03:50:50|3958.1|3954.1|3957.1|3953.1|3958.1|3954.1|3957.1|3953.1|8
1650599460000|2022-04-22 03:51:00|3958.1|3954.1|3960.6|3956.6|3960.6|3956.6|3958.1|3954.1|7
1650599470000|2022-04-22 03:51:10|3960.1|3956.1|3959.6|3955.6|3960.1|3956.1|3959.1|3955.1|3
1650599480000|2022-04-22 03:51:20|3960.1|3956.1|3956.6|3952.6|3960.1|3956.1|3956.6|3952.6|0
1650599490000|2022-04-22 03:51:30|||||||||2
1650599500000|2022-04-22 03:51:40|3956.1|3952.1|3955.6|3951.6|3956.6|3952.6|3954.6|3950.6|7
1650599510000|2022-04-22 03:51:50|3955.1|3951.1|3954.6|3950.6|3955.1|3951.1|3954.6|3950.6|9
1650599520000|2022-04-22 03:52:00|3955.1|3951.1|3956.1|3952.1|3956.6|3952.6|3955.1|3951.1|1
1650599530000|2022-04-22 03:52:10|3956.6|3952.6|3954.6|3950.6|3956.6|3952.6|3954.6|3950.6|6
1650599540000|2022-04-22 03:52:20|3955.1|3951.1|3954.6|3950.6|3955.6|3951.6|3954.6|3950.6|6
1650599550000|2022-04-22 03:52:30|3955.1|3951.1|3954.6|3950.6|3955.6|3951.6|3953.6|3949.6|0
1650599560000|2022-04-22 03:52:40|3954.1|3950.1|3954.6|3950.6|3956.1|3952.1|3954.1|3950.1|1
1650599570000|2022-04-22 03:52:50|3954.1|3950.1|3954.6|3950.6|3955.1|3951.1|3953.6|3949.6|1
1650599580000|2022-04-22 03:53:00|3953.1|3949.1|3955.1|3951.1|3955.1|3951.1|3953.1|3949.1|3
1650599590000|2022-04-22 03:53:10|3956.1|3952.1|3956.1|3952.1|3956.6|3952.6|3956.1|3952.1|11
1650599600000|2022-04-22 03:53:20|3954.6|3950.6|3954.6|3950.6|3955.1|3951.1|3954.1|3950.1|20
1650599610000|2022-04-22 03:53:30|3955.1|3951.1|3954.6|3950.6|3955.1|3951.1|3954.6|3950.6|1
1650599620000|2022-04-22 03:53:40|3955.1|3951.1|3955.1|3951.1|3955.6|3951.6|3955.1|3951.1|3
1650599630000|2022-04-22 03:53:50|3954.6|3950.6|3953.1|3949.1|3954.6|3950.6|3953.1|3949.1|14
1650599640000|2022-04-22 03:54:00|3953.6|3949.6|3954.1|3950.1|3954.6|3950.6|3953.6|3949.6|3
1650599650000|2022-04-22 03:54:10|3953.6|3949.6|3953.1|3949.1|3953.6|3949.6|3953.1|3949.1|2
1650599660000|2022-04-22 03:54:20|3954.1|3950.1|3953.1|3949.1|3954.1|3950.1|3953.1|3949.1|12
1650599670000|2022-04-22 03:54:30|3952.6|3948.6|3951.1|3947.1|3953.1|3949.1|3951.1|3947.1|13
1650599680000|2022-04-22 03:54:40|3951.6|3947.6|3951.6|3947.6|3951.6|3947.6|3951.6|3947.6|4
1650599700000|2022-04-22 03:55:00|3951.1|3947.1|3951.1|3947.1|3951.1|3947.1|3950.6|3946.6|1
1650599710000|2022-04-22 03:55:10|3952.1|3948.1|3952.1|3948.1|3952.1|3948.1|3951.1|3947.1|14
1650599720000|2022-04-22 03:55:20|3952.6|3948.6|3953.1|3949.1|3953.1|3949.1|3952.1|3948.1|9
1650599730000|2022-04-22 03:55:30|3953.6|3949.6|3953.6|3949.6|3954.6|3950.6|3953.6|3949.6|13
1650599740000|2022-04-22 03:55:40|3954.6|3950.6|3955.1|3951.1|3956.1|3952.1|3954.6|3950.6|5
1650599750000|2022-04-22 03:55:50|3955.6|3951.6|3956.6|3952.6|3956.6|3952.6|3955.6|3951.6|9
1650599760000|2022-04-22 03:56:00|3956.1|3952.1|3954.1|3950.1|3956.1|3952.1|3954.1|3950.1|14
1650599770000|2022-04-22 03:56:10|3954.6|3950.6|3953.6|3949.6|3954.6|3950.6|3953.6|3949.6|6
1650599780000|2022-04-22 03:56:20|3954.1|3950.1|3954.1|3950.1|3954.6|3950.6|3953.1|3949.1|13
1650599790000|2022-04-22 03:56:30|3953.6|3949.6|3953.6|3949.6|3954.1|3950.1|3953.6|3949.6|2
1650599800000|2022-04-22 03:56:40|3953.1|3949.1|3953.1|3949.1|3953.6|3949.6|3953.1|3949.1|2
1650599810000|2022-04-22 03:56:50|3952.6|3948.6|3952.6|3948.6|3952.6|3948.6|3952.1|3948.1|0
1650599820000|2022-04-22 03:57:00|3953.6|3949.6|3953.6|3949.6|3954.1|3950.1|3953.6|3949.6|9
1650599830000|2022-04-22 03:57:10|3954.1|3950.1|3953.6|3949.6|3954.1|3950.1|3953.6|3949.6|3
1650599840000|2022-04-22 03:57:20|3954.6|3950.6|3952.6|3948.6|3954.6|3950.6|3952.6|3948.6|14
1650599850000|2022-04-22 03:57:30|3953.1|3949.1|3953.6|3949.6|3953.6|3949.6|3953.1|3949.1|10
1650599860000|2022-04-22 03:57:40|3953.1|3949.1|3952.6|3948.6|3953.6|3949.6|3952.6|3948.6|3
1650599870000|2022-04-22 03:57:50|3954.1|3950.1|3954.1|3950.1|3954.6|3950.6|3953.6|3949.6|3
1650599880000|2022-04-22 03:58:00|3954.6|3950.6|3954.6|3950.6|3954.6|3950.6|3954.6|3950.6|1
1650599890000|2022-04-22 03:58:10|3953.6|3949.6|3953.6|3949.6|3953.6|3949.6|3953.1|3949.1|8
1650599900000|2022-04-22 03:58:20|3953.1|3949.1|3953.6|3949.6|3953.6|3949.6|3953.1|3949.1|2
1650599910000|2022-04-22 03:58:30|3954.1|3950.1|3954.1|3950.1|3955.1|3951.1|3954.1|3950.1|203
1650599920000|2022-04-22 03:58:40|||||||||7
1650599930000|2022-04-22 03:58:50|3953.6|3949.6|3953.6|3949.6|3953.6|3949.6|3953.1|3949.1|5
1650599940000|2022-04-22 03:59:00|3953.1|3949.1|3952.6|3948.6|3953.6|3949.6|3952.6|3948.6|2
1650599950000|2022-04-22 03:59:10|3953.1|3949.1|3953.6|3949.6|3954.1|3950.1|3953.1|3949.1|2
1650599960000|2022-04-22 03:59:20|3954.1|3950.1|3953.6|3949.6|3954.1|3950.1|3953.6|3949.6|0
1650599970000|2022-04-22 03:59:30|3953.1|3949.1|3952.6|3948.6|3954.1|3950.1|3952.6|3948.6|8
1650599980000|2022-04-22 03:59:40|3952.1|3948.1|3954.6|3950.6|3954.6|3950.6|3952.1|3948.1|3
1650599990000|2022-04-22 03:59:50|3955.6|3951.6|3955.6|3951.6|3955.6|3951.6|3955.6|3951.6|3
1650600000000|2022-04-22 04:00:00|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|0
1650603540000|2022-04-22 04:59:00|||||||||1
1650603600000|2022-04-22 05:00:00|3956.6|3954.1|3962.1|3958.1|3963.1|3959.1|3956.6|3952.6|39
1650603610000|2022-04-22 05:00:10|3964.1|3960.1|3962.6|3958.6|3964.1|3960.1|3961.1|3957.1|36
1650603620000|2022-04-22 05:00:20|3962.1|3958.1|3957.1|3953.1|3962.1|3958.1|3957.1|3953.1|18
1650603630000|2022-04-22 05:00:30|3957.6|3953.6|3953.6|3949.6|3957.6|3953.6|3953.6|3949.6|23
1650603640000|2022-04-22 05:00:40|3954.1|3950.1|3949.6|3945.6|3954.1|3950.1|3949.6|3945.6|26
1650603650000|2022-04-22 05:00:50|3950.1|3946.1|3950.6|3946.6|3951.1|3947.1|3949.1|3945.1|10
1650603660000|2022-04-22 05:01:00|3950.1|3946.1|3949.6|3945.6|3950.6|3946.6|3949.6|3945.6|8
1650603670000|2022-04-22 05:01:10|3949.1|3945.1|3948.1|3944.1|3949.1|3945.1|3947.1|3943.1|20
1650603680000|2022-04-22 05:01:20|3947.6|3943.6|3948.1|3944.1|3948.1|3944.1|3947.1|3943.1|11
1650603690000|2022-04-22 05:01:30|3947.6|3943.6|3948.6|3944.6|3949.6|3945.6|3946.1|3942.1|13
1650603700000|2022-04-22 05:01:40|3949.1|3945.1|3950.1|3946.1|3950.6|3946.6|3948.1|3944.1|6
1650603710000|2022-04-22 05:01:50|3950.6|3946.6|3949.1|3945.1|3950.6|3946.6|3949.1|3945.1|24
1650603720000|2022-04-22 05:02:00|3948.6|3944.6|3947.1|3943.1|3948.6|3944.6|3946.6|3942.6|13
1650603730000|2022-04-22 05:02:10|3947.6|3943.6|3944.6|3940.6|3947.6|3943.6|3944.6|3940.6|7
1650603740000|2022-04-22 05:02:20|3945.1|3941.1|3944.1|3940.1|3945.1|3941.1|3943.6|3939.6|6
1650603750000|2022-04-22 05:02:30|3945.1|3941.1|3945.6|3941.6|3947.1|3943.1|3945.1|3941.1|14
1650603760000|2022-04-22 05:02:40|3946.6|3942.6|3947.1|3943.1|3947.1|3943.1|3945.1|3941.1|4
1650603770000|2022-04-22 05:02:50|3947.6|3943.6|3948.6|3944.6|3949.6|3945.6|3947.6|3943.6|12
1650603780000|2022-04-22 05:03:00|3949.1|3945.1|3947.1|3943.1|3950.6|3946.6|3947.1|3943.1|8
1650603790000|2022-04-22 05:03:10|3946.6|3942.6|3947.1|3943.1|3947.6|3943.6|3946.1|3942.1|9
1650603800000|2022-04-22 05:03:20|3946.6|3942.6|3948.6|3944.6|3948.6|3944.6|3946.6|3942.6|15
1650603810000|2022-04-22 05:03:30|3949.1|3945.1|3948.1|3944.1|3950.1|3946.1|3948.1|3944.1|166
1650603820000|2022-04-22 05:03:40|3948.6|3944.6|3949.1|3945.1|3949.1|3945.1|3947.1|3943.1|9
1650603830000|2022-04-22 05:03:50|3949.6|3945.6|3950.6|3946.6|3951.1|3947.1|3947.6|3943.6|8
1650603840000|2022-04-22 05:04:00|3950.1|3946.1|3956.1|3952.1|3956.1|3952.1|3950.1|3946.1|83
1650603850000|2022-04-22 05:04:10|3955.6|3951.6|3958.1|3954.1|3958.1|3954.1|3955.6|3951.6|23
1650603860000|2022-04-22 05:04:20|3957.6|3953.6|3957.6|3953.6|3959.1|3955.1|3957.6|3953.6|18
1650603870000|2022-04-22 05:04:30|3958.1|3954.1|3956.1|3952.1|3958.1|3954.1|3953.6|3949.6|26
1650603880000|2022-04-22 05:04:40|3955.6|3951.6|3955.6|3951.6|3957.1|3953.1|3953.6|3949.6|12
1650603890000|2022-04-22 05:04:50|3956.1|3952.1|3956.6|3952.6|3957.6|3953.6|3955.6|3951.6|5
1650603900000|2022-04-22 05:05:00|3957.6|3953.6|3957.1|3953.1|3958.6|3954.6|3954.6|3950.6|53
1650603910000|2022-04-22 05:05:10|3956.6|3952.6|3956.6|3952.6|3959.1|3955.1|3956.1|3952.1|7
1650603920000|2022-04-22 05:05:20|3956.1|3952.1|3953.1|3949.1|3956.6|3952.6|3952.6|3948.6|24
1650603930000|2022-04-22 05:05:30|3953.6|3949.6|3953.6|3949.6|3954.6|3950.6|3952.1|3948.1|8
1650603940000|2022-04-22 05:05:40|3954.1|3950.1|3955.6|3951.6|3956.1|3952.1|3954.1|3950.1|1
1650603950000|2022-04-22 05:05:50|3956.1|3952.1|3956.6|3952.6|3956.6|3952.6|3955.6|3951.6|2
1650603960000|2022-04-22 05:06:00|3957.1|3953.1|3956.1|3952.1|3960.6|3956.6|3955.1|3951.1|47
1650603970000|2022-04-22 05:06:10|3955.6|3951.6|3955.1|3951.1|3956.1|3952.1|3953.1|3949.1|6
1650603980000|2022-04-22 05:06:20|3954.6|3950.6|3955.6|3951.6|3955.6|3951.6|3954.6|3950.6|0
1650603990000|2022-04-22 05:06:30|3956.1|3952.1|3957.1|3953.1|3957.1|3953.1|3955.6|3951.6|2
1650604000000|2022-04-22 05:06:40|3958.1|3954.1|3961.6|3957.6|3962.6|3958.6|3958.1|3954.1|26
1650604010000|2022-04-22 05:06:50|3962.1|3958.1|3967.1|3963.1|3968.6|3964.6|3961.6|3957.6|38
1650604020000|2022-04-22 05:07:00|3966.6|3962.6|3972.6|3968.6|3972.6|3968.6|3966.6|3962.6|23
1650604030000|2022-04-22 05:07:10|3972.1|3968.1|3973.1|3969.1|3974.6|3970.6|3972.1|3968.1|17
1650604040000|2022-04-22 05:07:20|3973.6|3969.6|3972.6|3968.6|3974.6|3970.6|3972.1|3968.1|39
1650604050000|2022-04-22 05:07:30|3973.1|3969.1|3974.1|3970.1|3974.6|3970.6|3971.6|3967.6|35
1650604060000|2022-04-22 05:07:40|3974.6|3970.6|3974.1|3970.1|3975.1|3971.1|3974.1|3970.1|9
1650604070000|2022-04-22 05:07:50|3974.6|3970.6|3977.6|3973.6|3977.6|3973.6|3974.6|3970.6|15
1650604080000|2022-04-22 05:08:00|3978.1|3974.1|3978.6|3974.6|3979.6|3975.6|3978.1|3974.1|23
1650604090000|2022-04-22 05:08:10|3978.1|3974.1|3980.6|3976.6|3980.6|3976.6|3976.6|3972.6|47
1650604100000|2022-04-22 05:08:20|3980.1|3976.1|3981.6|3977.6|3981.6|3977.6|3980.1|3976.1|20
1650604110000|2022-04-22 05:08:30|3982.1|3978.1|3983.6|3979.6|3985.6|3981.6|3982.1|3978.1|85
1650604120000|2022-04-22 05:08:40|3984.1|3980.1|3985.6|3981.6|3986.1|3982.1|3984.1|3980.1|46
1650604130000|2022-04-22 05:08:50|3986.1|3982.1|3987.1|3983.1|3989.1|3985.1|3985.6|3981.6|77
1650604140000|2022-04-22 05:09:00|3987.6|3983.6|3988.1|3984.1|3989.1|3985.1|3987.6|3983.6|45
1650604150000|2022-04-22 05:09:10|3988.6|3984.6|3986.1|3982.1|3990.1|3986.1|3986.1|3982.1|131
1650604160000|2022-04-22 05:09:20|3986.6|3982.6|3987.6|3983.6|3988.1|3984.1|3984.6|3980.6|122
1650604170000|2022-04-22 05:09:30|3988.1|3984.1|3990.1|3986.1|3991.6|3987.6|3987.6|3983.6|68
1650604180000|2022-04-22 05:09:40|3990.6|3986.6|3991.6|3987.6|3991.6|3987.6|3990.1|3986.1|72
1650604190000|2022-04-22 05:09:50|3991.1|3987.1|3993.1|3989.1|3993.1|3989.1|3990.1|3986.1|53
1650604200000|2022-04-22 05:10:00|3992.6|3988.6|3992.1|3988.1|3996.1|3992.1|3992.1|3988.1|111
1650604210000|2022-04-22 05:10:10|3991.1|3987.1|3993.1|3989.1|3994.1|3990.1|3991.1|3987.1|97
1650604220000|2022-04-22 05:10:20|3992.6|3988.6|3991.1|3987.1|3994.6|3990.6|3989.6|3985.6|68
1650604230000|2022-04-22 05:10:30|3990.6|3986.6|3987.6|3983.6|3991.1|3987.1|3987.6|3983.6|32
1650604240000|2022-04-22 05:10:40|3988.1|3984.1|3988.1|3984.1|3988.6|3984.6|3987.6|3983.6|11
1650604250000|2022-04-22 05:10:50|3988.6|3984.6|3991.1|3987.1|3991.1|3987.1|3988.6|3984.6|13
1650604260000|2022-04-22 05:11:00|3990.6|3986.6|3987.6|3983.6|3990.6|3986.6|3987.1|3983.1|23
1650604270000|2022-04-22 05:11:10|3988.1|3984.1|3992.1|3988.1|3993.1|3989.1|3988.1|3984.1|11
1650604280000|2022-04-22 05:11:20|3992.6|3988.6|3993.6|3989.6|3994.1|3990.1|3992.6|3988.6|16
1650604290000|2022-04-22 05:11:30|3994.1|3990.1|3992.1|3988.1|3994.1|3990.1|3990.6|3986.6|36
1650604300000|2022-04-22 05:11:40|3991.6|3987.6|3991.1|3987.1|3993.1|3989.1|3990.6|3986.6|9
1650604310000|2022-04-22 05:11:50|3991.6|3987.6|3991.6|3987.6|3992.6|3988.6|3990.6|3986.6|14
1650604320000|2022-04-22 05:12:00|3992.1|3988.1|3992.6|3988.6|3992.6|3988.6|3989.1|3985.1|47
1650604330000|2022-04-22 05:12:10|3993.1|3989.1|3996.1|3992.1|3996.1|3992.1|3992.1|3988.1|42
1650604340000|2022-04-22 05:12:20|3995.6|3991.6|3998.1|3994.1|3998.1|3994.1|3994.6|3990.6|111
1650604350000|2022-04-22 05:12:30|3997.1|3993.1|3999.1|3995.1|4000.1|3996.1|3995.1|3991.1|68
1650604360000|2022-04-22 05:12:40|3998.6|3994.6|3996.6|3992.6|3999.1|3995.1|3996.6|3992.6|26
1650604370000|2022-04-22 05:12:50|3997.1|3993.1|3998.6|3994.6|3998.6|3994.6|3997.1|3993.1|22
1650604380000|2022-04-22 05:13:00|3999.1|3995.1|4002.6|3998.6|4003.1|3999.1|3997.6|3993.6|101
1650604390000|2022-04-22 05:13:10|4003.6|3999.6|4007.1|4003.1|4007.1|4003.1|4002.1|3998.1|102
1650604400000|2022-04-22 05:13:20|4006.6|4002.6|4008.6|4004.6|4009.1|4005.1|4006.1|4002.1|88
1650604410000|2022-04-22 05:13:30|4008.1|4004.1|4011.1|4007.1|4012.6|4008.6|4007.6|4003.6|85
1650604420000|2022-04-22 05:13:40|4011.6|4007.6|4014.1|4010.1|4014.1|4010.1|4011.6|4007.6|76
1650604430000|2022-04-22 05:13:50|4015.1|4011.1|4014.1|4010.1|4017.6|4013.6|4014.1|4010.1|121
1650604440000|2022-04-22 05:14:00|4015.1|4011.1|4016.6|4012.6|4016.6|4012.6|4012.6|4008.6|145
1650604450000|2022-04-22 05:14:10|4017.1|4013.1|4016.1|4012.1|4018.1|4014.1|4015.6|4011.6|113
1650604460000|2022-04-22 05:14:20|4015.6|4011.6|4016.1|4012.1|4016.1|4012.1|4012.1|4008.1|181
1650604470000|2022-04-22 05:14:30|4015.6|4011.6|4018.1|4014.1|4019.6|4015.6|4015.6|4011.6|108
1650604480000|2022-04-22 05:14:40|4017.6|4013.6|4018.6|4014.6|4019.1|4015.1|4017.6|4013.6|71
1650604490000|2022-04-22 05:14:50|4019.1|4015.1|4022.1|4018.1|4022.6|4018.6|4017.6|4013.6|87
1650604500000|2022-04-22 05:15:00|4022.6|4018.6|4028.6|4024.6|4028.6|4024.6|4021.6|4017.6|86
1650604510000|2022-04-22 05:15:10|4029.6|4025.6|4028.1|4024.1|4029.6|4025.6|4027.1|4023.1|192
1650604520000|2022-04-22 05:15:20|4028.6|4024.6|4022.1|4018.1|4029.1|4025.1|4022.1|4018.1|59
1650604530000|2022-04-22 05:15:30|4021.1|4017.1|4024.6|4020.6|4024.6|4020.6|4016.6|4012.6|234
1650604540000|2022-04-22 05:15:40|4025.1|4021.1|4026.1|4022.1|4030.1|4026.1|4024.6|4020.6|130
1650604550000|2022-04-22 05:15:50|4027.1|4023.1|4028.1|4024.1|4030.6|4026.6|4027.1|4023.1|94
1650604560000|2022-04-22 05:16:00|4027.6|4023.6|4027.6|4023.6|4029.1|4025.1|4026.6|4022.6|60
1650604570000|2022-04-22 05:16:10|4028.1|4024.1|4026.6|4022.6|4028.1|4024.1|4026.1|4022.1|19
1650604580000|2022-04-22 05:16:20|4027.1|4023.1|4023.1|4019.1|4027.1|4023.1|4021.1|4017.1|89
1650604590000|2022-04-22 05:16:30|4022.6|4018.6|4017.6|4013.6|4024.1|4020.1|4017.1|4013.1|63
1650604600000|2022-04-22 05:16:40|4018.1|4014.1|4015.1|4011.1|4018.6|4014.6|4014.6|4010.6|49
1650604610000|2022-04-22 05:16:50|4014.6|4010.6|4011.1|4007.1|4014.6|4010.6|4009.6|4005.6|53
1650604620000|2022-04-22 05:17:00|4011.6|4007.6|4011.6|4007.6|4011.6|4007.6|4009.6|4005.6|22
1650604630000|2022-04-22 05:17:10|4012.6|4008.6|4009.6|4005.6|4013.1|4009.1|4009.1|4005.1|39
1650604640000|2022-04-22 05:17:20|4009.1|4005.1|4012.1|4008.1|4012.6|4008.6|4008.6|4004.6|49
1650604650000|2022-04-22 05:17:30|4011.6|4007.6|4009.1|4005.1|4011.6|4007.6|4008.1|4004.1|30
1650604660000|2022-04-22 05:17:40|4009.6|4005.6|4012.1|4008.1|4014.6|4010.6|4009.6|4005.6|70
1650604670000|2022-04-22 05:17:50|4012.6|4008.6|4010.1|4006.1|4013.1|4009.1|4008.6|4004.6|30
1650604680000|2022-04-22 05:18:00|4009.6|4005.6|4006.6|4002.6|4010.1|4006.1|4006.6|4002.6|23
1650604690000|2022-04-22 05:18:10|4006.1|4002.1|4009.1|4005.1|4010.1|4006.1|4006.1|4002.1|18
1650604700000|2022-04-22 05:18:20|4008.6|4004.6|4009.6|4005.6|4009.6|4005.6|4007.6|4003.6|25
1650604710000|2022-04-22 05:18:30|4010.1|4006.1|4004.6|4000.6|4010.1|4006.1|4004.1|4000.1|46
1650604720000|2022-04-22 05:18:40|4005.1|4001.1|4004.1|4000.1|4006.1|4002.1|4004.1|4000.1|13
1650604730000|2022-04-22 05:18:50|4003.6|3999.6|4002.6|3998.6|4003.6|3999.6|4002.1|3998.1|15
1650604740000|2022-04-22 05:19:00|4002.1|3998.1|4002.1|3998.1|4003.1|3999.1|4002.1|3998.1|19
1650604750000|2022-04-22 05:19:10|4002.6|3998.6|4002.6|3998.6|4002.6|3998.6|4002.1|3998.1|11
1650604760000|2022-04-22 05:19:20|4001.6|3997.6|4000.1|3996.1|4001.6|3997.6|4000.1|3996.1|10
1650604770000|2022-04-22 05:19:30|4000.6|3996.6|4000.6|3996.6|4001.6|3997.6|3999.6|3995.6|55
1650604780000|2022-04-22 05:19:40|4001.1|3997.1|4000.1|3996.1|4002.1|3998.1|3999.6|3995.6|45
1650604790000|2022-04-22 05:19:50|3999.6|3995.6|3998.1|3994.1|4000.1|3996.1|3997.1|3993.1|35
1650604800000|2022-04-22 05:20:00|3998.6|3994.6|3999.1|3995.1|3999.6|3995.6|3996.1|3992.1|11
1650604810000|2022-04-22 05:20:10|4000.1|3996.1|4000.1|3996.1|4002.1|3998.1|4000.1|3996.1|56
1650604820000|2022-04-22 05:20:20|3999.6|3995.6|3999.1|3995.1|4000.1|3996.1|3997.6|3993.6|30
1650604830000|2022-04-22 05:20:30|3998.6|3994.6|3996.6|3992.6|3998.6|3994.6|3996.6|3992.6|18
1650604840000|2022-04-22 05:20:40|3996.1|3992.1|3996.1|3992.1|3998.6|3994.6|3996.1|3992.1|36
1650604850000|2022-04-22 05:20:50|3996.6|3992.6|3994.6|3990.6|3996.6|3992.6|3994.6|3990.6|33
1650604860000|2022-04-22 05:21:00|3995.6|3991.6|3996.1|3992.1|3998.1|3994.1|3995.6|3991.6|27
1650604870000|2022-04-22 05:21:10|3996.6|3992.6|3995.1|3991.1|3997.6|3993.6|3994.6|3990.6|23
1650604880000|2022-04-22 05:21:20|3994.1|3990.1|3992.6|3988.6|3995.1|3991.1|3992.6|3988.6|21
1650604890000|2022-04-22 05:21:30|3992.1|3988.1|3990.6|3986.6|3993.1|3989.1|3990.6|3986.6|21
1650604900000|2022-04-22 05:21:40|3991.1|3987.1|3994.1|3990.1|3995.1|3991.1|3990.6|3986.6|40
1650604910000|2022-04-22 05:21:50|3996.1|3992.1|3996.1|3992.1|3997.1|3993.1|3995.6|3991.6|25
1650604920000|2022-04-22 05:22:00|3999.1|3995.1|3997.6|3993.6|4000.1|3996.1|3996.1|3992.1|44
1650604930000|2022-04-22 05:22:10|3997.1|3993.1|3997.6|3993.6|3998.1|3994.1|3996.6|3992.6|19
1650604940000|2022-04-22 05:22:20|3998.1|3994.1|3998.6|3994.6|4000.1|3996.1|3998.1|3994.1|30
1650604950000|2022-04-22 05:22:30|3999.6|3995.6|4000.1|3996.1|4000.6|3996.6|3998.1|3994.1|24
1650604960000|2022-04-22 05:22:40|4000.6|3996.6|4001.6|3997.6|4001.6|3997.6|3999.6|3995.6|40
1650604970000|2022-04-22 05:22:50|4001.1|3997.1|3999.1|3995.1|4001.1|3997.1|3998.1|3994.1|23
1650604980000|2022-04-22 05:23:00|4000.1|3996.1|3995.6|3991.6|4001.1|3997.1|3995.6|3991.6|40
1650604990000|2022-04-22 05:23:10|3996.1|3992.1|3993.1|3989.1|3996.1|3992.1|3992.6|3988.6|20
1650605000000|2022-04-22 05:23:20|3994.1|3990.1|3992.1|3988.1|3995.6|3991.6|3992.1|3988.1|9
1650605010000|2022-04-22 05:23:30|3991.6|3987.6|3990.1|3986.1|3992.1|3988.1|3989.6|3985.6|12
1650605020000|2022-04-22 05:23:40|3990.6|3986.6|3990.1|3986.1|3991.6|3987.6|3990.1|3986.1|15
1650605030000|2022-04-22 05:23:50|3990.6|3986.6|3991.6|3987.6|3993.1|3989.1|3989.6|3985.6|25
1650605040000|2022-04-22 05:24:00|3991.1|3987.1|3991.6|3987.6|3991.6|3987.6|3988.6|3984.6|17
1650605050000|2022-04-22 05:24:10|3991.1|3987.1|3991.1|3987.1|3992.6|3988.6|3990.6|3986.6|17
1650605060000|2022-04-22 05:24:20|3991.6|3987.6|3991.6|3987.6|3992.1|3988.1|3990.6|3986.6|10
1650605070000|2022-04-22 05:24:30|3991.1|3987.1|3987.6|3983.6|3992.1|3988.1|3987.6|3983.6|15
1650605080000|2022-04-22 05:24:40|3987.1|3983.1|3988.6|3984.6|3988.6|3984.6|3987.1|3983.1|23
1650605090000|2022-04-22 05:24:50|3988.1|3984.1|3988.6|3984.6|3988.6|3984.6|3986.1|3982.1|9
1650605100000|2022-04-22 05:25:00|3989.1|3985.1|3989.1|3985.1|3989.6|3985.6|3986.1|3982.1|26
1650605110000|2022-04-22 05:25:10|3988.6|3984.6|3991.6|3987.6|3992.1|3988.1|3988.6|3984.6|32
1650605120000|2022-04-22 05:25:20|3992.1|3988.1|3991.1|3987.1|3993.6|3989.6|3991.1|3987.1|17
1650605130000|2022-04-22 05:25:30|3990.6|3986.6|3989.6|3985.6|3991.1|3987.1|3989.1|3985.1|13
1650605140000|2022-04-22 05:25:40|3989.1|3985.1|3988.6|3984.6|3989.6|3985.6|3987.6|3983.6|7
1650605150000|2022-04-22 05:25:50|3988.1|3984.1|3987.1|3983.1|3988.1|3984.1|3985.6|3981.6|15
1650605160000|2022-04-22 05:26:00|3987.6|3983.6|3985.6|3981.6|3988.1|3984.1|3985.6|3981.6|12
1650605170000|2022-04-22 05:26:10|3985.1|3981.1|3984.1|3980.1|3985.6|3981.6|3983.6|3979.6|14
1650605180000|2022-04-22 05:26:20|3983.6|3979.6|3978.6|3974.6|3983.6|3979.6|3978.1|3974.1|93
1650605190000|2022-04-22 05:26:30|3979.1|3975.1|3978.1|3974.1|3979.1|3975.1|3977.1|3973.1|36
1650605200000|2022-04-22 05:26:40|3977.6|3973.6|3975.6|3971.6|3977.6|3973.6|3975.6|3971.6|12
1650605210000|2022-04-22 05:26:50|3975.1|3971.1|3974.6|3970.6|3975.6|3971.6|3971.6|3967.6|70
1650605220000|2022-04-22 05:27:00|3975.1|3971.1|3972.6|3968.6|3976.1|3972.1|3972.6|3968.6|40
1650605230000|2022-04-22 05:27:10|3971.6|3967.6|3973.6|3969.6|3974.1|3970.1|3971.1|3967.1|15
1650605240000|2022-04-22 05:27:20|3973.1|3969.1|3974.6|3970.6|3974.6|3970.6|3972.1|3968.1|21
1650605250000|2022-04-22 05:27:30|3975.1|3971.1|3973.1|3969.1|3980.1|3976.1|3972.1|3968.1|68
1650605260000|2022-04-22 05:27:40|3972.6|3968.6|3972.6|3968.6|3975.6|3971.6|3971.6|3967.6|48
1650605270000|2022-04-22 05:27:50|3972.1|3968.1|3971.1|3967.1|3972.1|3968.1|3971.1|3967.1|10
1650605280000|2022-04-22 05:28:00|3970.6|3966.6|3971.6|3967.6|3971.6|3967.6|3970.6|3966.6|10
1650605290000|2022-04-22 05:28:10|3971.1|3967.1|3971.6|3967.6|3973.1|3969.1|3970.6|3966.6|17
1650605300000|2022-04-22 05:28:20|3971.1|3967.1|3974.1|3970.1|3974.6|3970.6|3971.1|3967.1|32
1650605310000|2022-04-22 05:28:30|3973.6|3969.6|3974.6|3970.6|3975.1|3971.1|3973.6|3969.6|30
1650605320000|2022-04-22 05:28:40|3974.1|3970.1|3972.1|3968.1|3974.6|3970.6|3972.1|3968.1|21
1650605330000|2022-04-22 05:28:50|3971.6|3967.6|3971.6|3967.6|3972.1|3968.1|3970.6|3966.6|7
1650605340000|2022-04-22 05:29:00|3972.1|3968.1|3974.1|3970.1|3975.1|3971.1|3971.6|3967.6|21
1650605350000|2022-04-22 05:29:10|3973.6|3969.6|3971.1|3967.1|3973.6|3969.6|3971.1|3967.1|13
1650605360000|2022-04-22 05:29:20|3971.6|3967.6|3970.6|3966.6|3972.1|3968.1|3970.1|3966.1|40
1650605370000|2022-04-22 05:29:30|3971.1|3967.1|3972.1|3968.1|3973.1|3969.1|3969.6|3965.6|60
1650605380000|2022-04-22 05:29:40|3972.6|3968.6|3973.1|3969.1|3975.1|3971.1|3971.6|3967.6|42
1650605390000|2022-04-22 05:29:50|3973.6|3969.6|3973.6|3969.6|3974.6|3970.6|3972.6|3968.6|14
1650605400000|2022-04-22 05:30:00|3974.1|3970.1|3975.6|3971.6|3977.6|3973.6|3973.6|3969.6|29
1650605410000|2022-04-22 05:30:10|3976.1|3972.1|3975.1|3971.1|3977.6|3973.6|3975.1|3971.1|10
1650605420000|2022-04-22 05:30:20|3974.6|3970.6|3972.1|3968.1|3975.1|3971.1|3971.1|3967.1|15
1650605430000|2022-04-22 05:30:30|3972.6|3968.6|3973.1|3969.1|3974.1|3970.1|3972.6|3968.6|7
1650605440000|2022-04-22 05:30:40|3972.6|3968.6|3978.1|3974.1|3979.1|3975.1|3972.6|3968.6|43
1650605450000|2022-04-22 05:30:50|3978.6|3974.6|3978.1|3974.1|3979.1|3975.1|3977.1|3973.1|20
1650605460000|2022-04-22 05:31:00|3976.1|3972.1|3973.1|3969.1|3976.1|3972.1|3972.1|3968.1|25
1650605470000|2022-04-22 05:31:10|3972.1|3968.1|3974.6|3970.6|3974.6|3970.6|3971.1|3967.1|23
1650605480000|2022-04-22 05:31:20|3974.1|3970.1|3975.6|3971.6|3976.1|3972.1|3974.1|3970.1|17
1650605490000|2022-04-22 05:31:30|3975.1|3971.1|3974.6|3970.6|3976.6|3972.6|3973.6|3969.6|8
1650605500000|2022-04-22 05:31:40|3974.1|3970.1|3974.6|3970.6|3976.1|3972.1|3974.1|3970.1|14
1650605510000|2022-04-22 05:31:50|3975.1|3971.1|3974.1|3970.1|3976.6|3972.6|3972.1|3968.1|68
1650605520000|2022-04-22 05:32:00|3973.6|3969.6|3972.6|3968.6|3974.1|3970.1|3972.6|3968.6|2
1650605530000|2022-04-22 05:32:10|3973.1|3969.1|3973.6|3969.6|3973.6|3969.6|3973.1|3969.1|4
1650605540000|2022-04-22 05:32:20|3974.1|3970.1|3976.6|3972.6|3976.6|3972.6|3974.1|3970.1|22
1650605550000|2022-04-22 05:32:30|3976.1|3972.1|3977.1|3973.1|3978.1|3974.1|3976.1|3972.1|17
1650605560000|2022-04-22 05:32:40|3977.6|3973.6|3977.1|3973.1|3978.1|3974.1|3976.1|3972.1|2
1650605570000|2022-04-22 05:32:50|3976.6|3972.6|3977.1|3973.1|3978.6|3974.6|3976.6|3972.6|14
1650605580000|2022-04-22 05:33:00|3977.6|3973.6|3978.6|3974.6|3978.6|3974.6|3976.6|3972.6|2
1650605590000|2022-04-22 05:33:10|3978.1|3974.1|3978.1|3974.1|3978.6|3974.6|3977.1|3973.1|16
1650605600000|2022-04-22 05:33:20|3978.6|3974.6|3977.1|3973.1|3978.6|3974.6|3976.6|3972.6|0
1650605610000|2022-04-22 05:33:30|3977.6|3973.6|3977.1|3973.1|3977.6|3973.6|3975.1|3971.1|12
1650605620000|2022-04-22 05:33:40|3977.6|3973.6|3974.1|3970.1|3977.6|3973.6|3974.1|3970.1|5
1650605630000|2022-04-22 05:33:50|3974.6|3970.6|3974.1|3970.1|3975.1|3971.1|3974.1|3970.1|8
1650605640000|2022-04-22 05:34:00|3973.6|3969.6|3973.6|3969.6|3974.6|3970.6|3973.1|3969.1|5
1650605650000|2022-04-22 05:34:10|3974.1|3970.1|3977.6|3973.6|3978.6|3974.6|3974.1|3970.1|40
1650605660000|2022-04-22 05:34:20|3978.1|3974.1|3979.1|3975.1|3979.1|3975.1|3978.1|3974.1|18
1650605670000|2022-04-22 05:34:30|3978.6|3974.6|3980.6|3976.6|3981.1|3977.1|3977.1|3973.1|30
1650605680000|2022-04-22 05:34:40|3981.1|3977.1|3981.1|3977.1|3983.1|3979.1|3981.1|3977.1|20
1650605690000|2022-04-22 05:34:50|3981.6|3977.6|3982.1|3978.1|3982.6|3978.6|3980.6|3976.6|9
1650605700000|2022-04-22 05:35:00|3981.1|3977.1|3984.1|3980.1|3984.6|3980.6|3981.1|3977.1|25
1650605710000|2022-04-22 05:35:10|3983.6|3979.6|3981.1|3977.1|3984.1|3980.1|3981.1|3977.1|11
1650605720000|2022-04-22 05:35:20|3981.6|3977.6|3981.1|3977.1|3983.1|3979.1|3981.1|3977.1|16
1650605730000|2022-04-22 05:35:30|3981.6|3977.6|3981.6|3977.6|3981.6|3977.6|3980.6|3976.6|0
1650605740000|2022-04-22 05:35:40|3982.1|3978.1|3984.1|3980.1|3984.1|3980.1|3982.1|3978.1|30
1650605750000|2022-04-22 05:35:50|3984.6|3980.6|3987.1|3983.1|3987.1|3983.1|3984.6|3980.6|51
1650605760000|2022-04-22 05:36:00|3987.6|3983.6|3986.6|3982.6|3987.6|3983.6|3986.1|3982.1|11
1650605770000|2022-04-22 05:36:10|3987.1|3983.1|3990.1|3986.1|3990.1|3986.1|3987.1|3983.1|26
1650605780000|2022-04-22 05:36:20|3990.6|3986.6|3993.6|3989.6|3993.6|3989.6|3989.1|3985.1|40
1650605790000|2022-04-22 05:36:30|3993.1|3989.1|3994.1|3990.1|3994.1|3990.1|3992.1|3988.1|49
1650605800000|2022-04-22 05:36:40|3993.6|3989.6|3998.6|3994.6|3999.6|3995.6|3993.6|3989.6|63
1650605810000|2022-04-22 05:36:50|3999.1|3995.1|4000.1|3996.1|4001.6|3997.6|3998.6|3994.6|45
1650605820000|2022-04-22 05:37:00|3999.6|3995.6|4001.1|3997.1|4001.1|3997.1|3997.6|3993.6|14
1650605830000|2022-04-22 05:37:10|4000.1|3996.1|4001.1|3997.1|4001.6|3997.6|4000.1|3996.1|28
1650605840000|2022-04-22 05:37:20|4000.6|3996.6|3999.1|3995.1|4000.6|3996.6|3997.1|3993.1|44
1650605850000|2022-04-22 05:37:30|3997.6|3993.6|3997.6|3993.6|3998.6|3994.6|3996.6|3992.6|29
1650605860000|2022-04-22 05:37:40|3998.1|3994.1|3997.1|3993.1|3998.1|3994.1|3996.6|3992.6|20
1650605870000|2022-04-22 05:37:50|3996.6|3992.6|3997.6|3993.6|3997.6|3993.6|3996.1|3992.1|10
1650605880000|2022-04-22 05:38:00|3998.1|3994.1|3999.6|3995.6|4000.1|3996.1|3995.6|3991.6|31
1650605890000|2022-04-22 05:38:10|3999.1|3995.1|3999.6|3995.6|4001.1|3997.1|3999.1|3995.1|25
1650605900000|2022-04-22 05:38:20|3999.1|3995.1|4001.1|3997.1|4001.1|3997.1|3999.1|3995.1|5
1650605910000|2022-04-22 05:38:30|4000.6|3996.6|4001.1|3997.1|4002.1|3998.1|4000.6|3996.6|16
1650605920000|2022-04-22 05:38:40|4001.6|3997.6|4001.6|3997.6|4002.1|3998.1|4001.1|3997.1|5
1650605930000|2022-04-22 05:38:50|4001.1|3997.1|4003.6|3999.6|4003.6|3999.6|4000.6|3996.6|15
1650605940000|2022-04-22 05:39:00|4004.1|4000.1|4003.6|3999.6|4005.1|4001.1|4002.1|3998.1|18
1650605950000|2022-04-22 05:39:10|4003.1|3999.1|4003.1|3999.1|4003.1|3999.1|4002.1|3998.1|13
1650605960000|2022-04-22 05:39:20|4002.6|3998.6|3999.1|3995.1|4002.6|3998.6|3999.1|3995.1|29
1650605970000|2022-04-22 05:39:30|3999.6|3995.6|4000.6|3996.6|4000.6|3996.6|3999.1|3995.1|3
1650605980000|2022-04-22 05:39:40|4000.1|3996.1|4002.6|3998.6|4002.6|3998.6|3999.6|3995.6|7
1650605990000|2022-04-22 05:39:50|4002.1|3998.1|4004.6|4000.6|4005.1|4001.1|4002.1|3998.1|21
1650606000000|2022-04-22 05:40:00|4004.1|4000.1|4001.6|3997.6|4004.6|4000.6|4001.6|3997.6|19
1650606010000|2022-04-22 05:40:10|4001.1|3997.1|4002.1|3998.1|4003.1|3999.1|4000.6|3996.6|8
1650606020000|2022-04-22 05:40:20|4002.6|3998.6|4000.1|3996.1|4002.6|3998.6|4000.1|3996.1|2
1650606030000|2022-04-22 05:40:30|4000.6|3996.6|4000.1|3996.1|4000.6|3996.6|3997.6|3993.6|13
1650606040000|2022-04-22 05:40:40|4000.6|3996.6|4002.1|3998.1|4002.1|3998.1|4000.1|3996.1|4
1650606050000|2022-04-22 05:40:50|4001.6|3997.6|4000.1|3996.1|4001.6|3997.6|4000.1|3996.1|14
1650606060000|2022-04-22 05:41:00|3999.6|3995.6|4004.6|4000.6|4007.1|4003.1|3999.6|3995.6|40
1650606070000|2022-04-22 05:41:10|4005.1|4001.1|4002.6|3998.6|4005.1|4001.1|4002.6|3998.6|6
1650606080000|2022-04-22 05:41:20|4002.1|3998.1|4001.1|3997.1|4003.1|3999.1|4000.1|3996.1|11
1650606090000|2022-04-22 05:41:30|4002.6|3998.6|3999.1|3995.1|4002.6|3998.6|3998.6|3994.6|14
1650606100000|2022-04-22 05:41:40|3998.6|3994.6|3995.6|3991.6|3998.6|3994.6|3994.1|3990.1|22
1650606110000|2022-04-22 05:41:50|3996.1|3992.1|3995.1|3991.1|3996.6|3992.6|3995.1|3991.1|19
1650606120000|2022-04-22 05:42:00|3995.6|3991.6|3997.6|3993.6|3998.1|3994.1|3995.6|3991.6|7
1650606130000|2022-04-22 05:42:10|3997.1|3993.1|4000.6|3996.6|4000.6|3996.6|3997.1|3993.1|16
1650606140000|2022-04-22 05:42:20|4001.1|3997.1|4001.6|3997.6|4002.1|3998.1|4001.1|3997.1|10
1650606150000|2022-04-22 05:42:30|4002.1|3998.1|4002.6|3998.6|4003.6|3999.6|4001.6|3997.6|2
1650606160000|2022-04-22 05:42:40|4003.1|3999.1|4007.1|4003.1|4007.6|4003.6|4002.6|3998.6|27
1650606170000|2022-04-22 05:42:50|4007.6|4003.6|4007.6|4003.6|4007.6|4003.6|4006.1|4002.1|20
1650606180000|2022-04-22 05:43:00|4008.1|4004.1|4010.6|4006.6|4011.1|4007.1|4008.1|4004.1|22
1650606190000|2022-04-22 05:43:10|4011.1|4007.1|4013.1|4009.1|4013.6|4009.6|4011.1|4007.1|17
1650606200000|2022-04-22 05:43:20|4013.6|4009.6|4014.1|4010.1|4015.1|4011.1|4013.6|4009.6|17
1650606210000|2022-04-22 05:43:30|4014.6|4010.6|4017.6|4013.6|4017.6|4013.6|4014.6|4010.6|53
1650606220000|2022-04-22 05:43:40|4017.1|4013.1|4015.6|4011.6|4017.6|4013.6|4015.1|4011.1|1
1650606230000|2022-04-22 05:43:50|4016.1|4012.1|4018.6|4014.6|4018.6|4014.6|4016.1|4012.1|32
1650606240000|2022-04-22 05:44:00|4018.1|4014.1|4017.1|4013.1|4018.1|4014.1|4015.1|4011.1|16
1650606250000|2022-04-22 05:44:10|4016.6|4012.6|4015.1|4011.1|4016.6|4012.6|4015.1|4011.1|11
1650606260000|2022-04-22 05:44:20|4015.6|4011.6|4016.1|4012.1|4017.1|4013.1|4015.6|4011.6|12
1650606270000|2022-04-22 05:44:30|4016.6|4012.6|4016.6|4012.6|4017.1|4013.1|4015.6|4011.6|5
1650606280000|2022-04-22 05:44:40|4017.6|4013.6|4022.1|4018.1|4022.1|4018.1|4017.6|4013.6|28
1650606290000|2022-04-22 05:44:50|4021.1|4017.1|4018.6|4014.6|4021.1|4017.1|4018.1|4014.1|15
1650606300000|2022-04-22 05:45:00|4018.1|4014.1|4017.1|4013.1|4018.1|4014.1|4014.6|4010.6|50
1650606310000|2022-04-22 05:45:10|4017.6|4013.6|4016.1|4012.1|4018.6|4014.6|4015.1|4011.1|53
1650606320000|2022-04-22 05:45:20|4015.6|4011.6|4014.6|4010.6|4016.1|4012.1|4013.6|4009.6|14
1650606330000|2022-04-22 05:45:30|4014.1|4010.1|4015.6|4011.6|4015.6|4011.6|4013.1|4009.1|18
1650606340000|2022-04-22 05:45:40|4016.1|4012.1|4014.6|4010.6|4016.1|4012.1|4014.6|4010.6|5
1650606350000|2022-04-22 05:45:50|4015.1|4011.1|4011.6|4007.6|4015.1|4011.1|4009.6|4005.6|55
1650606360000|2022-04-22 05:46:00|4012.1|4008.1|4010.6|4006.6|4012.6|4008.6|4010.6|4006.6|10
1650606370000|2022-04-22 05:46:10|4011.1|4007.1|4012.1|4008.1|4012.1|4008.1|4011.1|4007.1|5
1650606380000|2022-04-22 05:46:20|4012.6|4008.6|4009.6|4005.6|4013.1|4009.1|4009.1|4005.1|39
1650606390000|2022-04-22 05:46:30|4009.1|4005.1|4008.1|4004.1|4010.1|4006.1|4007.6|4003.6|10
1650606400000|2022-04-22 05:46:40|4008.6|4004.6|4007.1|4003.1|4009.1|4005.1|4007.1|4003.1|29
1650606410000|2022-04-22 05:46:50|4007.6|4003.6|4007.1|4003.1|4008.1|4004.1|4006.6|4002.6|7
1650606420000|2022-04-22 05:47:00|4007.6|4003.6|4006.6|4002.6|4007.6|4003.6|4006.1|4002.1|15
1650606430000|2022-04-22 05:47:10|4007.1|4003.1|4006.6|4002.6|4007.1|4003.1|4006.1|4002.1|14
1650606440000|2022-04-22 05:47:20|4007.1|4003.1|4006.6|4002.6|4008.1|4004.1|4006.6|4002.6|19
1650606450000|2022-04-22 05:47:30|4006.1|4002.1|4009.1|4005.1|4009.1|4005.1|4006.1|4002.1|41
1650606460000|2022-04-22 05:47:40|4010.1|4006.1|4011.1|4007.1|4012.1|4008.1|4009.1|4005.1|27
1650606470000|2022-04-22 05:47:50|4011.6|4007.6|4011.6|4007.6|4012.6|4008.6|4009.6|4005.6|13
1650606480000|2022-04-22 05:48:00|4012.1|4008.1|4009.6|4005.6|4012.1|4008.1|4009.1|4005.1|13
1650606490000|2022-04-22 05:48:10|4009.1|4005.1|4007.6|4003.6|4009.1|4005.1|4007.1|4003.1|15
1650606500000|2022-04-22 05:48:20|4007.1|4003.1|4005.1|4001.1|4007.6|4003.6|4005.1|4001.1|8
1650606510000|2022-04-22 05:48:30|4004.6|4000.6|4005.6|4001.6|4006.1|4002.1|4004.6|4000.6|13
1650606520000|2022-04-22 05:48:40|4005.1|4001.1|4005.6|4001.6|4006.1|4002.1|4004.1|4000.1|13
1650606530000|2022-04-22 05:48:50|4005.1|4001.1|4005.1|4001.1|4006.1|4002.1|4004.6|4000.6|1
1650606540000|2022-04-22 05:49:00|4005.6|4001.6|4006.6|4002.6|4007.1|4003.1|4005.6|4001.6|20
1650606550000|2022-04-22 05:49:10|4006.1|4002.1|4002.6|3998.6|4006.1|4002.1|4002.6|3998.6|24
1650606560000|2022-04-22 05:49:20|4002.1|3998.1|4004.1|4000.1|4005.1|4001.1|4002.1|3998.1|13
1650606570000|2022-04-22 05:49:30|4003.6|3999.6|4003.1|3999.1|4003.6|3999.6|4002.6|3998.6|3
1650606580000|2022-04-22 05:49:40|4002.6|3998.6|4004.6|4000.6|4005.1|4001.1|4002.1|3998.1|19
1650606590000|2022-04-22 05:49:50|4004.1|4000.1|4002.6|3998.6|4004.1|4000.1|4002.6|3998.6|9
1650606600000|2022-04-22 05:50:00|4002.1|3998.1|4006.1|4002.1|4006.1|4002.1|4002.1|3998.1|15
1650606610000|2022-04-22 05:50:10|4006.6|4002.6|4003.1|3999.1|4008.1|4004.1|4003.1|3999.1|34
1650606620000|2022-04-22 05:50:20|4002.1|3998.1|4002.6|3998.6|4003.1|3999.1|4002.1|3998.1|34
1650606630000|2022-04-22 05:50:30|4003.1|3999.1|4003.1|3999.1|4004.1|4000.1|4002.6|3998.6|3
1650606640000|2022-04-22 05:50:40|4003.6|3999.6|4003.6|3999.6|4003.6|3999.6|4002.6|3998.6|9
1650606650000|2022-04-22 05:50:50|4004.1|4000.1|4006.1|4002.1|4006.1|4002.1|4003.6|3999.6|27
1650606660000|2022-04-22 05:51:00|4006.6|4002.6|4010.6|4006.6|4010.6|4006.6|4006.6|4002.6|42
1650606670000|2022-04-22 05:51:10|4011.1|4007.1|4009.1|4005.1|4011.6|4007.6|4007.1|4003.1|9
1650606680000|2022-04-22 05:51:20|4008.6|4004.6|4009.6|4005.6|4010.6|4006.6|4007.6|4003.6|9
1650606690000|2022-04-22 05:51:30|4010.1|4006.1|4011.6|4007.6|4011.6|4007.6|4009.6|4005.6|14
1650606700000|2022-04-22 05:51:40|4012.1|4008.1|4012.1|4008.1|4013.1|4009.1|4011.1|4007.1|14
1650606710000|2022-04-22 05:51:50|4011.6|4007.6|4013.1|4009.1|4013.1|4009.1|4010.1|4006.1|15
1650606720000|2022-04-22 05:52:00|4013.6|4009.6|4012.1|4008.1|4013.6|4009.6|4011.6|4007.6|5
1650606730000|2022-04-22 05:52:10|4012.6|4008.6|4010.1|4006.1|4012.6|4008.6|4010.1|4006.1|21
1650606740000|2022-04-22 05:52:20|4010.6|4006.6|4011.6|4007.6|4011.6|4007.6|4010.6|4006.6|9
1650606750000|2022-04-22 05:52:30|4011.1|4007.1|4013.6|4009.6|4013.6|4009.6|4010.6|4006.6|2
1650606760000|2022-04-22 05:52:40|4013.1|4009.1|4014.6|4010.6|4014.6|4010.6|4013.1|4009.1|1
1650606770000|2022-04-22 05:52:50|4014.1|4010.1|4012.6|4008.6|4014.6|4010.6|4012.6|4008.6|7
1650606780000|2022-04-22 05:53:00|4012.1|4008.1|4010.1|4006.1|4012.6|4008.6|4010.1|4006.1|10
1650606790000|2022-04-22 05:53:10|4009.6|4005.6|4008.1|4004.1|4010.1|4006.1|4007.1|4003.1|51
1650606800000|2022-04-22 05:53:20|4009.1|4005.1|4008.6|4004.6|4009.6|4005.6|4008.6|4004.6|9
1650606810000|2022-04-22 05:53:30|4009.1|4005.1|4008.1|4004.1|4009.1|4005.1|4008.1|4004.1|2
1650606820000|2022-04-22 05:53:40|4008.6|4004.6|4007.6|4003.6|4009.1|4005.1|4006.6|4002.6|18
1650606830000|2022-04-22 05:53:50|4008.1|4004.1|4010.6|4006.6|4010.6|4006.6|4007.1|4003.1|18
1650606840000|2022-04-22 05:54:00|4011.1|4007.1|4012.1|4008.1|4013.6|4009.6|4010.1|4006.1|9
1650606850000|2022-04-22 05:54:10|4011.1|4007.1|4013.1|4009.1|4013.1|4009.1|4010.1|4006.1|12
1650606860000|2022-04-22 05:54:20|4012.6|4008.6|4013.1|4009.1|4014.1|4010.1|4012.6|4008.6|2
1650606870000|2022-04-22 05:54:30|4012.6|4008.6|4011.6|4007.6|4013.1|4009.1|4010.6|4006.6|4
1650606880000|2022-04-22 05:54:40|4012.1|4008.1|4009.1|4005.1|4012.6|4008.6|4008.1|4004.1|40
1650606890000|2022-04-22 05:54:50|4008.1|4004.1|4009.6|4005.6|4009.6|4005.6|4008.1|4004.1|22
1650606900000|2022-04-22 05:55:00|4010.6|4006.6|4009.6|4005.6|4012.1|4008.1|4009.1|4005.1|21
1650606910000|2022-04-22 05:55:10|4009.1|4005.1|4010.1|4006.1|4011.1|4007.1|4009.1|4005.1|102
1650606920000|2022-04-22 05:55:20|4009.6|4005.6|4012.6|4008.6|4013.1|4009.1|4009.1|4005.1|12
1650606930000|2022-04-22 05:55:30|4013.1|4009.1|4015.1|4011.1|4015.1|4011.1|4013.1|4009.1|20
1650606940000|2022-04-22 05:55:40|4014.6|4010.6|4017.1|4013.1|4017.6|4013.6|4014.6|4010.6|29
1650606950000|2022-04-22 05:55:50|4016.6|4012.6|4017.1|4013.1|4017.1|4013.1|4015.6|4011.6|29
1650606960000|2022-04-22 05:56:00|4016.6|4012.6|4014.6|4010.6|4016.6|4012.6|4012.6|4008.6|54
1650606970000|2022-04-22 05:56:10|4014.1|4010.1|4014.6|4010.6|4015.1|4011.1|4014.1|4010.1|11
1650606980000|2022-04-22 05:56:20|4014.1|4010.1|4016.1|4012.1|4016.1|4012.1|4013.6|4009.6|5
1650606990000|2022-04-22 05:56:30|4016.6|4012.6|4018.1|4014.1|4019.1|4015.1|4016.6|4012.6|11
1650607000000|2022-04-22 05:56:40|4017.6|4013.6|4015.1|4011.1|4017.6|4013.6|4015.1|4011.1|9
1650607010000|2022-04-22 05:56:50|4014.6|4010.6|4016.1|4012.1|4016.1|4012.1|4013.1|4009.1|19
1650607020000|2022-04-22 05:57:00|4015.1|4011.1|4016.1|4012.1|4016.6|4012.6|4015.1|4011.1|3
1650607030000|2022-04-22 05:57:10|4016.6|4012.6|4018.1|4014.1|4018.1|4014.1|4016.1|4012.1|8
1650607040000|2022-04-22 05:57:20|4017.6|4013.6|4017.6|4013.6|4019.1|4015.1|4017.1|4013.1|14
1650607050000|2022-04-22 05:57:30|4017.1|4013.1|4015.1|4011.1|4017.6|4013.6|4015.1|4011.1|4
1650607060000|2022-04-22 05:57:40|4014.6|4010.6|4016.1|4012.1|4016.6|4012.6|4014.1|4010.1|3
1650607070000|2022-04-22 05:57:50|4016.6|4012.6|4017.6|4013.6|4017.6|4013.6|4016.1|4012.1|6
1650607080000|2022-04-22 05:58:00|4017.1|4013.1|4014.6|4010.6|4018.6|4014.6|4014.6|4010.6|12
1650607090000|2022-04-22 05:58:10|4014.1|4010.1|4014.1|4010.1|4014.6|4010.6|4014.1|4010.1|1
1650607100000|2022-04-22 05:58:20|4014.6|4010.6|4013.1|4009.1|4015.1|4011.1|4013.1|4009.1|6
1650607110000|2022-04-22 05:58:30|4014.1|4010.1|4014.6|4010.6|4015.1|4011.1|4013.1|4009.1|5
1650607120000|2022-04-22 05:58:40|4014.1|4010.1|4013.6|4009.6|4014.1|4010.1|4012.6|4008.6|2
1650607130000|2022-04-22 05:58:50|4014.1|4010.1|4013.6|4009.6|4014.1|4010.1|4012.6|4008.6|16
1650607140000|2022-04-22 05:59:00|4014.1|4010.1|4010.6|4006.6|4014.6|4010.6|4010.6|4006.6|16
1650607150000|2022-04-22 05:59:10|4010.1|4006.1|4009.1|4005.1|4010.6|4006.6|4008.1|4004.1|30
1650607160000|2022-04-22 05:59:20|4009.6|4005.6|4009.6|4005.6|4010.6|4006.6|4009.1|4005.1|9
1650607170000|2022-04-22 05:59:30|4010.1|4006.1|4012.6|4008.6|4013.6|4009.6|4009.1|4005.1|2
1650607180000|2022-04-22 05:59:40|4013.1|4009.1|4013.1|4009.1|4014.6|4010.6|4011.6|4007.6|15
1650607190000|2022-04-22 05:59:50|4012.6|4008.6|4011.1|4007.1|4013.1|4009.1|4010.6|4006.6|15
1650607200000|2022-04-22 06:00:00|4011.6|4007.6|4009.6|4005.6|4013.1|4009.1|4005.1|4001.1|56
1650607210000|2022-04-22 06:00:10|4009.1|4005.1|4007.1|4003.1|4010.1|4006.1|4006.6|4002.6|37
1650607220000|2022-04-22 06:00:20|4006.6|4002.6|4007.1|4003.1|4008.1|4004.1|4005.6|4001.6|12
1650607230000|2022-04-22 06:00:30|4007.6|4003.6|4006.1|4002.1|4008.1|4004.1|4006.1|4002.1|15
1650607240000|2022-04-22 06:00:40|4005.6|4001.6|4008.1|4004.1|4008.1|4004.1|4004.6|4000.6|23
1650607250000|2022-04-22 06:00:50|4008.6|4004.6|4010.1|4006.1|4011.1|4007.1|4008.6|4004.6|19
1650607260000|2022-04-22 06:01:00|4009.6|4005.6|4008.6|4004.6|4009.6|4005.6|4007.6|4003.6|5
1650607270000|2022-04-22 06:01:10|4008.1|4004.1|4009.1|4005.1|4010.6|4006.6|4007.6|4003.6|43
1650607280000|2022-04-22 06:01:20|4008.1|4004.1|4008.1|4004.1|4009.1|4005.1|4008.1|4004.1|32
1650607290000|2022-04-22 06:01:30|4007.1|4003.1|4005.1|4001.1|4007.1|4003.1|4005.1|4001.1|19
1650607300000|2022-04-22 06:01:40|4004.6|4000.6|4003.1|3999.1|4004.6|4000.6|4002.6|3998.6|78
1650607310000|2022-04-22 06:01:50|4004.1|4000.1|4002.6|3998.6|4004.1|4000.1|4002.6|3998.6|13
1650607320000|2022-04-22 06:02:00|4003.1|3999.1|4000.1|3996.1|4003.1|3999.1|4000.1|3996.1|46
1650607330000|2022-04-22 06:02:10|3999.1|3995.1|3998.6|3994.6|4000.1|3996.1|3998.1|3994.1|35
1650607340000|2022-04-22 06:02:20|3998.1|3994.1|4000.1|3996.1|4000.1|3996.1|3998.1|3994.1|14
1650607350000|2022-04-22 06:02:30|3999.6|3995.6|3998.6|3994.6|3999.6|3995.6|3998.6|3994.6|5
1650607360000|2022-04-22 06:02:40|3999.1|3995.1|4001.1|3997.1|4001.6|3997.6|3999.1|3995.1|10
1650607370000|2022-04-22 06:02:50|4001.6|3997.6|4001.1|3997.1|4003.1|3999.1|4001.1|3997.1|18
1650607380000|2022-04-22 06:03:00|4002.1|3998.1|4003.6|3999.6|4005.1|4001.1|4002.1|3998.1|35
1650607390000|2022-04-22 06:03:10|4002.6|3998.6|4001.6|3997.6|4002.6|3998.6|4000.1|3996.1|22
1650607400000|2022-04-22 06:03:20|4002.1|3998.1|4002.6|3998.6|4002.6|3998.6|4001.6|3997.6|10
1650607410000|2022-04-22 06:03:30|4003.1|3999.1|4002.6|3998.6|4004.1|4000.1|4002.6|3998.6|7
1650607420000|2022-04-22 06:03:40|4003.1|3999.1|4004.1|4000.1|4004.6|4000.6|4002.6|3998.6|2
1650607430000|2022-04-22 06:03:50|4003.6|3999.6|4005.1|4001.1|4005.1|4001.1|4003.6|3999.6|8
1650607440000|2022-04-22 06:04:00|4004.6|4000.6|4011.6|4007.6|4012.1|4008.1|4004.6|4000.6|42
1650607450000|2022-04-22 06:04:10|4011.1|4007.1|4010.6|4006.6|4011.1|4007.1|4008.6|4004.6|31
1650607460000|2022-04-22 06:04:20|4011.1|4007.1|4008.6|4004.6|4011.1|4007.1|4006.6|4002.6|28
1650607470000|2022-04-22 06:04:30|4009.1|4005.1|4006.6|4002.6|4009.1|4005.1|4005.6|4001.6|9
1650607480000|2022-04-22 06:04:40|4006.1|4002.1|4006.1|4002.1|4007.1|4003.1|4005.1|4001.1|11
1650607490000|2022-04-22 06:04:50|4005.1|4001.1|4005.1|4001.1|4005.6|4001.6|4004.1|4000.1|14
1650607500000|2022-04-22 06:05:00|4004.6|4000.6|4006.1|4002.1|4006.1|4002.1|4004.6|4000.6|7
1650607510000|2022-04-22 06:05:10|4005.6|4001.6|4006.6|4002.6|4007.6|4003.6|4005.1|4001.1|3
1650607520000|2022-04-22 06:05:20|4007.1|4003.1|4005.6|4001.6|4007.1|4003.1|4005.6|4001.6|0
1650607530000|2022-04-22 06:05:30|4006.1|4002.1|4004.1|4000.1|4006.6|4002.6|4003.6|3999.6|6
1650607540000|2022-04-22 06:05:40|4003.6|3999.6|4003.6|3999.6|4004.1|4000.1|4003.1|3999.1|0
1650607550000|2022-04-22 06:05:50|4003.1|3999.1|4003.1|3999.1|4004.1|4000.1|4002.6|3998.6|9
1650607560000|2022-04-22 06:06:00|4003.6|3999.6|4002.6|3998.6|4004.1|4000.1|4002.6|3998.6|7
1650607570000|2022-04-22 06:06:10|4002.1|3998.1|4000.6|3996.6|4002.6|3998.6|4000.1|3996.1|23
1650607580000|2022-04-22 06:06:20|4001.1|3997.1|3998.6|3994.6|4001.1|3997.1|3998.6|3994.6|14
1650607590000|2022-04-22 06:06:30|3999.1|3995.1|3999.6|3995.6|4001.1|3997.1|3999.1|3995.1|17
1650607600000|2022-04-22 06:06:40|3999.1|3995.1|4001.1|3997.1|4001.6|3997.6|3999.1|3995.1|17
1650607610000|2022-04-22 06:06:50|4001.6|3997.6|4001.6|3997.6|4002.1|3998.1|4000.6|3996.6|6
1650607620000|2022-04-22 06:07:00|4001.1|3997.1|4002.6|3998.6|4002.6|3998.6|3999.6|3995.6|3
1650607630000|2022-04-22 06:07:10|4002.1|3998.1|3998.6|3994.6|4002.1|3998.1|3998.1|3994.1|12
1650607640000|2022-04-22 06:07:20|3999.1|3995.1|3998.6|3994.6|4000.6|3996.6|3998.1|3994.1|6
1650607650000|2022-04-22 06:07:30|3999.1|3995.1|3997.1|3993.1|4000.1|3996.1|3996.6|3992.6|5
1650607660000|2022-04-22 06:07:40|3996.6|3992.6|3995.6|3991.6|3996.6|3992.6|3994.6|3990.6|21
1650607670000|2022-04-22 06:07:50|3995.1|3991.1|3997.1|3993.1|3997.6|3993.6|3995.1|3991.1|12
1650607680000|2022-04-22 06:08:00|3996.6|3992.6|3996.1|3992.1|3996.6|3992.6|3996.1|3992.1|24
1650607690000|2022-04-22 06:08:10|3995.6|3991.6|3996.1|3992.1|3997.1|3993.1|3995.6|3991.6|11
1650607700000|2022-04-22 06:08:20|3996.6|3992.6|3998.1|3994.1|3998.1|3994.1|3996.6|3992.6|6
1650607710000|2022-04-22 06:08:30|3997.6|3993.6|3996.1|3992.1|3997.6|3993.6|3995.6|3991.6|11
1650607720000|2022-04-22 06:08:40|3996.6|3992.6|3994.1|3990.1|3996.6|3992.6|3993.6|3989.6|13
1650607730000|2022-04-22 06:08:50|3993.6|3989.6|3994.1|3990.1|3994.1|3990.1|3993.1|3989.1|8
1650607740000|2022-04-22 06:09:00|3994.6|3990.6|3994.6|3990.6|3995.1|3991.1|3994.1|3990.1|23
1650607750000|2022-04-22 06:09:10|3995.1|3991.1|3994.6|3990.6|3995.1|3991.1|3994.1|3990.1|6
1650607760000|2022-04-22 06:09:20|3995.1|3991.1|3996.1|3992.1|3998.6|3994.6|3995.1|3991.1|21
1650607770000|2022-04-22 06:09:30|3995.6|3991.6|3996.1|3992.1|3996.6|3992.6|3995.1|3991.1|14
1650607780000|2022-04-22 06:09:40|3996.6|3992.6|3998.1|3994.1|3998.1|3994.1|3996.6|3992.6|3
1650607790000|2022-04-22 06:09:50|3998.6|3994.6|3996.6|3992.6|3999.1|3995.1|3996.1|3992.1|6
1650607800000|2022-04-22 06:10:00|3996.1|3992.1|3997.6|3993.6|3998.6|3994.6|3996.1|3992.1|4
1650607810000|2022-04-22 06:10:10|3997.1|3993.1|3996.1|3992.1|3998.1|3994.1|3995.6|3991.6|9
1650607820000|2022-04-22 06:10:20|3996.6|3992.6|3998.1|3994.1|3998.6|3994.6|3996.6|3992.6|3
1650607830000|2022-04-22 06:10:30|3997.1|3993.1|3996.1|3992.1|3997.1|3993.1|3996.1|3992.1|8
1650607840000|2022-04-22 06:10:40|3996.6|3992.6|3997.1|3993.1|3997.6|3993.6|3995.1|3991.1|19
1650607850000|2022-04-22 06:10:50|3997.6|3993.6|4002.6|3998.6|4003.1|3999.1|3997.6|3993.6|37
1650607860000|2022-04-22 06:11:00|4002.1|3998.1|4001.6|3997.6|4002.1|3998.1|4001.1|3997.1|13
1650607870000|2022-04-22 06:11:10|4002.1|3998.1|4002.6|3998.6|4003.1|3999.1|4002.1|3998.1|11
1650607880000|2022-04-22 06:11:20|4002.1|3998.1|4003.1|3999.1|4003.6|3999.6|4001.6|3997.6|4
1650607890000|2022-04-22 06:11:30|4002.6|3998.6|4002.1|3998.1|4002.6|3998.6|3999.6|3995.6|9
1650607900000|2022-04-22 06:11:40|4002.6|3998.6|4005.6|4001.6|4005.6|4001.6|4001.6|3997.6|19
1650607910000|2022-04-22 06:11:50|4005.1|4001.1|4008.1|4004.1|4008.1|4004.1|4005.1|4001.1|18
1650607920000|2022-04-22 06:12:00|4008.6|4004.6|4009.1|4005.1|4010.6|4006.6|4008.1|4004.1|50
1650607930000|2022-04-22 06:12:10|4008.1|4004.1|4009.1|4005.1|4009.1|4005.1|4007.6|4003.6|23
1650607940000|2022-04-22 06:12:20|4008.1|4004.1|4005.6|4001.6|4008.1|4004.1|4005.6|4001.6|45
1650607950000|2022-04-22 06:12:30|4005.1|4001.1|4004.1|4000.1|4006.1|4002.1|4004.1|4000.1|21
1650607960000|2022-04-22 06:12:40|4004.6|4000.6|4008.1|4004.1|4008.1|4004.1|4004.1|4000.1|18
1650607970000|2022-04-22 06:12:50|4008.6|4004.6|4008.1|4004.1|4009.1|4005.1|4007.6|4003.6|12
1650607980000|2022-04-22 06:13:00|4007.6|4003.6|4006.1|4002.1|4007.6|4003.6|4005.6|4001.6|3
1650607990000|2022-04-22 06:13:10|4005.6|4001.6|4005.6|4001.6|4006.1|4002.1|4004.6|4000.6|9
1650608000000|2022-04-22 06:13:20|4006.1|4002.1|4005.1|4001.1|4007.6|4003.6|4005.1|4001.1|15
1650608010000|2022-04-22 06:13:30|4005.6|4001.6|4007.1|4003.1|4007.1|4003.1|4005.6|4001.6|0
1650608020000|2022-04-22 06:13:40|4007.6|4003.6|4009.1|4005.1|4009.1|4005.1|4006.6|4002.6|5
1650608030000|2022-04-22 06:13:50|4009.6|4005.6|4012.1|4008.1|4012.1|4008.1|4009.1|4005.1|37
1650608040000|2022-04-22 06:14:00|4011.6|4007.6|4008.1|4004.1|4011.6|4007.6|4007.6|4003.6|19
1650608050000|2022-04-22 06:14:10|4008.6|4004.6|4010.1|4006.1|4011.1|4007.1|4008.6|4004.6|19
1650608060000|2022-04-22 06:14:20|4009.6|4005.6|4010.6|4006.6|4011.1|4007.1|4008.6|4004.6|13
1650608070000|2022-04-22 06:14:30|4011.1|4007.1|4009.1|4005.1|4011.1|4007.1|4008.1|4004.1|9
1650608080000|2022-04-22 06:14:40|4009.6|4005.6|4009.6|4005.6|4010.6|4006.6|4008.1|4004.1|12
1650608090000|2022-04-22 06:14:50|4010.1|4006.1|4006.1|4002.1|4010.1|4006.1|4006.1|4002.1|30
1650608100000|2022-04-22 06:15:00|4006.6|4002.6|4004.1|4000.1|4007.1|4003.1|4003.6|3999.6|44
1650608110000|2022-04-22 06:15:10|4005.1|4001.1|4008.1|4004.1|4008.1|4004.1|4005.1|4001.1|18
1650608120000|2022-04-22 06:15:20|4008.6|4004.6|4007.6|4003.6|4010.1|4006.1|4006.6|4002.6|29
1650608130000|2022-04-22 06:15:30|4007.1|4003.1|4005.6|4001.6|4007.1|4003.1|4005.6|4001.6|14
1650608140000|2022-04-22 06:15:40|4005.1|4001.1|4004.6|4000.6|4005.6|4001.6|4003.1|3999.1|14
1650608150000|2022-04-22 06:15:50|4004.1|4000.1|4004.1|4000.1|4006.1|4002.1|4004.1|4000.1|7
1650608160000|2022-04-22 06:16:00|4004.6|4000.6|4002.6|3998.6|4005.6|4001.6|4002.6|3998.6|8
1650608170000|2022-04-22 06:16:10|4002.1|3998.1|4002.1|3998.1|4003.1|3999.1|4001.6|3997.6|16
1650608180000|2022-04-22 06:16:20|4001.1|3997.1|4000.6|3996.6|4001.6|3997.6|3999.1|3995.1|38
1650608190000|2022-04-22 06:16:30|4000.1|3996.1|3999.6|3995.6|4000.6|3996.6|3999.6|3995.6|13
1650608200000|2022-04-22 06:16:40|4000.1|3996.1|4001.1|3997.1|4001.6|3997.6|4000.1|3996.1|10
1650608210000|2022-04-22 06:16:50|4000.6|3996.6|4000.1|3996.1|4002.1|3998.1|4000.1|3996.1|7
1650608220000|2022-04-22 06:17:00|4000.6|3996.6|4001.6|3997.6|4002.1|3998.1|3999.1|3995.1|17
1650608230000|2022-04-22 06:17:10|4001.1|3997.1|4001.6|3997.6|4002.1|3998.1|4001.1|3997.1|12
1650608240000|2022-04-22 06:17:20|4001.1|3997.1|3998.6|3994.6|4001.1|3997.1|3998.6|3994.6|21
1650608250000|2022-04-22 06:17:30|3998.1|3994.1|4000.6|3996.6|4000.6|3996.6|3998.1|3994.1|16
1650608260000|2022-04-22 06:17:40|4001.1|3997.1|4001.6|3997.6|4003.6|3999.6|4000.1|3996.1|35
1650608270000|2022-04-22 06:17:50|4001.1|3997.1|4000.1|3996.1|4001.6|3997.6|3999.6|3995.6|10
1650608280000|2022-04-22 06:18:00|4000.6|3996.6|4003.6|3999.6|4003.6|3999.6|4000.6|3996.6|15
1650608290000|2022-04-22 06:18:10|4003.1|3999.1|4004.1|4000.1|4004.6|4000.6|4003.1|3999.1|7
1650608300000|2022-04-22 06:18:20|4003.6|3999.6|4002.6|3998.6|4003.6|3999.6|4001.6|3997.6|5
1650608310000|2022-04-22 06:18:30|4003.1|3999.1|4002.1|3998.1|4003.6|3999.6|4001.6|3997.6|1
1650608320000|2022-04-22 06:18:40|4002.6|3998.6|4002.6|3998.6|4002.6|3998.6|4002.1|3998.1|1
1650608330000|2022-04-22 06:18:50|4002.1|3998.1|4002.6|3998.6|4003.6|3999.6|4002.1|3998.1|4
1650608340000|2022-04-22 06:19:00|4003.1|3999.1|4004.6|4000.6|4004.6|4000.6|4002.6|3998.6|10
1650608350000|2022-04-22 06:19:10|4005.1|4001.1|4004.1|4000.1|4005.1|4001.1|4002.1|3998.1|22
1650608360000|2022-04-22 06:19:20|4005.1|4001.1|4001.6|3997.6|4005.1|4001.1|4001.6|3997.6|21
1650608380000|2022-04-22 06:19:40|4002.1|3998.1|4000.6|3996.6|4003.1|3999.1|4000.1|3996.1|20
1650608390000|2022-04-22 06:19:50|4001.1|3997.1|4000.1|3996.1|4001.6|3997.6|3999.6|3995.6|5
1650608400000|2022-04-22 06:20:00|3999.6|3995.6|4000.1|3996.1|4000.6|3996.6|3999.6|3995.6|3
1650608410000|2022-04-22 06:20:10|4000.6|3996.6|4003.1|3999.1|4003.1|3999.1|3999.1|3995.1|0
1650608420000|2022-04-22 06:20:20|4002.6|3998.6|4000.6|3996.6|4003.1|3999.1|4000.6|3996.6|19
1650608430000|2022-04-22 06:20:30|4000.1|3996.1|3998.6|3994.6|4000.1|3996.1|3998.1|3994.1|20
1650608440000|2022-04-22 06:20:40|3998.1|3994.1|3999.1|3995.1|3999.1|3995.1|3997.6|3993.6|4
1650608450000|2022-04-22 06:20:50|3998.6|3994.6|3998.1|3994.1|3999.6|3995.6|3998.1|3994.1|5
1650608460000|2022-04-22 06:21:00|3998.6|3994.6|3998.6|3994.6|4000.1|3996.1|3997.6|3993.6|7
1650608470000|2022-04-22 06:21:10|3998.1|3994.1|3997.6|3993.6|4000.1|3996.1|3997.1|3993.1|9
1650608480000|2022-04-22 06:21:20|3997.1|3993.1|3995.1|3991.1|3997.1|3993.1|3994.1|3990.1|15
1650608490000|2022-04-22 06:21:30|3995.6|3991.6|3990.6|3986.6|3995.6|3991.6|3990.1|3986.1|18
1650608500000|2022-04-22 06:21:40|3991.1|3987.1|3991.1|3987.1|3992.6|3988.6|3991.1|3987.1|22
1650608510000|2022-04-22 06:21:50|3991.6|3987.6|3991.1|3987.1|3992.6|3988.6|3990.6|3986.6|4
1650608520000|2022-04-22 06:22:00|3990.6|3986.6|3986.6|3982.6|3990.6|3986.6|3986.6|3982.6|20
1650608530000|2022-04-22 06:22:10|3986.1|3982.1|3986.6|3982.6|3987.1|3983.1|3985.6|3981.6|31
1650608540000|2022-04-22 06:22:20|3985.6|3981.6|3985.1|3981.1|3986.1|3982.1|3984.6|3980.6|9
1650608550000|2022-04-22 06:22:30|3984.6|3980.6|3984.1|3980.1|3985.6|3981.6|3984.1|3980.1|11
1650608560000|2022-04-22 06:22:40|3985.1|3981.1|3985.1|3981.1|3985.1|3981.1|3984.1|3980.1|18
1650608570000|2022-04-22 06:22:50|3984.6|3980.6|3984.6|3980.6|3985.6|3981.6|3984.6|3980.6|5
1650608580000|2022-04-22 06:23:00|3985.6|3981.6|3986.6|3982.6|3987.6|3983.6|3985.1|3981.1|29
1650608590000|2022-04-22 06:23:10|3987.1|3983.1|3986.1|3982.1|3988.1|3984.1|3986.1|3982.1|19
1650608600000|2022-04-22 06:23:20|3986.6|3982.6|3986.6|3982.6|3987.1|3983.1|3985.1|3981.1|7
1650608610000|2022-04-22 06:23:30|3986.1|3982.1|3983.1|3979.1|3986.1|3982.1|3982.6|3978.6|4
1650608620000|2022-04-22 06:23:40|3982.6|3978.6|3983.1|3979.1|3983.1|3979.1|3982.1|3978.1|10
1650608630000|2022-04-22 06:23:50|3983.6|3979.6|3982.1|3978.1|3985.1|3981.1|3982.1|3978.1|7
1650608640000|2022-04-22 06:24:00|3982.6|3978.6|3984.6|3980.6|3984.6|3980.6|3982.1|3978.1|6
1650608650000|2022-04-22 06:24:10|3983.6|3979.6|3985.6|3981.6|3985.6|3981.6|3983.1|3979.1|20
1650608660000|2022-04-22 06:24:20|3986.1|3982.1|3984.6|3980.6|3988.1|3984.1|3984.1|3980.1|22
1650608670000|2022-04-22 06:24:30|3984.1|3980.1|3982.6|3978.6|3984.1|3980.1|3981.1|3977.1|45
1650608680000|2022-04-22 06:24:40|3982.1|3978.1|3984.6|3980.6|3984.6|3980.6|3982.1|3978.1|30
1650608690000|2022-04-22 06:24:50|3984.1|3980.1|3984.6|3980.6|3984.6|3980.6|3984.1|3980.1|3
1650608700000|2022-04-22 06:25:00|3984.1|3980.1|3986.1|3982.1|3987.1|3983.1|3984.1|3980.1|33
1650608710000|2022-04-22 06:25:10|3986.6|3982.6|3986.1|3982.1|3987.1|3983.1|3985.6|3981.6|4
1650608720000|2022-04-22 06:25:20|3985.6|3981.6|3985.6|3981.6|3987.1|3983.1|3985.6|3981.6|5
1650608730000|2022-04-22 06:25:30|3985.1|3981.1|3984.6|3980.6|3986.1|3982.1|3984.1|3980.1|10
1650608740000|2022-04-22 06:25:40|3984.1|3980.1|3985.1|3981.1|3985.1|3981.1|3983.6|3979.6|5
1650608750000|2022-04-22 06:25:50|3985.6|3981.6|3986.6|3982.6|3987.1|3983.1|3984.1|3980.1|13
1650608760000|2022-04-22 06:26:00|3987.1|3983.1|3986.6|3982.6|3987.6|3983.6|3985.6|3981.6|10
1650608770000|2022-04-22 06:26:10|3987.1|3983.1|3986.6|3982.6|3989.1|3985.1|3986.1|3982.1|13
1650608780000|2022-04-22 06:26:20|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|3984.1|3980.1|8
1650608790000|2022-04-22 06:26:30|3987.1|3983.1|3984.6|3980.6|3987.1|3983.1|3984.1|3980.1|14
1650608800000|2022-04-22 06:26:40|3984.1|3980.1|3984.1|3980.1|3984.1|3980.1|3982.6|3978.6|7
1650608810000|2022-04-22 06:26:50|3983.6|3979.6|3983.1|3979.1|3983.6|3979.6|3982.1|3978.1|3
1650608820000|2022-04-22 06:27:00|3983.6|3979.6|3981.6|3977.6|3983.6|3979.6|3980.1|3976.1|36
1650608830000|2022-04-22 06:27:10|3982.1|3978.1|3983.6|3979.6|3984.1|3980.1|3982.1|3978.1|24
1650608840000|2022-04-22 06:27:20|3983.1|3979.1|3983.6|3979.6|3983.6|3979.6|3982.1|3978.1|19
1650608850000|2022-04-22 06:27:30|3984.1|3980.1|3984.1|3980.1|3984.1|3980.1|3983.1|3979.1|25
1650608860000|2022-04-22 06:27:40|3984.6|3980.6|3984.6|3980.6|3986.1|3982.1|3984.6|3980.6|20
1650608870000|2022-04-22 06:27:50|3986.1|3982.1|3986.1|3982.1|3987.1|3983.1|3986.1|3982.1|10
1650608880000|2022-04-22 06:28:00|3985.6|3981.6|3984.6|3980.6|3985.6|3981.6|3983.1|3979.1|12
1650608890000|2022-04-22 06:28:10|3985.1|3981.1|3987.1|3983.1|3987.6|3983.6|3985.1|3981.1|8
1650608900000|2022-04-22 06:28:20|3987.6|3983.6|3989.6|3985.6|3989.6|3985.6|3987.6|3983.6|56
1650608910000|2022-04-22 06:28:30|3990.1|3986.1|3989.6|3985.6|3991.6|3987.6|3989.1|3985.1|30
1650608920000|2022-04-22 06:28:40|3989.1|3985.1|3989.6|3985.6|3989.6|3985.6|3988.1|3984.1|5
1650608930000|2022-04-22 06:28:50|3990.1|3986.1|3990.6|3986.6|3990.6|3986.6|3989.6|3985.6|14
1650608940000|2022-04-22 06:29:00|3991.1|3987.1|3993.6|3989.6|3994.1|3990.1|3991.1|3987.1|37
1650608950000|2022-04-22 06:29:10|3993.1|3989.1|3994.1|3990.1|3994.1|3990.1|3993.1|3989.1|19
1650608960000|2022-04-22 06:29:20|3993.6|3989.6|3998.1|3994.1|3998.1|3994.1|3993.1|3989.1|131
1650608970000|2022-04-22 06:29:30|3997.1|3993.1|3996.6|3992.6|3997.6|3993.6|3996.6|3992.6|61
1650608980000|2022-04-22 06:29:40|3995.6|3991.6|3995.6|3991.6|3996.1|3992.1|3995.1|3991.1|5
1650608990000|2022-04-22 06:29:50|3995.1|3991.1|3995.6|3991.6|3996.1|3992.1|3994.6|3990.6|10
1650609000000|2022-04-22 06:30:00|3995.1|3991.1|3996.1|3992.1|3996.1|3992.1|3993.1|3989.1|20
1650609010000|2022-04-22 06:30:10|3996.6|3992.6|3997.1|3993.1|3998.1|3994.1|3996.6|3992.6|30
1650609020000|2022-04-22 06:30:20|3997.6|3993.6|3997.1|3993.1|3998.1|3994.1|3997.1|3993.1|8
1650609030000|2022-04-22 06:30:30|3997.6|3993.6|3998.1|3994.1|3998.6|3994.6|3997.1|3993.1|56
1650609040000|2022-04-22 06:30:40|3997.6|3993.6|3997.1|3993.1|3998.1|3994.1|3996.1|3992.1|18
1650609050000|2022-04-22 06:30:50|3997.6|3993.6|3998.1|3994.1|3999.1|3995.1|3997.6|3993.6|23
1650609060000|2022-04-22 06:31:00|3998.6|3994.6|3998.6|3994.6|3999.1|3995.1|3998.1|3994.1|6
1650609070000|2022-04-22 06:31:10|3998.1|3994.1|3997.6|3993.6|3999.1|3995.1|3997.1|3993.1|7
1650609080000|2022-04-22 06:31:20|3997.1|3993.1|3991.6|3987.6|3997.1|3993.1|3991.1|3987.1|18
1650609090000|2022-04-22 06:31:30|3991.1|3987.1|3988.6|3984.6|3991.6|3987.6|3988.1|3984.1|15
1650609100000|2022-04-22 06:31:40|3988.1|3984.1|3989.1|3985.1|3989.1|3985.1|3987.1|3983.1|30
1650609110000|2022-04-22 06:31:50|3990.1|3986.1|3988.6|3984.6|3990.1|3986.1|3988.6|3984.6|4
1650609120000|2022-04-22 06:32:00|3988.1|3984.1|3987.6|3983.6|3988.1|3984.1|3987.1|3983.1|2
1650609130000|2022-04-22 06:32:10|3988.1|3984.1|3988.6|3984.6|3989.1|3985.1|3988.1|3984.1|5
1650609140000|2022-04-22 06:32:20|3988.1|3984.1|3988.1|3984.1|3988.6|3984.6|3987.6|3983.6|9
1650609150000|2022-04-22 06:32:30|3987.6|3983.6|3987.6|3983.6|3988.1|3984.1|3987.6|3983.6|0
1650609160000|2022-04-22 06:32:40|3987.1|3983.1|3985.6|3981.6|3987.1|3983.1|3985.6|3981.6|9
1650609170000|2022-04-22 06:32:50|3986.1|3982.1|3985.6|3981.6|3986.1|3982.1|3985.1|3981.1|17
1650609180000|2022-04-22 06:33:00|3986.1|3982.1|3985.6|3981.6|3986.1|3982.1|3985.6|3981.6|0
1650609190000|2022-04-22 06:33:10|3986.6|3982.6|3984.6|3980.6|3986.6|3982.6|3984.6|3980.6|12
1650609200000|2022-04-22 06:33:20|3985.1|3981.1|3984.1|3980.1|3985.1|3981.1|3984.1|3980.1|4
1650609210000|2022-04-22 06:33:30|3983.6|3979.6|3983.1|3979.1|3984.6|3980.6|3983.1|3979.1|7
1650609220000|2022-04-22 06:33:40|3983.6|3979.6|3983.6|3979.6|3984.1|3980.1|3983.1|3979.1|7
1650609230000|2022-04-22 06:33:50|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|0
1650609240000|2022-04-22 06:34:00|3984.1|3980.1|3980.6|3976.6|3984.1|3980.1|3980.6|3976.6|12
1650609250000|2022-04-22 06:34:10|3981.1|3977.1|3983.1|3979.1|3983.1|3979.1|3980.1|3976.1|20
1650609260000|2022-04-22 06:34:20|3984.1|3980.1|3982.6|3978.6|3984.6|3980.6|3982.6|3978.6|38
1650609270000|2022-04-22 06:34:30|3982.1|3978.1|3983.1|3979.1|3983.1|3979.1|3981.6|3977.6|8
1650609280000|2022-04-22 06:34:40|3982.6|3978.6|3983.1|3979.1|3983.1|3979.1|3982.6|3978.6|10
1650609290000|2022-04-22 06:34:50|3984.1|3980.1|3983.6|3979.6|3984.6|3980.6|3983.6|3979.6|7
1650609300000|2022-04-22 06:35:00|3982.6|3978.6|3979.6|3975.6|3982.6|3978.6|3979.6|3975.6|15
1650609310000|2022-04-22 06:35:10|3979.1|3975.1|3976.6|3972.6|3979.6|3975.6|3976.1|3972.1|49
1650609320000|2022-04-22 06:35:20|3976.1|3972.1|3975.6|3971.6|3976.6|3972.6|3974.6|3970.6|27
1650609330000|2022-04-22 06:35:30|3975.1|3971.1|3975.1|3971.1|3975.6|3971.6|3974.1|3970.1|16
1650609340000|2022-04-22 06:35:40|3975.6|3971.6|3975.6|3971.6|3976.1|3972.1|3974.6|3970.6|22
1650609350000|2022-04-22 06:35:50|3976.1|3972.1|3976.1|3972.1|3976.1|3972.1|3975.1|3971.1|21
1650609360000|2022-04-22 06:36:00|3976.6|3972.6|3977.6|3973.6|3977.6|3973.6|3976.1|3972.1|22
1650609370000|2022-04-22 06:36:10|3977.1|3973.1|3977.1|3973.1|3978.6|3974.6|3976.1|3972.1|25
1650609380000|2022-04-22 06:36:20|3976.6|3972.6|3976.6|3972.6|3977.6|3973.6|3976.6|3972.6|2
1650609390000|2022-04-22 06:36:30|3977.1|3973.1|3976.1|3972.1|3978.1|3974.1|3976.1|3972.1|14
1650609400000|2022-04-22 06:36:40|3975.6|3971.6|3980.6|3976.6|3980.6|3976.6|3975.6|3971.6|99
1650609410000|2022-04-22 06:36:50|3981.1|3977.1|3983.1|3979.1|3983.1|3979.1|3981.1|3977.1|60
1650609420000|2022-04-22 06:37:00|3982.6|3978.6|3982.6|3978.6|3983.1|3979.1|3982.1|3978.1|6
1650609430000|2022-04-22 06:37:10|3983.1|3979.1|3985.6|3981.6|3986.6|3982.6|3982.6|3978.6|37
1650609440000|2022-04-22 06:37:20|3985.1|3981.1|3986.6|3982.6|3987.1|3983.1|3985.1|3981.1|23
1650609450000|2022-04-22 06:37:30|3986.1|3982.1|3984.1|3980.1|3986.1|3982.1|3983.1|3979.1|28
1650609460000|2022-04-22 06:37:40|3983.6|3979.6|3983.1|3979.1|3984.1|3980.1|3980.6|3976.6|22
1650609470000|2022-04-22 06:37:50|3983.6|3979.6|3984.6|3980.6|3985.6|3981.6|3983.6|3979.6|17
1650609480000|2022-04-22 06:38:00|3985.1|3981.1|3984.1|3980.1|3985.6|3981.6|3982.1|3978.1|4
1650609490000|2022-04-22 06:38:10|3983.6|3979.6|3982.1|3978.1|3984.1|3980.1|3982.1|3978.1|3
1650609500000|2022-04-22 06:38:20|3981.6|3977.6|3981.1|3977.1|3982.1|3978.1|3981.1|3977.1|6
1650609510000|2022-04-22 06:38:30|3980.6|3976.6|3977.6|3973.6|3981.1|3977.1|3977.6|3973.6|29
1650609520000|2022-04-22 06:38:40|3978.1|3974.1|3978.1|3974.1|3978.6|3974.6|3976.6|3972.6|27
1650609530000|2022-04-22 06:38:50|3978.6|3974.6|3979.6|3975.6|3979.6|3975.6|3978.6|3974.6|3
1650609540000|2022-04-22 06:39:00|3980.1|3976.1|3979.6|3975.6|3981.6|3977.6|3979.1|3975.1|4
1650609550000|2022-04-22 06:39:10|3980.1|3976.1|3978.6|3974.6|3980.1|3976.1|3978.6|3974.6|5
1650609560000|2022-04-22 06:39:20|3978.1|3974.1|3978.6|3974.6|3978.6|3974.6|3978.1|3974.1|0
1650609570000|2022-04-22 06:39:30|3979.1|3975.1|3978.6|3974.6|3979.1|3975.1|3978.6|3974.6|1
1650609580000|2022-04-22 06:39:40|3978.1|3974.1|3979.6|3975.6|3979.6|3975.6|3978.1|3974.1|4
1650609590000|2022-04-22 06:39:50|3980.1|3976.1|3980.6|3976.6|3980.6|3976.6|3978.6|3974.6|4
1650609600000|2022-04-22 06:40:00|3980.1|3976.1|3977.1|3973.1|3980.1|3976.1|3977.1|3973.1|9
1650609610000|2022-04-22 06:40:10|3976.6|3972.6|3977.1|3973.1|3977.6|3973.6|3976.1|3972.1|28
1650609620000|2022-04-22 06:40:20|3977.6|3973.6|3978.6|3974.6|3978.6|3974.6|3976.1|3972.1|32
1650609630000|2022-04-22 06:40:30|3978.1|3974.1|3977.6|3973.6|3978.6|3974.6|3977.1|3973.1|6
1650609640000|2022-04-22 06:40:40|3978.1|3974.1|3978.1|3974.1|3978.6|3974.6|3977.6|3973.6|9
1650609650000|2022-04-22 06:40:50|3977.6|3973.6|3976.6|3972.6|3978.1|3974.1|3976.6|3972.6|7
1650609660000|2022-04-22 06:41:00|3977.1|3973.1|3975.6|3971.6|3977.6|3973.6|3974.6|3970.6|4
1650609670000|2022-04-22 06:41:10|3975.1|3971.1|3974.6|3970.6|3975.1|3971.1|3974.1|3970.1|1
1650609680000|2022-04-22 06:41:20|3975.1|3971.1|3974.1|3970.1|3975.1|3971.1|3974.1|3970.1|0
1650609690000|2022-04-22 06:41:30|3974.6|3970.6|3975.6|3971.6|3977.6|3973.6|3974.6|3970.6|14
1650609700000|2022-04-22 06:41:40|3975.1|3971.1|3977.1|3973.1|3977.6|3973.6|3975.1|3971.1|3
1650609710000|2022-04-22 06:41:50|3976.6|3972.6|3976.1|3972.1|3977.1|3973.1|3976.1|3972.1|12
1650609720000|2022-04-22 06:42:00|3976.6|3972.6|3973.6|3969.6|3977.1|3973.1|3973.6|3969.6|26
1650609730000|2022-04-22 06:42:10|3974.1|3970.1|3975.1|3971.1|3975.6|3971.6|3974.1|3970.1|3
1650609740000|2022-04-22 06:42:20|3975.6|3971.6|3977.1|3973.1|3977.6|3973.6|3975.1|3971.1|18
1650609750000|2022-04-22 06:42:30|3977.6|3973.6|3977.6|3973.6|3978.1|3974.1|3976.1|3972.1|9
1650609760000|2022-04-22 06:42:40|3977.1|3973.1|3977.6|3973.6|3977.6|3973.6|3977.1|3973.1|2
1650609770000|2022-04-22 06:42:50|3978.1|3974.1|3978.6|3974.6|3979.6|3975.6|3977.6|3973.6|30
1650609780000|2022-04-22 06:43:00|3979.1|3975.1|3978.1|3974.1|3980.1|3976.1|3978.1|3974.1|11
1650609790000|2022-04-22 06:43:10|3978.6|3974.6|3976.6|3972.6|3978.6|3974.6|3975.6|3971.6|30
1650609800000|2022-04-22 06:43:20|3976.1|3972.1|3976.6|3972.6|3977.6|3973.6|3976.1|3972.1|20
1650609810000|2022-04-22 06:43:30|3976.1|3972.1|3976.1|3972.1|3976.1|3972.1|3974.6|3970.6|5
1650609820000|2022-04-22 06:43:40|3976.6|3972.6|3976.6|3972.6|3976.6|3972.6|3975.6|3971.6|11
1650609830000|2022-04-22 06:43:50|3977.1|3973.1|3979.1|3975.1|3979.1|3975.1|3977.1|3973.1|2
1650609840000|2022-04-22 06:44:00|3979.6|3975.6|3978.1|3974.1|3980.1|3976.1|3978.1|3974.1|8
1650609850000|2022-04-22 06:44:10|3977.6|3973.6|3979.1|3975.1|3979.1|3975.1|3977.6|3973.6|2
1650609860000|2022-04-22 06:44:20|3978.6|3974.6|3979.1|3975.1|3980.1|3976.1|3978.6|3974.6|7
1650609870000|2022-04-22 06:44:30|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3977.1|3973.1|15
1650609880000|2022-04-22 06:44:40|3979.6|3975.6|3978.6|3974.6|3980.1|3976.1|3978.6|3974.6|3
1650609890000|2022-04-22 06:44:50|3979.1|3975.1|3979.1|3975.1|3981.1|3977.1|3979.1|3975.1|22
1650609900000|2022-04-22 06:45:00|3978.1|3974.1|3978.6|3974.6|3978.6|3974.6|3977.1|3973.1|21
1650609910000|2022-04-22 06:45:10|3979.1|3975.1|3978.1|3974.1|3979.1|3975.1|3977.1|3973.1|7
1650609920000|2022-04-22 06:45:20|3978.6|3974.6|3980.1|3976.1|3980.1|3976.1|3978.6|3974.6|4
1650609930000|2022-04-22 06:45:30|3979.6|3975.6|3975.6|3971.6|3980.1|3976.1|3975.6|3971.6|16
1650609940000|2022-04-22 06:45:40|3975.1|3971.1|3974.6|3970.6|3975.1|3971.1|3974.1|3970.1|30
1650609950000|2022-04-22 06:45:50|3974.1|3970.1|3974.1|3970.1|3974.6|3970.6|3974.1|3970.1|10
1650609960000|2022-04-22 06:46:00|3974.6|3970.6|3977.1|3973.1|3977.1|3973.1|3974.1|3970.1|25
1650609970000|2022-04-22 06:46:10|3976.6|3972.6|3978.6|3974.6|3979.1|3975.1|3976.6|3972.6|20
1650609980000|2022-04-22 06:46:20|3979.1|3975.1|3979.1|3975.1|3979.1|3975.1|3978.1|3974.1|14
1650609990000|2022-04-22 06:46:30|3979.6|3975.6|3978.6|3974.6|3979.6|3975.6|3977.6|3973.6|17
1650610000000|2022-04-22 06:46:40|3979.1|3975.1|3981.1|3977.1|3981.1|3977.1|3979.1|3975.1|8
1650610010000|2022-04-22 06:46:50|3980.6|3976.6|3982.1|3978.1|3982.1|3978.1|3980.6|3976.6|30
1650610020000|2022-04-22 06:47:00|3983.1|3979.1|3984.1|3980.1|3984.1|3980.1|3982.6|3978.6|32
1650610030000|2022-04-22 06:47:10|3985.1|3981.1|3986.1|3982.1|3986.6|3982.6|3983.6|3979.6|17
1650610040000|2022-04-22 06:47:20|3986.6|3982.6|3985.1|3981.1|3986.6|3982.6|3984.1|3980.1|20
1650610050000|2022-04-22 06:47:30|3985.6|3981.6|3986.1|3982.1|3986.1|3982.1|3985.1|3981.1|28
1650610060000|2022-04-22 06:47:40|3985.6|3981.6|3984.1|3980.1|3986.1|3982.1|3984.1|3980.1|9
1650610070000|2022-04-22 06:47:50|3984.6|3980.6|3984.1|3980.1|3985.1|3981.1|3984.1|3980.1|9
1650610080000|2022-04-22 06:48:00|3984.6|3980.6|3983.1|3979.1|3985.6|3981.6|3982.1|3978.1|20
1650610090000|2022-04-22 06:48:10|3983.6|3979.6|3981.1|3977.1|3983.6|3979.6|3981.1|3977.1|21
1650610100000|2022-04-22 06:48:20|3980.6|3976.6|3982.1|3978.1|3982.6|3978.6|3980.1|3976.1|22
1650610110000|2022-04-22 06:48:30|3981.6|3977.6|3981.1|3977.1|3981.6|3977.6|3981.1|3977.1|11
1650610120000|2022-04-22 06:48:40|3981.6|3977.6|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|8
1650610130000|2022-04-22 06:48:50|3983.1|3979.1|3983.6|3979.6|3983.6|3979.6|3982.1|3978.1|7
1650610140000|2022-04-22 06:49:00|3984.1|3980.1|3983.6|3979.6|3984.6|3980.6|3982.6|3978.6|1
1650610150000|2022-04-22 06:49:10|3983.1|3979.1|3983.6|3979.6|3983.6|3979.6|3983.1|3979.1|1
1650610160000|2022-04-22 06:49:20|3983.1|3979.1|3983.1|3979.1|3983.1|3979.1|3982.6|3978.6|3
1650610170000|2022-04-22 06:49:30|3982.6|3978.6|3981.6|3977.6|3982.6|3978.6|3981.1|3977.1|5
1650610180000|2022-04-22 06:49:40|3981.1|3977.1|3978.1|3974.1|3981.1|3977.1|3978.1|3974.1|24
1650610190000|2022-04-22 06:49:50|3978.6|3974.6|3977.6|3973.6|3978.6|3974.6|3977.1|3973.1|2
1650610200000|2022-04-22 06:50:00|3977.1|3973.1|3974.1|3970.1|3977.6|3973.6|3973.1|3969.1|22
1650610210000|2022-04-22 06:50:10|3974.6|3970.6|3976.1|3972.1|3977.1|3973.1|3974.6|3970.6|44
1650610220000|2022-04-22 06:50:20|3976.6|3972.6|3977.1|3973.1|3977.6|3973.6|3976.1|3972.1|10
1650610230000|2022-04-22 06:50:30|3977.6|3973.6|3978.1|3974.1|3979.6|3975.6|3976.6|3972.6|21
1650610240000|2022-04-22 06:50:40|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3977.6|3973.6|0
1650610250000|2022-04-22 06:50:50|3980.1|3976.1|3978.1|3974.1|3981.1|3977.1|3978.1|3974.1|45
1650610260000|2022-04-22 06:51:00|3977.6|3973.6|3976.6|3972.6|3977.6|3973.6|3976.6|3972.6|12
1650610270000|2022-04-22 06:51:10|3976.1|3972.1|3975.6|3971.6|3976.1|3972.1|3975.6|3971.6|0
1650610280000|2022-04-22 06:51:20|3976.6|3972.6|3978.6|3974.6|3978.6|3974.6|3976.6|3972.6|7
1650610290000|2022-04-22 06:51:30|3978.1|3974.1|3978.6|3974.6|3979.1|3975.1|3977.6|3973.6|0
1650610300000|2022-04-22 06:51:40|3979.1|3975.1|3979.1|3975.1|3979.6|3975.6|3978.6|3974.6|2
1650610310000|2022-04-22 06:51:50|3978.6|3974.6|3978.6|3974.6|3979.1|3975.1|3978.6|3974.6|0
1650610320000|2022-04-22 06:52:00|3979.1|3975.1|3976.6|3972.6|3979.1|3975.1|3976.6|3972.6|9
1650610330000|2022-04-22 06:52:10|3976.1|3972.1|3977.6|3973.6|3978.1|3974.1|3976.1|3972.1|1
1650610340000|2022-04-22 06:52:20|3977.1|3973.1|3976.6|3972.6|3978.6|3974.6|3976.6|3972.6|16
1650610350000|2022-04-22 06:52:30|3977.1|3973.1|3978.1|3974.1|3978.1|3974.1|3976.6|3972.6|0
1650610360000|2022-04-22 06:52:40|3977.6|3973.6|3978.1|3974.1|3978.1|3974.1|3977.1|3973.1|0
1650610370000|2022-04-22 06:52:50|3977.6|3973.6|3979.1|3975.1|3979.1|3975.1|3977.6|3973.6|2
1650610380000|2022-04-22 06:53:00|3979.6|3975.6|3980.1|3976.1|3981.1|3977.1|3978.6|3974.6|9
1650610390000|2022-04-22 06:53:10|3980.6|3976.6|3980.1|3976.1|3981.1|3977.1|3980.1|3976.1|5
1650610400000|2022-04-22 06:53:20|3980.6|3976.6|3981.6|3977.6|3981.6|3977.6|3980.6|3976.6|1
1650610410000|2022-04-22 06:53:30|3982.1|3978.1|3983.1|3979.1|3983.1|3979.1|3981.6|3977.6|4
1650610420000|2022-04-22 06:53:40|3983.6|3979.6|3982.6|3978.6|3983.6|3979.6|3981.6|3977.6|7
1650610430000|2022-04-22 06:53:50|3982.1|3978.1|3982.1|3978.1|3982.6|3978.6|3982.1|3978.1|8
1650610440000|2022-04-22 06:54:00|3982.6|3978.6|3984.1|3980.1|3984.6|3980.6|3982.1|3978.1|11
1650610450000|2022-04-22 06:54:10|3983.6|3979.6|3979.1|3975.1|3983.6|3979.6|3979.1|3975.1|17
1650610460000|2022-04-22 06:54:20|3979.6|3975.6|3978.6|3974.6|3980.1|3976.1|3978.6|3974.6|9
1650610470000|2022-04-22 06:54:30|3979.1|3975.1|3978.6|3974.6|3980.1|3976.1|3978.6|3974.6|2
1650610480000|2022-04-22 06:54:40|3979.1|3975.1|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|0
1650610490000|2022-04-22 06:54:50|3979.6|3975.6|3980.6|3976.6|3981.1|3977.1|3979.1|3975.1|1
1650610500000|2022-04-22 06:55:00|3981.1|3977.1|3982.1|3978.1|3982.1|3978.1|3980.6|3976.6|0
1650610510000|2022-04-22 06:55:10|3982.6|3978.6|3983.1|3979.1|3983.1|3979.1|3982.1|3978.1|14
1650610520000|2022-04-22 06:55:20|3983.6|3979.6|3983.1|3979.1|3984.1|3980.1|3983.1|3979.1|17
1650610530000|2022-04-22 06:55:30|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.1|3979.1|9
1650610540000|2022-04-22 06:55:40|3983.1|3979.1|3983.1|3979.1|3983.1|3979.1|3982.1|3978.1|8
1650610550000|2022-04-22 06:55:50|3982.6|3978.6|3984.1|3980.1|3984.1|3980.1|3982.6|3978.6|4
1650610560000|2022-04-22 06:56:00|3984.6|3980.6|3985.6|3981.6|3985.6|3981.6|3984.1|3980.1|15
1650610570000|2022-04-22 06:56:10|3985.1|3981.1|3982.6|3978.6|3985.1|3981.1|3982.6|3978.6|5
1650610580000|2022-04-22 06:56:20|3982.1|3978.1|3981.1|3977.1|3982.1|3978.1|3980.6|3976.6|27
1650610590000|2022-04-22 06:56:30|3980.6|3976.6|3983.1|3979.1|3983.1|3979.1|3980.6|3976.6|1
1650610600000|2022-04-22 06:56:40|3982.1|3978.1|3981.6|3977.6|3982.1|3978.1|3981.1|3977.1|4
1650610610000|2022-04-22 06:56:50|3981.1|3977.1|3982.1|3978.1|3982.6|3978.6|3980.6|3976.6|11
1650610620000|2022-04-22 06:57:00|3981.6|3977.6|3983.6|3979.6|3983.6|3979.6|3981.6|3977.6|22
1650610630000|2022-04-22 06:57:10|3984.1|3980.1|3983.6|3979.6|3984.6|3980.6|3983.6|3979.6|5
1650610640000|2022-04-22 06:57:20|3984.1|3980.1|3983.6|3979.6|3984.6|3980.6|3983.6|3979.6|0
1650610650000|2022-04-22 06:57:30|3984.1|3980.1|3984.6|3980.6|3985.1|3981.1|3984.1|3980.1|4
1650610660000|2022-04-22 06:57:40|3984.1|3980.1|3985.1|3981.1|3985.6|3981.6|3984.1|3980.1|5
1650610670000|2022-04-22 06:57:50|3984.6|3980.6|3984.6|3980.6|3985.1|3981.1|3984.1|3980.1|0
1650610680000|2022-04-22 06:58:00|3985.1|3981.1|3985.6|3981.6|3985.6|3981.6|3984.6|3980.6|6
1650610690000|2022-04-22 06:58:10|3986.1|3982.1|3985.1|3981.1|3986.1|3982.1|3985.1|3981.1|4
1650610700000|2022-04-22 06:58:20|3985.6|3981.6|3985.1|3981.1|3986.1|3982.1|3985.1|3981.1|3
1650610710000|2022-04-22 06:58:30|3984.6|3980.6|3983.1|3979.1|3984.6|3980.6|3983.1|3979.1|5
1650610720000|2022-04-22 06:58:40|3983.6|3979.6|3983.6|3979.6|3984.1|3980.1|3981.6|3977.6|14
1650610730000|2022-04-22 06:58:50|3983.1|3979.1|3982.6|3978.6|3983.1|3979.1|3982.6|3978.6|1
1650610740000|2022-04-22 06:59:00|3982.1|3978.1|3982.1|3978.1|3982.6|3978.6|3982.1|3978.1|1
1650610750000|2022-04-22 06:59:10|3982.6|3978.6|3980.1|3976.1|3982.6|3978.6|3980.1|3976.1|0
1650610760000|2022-04-22 06:59:20|3980.6|3976.6|3981.1|3977.1|3981.6|3977.6|3980.6|3976.6|1
1650610770000|2022-04-22 06:59:30|3981.6|3977.6|3982.1|3978.1|3982.6|3978.6|3981.6|3977.6|2
1650610780000|2022-04-22 06:59:40|3982.6|3978.6|3982.6|3978.6|3984.1|3980.1|3982.1|3978.1|3
1650610790000|2022-04-22 06:59:50|3984.1|3980.1|3982.6|3978.6|3984.1|3980.1|3982.6|3978.6|9
1650610800000|2022-04-22 07:00:00|3983.1|3979.1|3980.6|3976.6|3984.1|3980.1|3980.6|3976.6|24
1650610810000|2022-04-22 07:00:10|3980.1|3976.1|3978.6|3974.6|3980.1|3976.1|3978.1|3974.1|25
1650610820000|2022-04-22 07:00:20|3978.1|3974.1|3982.1|3978.1|3982.1|3978.1|3978.1|3974.1|6
1650610830000|2022-04-22 07:00:30|3981.6|3977.6|3980.6|3976.6|3982.1|3978.1|3980.6|3976.6|6
1650610840000|2022-04-22 07:00:40|3981.1|3977.1|3980.1|3976.1|3981.1|3977.1|3978.1|3974.1|13
1650610850000|2022-04-22 07:00:50|3979.6|3975.6|3978.1|3974.1|3979.6|3975.6|3978.1|3974.1|13
1650610860000|2022-04-22 07:01:00|3978.6|3974.6|3978.6|3974.6|3979.6|3975.6|3978.1|3974.1|16
1650610870000|2022-04-22 07:01:10|3979.1|3975.1|3979.1|3975.1|3980.1|3976.1|3979.1|3975.1|10
1650610880000|2022-04-22 07:01:20|3979.6|3975.6|3980.6|3976.6|3980.6|3976.6|3979.6|3975.6|3
1650610890000|2022-04-22 07:01:30|3981.1|3977.1|3983.6|3979.6|3983.6|3979.6|3981.1|3977.1|12
1650610900000|2022-04-22 07:01:40|3984.1|3980.1|3985.6|3981.6|3985.6|3981.6|3984.1|3980.1|9
1650610910000|2022-04-22 07:01:50|3985.1|3981.1|3985.1|3981.1|3985.6|3981.6|3984.6|3980.6|15
1650610920000|2022-04-22 07:02:00|3985.6|3981.6|3984.1|3980.1|3985.6|3981.6|3982.6|3978.6|8
1650610930000|2022-04-22 07:02:10|3984.6|3980.6|3985.1|3981.1|3985.6|3981.6|3984.6|3980.6|0
1650610940000|2022-04-22 07:02:20|3984.6|3980.6|3984.1|3980.1|3985.1|3981.1|3984.1|3980.1|4
1650610950000|2022-04-22 07:02:30|3984.6|3980.6|3984.1|3980.1|3985.1|3981.1|3984.1|3980.1|3
1650610960000|2022-04-22 07:02:40|3984.6|3980.6|3987.6|3983.6|3987.6|3983.6|3984.1|3980.1|7
1650610970000|2022-04-22 07:02:50|3987.1|3983.1|3988.1|3984.1|3988.1|3984.1|3986.6|3982.6|16
1650610980000|2022-04-22 07:03:00|3988.6|3984.6|3993.6|3989.6|3993.6|3989.6|3988.6|3984.6|57
1650610990000|2022-04-22 07:03:10|3993.1|3989.1|3993.1|3989.1|3993.1|3989.1|3991.6|3987.6|16
1650611000000|2022-04-22 07:03:20|3993.6|3989.6|3995.1|3991.1|3996.1|3992.1|3993.6|3989.6|46
1650611010000|2022-04-22 07:03:30|3994.6|3990.6|3993.1|3989.1|3994.6|3990.6|3993.1|3989.1|12
1650611020000|2022-04-22 07:03:40|3993.6|3989.6|3995.6|3991.6|3995.6|3991.6|3993.1|3989.1|12
1650611030000|2022-04-22 07:03:50|3996.1|3992.1|3997.1|3993.1|3997.1|3993.1|3996.1|3992.1|7
1650611040000|2022-04-22 07:04:00|3997.6|3993.6|3996.1|3992.1|3998.1|3994.1|3995.6|3991.6|27
1650611050000|2022-04-22 07:04:10|3995.1|3991.1|3993.1|3989.1|3995.1|3991.1|3993.1|3989.1|21
1650611060000|2022-04-22 07:04:20|3992.6|3988.6|3992.6|3988.6|3993.1|3989.1|3992.6|3988.6|20
1650611070000|2022-04-22 07:04:30|3993.1|3989.1|3993.1|3989.1|3993.1|3989.1|3992.1|3988.1|12
1650611080000|2022-04-22 07:04:40|3994.1|3990.1|3993.6|3989.6|3994.1|3990.1|3993.1|3989.1|14
1650611090000|2022-04-22 07:04:50|3993.1|3989.1|3993.1|3989.1|3993.6|3989.6|3992.6|3988.6|7
1650611100000|2022-04-22 07:05:00|3992.6|3988.6|3989.6|3985.6|3993.1|3989.1|3989.1|3985.1|13
1650611110000|2022-04-22 07:05:10|3990.1|3986.1|3989.1|3985.1|3990.6|3986.6|3989.1|3985.1|3
1650611120000|2022-04-22 07:05:20|3988.6|3984.6|3988.6|3984.6|3989.6|3985.6|3988.6|3984.6|0
1650611130000|2022-04-22 07:05:30|3988.1|3984.1|3988.6|3984.6|3989.1|3985.1|3988.1|3984.1|1
1650611140000|2022-04-22 07:05:40|3988.1|3984.1|3988.6|3984.6|3988.6|3984.6|3987.6|3983.6|4
1650611150000|2022-04-22 07:05:50|3988.1|3984.1|3989.1|3985.1|3990.1|3986.1|3988.1|3984.1|1
1650611160000|2022-04-22 07:06:00|3988.6|3984.6|3991.1|3987.1|3991.1|3987.1|3988.6|3984.6|5
1650611170000|2022-04-22 07:06:10|3990.6|3986.6|3989.1|3985.1|3990.6|3986.6|3989.1|3985.1|3
1650611180000|2022-04-22 07:06:20|3988.6|3984.6|3990.1|3986.1|3991.1|3987.1|3988.6|3984.6|2
1650611190000|2022-04-22 07:06:30|3990.6|3986.6|3990.6|3986.6|3990.6|3986.6|3990.1|3986.1|0
1650611200000|2022-04-22 07:06:40|3991.1|3987.1|3991.1|3987.1|3991.6|3987.6|3991.1|3987.1|0
1650611210000|2022-04-22 07:06:50|3991.6|3987.6|3992.1|3988.1|3992.6|3988.6|3991.6|3987.6|5
1650611220000|2022-04-22 07:07:00|3992.6|3988.6|3993.1|3989.1|3993.6|3989.6|3992.1|3988.1|0
1650611230000|2022-04-22 07:07:10|3992.1|3988.1|3992.6|3988.6|3993.1|3989.1|3992.1|3988.1|5
1650611240000|2022-04-22 07:07:20|3993.1|3989.1|3993.6|3989.6|3993.6|3989.6|3992.1|3988.1|2
1650611250000|2022-04-22 07:07:30|3994.1|3990.1|3993.6|3989.6|3994.1|3990.1|3993.6|3989.6|1
1650611260000|2022-04-22 07:07:40|3994.1|3990.1|3997.1|3993.1|3997.1|3993.1|3994.1|3990.1|7
1650611270000|2022-04-22 07:07:50|3997.6|3993.6|3998.1|3994.1|3998.6|3994.6|3997.1|3993.1|4
1650611280000|2022-04-22 07:08:00|3997.6|3993.6|3997.1|3993.1|3998.1|3994.1|3996.6|3992.6|12
1650611290000|2022-04-22 07:08:10|3997.6|3993.6|4000.1|3996.1|4000.1|3996.1|3996.6|3992.6|6
1650611300000|2022-04-22 07:08:20|3999.6|3995.6|3999.6|3995.6|4000.6|3996.6|3999.6|3995.6|2
1650611310000|2022-04-22 07:08:30|4000.1|3996.1|4002.1|3998.1|4002.1|3998.1|4000.1|3996.1|10
1650611320000|2022-04-22 07:08:40|4001.6|3997.6|4002.1|3998.1|4002.6|3998.6|4001.6|3997.6|9
1650611330000|2022-04-22 07:08:50|4002.6|3998.6|4001.6|3997.6|4003.1|3999.1|4001.6|3997.6|50
1650611340000|2022-04-22 07:09:00|4001.1|3997.1|4000.6|3996.6|4002.1|3998.1|4000.1|3996.1|52
1650611350000|2022-04-22 07:09:10|4000.1|3996.1|4001.6|3997.6|4001.6|3997.6|3999.1|3995.1|9
1650611360000|2022-04-22 07:09:20|4001.1|3997.1|3999.6|3995.6|4001.1|3997.1|3999.1|3995.1|22
1650611370000|2022-04-22 07:09:30|3999.1|3995.1|3998.6|3994.6|3999.6|3995.6|3998.1|3994.1|35
1650611380000|2022-04-22 07:09:40|3999.1|3995.1|3998.1|3994.1|3999.1|3995.1|3996.6|3992.6|19
1650611390000|2022-04-22 07:09:50|3997.6|3993.6|3997.6|3993.6|3997.6|3993.6|3996.1|3992.1|18
1650611400000|2022-04-22 07:10:00|3997.1|3993.1|3996.1|3992.1|3997.6|3993.6|3996.1|3992.1|1
1650611410000|2022-04-22 07:10:10|3997.1|3993.1|3996.1|3992.1|3997.1|3993.1|3996.1|3992.1|23
1650611420000|2022-04-22 07:10:20|3995.6|3991.6|3996.1|3992.1|3996.1|3992.1|3994.6|3990.6|7
1650611430000|2022-04-22 07:10:30|3995.6|3991.6|3994.1|3990.1|3996.1|3992.1|3994.1|3990.1|22
1650611440000|2022-04-22 07:10:40|3993.6|3989.6|3996.6|3992.6|3996.6|3992.6|3993.6|3989.6|18
1650611450000|2022-04-22 07:10:50|3996.1|3992.1|3995.1|3991.1|3996.6|3992.6|3994.6|3990.6|14
1650611460000|2022-04-22 07:11:00|3994.6|3990.6|3994.1|3990.1|3994.6|3990.6|3994.1|3990.1|12
1650611470000|2022-04-22 07:11:10|3995.1|3991.1|3997.1|3993.1|3997.1|3993.1|3994.1|3990.1|24
1650611480000|2022-04-22 07:11:20|3997.6|3993.6|3999.6|3995.6|4000.1|3996.1|3997.1|3993.1|26
1650611490000|2022-04-22 07:11:30|3999.1|3995.1|3999.6|3995.6|4000.1|3996.1|3999.1|3995.1|3
1650611500000|2022-04-22 07:11:40|3999.1|3995.1|4000.1|3996.1|4000.1|3996.1|3998.6|3994.6|7
1650611510000|2022-04-22 07:11:50|4000.6|3996.6|4002.1|3998.1|4003.1|3999.1|4000.6|3996.6|18
1650611520000|2022-04-22 07:12:00|4001.1|3997.1|4002.6|3998.6|4003.1|3999.1|4001.1|3997.1|36
1650611530000|2022-04-22 07:12:10|4003.1|3999.1|4003.1|3999.1|4004.1|4000.1|4002.1|3998.1|11
1650611540000|2022-04-22 07:12:20|4002.1|3998.1|4004.1|4000.1|4004.1|4000.1|4002.1|3998.1|16
1650611550000|2022-04-22 07:12:30|4003.6|3999.6|4003.6|3999.6|4004.1|4000.1|4002.6|3998.6|8
1650611560000|2022-04-22 07:12:40|4004.1|4000.1|4003.1|3999.1|4005.1|4001.1|4003.1|3999.1|8
1650611570000|2022-04-22 07:12:50|4003.6|3999.6|4006.1|4002.1|4006.1|4002.1|4003.6|3999.6|16
1650611580000|2022-04-22 07:13:00|4005.6|4001.6|4002.1|3998.1|4006.1|4002.1|4002.1|3998.1|21
1650611590000|2022-04-22 07:13:10|4002.6|3998.6|4000.6|3996.6|4002.6|3998.6|4000.6|3996.6|27
1650611600000|2022-04-22 07:13:20|4001.1|3997.1|4000.1|3996.1|4001.1|3997.1|3999.1|3995.1|26
1650611610000|2022-04-22 07:13:30|4000.6|3996.6|3998.1|3994.1|4000.6|3996.6|3998.1|3994.1|25
1650611620000|2022-04-22 07:13:40|3998.6|3994.6|3999.1|3995.1|3999.1|3995.1|3998.1|3994.1|6
1650611630000|2022-04-22 07:13:50|3999.6|3995.6|3997.6|3993.6|3999.6|3995.6|3997.6|3993.6|17
1650611640000|2022-04-22 07:14:00|3997.1|3993.1|3996.6|3992.6|3997.6|3993.6|3996.1|3992.1|19
1650611650000|2022-04-22 07:14:10|3996.1|3992.1|3996.1|3992.1|3996.1|3992.1|3995.1|3991.1|1
1650611660000|2022-04-22 07:14:20|3996.6|3992.6|3997.1|3993.1|3998.1|3994.1|3996.1|3992.1|1
1650611670000|2022-04-22 07:14:30|3997.6|3993.6|3998.6|3994.6|3998.6|3994.6|3997.1|3993.1|2
1650611680000|2022-04-22 07:14:40|3999.1|3995.1|3999.1|3995.1|3999.1|3995.1|3998.6|3994.6|0
1650611690000|2022-04-22 07:14:50|3999.6|3995.6|3998.6|3994.6|3999.6|3995.6|3998.6|3994.6|1
1650611700000|2022-04-22 07:15:00|3999.1|3995.1|4000.1|3996.1|4001.1|3997.1|3998.6|3994.6|6
1650611710000|2022-04-22 07:15:10|3999.6|3995.6|3999.6|3995.6|4001.1|3997.1|3999.1|3995.1|15
1650611720000|2022-04-22 07:15:20|3999.1|3995.1|4000.1|3996.1|4000.6|3996.6|3998.1|3994.1|13
1650611730000|2022-04-22 07:15:30|3999.6|3995.6|3999.6|3995.6|3999.6|3995.6|3998.1|3994.1|4
1650611740000|2022-04-22 07:15:40|4000.1|3996.1|3999.6|3995.6|4000.1|3996.1|3999.1|3995.1|2
1650611750000|2022-04-22 07:15:50|4000.1|3996.1|3999.6|3995.6|4001.1|3997.1|3999.6|3995.6|11
1650611760000|2022-04-22 07:16:00|4000.1|3996.1|3998.1|3994.1|4000.1|3996.1|3998.1|3994.1|8
1650611770000|2022-04-22 07:16:10|3998.6|3994.6|3998.1|3994.1|3998.6|3994.6|3997.6|3993.6|6
1650611780000|2022-04-22 07:16:20|3998.6|3994.6|4000.1|3996.1|4000.1|3996.1|3998.1|3994.1|7
1650611790000|2022-04-22 07:16:30|4000.6|3996.6|4000.1|3996.1|4000.6|3996.6|3999.6|3995.6|9
1650611800000|2022-04-22 07:16:40|3999.6|3995.6|3999.6|3995.6|4000.1|3996.1|3999.1|3995.1|5
1650611810000|2022-04-22 07:16:50|3999.1|3995.1|3999.1|3995.1|4000.1|3996.1|3999.1|3995.1|1
1650611820000|2022-04-22 07:17:00|3998.1|3994.1|3999.1|3995.1|3999.1|3995.1|3998.1|3994.1|11
1650611830000|2022-04-22 07:17:10|3998.6|3994.6|3997.1|3993.1|3999.1|3995.1|3997.1|3993.1|2
1650611840000|2022-04-22 07:17:20|3998.1|3994.1|3997.1|3993.1|3998.1|3994.1|3997.1|3993.1|6
1650611850000|2022-04-22 07:17:30|3996.6|3992.6|3995.6|3991.6|3997.1|3993.1|3995.1|3991.1|18
1650611860000|2022-04-22 07:17:40|3995.1|3991.1|3994.6|3990.6|3995.1|3991.1|3994.1|3990.1|1
1650611870000|2022-04-22 07:17:50|3995.1|3991.1|3996.6|3992.6|3996.6|3992.6|3995.1|3991.1|10
1650611880000|2022-04-22 07:18:00|3997.1|3993.1|3998.6|3994.6|3998.6|3994.6|3996.6|3992.6|3
1650611890000|2022-04-22 07:18:10|3998.1|3994.1|3997.1|3993.1|3998.1|3994.1|3996.1|3992.1|8
1650611900000|2022-04-22 07:18:20|3996.6|3992.6|3995.1|3991.1|3996.6|3992.6|3994.1|3990.1|19
1650611910000|2022-04-22 07:18:30|3994.6|3990.6|3996.1|3992.1|3996.1|3992.1|3994.6|3990.6|20
1650611920000|2022-04-22 07:18:40|3996.6|3992.6|3996.6|3992.6|3996.6|3992.6|3996.1|3992.1|14
1650611930000|2022-04-22 07:18:50|3996.1|3992.1|3996.1|3992.1|3996.6|3992.6|3996.1|3992.1|0
1650611940000|2022-04-22 07:19:00|3995.6|3991.6|3994.1|3990.1|3995.6|3991.6|3993.6|3989.6|10
1650611950000|2022-04-22 07:19:10|3993.1|3989.1|3993.1|3989.1|3994.1|3990.1|3992.6|3988.6|25
1650611960000|2022-04-22 07:19:20|3992.6|3988.6|3993.1|3989.1|3994.1|3990.1|3992.6|3988.6|5
1650611970000|2022-04-22 07:19:30|3992.6|3988.6|3993.6|3989.6|3993.6|3989.6|3992.6|3988.6|1
1650611980000|2022-04-22 07:19:40|3993.1|3989.1|3992.1|3988.1|3993.1|3989.1|3992.1|3988.1|4
1650611990000|2022-04-22 07:19:50|3991.1|3987.1|3993.1|3989.1|3993.1|3989.1|3991.1|3987.1|28
1650612000000|2022-04-22 07:20:00|3993.6|3989.6|3992.1|3988.1|3994.6|3990.6|3992.1|3988.1|8
1650612010000|2022-04-22 07:20:10|3991.6|3987.6|3989.1|3985.1|3991.6|3987.6|3989.1|3985.1|25
1650612020000|2022-04-22 07:20:20|3988.1|3984.1|3988.1|3984.1|3989.1|3985.1|3987.6|3983.6|12
1650612030000|2022-04-22 07:20:30|3988.6|3984.6|3987.1|3983.1|3989.1|3985.1|3987.1|3983.1|10
1650612040000|2022-04-22 07:20:40|3986.6|3982.6|3986.1|3982.1|3986.6|3982.6|3985.6|3981.6|8
1650612050000|2022-04-22 07:20:50|3986.6|3982.6|3985.6|3981.6|3987.1|3983.1|3985.6|3981.6|1
1650612060000|2022-04-22 07:21:00|3985.1|3981.1|3984.1|3980.1|3985.1|3981.1|3983.6|3979.6|6
1650612070000|2022-04-22 07:21:10|3983.6|3979.6|3984.1|3980.1|3984.1|3980.1|3983.1|3979.1|12
1650612080000|2022-04-22 07:21:20|3983.6|3979.6|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|2
1650612090000|2022-04-22 07:21:30|3984.1|3980.1|3985.6|3981.6|3985.6|3981.6|3983.6|3979.6|3
1650612100000|2022-04-22 07:21:40|3986.1|3982.1|3985.1|3981.1|3986.1|3982.1|3985.1|3981.1|4
1650612110000|2022-04-22 07:21:50|3985.6|3981.6|3985.6|3981.6|3987.1|3983.1|3985.6|3981.6|4
1650612120000|2022-04-22 07:22:00|3985.1|3981.1|3985.1|3981.1|3986.1|3982.1|3985.1|3981.1|16
1650612130000|2022-04-22 07:22:10|3985.6|3981.6|3984.1|3980.1|3986.1|3982.1|3984.1|3980.1|2
1650612140000|2022-04-22 07:22:20|3985.6|3981.6|3986.1|3982.1|3987.1|3983.1|3985.6|3981.6|27
1650612150000|2022-04-22 07:22:30|3985.6|3981.6|3984.1|3980.1|3985.6|3981.6|3983.6|3979.6|6
1650612160000|2022-04-22 07:22:40|3983.6|3979.6|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|1
1650612170000|2022-04-22 07:22:50|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|9
1650612180000|2022-04-22 07:23:00|3983.1|3979.1|3985.1|3981.1|3985.1|3981.1|3983.1|3979.1|6
1650612190000|2022-04-22 07:23:10|3984.6|3980.6|3985.6|3981.6|3986.6|3982.6|3984.6|3980.6|11
1650612200000|2022-04-22 07:23:20|3985.1|3981.1|3985.1|3981.1|3985.1|3981.1|3984.1|3980.1|309
1650612210000|2022-04-22 07:23:30|3984.6|3980.6|3982.6|3978.6|3984.6|3980.6|3982.6|3978.6|3
1650612220000|2022-04-22 07:23:40|3983.1|3979.1|3980.1|3976.1|3983.1|3979.1|3980.1|3976.1|23
1650612230000|2022-04-22 07:23:50|3979.6|3975.6|3982.1|3978.1|3982.1|3978.1|3979.6|3975.6|5
1650612240000|2022-04-22 07:24:00|3981.6|3977.6|3982.6|3978.6|3983.6|3979.6|3981.6|3977.6|5
1650612250000|2022-04-22 07:24:10|3983.1|3979.1|3984.6|3980.6|3985.1|3981.1|3983.1|3979.1|1
1650612260000|2022-04-22 07:24:20|3984.1|3980.1|3984.6|3980.6|3985.1|3981.1|3984.1|3980.1|3
1650612270000|2022-04-22 07:24:30|3984.1|3980.1|3984.1|3980.1|3984.1|3980.1|3984.1|3980.1|5
1650612280000|2022-04-22 07:24:40|3983.6|3979.6|3979.1|3975.1|3983.6|3979.6|3979.1|3975.1|108
1650612290000|2022-04-22 07:24:50|3978.6|3974.6|3978.1|3974.1|3979.1|3975.1|3978.1|3974.1|34
1650612300000|2022-04-22 07:25:00|3978.6|3974.6|3977.1|3973.1|3978.6|3974.6|3977.1|3973.1|34
1650612310000|2022-04-22 07:25:10|3977.6|3973.6|3983.1|3979.1|3983.1|3979.1|3977.6|3973.6|38
1650612320000|2022-04-22 07:25:20|3983.6|3979.6|3981.6|3977.6|3983.6|3979.6|3981.1|3977.1|6
1650612330000|2022-04-22 07:25:30|3982.1|3978.1|3983.1|3979.1|3983.1|3979.1|3981.1|3977.1|9
1650612340000|2022-04-22 07:25:40|3982.6|3978.6|3982.6|3978.6|3982.6|3978.6|3982.1|3978.1|5
1650612350000|2022-04-22 07:25:50|3983.1|3979.1|3983.6|3979.6|3984.1|3980.1|3983.1|3979.1|2
1650612360000|2022-04-22 07:26:00|3984.1|3980.1|3984.6|3980.6|3985.6|3981.6|3983.6|3979.6|4
1650612370000|2022-04-22 07:26:10|3985.6|3981.6|3986.1|3982.1|3986.6|3982.6|3985.6|3981.6|2
1650612380000|2022-04-22 07:26:20|3985.6|3981.6|3986.1|3982.1|3986.1|3982.1|3984.6|3980.6|7
1650612390000|2022-04-22 07:26:30|3986.6|3982.6|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|7
1650612400000|2022-04-22 07:26:40|3987.1|3983.1|3987.6|3983.6|3987.6|3983.6|3986.6|3982.6|1
1650612410000|2022-04-22 07:26:50|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|4
1650612420000|2022-04-22 07:27:00|3987.1|3983.1|3986.6|3982.6|3987.6|3983.6|3986.1|3982.1|3
1650612430000|2022-04-22 07:27:10|3987.1|3983.1|3987.1|3983.1|3987.1|3983.1|3986.1|3982.1|0
1650612440000|2022-04-22 07:27:20|3986.6|3982.6|3986.1|3982.1|3986.6|3982.6|3985.6|3981.6|2
1650612450000|2022-04-22 07:27:30|3985.6|3981.6|3985.6|3981.6|3986.1|3982.1|3985.1|3981.1|0
1650612460000|2022-04-22 07:27:40|3986.1|3982.1|3986.1|3982.1|3986.6|3982.6|3986.1|3982.1|14
1650612470000|2022-04-22 07:27:50|3987.1|3983.1|3987.6|3983.6|3988.6|3984.6|3987.1|3983.1|13
1650612480000|2022-04-22 07:28:00|3987.1|3983.1|3987.6|3983.6|3987.6|3983.6|3986.1|3982.1|7
1650612490000|2022-04-22 07:28:10|||||||||1
1650612500000|2022-04-22 07:28:20|3987.1|3983.1|3987.6|3983.6|3987.6|3983.6|3986.1|3982.1|10
1650612510000|2022-04-22 07:28:30|3988.1|3984.1|3987.1|3983.1|3988.1|3984.1|3987.1|3983.1|0
1650612520000|2022-04-22 07:28:40|3986.6|3982.6|3984.1|3980.1|3986.6|3982.6|3983.6|3979.6|14
1650612530000|2022-04-22 07:28:50|3983.1|3979.1|3980.6|3976.6|3983.1|3979.1|3980.1|3976.1|25
1650612540000|2022-04-22 07:29:00|3981.1|3977.1|3980.6|3976.6|3981.6|3977.6|3980.1|3976.1|3
1650612550000|2022-04-22 07:29:10|3981.1|3977.1|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|1
1650612560000|2022-04-22 07:29:20|3981.6|3977.6|3980.6|3976.6|3981.6|3977.6|3980.1|3976.1|4
1650612570000|2022-04-22 07:29:30|3980.1|3976.1|3977.6|3973.6|3980.1|3976.1|3977.1|3973.1|7
1650612580000|2022-04-22 07:29:40|3977.1|3973.1|3974.1|3970.1|3977.6|3973.6|3974.1|3970.1|27
1650612590000|2022-04-22 07:29:50|3973.6|3969.6|3972.1|3968.1|3973.6|3969.6|3971.1|3967.1|34
1650612600000|2022-04-22 07:30:00|3971.6|3967.6|3968.6|3964.6|3971.6|3967.6|3967.1|3963.1|92
1650612610000|2022-04-22 07:30:10|3969.1|3965.1|3968.1|3964.1|3970.1|3966.1|3967.1|3963.1|11
1650612620000|2022-04-22 07:30:20|3969.6|3965.6|3973.1|3969.1|3973.1|3969.1|3967.1|3963.1|177
1650612630000|2022-04-22 07:30:30|3972.1|3968.1|3972.1|3968.1|3972.1|3968.1|3970.1|3966.1|82
1650612640000|2022-04-22 07:30:40|3973.1|3969.1|3970.1|3966.1|3973.1|3969.1|3970.1|3966.1|25
1650612650000|2022-04-22 07:30:50|3970.6|3966.6|3972.1|3968.1|3972.1|3968.1|3970.6|3966.6|33
1650612660000|2022-04-22 07:31:00|3973.6|3969.6|3972.1|3968.1|3976.1|3972.1|3972.1|3968.1|36
1650612670000|2022-04-22 07:31:10|3971.6|3967.6|3971.1|3967.1|3971.6|3967.6|3970.6|3966.6|6
1650612680000|2022-04-22 07:31:20|3970.6|3966.6|3970.1|3966.1|3970.6|3966.6|3969.1|3965.1|13
1650612690000|2022-04-22 07:31:30|3970.6|3966.6|3970.1|3966.1|3972.1|3968.1|3970.1|3966.1|50
1650612700000|2022-04-22 07:31:40|3969.1|3965.1|3969.1|3965.1|3969.6|3965.6|3968.1|3964.1|17
1650612710000|2022-04-22 07:31:50|3968.6|3964.6|3970.1|3966.1|3971.1|3967.1|3968.1|3964.1|26
1650612720000|2022-04-22 07:32:00|3970.6|3966.6|3974.6|3970.6|3975.1|3971.1|3970.1|3966.1|24
1650612730000|2022-04-22 07:32:10|3975.1|3971.1|3976.1|3972.1|3976.6|3972.6|3974.6|3970.6|10
1650612740000|2022-04-22 07:32:20|3976.6|3972.6|3978.6|3974.6|3979.6|3975.6|3976.6|3972.6|20
1650612750000|2022-04-22 07:32:30|3979.1|3975.1|3981.6|3977.6|3982.1|3978.1|3979.1|3975.1|45
1650612760000|2022-04-22 07:32:40|3982.1|3978.1|3977.1|3973.1|3982.1|3978.1|3977.1|3973.1|13
1650612770000|2022-04-22 07:32:50|3976.6|3972.6|3977.1|3973.1|3977.6|3973.6|3976.1|3972.1|38
1650612780000|2022-04-22 07:33:00|3977.6|3973.6|3981.1|3977.1|3981.6|3977.6|3977.1|3973.1|33
1650612790000|2022-04-22 07:33:10|3980.6|3976.6|3982.1|3978.1|3982.1|3978.1|3980.1|3976.1|21
1650612800000|2022-04-22 07:33:20|3981.1|3977.1|3981.1|3977.1|3981.6|3977.6|3981.1|3977.1|16
1650612810000|2022-04-22 07:33:30|3981.6|3977.6|3981.6|3977.6|3981.6|3977.6|3980.1|3976.1|18
1650612820000|2022-04-22 07:33:40|3981.1|3977.1|3980.1|3976.1|3981.1|3977.1|3979.6|3975.6|18
1650612830000|2022-04-22 07:33:50|3979.6|3975.6|3982.1|3978.1|3982.1|3978.1|3979.6|3975.6|19
1650612840000|2022-04-22 07:34:00|3981.1|3977.1|3981.6|3977.6|3981.6|3977.6|3980.6|3976.6|27
1650612850000|2022-04-22 07:34:10|3981.1|3977.1|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|2
1650612860000|2022-04-22 07:34:20|3981.6|3977.6|3981.1|3977.1|3981.6|3977.6|3981.1|3977.1|3
1650612870000|2022-04-22 07:34:30|3980.1|3976.1|3981.1|3977.1|3981.1|3977.1|3980.1|3976.1|10
1650612880000|2022-04-22 07:34:40|3980.6|3976.6|3981.1|3977.1|3981.1|3977.1|3980.1|3976.1|35
1650612890000|2022-04-22 07:34:50|3980.6|3976.6|3982.1|3978.1|3982.6|3978.6|3980.1|3976.1|7
1650612900000|2022-04-22 07:35:00|3981.6|3977.6|3981.6|3977.6|3981.6|3977.6|3980.6|3976.6|5
1650612910000|2022-04-22 07:35:10|3981.1|3977.1|3982.1|3978.1|3983.6|3979.6|3980.6|3976.6|28
1650612920000|2022-04-22 07:35:20|3982.6|3978.6|3981.6|3977.6|3983.1|3979.1|3981.1|3977.1|10
1650612930000|2022-04-22 07:35:30|3981.1|3977.1|3982.6|3978.6|3983.6|3979.6|3980.6|3976.6|54
1650612940000|2022-04-22 07:35:40|3981.6|3977.6|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|12
1650612950000|2022-04-22 07:35:50|3981.6|3977.6|3982.1|3978.1|3982.1|3978.1|3981.6|3977.6|5
1650612960000|2022-04-22 07:36:00|3981.1|3977.1|3981.6|3977.6|3981.6|3977.6|3981.1|3977.1|11
1650612970000|2022-04-22 07:36:10|3981.1|3977.1|3981.1|3977.1|3982.1|3978.1|3981.1|3977.1|10
1650612980000|2022-04-22 07:36:20|3981.6|3977.6|3983.1|3979.1|3983.1|3979.1|3981.6|3977.6|10
1650612990000|2022-04-22 07:36:30|3984.1|3980.1|3985.1|3981.1|3985.1|3981.1|3983.1|3979.1|28
1650613000000|2022-04-22 07:36:40|3984.1|3980.1|3986.1|3982.1|3986.6|3982.6|3984.1|3980.1|32
1650613010000|2022-04-22 07:36:50|3985.6|3981.6|3984.1|3980.1|3985.6|3981.6|3984.1|3980.1|9
1650613020000|2022-04-22 07:37:00|3983.6|3979.6|3982.6|3978.6|3983.6|3979.6|3982.6|3978.6|16
1650613030000|2022-04-22 07:37:10|3983.1|3979.1|3986.1|3982.1|3986.1|3982.1|3982.6|3978.6|29
1650613040000|2022-04-22 07:37:20|3985.6|3981.6|3985.6|3981.6|3986.6|3982.6|3985.1|3981.1|15
1650613050000|2022-04-22 07:37:30|3986.1|3982.1|3985.1|3981.1|3986.1|3982.1|3985.1|3981.1|6
1650613060000|2022-04-22 07:37:40|3985.6|3981.6|3987.1|3983.1|3987.1|3983.1|3985.1|3981.1|16
1650613070000|2022-04-22 07:37:50|3986.6|3982.6|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|15
1650613080000|2022-04-22 07:38:00|3987.1|3983.1|3985.6|3981.6|3987.1|3983.1|3984.6|3980.6|38
1650613090000|2022-04-22 07:38:10|3986.1|3982.1|3986.1|3982.1|3986.6|3982.6|3986.1|3982.1|17
1650613100000|2022-04-22 07:38:20|3986.6|3982.6|3986.1|3982.1|3986.6|3982.6|3985.1|3981.1|8
1650613110000|2022-04-22 07:38:30|3986.6|3982.6|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|15
1650613120000|2022-04-22 07:38:40|3986.1|3982.1|3987.1|3983.1|3987.1|3983.1|3986.1|3982.1|7
1650613130000|2022-04-22 07:38:50|3987.6|3983.6|3987.1|3983.1|3987.6|3983.6|3986.6|3982.6|20
1650613140000|2022-04-22 07:39:00|3986.6|3982.6|3987.1|3983.1|3987.1|3983.1|3986.6|3982.6|11
1650613150000|2022-04-22 07:39:10|3986.6|3982.6|3986.1|3982.1|3987.1|3983.1|3986.1|3982.1|16
1650613160000|2022-04-22 07:39:20|3985.1|3981.1|3985.1|3981.1|3985.1|3981.1|3984.1|3980.1|43
1650613170000|2022-04-22 07:39:30|3984.6|3980.6|3982.6|3978.6|3984.6|3980.6|3982.6|3978.6|23
1650613180000|2022-04-22 07:39:40|3982.1|3978.1|3982.6|3978.6|3982.6|3978.6|3981.6|3977.6|6
1650613190000|2022-04-22 07:39:50|3983.1|3979.1|3982.6|3978.6|3983.1|3979.1|3982.1|3978.1|5
1650613200000|2022-04-22 07:40:00|3982.1|3978.1|3983.1|3979.1|3983.1|3979.1|3982.1|3978.1|31
1650613210000|2022-04-22 07:40:10|3983.6|3979.6|3984.6|3980.6|3985.6|3981.6|3983.6|3979.6|21
1650613220000|2022-04-22 07:40:20|3984.1|3980.1|3982.1|3978.1|3984.6|3980.6|3982.1|3978.1|7
1650613230000|2022-04-22 07:40:30|3983.1|3979.1|3982.1|3978.1|3983.1|3979.1|3981.1|3977.1|19
1650613240000|2022-04-22 07:40:40|3981.6|3977.6|3982.1|3978.1|3983.1|3979.1|3981.1|3977.1|19
1650613250000|2022-04-22 07:40:50|3981.6|3977.6|3981.1|3977.1|3981.6|3977.6|3980.6|3976.6|11
1650613260000|2022-04-22 07:41:00|3980.6|3976.6|3979.6|3975.6|3980.6|3976.6|3978.6|3974.6|16
1650613270000|2022-04-22 07:41:10|3979.1|3975.1|3979.1|3975.1|3980.1|3976.1|3979.1|3975.1|7
1650613280000|2022-04-22 07:41:20|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|4
1650613290000|2022-04-22 07:41:30|3979.6|3975.6|3980.6|3976.6|3981.1|3977.1|3979.6|3975.6|22
1650613300000|2022-04-22 07:41:40|3981.1|3977.1|3981.1|3977.1|3981.1|3977.1|3981.1|3977.1|11
1650613310000|2022-04-22 07:41:50|3980.6|3976.6|3981.1|3977.1|3981.1|3977.1|3980.1|3976.1|3
1650613320000|2022-04-22 07:42:00|3980.6|3976.6|3980.1|3976.1|3981.1|3977.1|3980.1|3976.1|22
1650613330000|2022-04-22 07:42:10|3981.1|3977.1|3980.1|3976.1|3981.1|3977.1|3980.1|3976.1|28
1650613340000|2022-04-22 07:42:20|3979.1|3975.1|3980.1|3976.1|3980.1|3976.1|3979.1|3975.1|14
1650613350000|2022-04-22 07:42:30|3979.6|3975.6|3978.1|3974.1|3979.6|3975.6|3978.1|3974.1|4
1650613360000|2022-04-22 07:42:40|3978.6|3974.6|3980.1|3976.1|3980.1|3976.1|3978.6|3974.6|30
1650613370000|2022-04-22 07:42:50|3979.6|3975.6|3979.6|3975.6|3980.1|3976.1|3979.1|3975.1|14
1650613380000|2022-04-22 07:43:00|3979.1|3975.1|3979.1|3975.1|3980.1|3976.1|3979.1|3975.1|3
1650613390000|2022-04-22 07:43:10|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|3
1650613400000|2022-04-22 07:43:20|3979.6|3975.6|3978.1|3974.1|3980.1|3976.1|3978.1|3974.1|20
1650613410000|2022-04-22 07:43:30|3979.1|3975.1|3978.1|3974.1|3979.1|3975.1|3977.6|3973.6|32
1650613420000|2022-04-22 07:43:40|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|2
1650613430000|2022-04-22 07:43:50|3978.6|3974.6|3978.6|3974.6|3979.1|3975.1|3978.1|3974.1|22
1650613440000|2022-04-22 07:44:00|3978.1|3974.1|3978.1|3974.1|3978.1|3974.1|3976.6|3972.6|24
1650613450000|2022-04-22 07:44:10|3978.6|3974.6|3978.1|3974.1|3979.1|3975.1|3978.1|3974.1|28
1650613460000|2022-04-22 07:44:20|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|9
1650613470000|2022-04-22 07:44:30|3979.6|3975.6|3980.1|3976.1|3980.1|3976.1|3979.6|3975.6|19
1650613480000|2022-04-22 07:44:40|3980.6|3976.6|3978.1|3974.1|3980.6|3976.6|3978.1|3974.1|32
1650613490000|2022-04-22 07:44:50|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.6|3974.6|10
1650613500000|2022-04-22 07:45:00|3978.6|3974.6|3977.6|3973.6|3978.6|3974.6|3977.1|3973.1|27
1650613510000|2022-04-22 07:45:10|3978.1|3974.1|3978.6|3974.6|3979.6|3975.6|3978.1|3974.1|19
1650613520000|2022-04-22 07:45:20|3978.1|3974.1|3979.1|3975.1|3979.1|3975.1|3978.1|3974.1|3
1650613530000|2022-04-22 07:45:30|3978.1|3974.1|3978.1|3974.1|3978.1|3974.1|3978.1|3974.1|39
1650613540000|2022-04-22 07:45:40|3977.6|3973.6|3978.1|3974.1|3978.1|3974.1|3977.1|3973.1|35
1650613550000|2022-04-22 07:45:50|3977.6|3973.6|3980.1|3976.1|3980.1|3976.1|3977.1|3973.1|39
1650613560000|2022-04-22 07:46:00|3981.1|3977.1|3980.1|3976.1|3982.1|3978.1|3980.1|3976.1|41
1650613570000|2022-04-22 07:46:10|3981.1|3977.1|3980.6|3976.6|3983.1|3979.1|3980.6|3976.6|42
1650613580000|2022-04-22 07:46:20|3981.1|3977.1|3980.1|3976.1|3981.1|3977.1|3979.6|3975.6|0
1650613590000|2022-04-22 07:46:30|3979.6|3975.6|3978.6|3974.6|3980.1|3976.1|3978.6|3974.6|28
1650613600000|2022-04-22 07:46:40|3979.1|3975.1|3979.1|3975.1|3979.6|3975.6|3979.1|3975.1|14
1650613610000|2022-04-22 07:46:50|3978.6|3974.6|3980.6|3976.6|3981.1|3977.1|3978.1|3974.1|25
1650613620000|2022-04-22 07:47:00|3981.1|3977.1|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|27
1650613630000|2022-04-22 07:47:10|3981.6|3977.6|3982.1|3978.1|3982.1|3978.1|3981.1|3977.1|15
1650613640000|2022-04-22 07:47:20|3982.6|3978.6|3982.1|3978.1|3983.1|3979.1|3982.1|3978.1|18
1650613650000|2022-04-22 07:47:30|3981.6|3977.6|3982.1|3978.1|3982.6|3978.6|3981.6|3977.6|22
1650613660000|2022-04-22 07:47:40|3981.6|3977.6|3981.1|3977.1|3982.1|3978.1|3981.1|3977.1|10
1650613670000|2022-04-22 07:47:50|3981.6|3977.6|3981.6|3977.6|3981.6|3977.6|3981.1|3977.1|15
1650613680000|2022-04-22 07:48:00|3982.1|3978.1|3983.1|3979.1|3983.6|3979.6|3982.1|3978.1|19
1650613690000|2022-04-22 07:48:10|3983.6|3979.6|3983.6|3979.6|3983.6|3979.6|3983.6|3979.6|1
1650613700000|2022-04-22 07:48:20|3983.1|3979.1|3981.6|3977.6|3983.1|3979.1|3981.6|3977.6|24
1650613710000|2022-04-22 07:48:30|3981.1|3977.1|3980.6|3976.6|3981.6|3977.6|3980.1|3976.1|27
1650613720000|2022-04-22 07:48:40|3980.1|3976.1|3980.1|3976.1|3980.1|3976.1|3980.1|3976.1|0
1650613730000|2022-04-22 07:48:50|3980.6|3976.6|3981.1|3977.1|3981.1|3977.1|3980.6|3976.6|12
1650613740000|2022-04-22 07:49:00|3980.1|3976.1|3980.1|3976.1|3981.1|3977.1|3980.1|3976.1|27
1650613750000|2022-04-22 07:49:10|3979.6|3975.6|3979.1|3975.1|3980.6|3976.6|3978.6|3974.6|52
1650613760000|2022-04-22 07:49:20|3978.6|3974.6|3978.1|3974.1|3978.6|3974.6|3978.1|3974.1|12
1650613770000|2022-04-22 07:49:30|3978.6|3974.6|3979.1|3975.1|3979.1|3975.1|3978.1|3974.1|25
1650613780000|2022-04-22 07:49:40|3979.6|3975.6|3978.1|3974.1|3980.1|3976.1|3978.1|3974.1|24
1650613790000|2022-04-22 07:49:50|3979.1|3975.1|3980.6|3976.6|3981.1|3977.1|3979.1|3975.1|40
1650613800000|2022-04-22 07:50:00|3981.1|3977.1|3978.1|3974.1|3981.1|3977.1|3977.1|3973.1|30
1650613810000|2022-04-22 07:50:10|3977.1|3973.1|3978.1|3974.1|3978.1|3974.1|3977.1|3973.1|37
1650613820000|2022-04-22 07:50:20|3978.6|3974.6|3980.6|3976.6|3980.6|3976.6|3978.6|3974.6|38
1650613830000|2022-04-22 07:50:30|3980.1|3976.1|3981.6|3977.6|3981.6|3977.6|3980.1|3976.1|29
1650613840000|2022-04-22 07:50:40|3982.1|3978.1|3982.1|3978.1|3983.1|3979.1|3982.1|3978.1|15
1650613850000|2022-04-22 07:50:50|3982.6|3978.6|3982.6|3978.6|3983.6|3979.6|3982.6|3978.6|20
1650613860000|2022-04-22 07:51:00|3982.1|3978.1|3983.1|3979.1|3984.1|3980.1|3982.1|3978.1|18
1650613870000|2022-04-22 07:51:10|3983.6|3979.6|3984.1|3980.1|3984.1|3980.1|3983.1|3979.1|44
1650613880000|2022-04-22 07:51:20|3984.6|3980.6|3986.6|3982.6|3987.1|3983.1|3984.6|3980.6|32
1650613890000|2022-04-22 07:51:30|3987.1|3983.1|3989.1|3985.1|3989.1|3985.1|3987.1|3983.1|73
1650613900000|2022-04-22 07:51:40|3990.1|3986.1|3989.1|3985.1|3991.1|3987.1|3988.6|3984.6|54
1650613910000|2022-04-22 07:51:50|3990.1|3986.1|3990.1|3986.1|3993.1|3989.1|3990.1|3986.1|73
1650613920000|2022-04-22 07:52:00|3990.6|3986.6|3992.1|3988.1|3993.1|3989.1|3990.6|3986.6|35
1650613930000|2022-04-22 07:52:10|3991.1|3987.1|3990.1|3986.1|3992.1|3988.1|3990.1|3986.1|50
1650613940000|2022-04-22 07:52:20|3990.6|3986.6|3991.1|3987.1|3991.6|3987.6|3990.1|3986.1|59
1650613950000|2022-04-22 07:52:30|3991.6|3987.6|3992.6|3988.6|3993.1|3989.1|3991.6|3987.6|32
1650613960000|2022-04-22 07:52:40|3992.1|3988.1|3991.1|3987.1|3992.1|3988.1|3991.1|3987.1|26
1650613970000|2022-04-22 07:52:50|3991.6|3987.6|3991.6|3987.6|3992.1|3988.1|3991.6|3987.6|28
1650613980000|2022-04-22 07:53:00|3991.1|3987.1|3992.1|3988.1|3993.1|3989.1|3991.1|3987.1|73
1650613990000|2022-04-22 07:53:10|3993.1|3989.1|3995.1|3991.1|3995.1|3991.1|3993.1|3989.1|43
1650614000000|2022-04-22 07:53:20|3996.1|3992.1|3997.1|3993.1|3997.1|3993.1|3996.1|3992.1|17
1650614010000|2022-04-22 07:53:30|3998.1|3994.1|3997.6|3993.6|3998.1|3994.1|3997.1|3993.1|75
1650614020000|2022-04-22 07:53:40|3997.1|3993.1|3993.6|3989.6|3997.1|3993.1|3992.1|3988.1|153
1650614030000|2022-04-22 07:53:50|3993.1|3989.1|3995.1|3991.1|3995.1|3991.1|3993.1|3989.1|28
1650614040000|2022-04-22 07:54:00|3994.1|3990.1|3994.1|3990.1|3995.1|3991.1|3993.6|3989.6|26
1650614050000|2022-04-22 07:54:10|3994.6|3990.6|3994.1|3990.1|3995.1|3991.1|3994.1|3990.1|16
1650614060000|2022-04-22 07:54:20|3994.6|3990.6|3996.1|3992.1|3996.1|3992.1|3994.1|3990.1|57
1650614070000|2022-04-22 07:54:30|3996.6|3992.6|3997.1|3993.1|3997.1|3993.1|3996.1|3992.1|8
1650614080000|2022-04-22 07:54:40|3996.6|3992.6|3996.1|3992.1|3997.1|3993.1|3996.1|3992.1|20
1650614090000|2022-04-22 07:54:50|3995.6|3991.6|3997.6|3993.6|3997.6|3993.6|3995.1|3991.1|51
1650614100000|2022-04-22 07:55:00|3997.1|3993.1|3995.1|3991.1|3997.1|3993.1|3995.1|3991.1|14
1650614110000|2022-04-22 07:55:10|3994.6|3990.6|3995.1|3991.1|3995.1|3991.1|3994.6|3990.6|12
1650614120000|2022-04-22 07:55:20|3994.6|3990.6|3991.1|3987.1|3994.6|3990.6|3991.1|3987.1|79
1650614130000|2022-04-22 07:55:30|3990.1|3986.1|3989.1|3985.1|3990.1|3986.1|3989.1|3985.1|75
1650614140000|2022-04-22 07:55:40|3988.6|3984.6|3987.1|3983.1|3989.1|3985.1|3987.1|3983.1|42
1650614150000|2022-04-22 07:55:50|3986.6|3982.6|3994.1|3990.1|3994.1|3990.1|3986.6|3982.6|133
1650614160000|2022-04-22 07:56:00|3993.1|3989.1|3994.1|3990.1|3994.1|3990.1|3993.1|3989.1|37
1650614170000|2022-04-22 07:56:10|3995.1|3991.1|3995.6|3991.6|3995.6|3991.6|3993.6|3989.6|47
1650614180000|2022-04-22 07:56:20|3996.1|3992.1|3997.1|3993.1|3998.1|3994.1|3996.1|3992.1|42
1650614190000|2022-04-22 07:56:30|3997.6|3993.6|3998.1|3994.1|3998.1|3994.1|3996.1|3992.1|46
1650614200000|2022-04-22 07:56:40|3997.1|3993.1|3998.1|3994.1|3998.1|3994.1|3997.1|3993.1|41
1650614210000|2022-04-22 07:56:50|3997.6|3993.6|3995.6|3991.6|3998.1|3994.1|3995.6|3991.6|46
1650614220000|2022-04-22 07:57:00|3996.1|3992.1|3994.6|3990.6|3996.1|3992.1|3993.1|3989.1|66
1650614230000|2022-04-22 07:57:10|3995.1|3991.1|3994.6|3990.6|3995.1|3991.1|3994.1|3990.1|37
1650614240000|2022-04-22 07:57:20|3994.1|3990.1|3994.1|3990.1|3995.1|3991.1|3994.1|3990.1|52
1650614250000|2022-04-22 07:57:30|3995.1|3991.1|3994.1|3990.1|3995.1|3991.1|3994.1|3990.1|47
1650614260000|2022-04-22 07:57:40|3994.6|3990.6|3993.6|3989.6|3995.6|3991.6|3993.1|3989.1|40
1650614270000|2022-04-22 07:57:50|3993.1|3989.1|3997.1|3993.1|3997.1|3993.1|3992.6|3988.6|83
1650614280000|2022-04-22 07:58:00|3998.1|3994.1|3997.1|3993.1|3998.1|3994.1|3997.1|3993.1|59
1650614290000|2022-04-22 07:58:10|3997.6|3993.6|3994.6|3990.6|3998.1|3994.1|3994.6|3990.6|56
1650614300000|2022-04-22 07:58:20|3994.1|3990.1|3995.6|3991.6|3996.1|3992.1|3993.6|3989.6|35
1650614310000|2022-04-22 07:58:30|3995.1|3991.1|3995.1|3991.1|3996.1|3992.1|3995.1|3991.1|17
1650614320000|2022-04-22 07:58:40|3994.6|3990.6|3995.1|3991.1|3995.1|3991.1|3994.1|3990.1|30
1650614330000|2022-04-22 07:58:50|3994.1|3990.1|3992.1|3988.1|3994.1|3990.1|3992.1|3988.1|65
1650614340000|2022-04-22 07:59:00|3992.6|3988.6|3993.6|3989.6|3994.1|3990.1|3992.6|3988.6|40
1650614350000|2022-04-22 07:59:10|3994.1|3990.1|3993.6|3989.6|3994.1|3990.1|3992.6|3988.6|42
1650614360000|2022-04-22 07:59:20|3994.1|3990.1|3995.1|3991.1|3995.1|3991.1|3994.1|3990.1|38
1650614370000|2022-04-22 07:59:30|3995.6|3991.6|3995.6|3991.6|3996.6|3992.6|3995.1|3991.1|62
1650614380000|2022-04-22 07:59:40|3996.1|3992.1|3996.1|3992.1|3997.1|3993.1|3995.1|3991.1|53
1650614390000|2022-04-22 07:59:50|3995.6|3991.6|3995.6|3991.6|3996.6|3992.6|3995.1|3991.1|40
1650614400000|2022-04-22 08:00:00|3995.1|3991.1|3995.1|3991.1|3995.1|3991.1|3993.1|3989.1|33
1650614410000|2022-04-22 08:00:10|3994.6|3990.6|3993.6|3989.6|3995.6|3991.6|3993.6|3989.6|39
1650614420000|2022-04-22 08:00:20|3994.1|3990.1|3994.1|3990.1|3994.6|3990.6|3993.1|3989.1|27
1650614430000|2022-04-22 08:00:30|3994.6|3990.6|3995.1|3991.1|3996.1|3992.1|3994.6|3990.6|32
1650614440000|2022-04-22 08:00:40|3995.6|3991.6|3997.1|3993.1|3997.1|3993.1|3994.6|3990.6|52
1650614450000|2022-04-22 08:00:50|3998.6|3994.6|3998.1|3994.1|3999.1|3995.1|3997.1|3993.1|49
1650614460000|2022-04-22 08:01:00|3998.6|3994.6|3997.1|3993.1|3998.6|3994.6|3995.1|3991.1|40
1650614470000|2022-04-22 08:01:10|3997.6|3993.6|3999.1|3995.1|3999.6|3995.6|3996.1|3992.1|66
1650614480000|2022-04-22 08:01:20|3999.6|3995.6|4004.1|4000.1|4004.1|4000.1|3999.6|3995.6|93
1650614490000|2022-04-22 08:01:30|4004.6|4000.6|4004.6|4000.6|4004.6|4000.6|4003.1|3999.1|35
1650614500000|2022-04-22 08:01:40|4004.1|4000.1|4003.1|3999.1|4004.6|4000.6|4001.6|3997.6|47
1650614510000|2022-04-22 08:01:50|4002.6|3998.6|4002.6|3998.6|4003.1|3999.1|4002.1|3998.1|21
1650614520000|2022-04-22 08:02:00|4002.1|3998.1|4003.1|3999.1|4003.1|3999.1|4001.6|3997.6|25
1650614530000|2022-04-22 08:02:10|4003.6|3999.6|4002.1|3998.1|4004.1|4000.1|4001.6|3997.6|19
1650614540000|2022-04-22 08:02:20|4001.6|3997.6|4002.1|3998.1|4002.1|3998.1|4001.1|3997.1|20
1650614550000|2022-04-22 08:02:30|4002.6|3998.6|4000.1|3996.1|4002.6|3998.6|3999.6|3995.6|32
1650614560000|2022-04-22 08:02:40|3999.6|3995.6|4001.1|3997.1|4001.1|3997.1|3998.6|3994.6|19
1650614570000|2022-04-22 08:02:50|4000.6|3996.6|3999.1|3995.1|4001.1|3997.1|3999.1|3995.1|14
1650614580000|2022-04-22 08:03:00|3998.1|3994.1|3998.6|3994.6|3999.1|3995.1|3998.1|3994.1|50
1650614590000|2022-04-22 08:03:10|3999.1|3995.1|3998.1|3994.1|3999.6|3995.6|3998.1|3994.1|41
1650614600000|2022-04-22 08:03:20|3997.1|3993.1|3997.1|3993.1|3997.6|3993.6|3997.1|3993.1|25
1650614610000|2022-04-22 08:03:30|3997.6|3993.6|3996.1|3992.1|3998.1|3994.1|3996.1|3992.1|32
1650614620000|2022-04-22 08:03:40|3996.6|3992.6|3997.1|3993.1|3997.1|3993.1|3996.1|3992.1|25
1650614630000|2022-04-22 08:03:50|3996.6|3992.6|3994.1|3990.1|3997.1|3993.1|3994.1|3990.1|30
1650614640000|2022-04-22 08:04:00|3994.6|3990.6|3995.6|3991.6|3995.6|3991.6|3994.1|3990.1|24
1650614650000|2022-04-22 08:04:10|3995.1|3991.1|3995.1|3991.1|3996.1|3992.1|3995.1|3991.1|37
1650614660000|2022-04-22 08:04:20|3995.6|3991.6|3994.1|3990.1|3996.1|3992.1|3993.6|3989.6|37
1650614670000|2022-04-22 08:04:30|3994.6|3990.6|3994.6|3990.6|3995.1|3991.1|3994.6|3990.6|35
1650614680000|2022-04-22 08:04:40|3995.1|3991.1|3995.1|3991.1|3995.6|3991.6|3994.1|3990.1|56
1650614690000|2022-04-22 08:04:50|3995.6|3991.6|3995.6|3991.6|3996.1|3992.1|3995.1|3991.1|43
1650614700000|2022-04-22 08:05:00|3995.1|3991.1|3996.1|3992.1|3997.1|3993.1|3995.1|3991.1|26
1650614710000|2022-04-22 08:05:10|3996.6|3992.6|3994.1|3990.1|3999.1|3995.1|3994.1|3990.1|67
1650614720000|2022-04-22 08:05:20|3993.6|3989.6|3995.6|3991.6|3995.6|3991.6|3993.6|3989.6|30
1650614730000|2022-04-22 08:05:30|3995.1|3991.1|3995.1|3991.1|3996.1|3992.1|3994.1|3990.1|38
1650614740000|2022-04-22 08:05:40|3994.1|3990.1|3995.1|3991.1|3995.1|3991.1|3994.1|3990.1|38
1650614750000|2022-04-22 08:05:50|3994.6|3990.6|3994.1|3990.1|3994.6|3990.6|3994.1|3990.1|17
1650614760000|2022-04-22 08:06:00|3993.1|3989.1|3994.1|3990.1|3994.1|3990.1|3993.1|3989.1|55
1650614770000|2022-04-22 08:06:10|3994.6|3990.6|3995.1|3991.1|3995.6|3991.6|3994.1|3990.1|24
1650614780000|2022-04-22 08:06:20|3994.1|3990.1|3994.1|3990.1|3994.6|3990.6|3993.1|3989.1|49
1650614790000|2022-04-22 08:06:30|3993.6|3989.6|3994.6|3990.6|3995.1|3991.1|3992.6|3988.6|56
1650614800000|2022-04-22 08:06:40|3995.1|3991.1|3995.1|3991.1|3996.1|3992.1|3994.1|3990.1|33
1650614810000|2022-04-22 08:06:50|3995.6|3991.6|3995.1|3991.1|3995.6|3991.6|3994.6|3990.6|13
1650614820000|2022-04-22 08:07:00|3996.1|3992.1|3995.1|3991.1|3996.1|3992.1|3994.6|3990.6|27
1650614830000|2022-04-22 08:07:10|3995.6|3991.6|3995.1|3991.1|3996.1|3992.1|3995.1|3991.1|21
1650614840000|2022-04-22 08:07:20|3994.6|3990.6|3996.1|3992.1|3996.1|3992.1|3994.6|3990.6|23
1650614850000|2022-04-22 08:07:30|3995.1|3991.1|3996.1|3992.1|3996.1|3992.1|3995.1|3991.1|23
1650614860000|2022-04-22 08:07:40|3996.6|3992.6|3996.1|3992.1|3996.6|3992.6|3995.1|3991.1|35
1650614870000|2022-04-22 08:07:50|3995.6|3991.6|3995.6|3991.6|3996.1|3992.1|3994.6|3990.6|25
1650614880000|2022-04-22 08:08:00|3996.1|3992.1|3995.6|3991.6|3997.1|3993.1|3995.1|3991.1|35
1650614890000|2022-04-22 08:08:10|3995.1|3991.1|3995.6|3991.6|3996.1|3992.1|3994.1|3990.1|70
1650614900000|2022-04-22 08:08:20|3996.1|3992.1|3994.6|3990.6|3996.1|3992.1|3994.1|3990.1|29
1650614910000|2022-04-22 08:08:30|3995.1|3991.1|3994.1|3990.1|3995.1|3991.1|3994.1|3990.1|175
1650614920000|2022-04-22 08:08:40|3994.6|3990.6|3995.1|3991.1|3995.6|3991.6|3994.1|3990.1|16
1650614930000|2022-04-22 08:08:50|3995.6|3991.6|3993.6|3989.6|3996.1|3992.1|3993.6|3989.6|39
1650614940000|2022-04-22 08:09:00|3993.1|3989.1|3989.6|3985.6|3993.1|3989.1|3989.6|3985.6|34
1650614950000|2022-04-22 08:09:10|3989.1|3985.1|3990.6|3986.6|3990.6|3986.6|3989.1|3985.1|32
1650614960000|2022-04-22 08:09:20|3990.1|3986.1|3988.6|3984.6|3991.1|3987.1|3988.6|3984.6|34
1650614970000|2022-04-22 08:09:30|3989.1|3985.1|3989.1|3985.1|3989.6|3985.6|3988.6|3984.6|25
1650614980000|2022-04-22 08:09:40|3989.6|3985.6|3990.1|3986.1|3990.1|3986.1|3987.6|3983.6|33
1650614990000|2022-04-22 08:09:50|3990.6|3986.6|3989.6|3985.6|3990.6|3986.6|3988.6|3984.6|13
1650615000000|2022-04-22 08:10:00|3990.1|3986.1|3989.6|3985.6|3990.6|3986.6|3989.6|3985.6|10
1650615010000|2022-04-22 08:10:10|3990.1|3986.1|3993.1|3989.1|3993.1|3989.1|3990.1|3986.1|9
1650615020000|2022-04-22 08:10:20|3992.6|3988.6|3993.1|3989.1|3994.1|3990.1|3992.1|3988.1|32
1650615030000|2022-04-22 08:10:30|3993.6|3989.6|3993.1|3989.1|3993.6|3989.6|3992.6|3988.6|13
1650615040000|2022-04-22 08:10:40|3994.1|3990.1|3995.1|3991.1|3995.1|3991.1|3994.1|3990.1|13
1650615050000|2022-04-22 08:10:50|3994.6|3990.6|3993.6|3989.6|3994.6|3990.6|3993.1|3989.1|26
1650615060000|2022-04-22 08:11:00|3993.1|3989.1|3991.6|3987.6|3993.6|3989.6|3991.1|3987.1|24
1650615070000|2022-04-22 08:11:10|3992.1|3988.1|3991.1|3987.1|3992.1|3988.1|3990.1|3986.1|6
1650615080000|2022-04-22 08:11:20|3990.6|3986.6|3990.1|3986.1|3990.6|3986.6|3989.6|3985.6|7
1650615090000|2022-04-22 08:11:30|3989.6|3985.6|3988.1|3984.1|3989.6|3985.6|3988.1|3984.1|36
1650615100000|2022-04-22 08:11:40|3988.6|3984.6|3988.6|3984.6|3989.1|3985.1|3988.1|3984.1|14
1650615110000|2022-04-22 08:11:50|3989.1|3985.1|3989.6|3985.6|3989.6|3985.6|3988.6|3984.6|3
1650615120000|2022-04-22 08:12:00|3990.1|3986.1|3990.1|3986.1|3991.1|3987.1|3990.1|3986.1|11
1650615130000|2022-04-22 08:12:10|3989.6|3985.6|3989.1|3985.1|3990.1|3986.1|3989.1|3985.1|24
1650615140000|2022-04-22 08:12:20|3988.6|3984.6|3989.1|3985.1|3989.1|3985.1|3988.6|3984.6|10
1650615150000|2022-04-22 08:12:30|3989.6|3985.6|3989.1|3985.1|3989.6|3985.6|3989.1|3985.1|79
1650615160000|2022-04-22 08:12:40|3989.6|3985.6|3989.6|3985.6|3990.1|3986.1|3989.1|3985.1|8
1650615170000|2022-04-22 08:12:50|3990.1|3986.1|3988.6|3984.6|3990.1|3986.1|3988.6|3984.6|6
1650615180000|2022-04-22 08:13:00|3989.1|3985.1|3988.1|3984.1|3989.1|3985.1|3988.1|3984.1|7
1650615190000|2022-04-22 08:13:10|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|22
1650615200000|2022-04-22 08:13:20|3987.1|3983.1|3986.1|3982.1|3987.1|3983.1|3985.6|3981.6|16
1650615210000|2022-04-22 08:13:30|3985.6|3981.6|3987.1|3983.1|3987.1|3983.1|3985.6|3981.6|19
1650615220000|2022-04-22 08:13:40|3986.6|3982.6|3986.1|3982.1|3987.1|3983.1|3985.6|3981.6|5
1650615230000|2022-04-22 08:13:50|||||||||5
1650615240000|2022-04-22 08:14:00|||||||||4
1650615250000|2022-04-22 08:14:10|3986.6|3982.6|3988.6|3984.6|3988.6|3984.6|3986.6|3982.6|20
1650615260000|2022-04-22 08:14:20|3989.1|3985.1|3990.6|3986.6|3990.6|3986.6|3989.1|3985.1|15
1650615270000|2022-04-22 08:14:30|3990.1|3986.1|3990.1|3986.1|3990.1|3986.1|3989.6|3985.6|8
1650615280000|2022-04-22 08:14:40|3989.6|3985.6|3988.6|3984.6|3989.6|3985.6|3988.6|3984.6|14
1650615290000|2022-04-22 08:14:50|3988.1|3984.1|3988.6|3984.6|3989.1|3985.1|3988.1|3984.1|7
1650615300000|2022-04-22 08:15:00|3988.1|3984.1|3986.6|3982.6|3988.1|3984.1|3986.1|3982.1|6
1650615310000|2022-04-22 08:15:10|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|1101
1650615320000|2022-04-22 08:15:20|3985.6|3981.6|3985.6|3981.6|3985.6|3981.6|3985.1|3981.1|116
1650615330000|2022-04-22 08:15:30|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|3985.6|3981.6|268
1650615340000|2022-04-22 08:15:40|||||||||1
1650615350000|2022-04-22 08:15:50|3987.1|3983.1|3987.1|3983.1|3987.1|3983.1|3987.1|3983.1|14
1650615360000|2022-04-22 08:16:00|3986.6|3982.6|3987.1|3983.1|3988.1|3984.1|3986.6|3982.6|7
1650615370000|2022-04-22 08:16:10|3987.6|3983.6|3986.1|3982.1|3987.6|3983.6|3986.1|3982.1|2
1650615380000|2022-04-22 08:16:20|3986.6|3982.6|3986.1|3982.1|3986.6|3982.6|3985.6|3981.6|3
1650615390000|2022-04-22 08:16:30|3985.6|3981.6|3986.6|3982.6|3987.1|3983.1|3985.6|3981.6|5
1650615400000|2022-04-22 08:16:40|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.1|3982.1|7
1650615410000|2022-04-22 08:16:50|3986.1|3982.1|3986.1|3982.1|3986.6|3982.6|3985.6|3981.6|8
1650615420000|2022-04-22 08:17:00|3985.6|3981.6|3986.6|3982.6|3986.6|3982.6|3985.1|3981.1|1
1650615430000|2022-04-22 08:17:10|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|1
1650615440000|2022-04-22 08:17:20|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|1
1650615450000|2022-04-22 08:17:30|3986.1|3982.1|3986.1|3982.1|3986.6|3982.6|3986.1|3982.1|0
1650615470000|2022-04-22 08:17:50|3985.6|3981.6|3985.6|3981.6|3985.6|3981.6|3985.1|3981.1|10
1650615480000|2022-04-22 08:18:00|||||||||5
1650615490000|2022-04-22 08:18:10|3985.1|3981.1|3984.6|3980.6|3985.1|3981.1|3984.6|3980.6|11
1650615500000|2022-04-22 08:18:20|3984.1|3980.1|3984.1|3980.1|3984.6|3980.6|3984.1|3980.1|1
1650615510000|2022-04-22 08:18:30|3983.6|3979.6|3983.1|3979.1|3984.1|3980.1|3983.1|3979.1|0
1650615520000|2022-04-22 08:18:40|3982.6|3978.6|3983.1|3979.1|3983.6|3979.6|3982.1|3978.1|3
1650615530000|2022-04-22 08:18:50|3982.6|3978.6|3982.6|3978.6|3983.1|3979.1|3982.6|3978.6|3
1650615560000|2022-04-22 08:19:20|3984.6|3980.6|3984.6|3980.6|3985.1|3981.1|3984.6|3980.6|10
1650615570000|2022-04-22 08:19:30|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|6
1650615580000|2022-04-22 08:19:40|3983.1|3979.1|3983.1|3979.1|3983.6|3979.6|3983.1|3979.1|1
1650615590000|2022-04-22 08:19:50|3982.6|3978.6|3982.6|3978.6|3982.6|3978.6|3982.1|3978.1|1
1650615600000|2022-04-22 08:20:00|3983.1|3979.1|3983.6|3979.6|3983.6|3979.6|3982.6|3978.6|2
1650615630000|2022-04-22 08:20:30|3984.1|3980.1|3983.6|3979.6|3984.6|3980.6|3983.6|3979.6|0
1650615650000|2022-04-22 08:20:50|||||||||1
1650615660000|2022-04-22 08:21:00|3983.1|3979.1|3983.6|3979.6|3983.6|3979.6|3983.1|3979.1|2
1650615670000|2022-04-22 08:21:10|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|0
1650615680000|2022-04-22 08:21:20|3983.1|3979.1|3983.6|3979.6|3984.1|3980.1|3983.1|3979.1|0
1650615690000|2022-04-22 08:21:30|3983.1|3979.1|3983.1|3979.1|3983.6|3979.6|3983.1|3979.1|0
1650615700000|2022-04-22 08:21:40|3982.6|3978.6|3982.6|3978.6|3982.6|3978.6|3982.6|3978.6|1
1650615710000|2022-04-22 08:21:50|3981.6|3977.6|3981.6|3977.6|3982.1|3978.1|3981.1|3977.1|44
1650615720000|2022-04-22 08:22:00|3981.1|3977.1|3981.6|3977.6|3981.6|3977.6|3980.1|3976.1|2
1650615730000|2022-04-22 08:22:10|3982.1|3978.1|3982.6|3978.6|3983.1|3979.1|3982.1|3978.1|5
1650615740000|2022-04-22 08:22:20|3983.1|3979.1|3982.6|3978.6|3983.1|3979.1|3982.6|3978.6|0
1650615750000|2022-04-22 08:22:30|3983.1|3979.1|3982.6|3978.6|3983.1|3979.1|3982.1|3978.1|13
1650615760000|2022-04-22 08:22:40|3983.1|3979.1|3983.1|3979.1|3983.1|3979.1|3982.6|3978.6|0
1650615770000|2022-04-22 08:22:50|3984.1|3980.1|3985.1|3981.1|3985.1|3981.1|3983.6|3979.6|5
1650615780000|2022-04-22 08:23:00|3985.6|3981.6|3985.6|3981.6|3986.1|3982.1|3985.1|3981.1|3
1650615790000|2022-04-22 08:23:10|3985.1|3981.1|3985.6|3981.6|3985.6|3981.6|3985.1|3981.1|0
1650615800000|2022-04-22 08:23:20|3985.1|3981.1|3985.6|3981.6|3985.6|3981.6|3985.1|3981.1|1
1650615810000|2022-04-22 08:23:30|3984.6|3980.6|3984.6|3980.6|3984.6|3980.6|3984.6|3980.6|1
1650615820000|2022-04-22 08:23:40|3985.1|3981.1|3985.1|3981.1|3985.6|3981.6|3984.6|3980.6|0
1650615830000|2022-04-22 08:23:50|3985.6|3981.6|3984.6|3980.6|3985.6|3981.6|3984.6|3980.6|1
1650615840000|2022-04-22 08:24:00|3984.1|3980.1|3983.6|3979.6|3984.1|3980.1|3983.6|3979.6|0
1650615850000|2022-04-22 08:24:10|3984.6|3980.6|3984.6|3980.6|3984.6|3980.6|3984.6|3980.6|3
1650615860000|2022-04-22 08:24:20|3984.1|3980.1|3987.1|3983.1|3987.1|3983.1|3984.1|3980.1|10
1650615870000|2022-04-22 08:24:30|3986.6|3982.6|3987.6|3983.6|3988.1|3984.1|3986.6|3982.6|4
1650615880000|2022-04-22 08:24:40|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|0
1650615890000|2022-04-22 08:24:50|3987.1|3983.1|3986.1|3982.1|3987.1|3983.1|3986.1|3982.1|2
1650615900000|2022-04-22 08:25:00|3985.6|3981.6|3985.6|3981.6|3985.6|3981.6|3985.6|3981.6|2
1650615930000|2022-04-22 08:25:30|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|5
1650615940000|2022-04-22 08:25:40|3986.6|3982.6|3987.6|3983.6|3987.6|3983.6|3986.6|3982.6|5
1650615950000|2022-04-22 08:25:50|3988.1|3984.1|3988.6|3984.6|3988.6|3984.6|3988.1|3984.1|1
1650615960000|2022-04-22 08:26:00|3989.1|3985.1|3987.1|3983.1|3989.1|3985.1|3987.1|3983.1|4
1650615970000|2022-04-22 08:26:10|3987.6|3983.6|3987.1|3983.1|3987.6|3983.6|3987.1|3983.1|0
1650615980000|2022-04-22 08:26:20|3987.6|3983.6|3988.1|3984.1|3988.1|3984.1|3987.6|3983.6|3
1650615990000|2022-04-22 08:26:30|3988.6|3984.6|3988.6|3984.6|3988.6|3984.6|3988.6|3984.6|0
1650616000000|2022-04-22 08:26:40|3990.1|3986.1|3990.1|3986.1|3990.1|3986.1|3990.1|3986.1|10
1650616010000|2022-04-22 08:26:50|3989.6|3985.6|3990.1|3986.1|3990.1|3986.1|3989.6|3985.6|0
1650616020000|2022-04-22 08:27:00|3989.6|3985.6|3989.6|3985.6|3989.6|3985.6|3989.1|3985.1|6
1650616040000|2022-04-22 08:27:20|3989.1|3985.1|3989.6|3985.6|3989.6|3985.6|3989.1|3985.1|0
1650616060000|2022-04-22 08:27:40|3989.1|3985.1|3989.1|3985.1|3989.1|3985.1|3989.1|3985.1|0
1650616080000|2022-04-22 08:28:00|3988.6|3984.6|3988.1|3984.1|3988.6|3984.6|3988.1|3984.1|2
1650616090000|2022-04-22 08:28:10|3987.6|3983.6|3987.6|3983.6|3987.6|3983.6|3987.6|3983.6|2
1650616100000|2022-04-22 08:28:20|3988.1|3984.1|3988.1|3984.1|3988.1|3984.1|3987.1|3983.1|6
1650616110000|2022-04-22 08:28:30|3987.6|3983.6|3987.1|3983.1|3987.6|3983.6|3987.1|3983.1|1
1650616120000|2022-04-22 08:28:40|3986.1|3982.1|3986.1|3982.1|3986.1|3982.1|3985.6|3981.6|24
1650616150000|2022-04-22 08:29:10|3985.6|3981.6|3985.1|3981.1|3985.6|3981.6|3985.1|3981.1|4
1650616160000|2022-04-22 08:29:20|3985.6|3981.6|3986.6|3982.6|3986.6|3982.6|3985.6|3981.6|9
1650616170000|2022-04-22 08:29:30|3987.1|3983.1|3986.6|3982.6|3987.1|3983.1|3986.6|3982.6|6
1650616180000|2022-04-22 08:29:40|3987.1|3983.1|3987.1|3983.1|3987.1|3983.1|3985.6|3981.6|10
1650616190000|2022-04-22 08:29:50|3987.6|3983.6|3986.6|3982.6|3988.1|3984.1|3986.6|3982.6|10
1650616200000|2022-04-22 08:30:00|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|0
1650618900000|2022-04-22 09:15:00|3991.6|3961.6|3992.1|3962.1|3996.1|3966.1|3991.1|3961.1|0
1650618910000|2022-04-22 09:15:10|3992.6|3962.6|3989.6|3964.6|3992.6|3964.6|3989.6|3962.6|0
1650618920000|2022-04-22 09:15:20|3988.6||3983.6||3988.6||3983.6||0
1650618940000|2022-04-22 09:15:40|3982.6||3981.6||3982.6||3981.6||0
1650618950000|2022-04-22 09:15:50|3980.6|3957.6|3977.6|3957.6|3980.6|3957.6|3977.6|3957.6|0
1650618960000|2022-04-22 09:16:00||3958.6||3958.6||3958.6||3958.6|0
1650618970000|2022-04-22 09:16:10||3959.6||3959.6||3959.6||3959.6|0
1650618980000|2022-04-22 09:16:20||3960.6||3960.6||3960.6||3960.6|0
1650619000000|2022-04-22 09:16:40|3976.6||3975.6||3976.6||3975.6||0
1650619040000|2022-04-22 09:17:20|3973.6|3959.6|3972.6|3958.6|3973.6|3959.6|3972.6|3958.6|0
1650619050000|2022-04-22 09:17:30|3971.6|3957.6|3970.6|3956.6|3971.6|3957.6|3970.6|3956.6|0
1650619070000|2022-04-22 09:17:50|3969.6||3968.6||3969.6||3968.6||1
1650619100000|2022-04-22 09:18:20|3961.6|3951.6|3968.6|3954.6|3968.6|3954.6|3961.6|3951.6|15
1650619110000|2022-04-22 09:18:30|3962.6|3955.6|3966.6|3955.6|3966.6|3955.6|3962.6|3955.6|1
1650619130000|2022-04-22 09:18:50|3968.6||3968.6||3968.6||3968.6||0
1650619150000|2022-04-22 09:19:10|3969.6|3956.6|3968.6|3957.6|3969.6|3957.6|3968.6|3956.6|1
1650619210000|2022-04-22 09:20:10|3967.6||3968.6||3968.6||3967.6||0
1650619230000|2022-04-22 09:20:30|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3966.6|3955.6|0
1650619240000|2022-04-22 09:20:40|3966.6|3954.6|3965.6|3954.6|3966.6|3954.6|3965.6|3954.6|0
1650619250000|2022-04-22 09:20:50|3964.6||3964.6||3964.6||3964.6||0
1650619270000|2022-04-22 09:21:10|3965.6||3964.6||3965.6||3964.6||0
1650619280000|2022-04-22 09:21:20|3963.6||3964.6||3964.6||3963.6||0
1650619300000|2022-04-22 09:21:40|3963.6|3952.6|3960.6|3951.6|3963.6|3952.6|3960.6|3951.6|3
1650619340000|2022-04-22 09:22:20|3961.6|3952.6|3963.6|3952.6|3964.6|3952.6|3961.6|3952.6|9
1650619350000|2022-04-22 09:22:30|3962.6|3953.6|3964.6|3953.6|3964.6|3953.6|3961.6|3953.6|1
1650619360000|2022-04-22 09:22:40|3963.6|3952.6|3963.6|3952.6|3964.6|3952.6|3963.6|3952.6|0
1650619370000|2022-04-22 09:22:50||3951.6||3951.6||3956.6||3951.6|25
1650619390000|2022-04-22 09:23:10|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1650619400000|2022-04-22 09:23:20|3965.6|3953.6|3966.6|3954.6|3966.6|3954.6|3965.6|3953.6|2
1650619440000|2022-04-22 09:24:00||3953.6||3953.6||3953.6||3953.6|0
1650619460000|2022-04-22 09:24:20|3965.6||3965.6||3965.6||3965.6||0
1650619480000|2022-04-22 09:24:40|3966.6||3966.6||3966.6||3966.6||0
1650619510000|2022-04-22 09:25:10|3968.6||3968.6||3968.6||3968.6||1
1650619540000|2022-04-22 09:25:40|3969.6||3969.6||3969.6||3969.6||0
1650619550000|2022-04-22 09:25:50|3968.6||3968.6||3968.6||3968.6||0
1650619640000|2022-04-22 09:27:20||3954.6||3954.6||3954.6||3954.6|0
1650619730000|2022-04-22 09:28:50|||||||||1
1650619790000|2022-04-22 09:29:50|3967.6||3967.6||3967.6||3967.6||0
1650619820000|2022-04-22 09:30:20|3968.6||3967.6||3968.6||3967.6||0
1650619860000|2022-04-22 09:31:00|3968.6||3967.6||3968.6||3967.6||0
1650619890000|2022-04-22 09:31:30|3968.6||3966.6||3968.6||3966.6||0
1650619910000|2022-04-22 09:31:50|3967.6||3965.6||3968.6||3965.6||0
1650619920000|2022-04-22 09:32:00|3968.6||3965.6||3968.6||3965.6||0
1650619950000|2022-04-22 09:32:30|3966.6||3968.6||3968.6||3966.6||0
1650619960000|2022-04-22 09:32:40|3967.6||3967.6||3967.6||3967.6||0
1650620030000|2022-04-22 09:33:50||3956.6||3956.6||3956.6||3956.6|0
1650620090000|2022-04-22 09:34:50|||||||||2
1650620110000|2022-04-22 09:35:10||3957.6||3957.6||3957.6||3957.6|0
1650620120000|2022-04-22 09:35:20||3956.6||3956.6||3956.6||3956.6|0
1650620130000|2022-04-22 09:35:30|3966.6||3966.6||3966.6||3966.6||0
1650620160000|2022-04-22 09:36:00||3954.6||3951.6||3954.6||3951.6|3
1650620200000|2022-04-22 09:36:40|3965.6||3965.6||3965.6||3965.6||0
1650620210000|2022-04-22 09:36:50|3962.6||3962.6||3962.6||3962.6||0
1650620270000|2022-04-22 09:37:50|3961.6|3949.6|3959.6|3949.6|3961.6|3949.6|3959.6|3949.6|0
1650620280000|2022-04-22 09:38:00|3962.6||3962.6||3962.6||3961.6||1
1650620290000|2022-04-22 09:38:10|3959.6||3962.6||3962.6||3959.6||2
1650620320000|2022-04-22 09:38:40|3959.6||3959.6||3959.6||3959.6||0
1650620400000|2022-04-22 09:40:00|3957.6||3959.6||3959.6||3957.6||1
1650620460000|2022-04-22 09:41:00|3958.6|3948.6|3958.6|3948.6|3958.6|3948.6|3958.6|3948.6|0
1650620470000|2022-04-22 09:41:10|3957.6||3956.6||3958.6||3956.6||0
1650620520000|2022-04-22 09:42:00|3958.6||3958.6||3958.6||3958.6||3
1650620540000|2022-04-22 09:42:20||3947.6||3947.6||3947.6||3947.6|3
1650620590000|2022-04-22 09:43:10|3957.6||3955.6||3957.6||3955.6||0
1650620600000|2022-04-22 09:43:20|3957.6||3957.6||3957.6||3957.6||0
1650620710000|2022-04-22 09:45:10||3946.6||3946.6||3946.6||3946.6|0
1650620730000|2022-04-22 09:45:30|3956.6|3943.6|3956.6|3943.6|3956.6|3943.6|3956.6|3943.6|1
1650620740000|2022-04-22 09:45:40|3955.6|3941.6|3955.6|3941.6|3955.6|3941.6|3955.6|3941.6|0
1650620750000|2022-04-22 09:45:50||3942.6||3942.6||3943.6||3942.6|0
1650620760000|2022-04-22 09:46:00||3943.6||3942.6||3943.6||3942.6|0
1650620770000|2022-04-22 09:46:10|3954.6|3943.6|3954.6|3944.6|3954.6|3944.6|3954.6|3943.6|0
1650620780000|2022-04-22 09:46:20||3943.6||3943.6||3943.6||3942.6|0
1650620800000|2022-04-22 09:46:40|3953.6|3942.6|3953.6|3942.6|3953.6|3942.6|3953.6|3941.6|0
1650620810000|2022-04-22 09:46:50|3952.6||3952.6||3952.6||3952.6||0
1650620840000|2022-04-22 09:47:20|3954.6|3943.6|3954.6|3944.6|3954.6|3945.6|3954.6|3943.6|1
1650620850000|2022-04-22 09:47:30||3945.6||3945.6||3945.6||3944.6|0
1650620860000|2022-04-22 09:47:40||3944.6||3944.6||3944.6||3944.6|0
1650620890000|2022-04-22 09:48:10||3943.6||3943.6||3943.6||3943.6|0
1650620900000|2022-04-22 09:48:20||3942.6||3942.6||3942.6||3942.6|0
1650620910000|2022-04-22 09:48:30||3943.6||3943.6||3943.6||3943.6|0
1650620930000|2022-04-22 09:48:50||3942.6||3943.6||3943.6||3942.6|0
1650620940000|2022-04-22 09:49:00||3944.6||3944.6||3944.6||3944.6|0
1650620990000|2022-04-22 09:49:50|3957.6|3946.6|3957.6|3947.6|3957.6|3947.6|3957.6|3946.6|1
1650621000000|2022-04-22 09:50:00|3956.6|3946.6|3956.6|3946.6|3956.6|3947.6|3956.6|3946.6|0
1650621010000|2022-04-22 09:50:10||3947.6||3946.6||3947.6||3946.6|0
1650621060000|2022-04-22 09:51:00|3957.6|3948.6|3957.6|3947.6|3957.6|3950.6|3957.6|3946.6|6
1650621110000|2022-04-22 09:51:50||3944.6||3944.6||3944.6||3944.6|0
1650621120000|2022-04-22 09:52:00|3956.6||3956.6||3956.6||3956.6||0
1650621360000|2022-04-22 09:56:00|3955.6||3955.6||3955.6||3955.6||0
1650621370000|2022-04-22 09:56:10|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1650621390000|2022-04-22 09:56:30|3953.6||3952.6||3953.6||3952.6||0
1650621400000|2022-04-22 09:56:40|3949.6|3939.6|3949.6|3939.6|3949.6|3939.6|3949.6|3939.6|1
1650621440000|2022-04-22 09:57:20||3940.6||3940.6||3940.6||3940.6|0
1650621450000|2022-04-22 09:57:30|3952.6||3952.6||3952.6||3952.6||1
1650621620000|2022-04-22 10:00:20|3949.6||3949.6||3949.6||3949.6||2
1650621780000|2022-04-22 10:03:00|||||||||1
1650621790000|2022-04-22 10:03:10|||||||||1
1650621810000|2022-04-22 10:03:30||3941.6||3941.6||3941.6||3941.6|0
1650621860000|2022-04-22 10:04:20|3951.6|3942.6|3949.6|3940.6|3951.6|3942.6|3949.6|3940.6|7
1650621880000|2022-04-22 10:04:40|3950.6|3942.6|3950.6|3940.6|3950.6|3942.6|3950.6|3940.6|0
1650621900000|2022-04-22 10:05:00|3951.6||3950.6||3951.6||3950.6||0
1650621940000|2022-04-22 10:05:40|3951.6|3941.6|3951.6|3941.6|3952.6|3942.6|3951.6|3941.6|0
1650621950000|2022-04-22 10:05:50||3942.6||3941.6||3942.6||3941.6|0
1650621960000|2022-04-22 10:06:00|3949.6|3942.6|3949.6|3941.6|3949.6|3942.6|3949.6|3941.6|0
1650621980000|2022-04-22 10:06:20|3951.6|3942.6|3951.6|3942.6|3951.6|3942.6|3951.6|3942.6|5
1650622000000|2022-04-22 10:06:40|3952.6|3943.6|3952.6|3944.6|3952.6|3944.6|3952.6|3943.6|0
1650622050000|2022-04-22 10:07:30||3942.6||3942.6||3942.6||3942.6|1
1650622090000|2022-04-22 10:08:10|3951.6||3951.6||3951.6||3951.6||0
1650622150000|2022-04-22 10:09:10||3941.6||3939.6||3941.6||3939.6|2
1650622160000|2022-04-22 10:09:20||3940.6||3939.6||3940.6||3939.6|0
1650622200000|2022-04-22 10:10:00|3950.6|3937.6|3949.6|3937.6|3950.6|3937.6|3949.6|3937.6|0
1650622240000|2022-04-22 10:10:40|3947.6||3947.6||3947.6||3947.6||0
1650622260000|2022-04-22 10:11:00||3938.6||3938.6||3938.6||3938.6|0
1650622310000|2022-04-22 10:11:50|3949.6|3939.6|3949.6|3939.6|3949.6|3939.6|3949.6|3939.6|1
1650622320000|2022-04-22 10:12:00|3950.6||3950.6||3950.6||3950.6||0
1650622330000|2022-04-22 10:12:10|3951.6||3951.6||3951.6||3950.6||0
1650622340000|2022-04-22 10:12:20|3950.6||3951.6||3951.6||3950.6||0
1650622360000|2022-04-22 10:12:40|3950.6||3950.6||3950.6||3950.6||0
1650622380000|2022-04-22 10:13:00|3951.6||3950.6||3951.6||3950.6||0
1650622470000|2022-04-22 10:14:30|3951.6||3951.6||3951.6||3951.6||0
1650622500000|2022-04-22 10:15:00|||||||||1
1650622590000|2022-04-22 10:16:30||3940.6||3940.6||3940.6||3940.6|0
1650622600000|2022-04-22 10:16:40|3946.6|3939.6|3946.6|3939.6|3946.6|3939.6|3946.6|3939.6|2
1650622630000|2022-04-22 10:17:10|3948.6||3951.6||3951.6||3948.6||5
1650622730000|2022-04-22 10:18:50||3940.6||3939.6||3940.6||3939.6|0
1650622920000|2022-04-22 10:22:00||3940.6||3939.6||3940.6||3939.6|0
1650622950000|2022-04-22 10:22:30||3940.6||3940.6||3940.6||3940.6|0
1650622960000|2022-04-22 10:22:40||3939.6||3939.6||3939.6||3939.6|0
1650623000000|2022-04-22 10:23:20||3940.6||3941.6||3941.6||3940.6|0
1650623050000|2022-04-22 10:24:10||3940.6||3940.6||3940.6||3940.6|0
1650623100000|2022-04-22 10:25:00||3941.6||3941.6||3941.6||3941.6|0
1650623120000|2022-04-22 10:25:20|3953.6||3953.6||3953.6||3953.6||1
1650623150000|2022-04-22 10:25:50||3940.6||3940.6||3940.6||3939.6|0
1650623170000|2022-04-22 10:26:10||3941.6||3941.6||3942.6||3941.6|0
1650623180000|2022-04-22 10:26:20||3945.6||3943.6||3945.6||3943.6|1
1650623250000|2022-04-22 10:27:30||3941.6||3941.6||3941.6||3941.6|0
1650623270000|2022-04-22 10:27:50|3952.6||3952.6||3952.6||3952.6||0
1650623320000|2022-04-22 10:28:40|3951.6||3951.6||3951.6||3951.6||0
1650623330000|2022-04-22 10:28:50|3950.6|3939.6|3949.6|3939.6|3950.6|3939.6|3949.6|3939.6|0
1650623340000|2022-04-22 10:29:00||3940.6||3939.6||3940.6||3939.6|0
1650623380000|2022-04-22 10:29:40||3940.6||3940.6||3940.6||3940.6|0
1650623390000|2022-04-22 10:29:50|3950.6||3950.6||3950.6||3950.6||1
1650623410000|2022-04-22 10:30:10|3951.6||3950.6||3951.6||3950.6||0
1650623430000|2022-04-22 10:30:30|3951.6||3949.6||3951.6||3949.6||0
1650623470000|2022-04-22 10:31:10|3950.6||3950.6||3951.6||3949.6||0
1650623480000|2022-04-22 10:31:20|3951.6||3950.6||3951.6||3949.6||0
1650623490000|2022-04-22 10:31:30|3949.6||3950.6||3950.6||3949.6||0
1650623500000|2022-04-22 10:31:40|3949.6|3941.6|3949.6|3940.6|3950.6|3942.6|3949.6|3940.6|1
1650623530000|2022-04-22 10:32:10|||||||||3
1650623600000|2022-04-22 10:33:20|3950.6||3950.6||3950.6||3950.6||0
1650623610000|2022-04-22 10:33:30|3951.6||3950.6||3951.6||3950.6||0
1650623620000|2022-04-22 10:33:40|3951.6||3951.6||3951.6||3950.6||0
1650623630000|2022-04-22 10:33:50|3950.6||3951.6||3951.6||3950.6||0
1650623640000|2022-04-22 10:34:00|3950.6|3941.6|3951.6|3941.6|3951.6|3941.6|3950.6|3941.6|0
1650623650000|2022-04-22 10:34:10|3952.6|3942.6|3951.6|3942.6|3952.6|3942.6|3951.6|3942.6|0
1650623660000|2022-04-22 10:34:20|3952.6||3951.6||3952.6||3951.6||0
1650623670000|2022-04-22 10:34:30|3950.6|3941.6|3950.6|3941.6|3951.6|3941.6|3950.6|3941.6|0
1650623690000|2022-04-22 10:34:50|3951.6||3951.6||3951.6||3951.6||0
1650623720000|2022-04-22 10:35:20|3952.6|3942.6|3952.6|3942.6|3952.6|3942.6|3952.6|3942.6|0
1650623760000|2022-04-22 10:36:00|3951.6||3952.6||3952.6||3951.6||0
1650623790000|2022-04-22 10:36:30|3953.6|3943.6|3953.6|3943.6|3954.6|3943.6|3953.6|3943.6|1
1650623800000|2022-04-22 10:36:40|3954.6||3954.6||3954.6||3954.6||0
1650623810000|2022-04-22 10:36:50||3944.6||3944.6||3944.6||3944.6|0
1650623870000|2022-04-22 10:37:50||3943.6||3943.6||3943.6||3943.6|0
1650624020000|2022-04-22 10:40:20|3955.6|3944.6|3955.6|3945.6|3955.6|3945.6|3955.6|3944.6|1
1650624050000|2022-04-22 10:40:50|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|1
1650624110000|2022-04-22 10:41:50|3960.6|3947.6|3960.6|3947.6|3960.6|3947.6|3960.6|3947.6|0
1650624160000|2022-04-22 10:42:40|3958.6||3958.6||3958.6||3958.6||0
1650624170000|2022-04-22 10:42:50||3948.6||3948.6||3948.6||3948.6|0
1650624180000|2022-04-22 10:43:00|3960.6||3960.6||3960.6||3960.6||1
1650624200000|2022-04-22 10:43:20||3949.6||3949.6||3949.6||3949.6|0
1650624310000|2022-04-22 10:45:10|3962.6||3962.6||3962.6||3962.6||1
1650624330000|2022-04-22 10:45:30|3964.6|3953.6|3964.6|3953.6|3964.6|3953.6|3964.6|3953.6|1
1650624380000|2022-04-22 10:46:20|3970.6|3954.6|3970.6|3954.6|3970.6|3954.6|3970.6|3954.6|1
1650624390000|2022-04-22 10:46:30|3969.6||3969.6||3969.6||3969.6||0
1650624450000|2022-04-22 10:47:30|3970.6||3969.6||3970.6||3969.6||0
1650624620000|2022-04-22 10:50:20|3968.6||3968.6||3968.6||3968.6||0
1650624650000|2022-04-22 10:50:50|3967.6||3966.6||3967.6||3966.6||0
1650624680000|2022-04-22 10:51:20|3967.6||3965.6||3967.6||3965.6||0
1650624690000|2022-04-22 10:51:30||3953.6||3953.6||3953.6||3953.6|0
1650624700000|2022-04-22 10:51:40||3954.6||3955.6||3955.6||3954.6|0
1650624710000|2022-04-22 10:51:50|3967.6|3956.6|3966.6|3954.6|3967.6|3956.6|3966.6|3954.6|2
1650624730000|2022-04-22 10:52:10|3965.6||3966.6||3966.6||3965.6||0
1650624740000|2022-04-22 10:52:20|3965.6||3964.6||3966.6||3964.6||0
1650624760000|2022-04-22 10:52:40|3965.6||3964.6||3967.6||3964.6||0
1650624780000|2022-04-22 10:53:00|3965.6||3965.6||3965.6||3965.6||0
1650624820000|2022-04-22 10:53:40|3967.6||3967.6||3967.6||3967.6||0
1650624830000|2022-04-22 10:53:50|3964.6||3964.6||3964.6||3964.6||0
1650624850000|2022-04-22 10:54:10|3965.6||3965.6||3965.6||3965.6||0
1650624860000|2022-04-22 10:54:20|3967.6||3967.6||3967.6||3967.6||0
1650624870000|2022-04-22 10:54:30|3964.6||3964.6||3964.6||3964.6||0
1650624900000|2022-04-22 10:55:00|3967.6||3964.6||3967.6||3964.6||0
1650624970000|2022-04-22 10:56:10|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1650624980000|2022-04-22 10:56:20|3966.6||3966.6||3966.6||3966.6||0
1650624990000|2022-04-22 10:56:30|3965.6||3964.6||3965.6||3964.6||0
1650625050000|2022-04-22 10:57:30|3963.6|3954.6|3964.6|3954.6|3964.6|3954.6|3963.6|3954.6|0
1650625060000|2022-04-22 10:57:40|3963.6||3963.6||3964.6||3963.6||0
1650625070000|2022-04-22 10:57:50|3964.6||3964.6||3964.6||3963.6||0
1650625080000|2022-04-22 10:58:00|3965.6||3965.6||3965.6||3965.6||0
1650625100000|2022-04-22 10:58:20|3967.6||3965.6||3967.6||3965.6||0
1650625110000|2022-04-22 10:58:30|3966.6||3966.6||3966.6||3966.6||0
1650625120000|2022-04-22 10:58:40|3965.6||3967.6||3967.6||3965.6||0
1650625130000|2022-04-22 10:58:50|3966.6||3965.6||3966.6||3965.6||0
1650625140000|2022-04-22 10:59:00|3966.6||3966.6||3966.6||3966.6||0
1650625230000|2022-04-22 11:00:30|3965.6||3965.6||3965.6||3965.6||0
1650625240000|2022-04-22 11:00:40|3966.6||3966.6||3966.6||3966.6||0
1650625300000|2022-04-22 11:01:40|3967.6||3967.6||3967.6||3967.6||0
1650625310000|2022-04-22 11:01:50|3966.6||3966.6||3966.6||3966.6||0
1650625350000|2022-04-22 11:02:30|3967.6||3967.6||3967.6||3967.6||0
1650625400000|2022-04-22 11:03:20|3968.6||3968.6||3968.6||3967.6||0
1650625410000|2022-04-22 11:03:30|3969.6||3969.6||3969.6||3969.6||0
1650625430000|2022-04-22 11:03:50|3978.6|3968.6|3970.6|3954.6|3978.6|3968.6|3970.6|3954.6|54
1650625440000|2022-04-22 11:04:00|3979.6|3969.6|3977.6|3969.6|3979.6|3969.6|3977.6|3969.6|30
1650625450000|2022-04-22 11:04:10|3976.6|3965.6|3974.6|3965.6|3976.6|3965.6|3974.6|3965.6|25
1650625460000|2022-04-22 11:04:20|3975.6|3966.6|3975.6|3966.6|3975.6|3966.6|3975.6|3966.6|1
1650625470000|2022-04-22 11:04:30|||||||||1
1650625480000|2022-04-22 11:04:40||3965.6||3966.6||3966.6||3965.6|0
1650625490000|2022-04-22 11:04:50|3974.6|3965.6|3974.6|3966.6|3974.6|3966.6|3974.6|3965.6|0
1650625500000|2022-04-22 11:05:00|3975.6|3968.6|3975.6|3968.6|3976.6|3968.6|3975.6|3968.6|2
1650625510000|2022-04-22 11:05:10||3966.6||3966.6||3966.6||3966.6|1
1650625520000|2022-04-22 11:05:20||3968.6||3968.6||3968.6||3968.6|0
1650625530000|2022-04-22 11:05:30||3966.6||3966.6||3966.6||3966.6|1
1650625540000|2022-04-22 11:05:40|3974.6|3965.6|3974.6|3965.6|3974.6|3966.6|3974.6|3965.6|0
1650625550000|2022-04-22 11:05:50|3973.6||3973.6||3973.6||3973.6||0
1650625560000|2022-04-22 11:06:00||3962.6||3962.6||3962.6||3962.6|1
1650625620000|2022-04-22 11:07:00|3975.6||3975.6||3975.6||3975.6||0
1650625820000|2022-04-22 11:10:20|3974.6||3974.6||3974.6||3974.6||0
1650625850000|2022-04-22 11:10:50|3976.6||3976.6||3976.6||3976.6||0
1650625950000|2022-04-22 11:12:30|3977.6|3963.6|3977.6|3963.6|3977.6|3963.6|3977.6|3963.6|0
1650625970000|2022-04-22 11:12:50|3978.6|3965.6|3979.6|3965.6|3980.6|3965.6|3978.6|3965.6|0
1650625990000|2022-04-22 11:13:10|3980.6||3980.6||3980.6||3980.6||0
1650626110000|2022-04-22 11:15:10|3979.6||3978.6||3979.6||3978.6||0
1650626160000|2022-04-22 11:16:00|3977.6||3977.6||3977.6||3977.6||0
1650626180000|2022-04-22 11:16:20||3966.6||3966.6||3966.6||3966.6|0
1650626190000|2022-04-22 11:16:30|3978.6||3978.6||3978.6||3978.6||0
1650626240000|2022-04-22 11:17:20|3980.6||3980.6||3980.6||3980.6||0
1650626260000|2022-04-22 11:17:40|||||||||1
1650626270000|2022-04-22 11:17:50|3982.6||3982.6||3982.6||3982.6||0
1650626280000|2022-04-22 11:18:00|3981.6||3981.6||3981.6||3981.6||0
1650626290000|2022-04-22 11:18:10||3969.6||3970.6||3970.6||3969.6|0
1650626310000|2022-04-22 11:18:30|3982.6|3971.6|3983.6|3972.6|3984.6|3972.6|3982.6|3971.6|0
1650626320000|2022-04-22 11:18:40|3982.6|3973.6|3983.6|3973.6|3983.6|3973.6|3982.6|3973.6|0
1650626330000|2022-04-22 11:18:50|3982.6||3983.6||3984.6||3982.6||0
1650626340000|2022-04-22 11:19:00|3982.6||3982.6||3982.6||3982.6||0
1650626350000|2022-04-22 11:19:10|3983.6||3983.6||3983.6||3983.6||0
1650626360000|2022-04-22 11:19:20|3984.6||3984.6||3984.6||3984.6||0
1650626390000|2022-04-22 11:19:50|3985.6||3985.6||3985.6||3985.6||0
1650626420000|2022-04-22 11:20:20|3984.6||3984.6||3984.6||3984.6||0
1650626430000|2022-04-22 11:20:30|3983.6||3983.6||3983.6||3983.6||0
1650626450000|2022-04-22 11:20:50||3974.6||3975.6||3975.6||3974.6|0
1650626460000|2022-04-22 11:21:00||3974.6||3974.6||3974.6||3974.6|0
1650626470000|2022-04-22 11:21:10|3982.6||3982.6||3982.6||3982.6||0
1650626480000|2022-04-22 11:21:20|3983.6|3975.6|3983.6|3975.6|3983.6|3975.6|3983.6|3975.6|1
1650626500000|2022-04-22 11:21:40|3984.6||3984.6||3984.6||3984.6||1
1650626590000|2022-04-22 11:23:10|||||||||1
1650626610000|2022-04-22 11:23:30|3983.6||3983.6||3983.6||3983.6||0
1650626620000|2022-04-22 11:23:40||3974.6||3973.6||3974.6||3973.6|0
1650626670000|2022-04-22 11:24:30|3984.6||3984.6||3984.6||3984.6||0
1650626730000|2022-04-22 11:25:30|3983.6||3982.6||3983.6||3982.6||0
1650626740000|2022-04-22 11:25:40|3983.6||3983.6||3983.6||3983.6||1
1650626820000|2022-04-22 11:27:00||3975.6||3975.6||3975.6||3975.6|0
1650626830000|2022-04-22 11:27:10|3984.6||3984.6||3984.6||3984.6||2
1650626850000|2022-04-22 11:27:30|3983.6||3984.6||3984.6||3983.6||0
1650626880000|2022-04-22 11:28:00|3983.6||3983.6||3983.6||3983.6||0
1650626910000|2022-04-22 11:28:30|||||||||1
1650626920000|2022-04-22 11:28:40|3985.6||3984.6||3985.6||3984.6||0
1650626950000|2022-04-22 11:29:10|3985.6||3985.6||3985.6||3985.6||0
1650626960000|2022-04-22 11:29:20|3986.6||3986.6||3986.6||3986.6||0
1650626980000|2022-04-22 11:29:40|3985.6||3985.6||3985.6||3985.6||0
1650627040000|2022-04-22 11:30:40|3986.6||3986.6||3986.6||3986.6||0
1650627060000|2022-04-22 11:31:00|3987.6||3987.6||3987.6||3987.6||0
1650627080000|2022-04-22 11:31:20||3976.6||3976.6||3976.6||3976.6|0
1650627090000|2022-04-22 11:31:30|3988.6|3977.6|3988.6|3979.6|3990.6|3981.6|3988.6|3977.6|10
1650627100000|2022-04-22 11:31:40|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|1
1650627110000|2022-04-22 11:31:50|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|0
1650627120000|2022-04-22 11:32:00||3975.6||3975.6||3975.6||3975.6|0
1650627160000|2022-04-22 11:32:40|3985.6||3985.6||3985.6||3985.6||0
1650627180000|2022-04-22 11:33:00|3984.6|3974.6|3984.6|3974.6|3984.6|3974.6|3984.6|3974.6|0
1650627420000|2022-04-22 11:37:00|3983.6||3983.6||3983.6||3983.6||0
1650627440000|2022-04-22 11:37:20|3984.6||3986.6||3987.6||3984.6||0
1650627460000|2022-04-22 11:37:40|3985.6||3985.6||3985.6||3985.6||0
1650627470000|2022-04-22 11:37:50|3984.6||3985.6||3987.6||3984.6||0
1650627480000|2022-04-22 11:38:00|3984.6||3985.6||3985.6||3984.6||0
1650627500000|2022-04-22 11:38:20|3986.6||3986.6||3986.6||3986.6||0
1650627530000|2022-04-22 11:38:50|3985.6||3985.6||3985.6||3985.6||0
1650627580000|2022-04-22 11:39:40|3984.6||3985.6||3985.6||3984.6||0
1650627610000|2022-04-22 11:40:10|3984.6||3984.6||3984.6||3984.6||0
1650627630000|2022-04-22 11:40:30|3983.6||3983.6||3983.6||3983.6||0
1650627660000|2022-04-22 11:41:00|3985.6||3985.6||3985.6||3985.6||1
1650627670000|2022-04-22 11:41:10|3983.6||3985.6||3985.6||3983.6||1
1650627720000|2022-04-22 11:42:00|3986.6|3976.6|3986.6|3977.6|3986.6|3977.6|3986.6|3976.6|0
1650627730000|2022-04-22 11:42:10|3985.6||3985.6||3985.6||3985.6||0
1650627740000|2022-04-22 11:42:20|3987.6|3978.6|3987.6|3979.6|3987.6|3979.6|3987.6|3978.6|1
1650627760000|2022-04-22 11:42:40|3988.6|3980.6|3988.6|3976.6|3988.6|3980.6|3988.6|3976.6|2
1650627770000|2022-04-22 11:42:50|3989.6||3990.6||3991.6||3989.6||0
1650627780000|2022-04-22 11:43:00|3989.6||3988.6||3989.6||3988.6||0
1650627810000|2022-04-22 11:43:30||3980.6||3976.6||3980.6||3976.6|1
1650627880000|2022-04-22 11:44:40|3987.6||3987.6||3987.6||3986.6||0
1650627900000|2022-04-22 11:45:00|3988.6||3988.6||3988.6||3988.6||0
1650628020000|2022-04-22 11:47:00|3987.6|3974.6|3985.6|3974.6|3987.6|3974.6|3985.6|3974.6|0
1650628230000|2022-04-22 11:50:30|3984.6||3985.6||3985.6||3984.6||0
1650628490000|2022-04-22 11:54:50|3984.6||3984.6||3985.6||3984.6||0
1650628500000|2022-04-22 11:55:00|3985.6||3985.6||3985.6||3985.6||0
1650628540000|2022-04-22 11:55:40|3984.6|3972.6|3983.6|3972.6|3984.6|3972.6|3983.6|3972.6|1
1650628560000|2022-04-22 11:56:00|3982.6|3971.6|3981.6|3971.6|3982.6|3971.6|3981.6|3971.6|0
1650628580000|2022-04-22 11:56:20|3982.6||3982.6||3982.6||3982.6||0
1650628600000|2022-04-22 11:56:40|3983.6||3983.6||3983.6||3983.6||0
1650628620000|2022-04-22 11:57:00|3984.6||3984.6||3984.6||3984.6||0
1650628630000|2022-04-22 11:57:10|3985.6||3984.6||3985.6||3984.6||0
1650628640000|2022-04-22 11:57:20|3985.6|3974.6|3985.6|3974.6|3985.6|3974.6|3979.6|3974.6|5
1650628650000|2022-04-22 11:57:30||3973.6||3974.6||3974.6||3973.6|5
1650628760000|2022-04-22 11:59:20||3970.6||3970.6||3970.6||3970.6|0
1650628870000|2022-04-22 12:01:10|3984.6||3984.6||3984.6||3984.6||0
1650628890000|2022-04-22 12:01:30||3971.6||3971.6||3971.6||3971.6|0
1650628940000|2022-04-22 12:02:20|3980.6||3980.6||3980.6||3980.6||0
1650628990000|2022-04-22 12:03:10|3979.6||3979.6||3979.6||3979.6||0
1650629000000|2022-04-22 12:03:20|3978.6|3968.6|3978.6|3968.6|3978.6|3968.6|3978.6|3968.6|2
1650629010000|2022-04-22 12:03:30||3967.6||3968.6||3968.6||3967.6|0
1650629050000|2022-04-22 12:04:10|3979.6||3979.6||3979.6||3979.6||0
1650629080000|2022-04-22 12:04:40|3980.6||3980.6||3980.6||3980.6||0
1650629120000|2022-04-22 12:05:20|3977.6||3978.6||3980.6||3977.6||0
1650629130000|2022-04-22 12:05:30|3979.6|3969.6|3979.6|3969.6|3979.6|3969.6|3979.6|3969.6|0
1650629150000|2022-04-22 12:05:50|3978.6|3966.6|3978.6|3965.6|3978.6|3966.6|3978.6|3965.6|2
1650629180000|2022-04-22 12:06:20||3966.6||3965.6||3966.6||3965.6|0
1650629190000|2022-04-22 12:06:30||3966.6||3966.6||3966.6||3965.6|0
1650629200000|2022-04-22 12:06:40||3967.6||3967.6||3967.6||3967.6|0
1650629240000|2022-04-22 12:07:20||3969.6||3969.6||3969.6||3969.6|0
1650629260000|2022-04-22 12:07:40||3970.6||3969.6||3970.6||3969.6|2
1650629270000|2022-04-22 12:07:50|3979.6|3968.6|3979.6|3968.6|3979.6|3968.6|3979.6|3968.6|10
1650629330000|2022-04-22 12:08:50|3978.6|3966.6|3977.6|3966.6|3978.6|3966.6|3977.6|3966.6|0
1650629390000|2022-04-22 12:09:50|3978.6||3978.6||3978.6||3978.6||0
1650629440000|2022-04-22 12:10:40|3977.6|3965.6|3977.6|3963.6|3977.6|3965.6|3977.6|3963.6|0
1650629460000|2022-04-22 12:11:00||3964.6||3964.6||3964.6||3964.6|0
1650629520000|2022-04-22 12:12:00||3965.6||3966.6||3966.6||3965.6|0
1650629570000|2022-04-22 12:12:50|3980.6||3980.6||3980.6||3980.6||1
1650629580000|2022-04-22 12:13:00|3979.6||3979.6||3979.6||3979.6||0
1650629620000|2022-04-22 12:13:40||3967.6||3967.6||3967.6||3967.6|0
1650629670000|2022-04-22 12:14:30|3978.6||3978.6||3978.6||3978.6||0
1650629710000|2022-04-22 12:15:10|3982.6||3982.6||3982.6||3982.6||1
1650629730000|2022-04-22 12:15:30|3981.6||3981.6||3981.6||3981.6||0
1650629820000|2022-04-22 12:17:00|3982.6|3969.6|3984.6|3969.6|3984.6|3969.6|3982.6|3969.6|0
1650629990000|2022-04-22 12:19:50|3983.6||3983.6||3983.6||3983.6||0
1650630030000|2022-04-22 12:20:30|3982.6||3982.6||3982.6||3982.6||0
1650630430000|2022-04-22 12:27:10|3983.6|3972.6|3983.6|3972.6|3983.6|3972.6|3983.6|3972.6|3
1650630450000|2022-04-22 12:27:30|3984.6|3969.6|3984.6|3969.6|3984.6|3969.6|3984.6|3969.6|3
1650630460000|2022-04-22 12:27:40||3970.6||3970.6||3970.6||3970.6|0
1650630520000|2022-04-22 12:28:40||3972.6||3972.6||3972.6||3972.6|0
1650630570000|2022-04-22 12:29:30|3986.6||3986.6||3986.6||3986.6||0
1650630690000|2022-04-22 12:31:30|3985.6||3984.6||3985.6||3984.6||0
1650630760000|2022-04-22 12:32:40|3983.6|3970.6|3983.6|3970.6|3983.6|3970.6|3983.6|3970.6|0
1650630780000|2022-04-22 12:33:00|3982.6||3981.6||3982.6||3981.6||0
1650630830000|2022-04-22 12:33:50|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1650630840000|2022-04-22 12:34:00||3967.6||3967.6||3967.6||3967.6|0
1650630920000|2022-04-22 12:35:20|3979.6||3979.6||3979.6||3979.6||0
1650631230000|2022-04-22 12:40:30|3978.6||3978.6||3978.6||3978.6||0
1650631240000|2022-04-22 12:40:40|3977.6|3963.6|3973.6|3963.6|3977.6|3963.6|3973.6|3963.6|1
1650631250000|2022-04-22 12:40:50|3976.6||3976.6||3976.6||3976.6||1
1650631280000|2022-04-22 12:41:20|3978.6||3978.6||3978.6||3978.6||0
1650631320000|2022-04-22 12:42:00|3977.6||3978.6||3978.6||3976.6||0
1650631330000|2022-04-22 12:42:10|3977.6||3978.6||3978.6||3976.6||0
1650631350000|2022-04-22 12:42:30|3977.6||3976.6||3977.6||3976.6||0
1650631360000|2022-04-22 12:42:40|3978.6||3978.6||3978.6||3978.6||0
1650631400000|2022-04-22 12:43:20||3964.6||3964.6||3964.6||3964.6|0
1650631440000|2022-04-22 12:44:00|3974.6||3974.6||3974.6||3974.6||0
1650631660000|2022-04-22 12:47:40||3963.6||3963.6||3963.6||3963.6|1
1650631690000|2022-04-22 12:48:10|3972.6||3972.6||3972.6||3972.6||0
1650631700000|2022-04-22 12:48:20||3961.6||3961.6||3961.6||3961.6|1
1650631730000|2022-04-22 12:48:50||3962.6||3962.6||3962.6||3962.6|0
1650631830000|2022-04-22 12:50:30|3971.6||3972.6||3972.6||3971.6||0
1650631870000|2022-04-22 12:51:10|3970.6||3970.6||3970.6||3969.6||0
1650631880000|2022-04-22 12:51:20|3969.6|3961.6|3969.6|3961.6|3969.6|3961.6|3969.6|3961.6|1
1650631890000|2022-04-22 12:51:30|3968.6|3958.6|3967.6|3958.6|3968.6|3958.6|3967.6|3958.6|1
1650631900000|2022-04-22 12:51:40|3968.6||3968.6||3968.6||3968.6||1
1650632020000|2022-04-22 12:53:40||3956.6||3956.6||3956.6||3956.6|0
1650632030000|2022-04-22 12:53:50|||||||||1
1650632040000|2022-04-22 12:54:00||3957.6||3957.6||3957.6||3957.6|0
1650632110000|2022-04-22 12:55:10|3969.6||3970.6||3970.6||3969.6||1
1650632210000|2022-04-22 12:56:50|3967.6||3967.6||3967.6||3967.6||0
1650632310000|2022-04-22 12:58:30||3956.6||3956.6||3956.6||3956.6|0
1650632440000|2022-04-22 13:00:40|3965.6||3965.6||3965.6||3965.6||0
1650632460000|2022-04-22 13:01:00|3964.6||3965.6||3965.6||3964.6||0
1650632480000|2022-04-22 13:01:20|3964.6||3965.6||3965.6||3964.6||0
1650632490000|2022-04-22 13:01:30|3964.6||3965.6||3965.6||3963.6||2
1650632520000|2022-04-22 13:02:00|3967.6|3957.6|3967.6|3957.6|3967.6|3957.6|3967.6|3957.6|3
1650632540000|2022-04-22 13:02:20|3965.6|3956.6|3965.6|3957.6|3965.6|3957.6|3965.6|3956.6|0
1650632550000|2022-04-22 13:02:30|3967.6||3967.6||3967.6||3967.6||1
1650632760000|2022-04-22 13:06:00|3965.6||3965.6||3965.6||3965.6||0
1650632830000|2022-04-22 13:07:10|3967.6||3967.6||3967.6||3967.6||1
1650632920000|2022-04-22 13:08:40||3956.6||3956.6||3956.6||3956.6|0
1650632960000|2022-04-22 13:09:20||3952.6||3952.6||3952.6||3952.6|2
1650633010000|2022-04-22 13:10:10|3966.6|3951.6|3966.6|3951.6|3966.6|3951.6|3966.6|3951.6|0
1650633020000|2022-04-22 13:10:20|3965.6||3964.6||3965.6||3964.6||0
1650633090000|2022-04-22 13:11:30|3963.6||3962.6||3963.6||3962.6||0
1650633120000|2022-04-22 13:12:00||3948.6||3948.6||3948.6||3948.6|1
1650633160000|2022-04-22 13:12:40|3961.6||3960.6||3961.6||3960.6||0
1650633210000|2022-04-22 13:13:30||3951.6||3948.6||3951.6||3948.6|1
1650633260000|2022-04-22 13:14:20|3954.6|3946.6|3954.6|3946.6|3954.6|3946.6|3954.6|3946.6|4
1650633280000|2022-04-22 13:14:40|3955.6||3955.6||3955.6||3955.6||1
1650633310000|2022-04-22 13:15:10|3958.6||3958.6||3958.6||3958.6||1
1650633340000|2022-04-22 13:15:40||3947.6||3947.6||3947.6||3947.6|0
1650633350000|2022-04-22 13:15:50|3959.6||3959.6||3959.6||3959.6||0
1650633360000|2022-04-22 13:16:00||3948.6||3948.6||3948.6||3948.6|0
1650633420000|2022-04-22 13:17:00||3947.6||3947.6||3947.6||3947.6|0
1650633630000|2022-04-22 13:20:30|3955.6||3959.6||3959.6||3955.6||1
1650633840000|2022-04-22 13:24:00||3948.6||3948.6||3948.6||3948.6|0
1650633860000|2022-04-22 13:24:20|3964.6|3949.6|3964.6|3950.6|3964.6|3950.6|3964.6|3949.6|1
1650634030000|2022-04-22 13:27:10|3963.6||3963.6||3963.6||3963.6||0
1650634050000|2022-04-22 13:27:30|3964.6||3964.6||3964.6||3964.6||2
1650634070000|2022-04-22 13:27:50|3965.6||3965.6||3965.6||3964.6||0
1650634080000|2022-04-22 13:28:00|3964.6|3954.6|3965.6|3954.6|3965.6|3954.6|3964.6|3954.6|0
1650634110000|2022-04-22 13:28:30|3964.6||3965.6||3965.6||3964.6||0
1650634120000|2022-04-22 13:28:40|3964.6||3964.6||3964.6||3964.6||0
1650634150000|2022-04-22 13:29:10|3963.6||3963.6||3963.6||3963.6||0
1650634160000|2022-04-22 13:29:20|3964.6||3964.6||3964.6||3964.6||0
1650634170000|2022-04-22 13:29:30|3963.6|3951.6|3962.6|3951.6|3963.6|3951.6|3962.6|3951.6|2
1650634190000|2022-04-22 13:29:50|3960.6|3950.6|3960.6|3947.6|3960.6|3950.6|3960.6|3947.6|0
1650634220000|2022-04-22 13:30:20|3962.6||3964.6||3964.6||3962.6||1
1650634230000|2022-04-22 13:30:30|3965.6||3965.6||3965.6||3964.6||2
1650634240000|2022-04-22 13:30:40|3964.6|3948.6|3964.6|3953.6|3964.6|3953.6|3964.6|3948.6|1
1650634250000|2022-04-22 13:30:50|3963.6|3948.6|3959.6|3948.6|3963.6|3948.6|3959.6|3947.6|6
1650634260000|2022-04-22 13:31:00|3960.6|3949.6|3958.6|3943.6|3963.6|3954.6|3958.6|3943.6|5
1650634270000|2022-04-22 13:31:10|3957.6|3944.6|3956.6|3944.6|3957.6|3944.6|3956.6|3944.6|0
1650634280000|2022-04-22 13:31:20|3954.6|3941.6|3953.6|3941.6|3956.6|3941.6|3953.6|3941.6|0
1650634290000|2022-04-22 13:31:30|3952.6|3942.6|3951.6|3941.6|3955.6|3942.6|3951.6|3941.6|1
1650634300000|2022-04-22 13:31:40|3950.6|3940.6|3956.6|3943.6|3956.6|3945.6|3950.6|3938.6|18
1650634310000|2022-04-22 13:31:50|3952.6|3938.6|3950.6|3940.6|3952.6|3940.6|3947.6|3938.6|13
1650634320000|2022-04-22 13:32:00|3956.6|3942.6|3956.6|3944.6|3957.6|3946.6|3956.6|3942.6|1
1650634330000|2022-04-22 13:32:10|3955.6|3941.6|3955.6|3938.6|3955.6|3941.6|3955.6|3938.6|1
1650634340000|2022-04-22 13:32:20|3959.6|3940.6|3962.6|3945.6|3962.6|3945.6|3959.6|3940.6|3
1650634350000|2022-04-22 13:32:30|3964.6|3946.6|3967.6|3956.6|3967.6|3956.6|3964.6|3946.6|7
1650634360000|2022-04-22 13:32:40|3969.6|3957.6|3972.6|3961.6|3973.6|3962.6|3969.6|3957.6|6
1650634370000|2022-04-22 13:32:50|3970.6|3959.6|3970.6|3959.6|3970.6|3959.6|3970.6|3959.6|2
1650634380000|2022-04-22 13:33:00|3972.6|3960.6|3976.6|3961.6|3976.6|3961.6|3972.6|3960.6|3
1650634390000|2022-04-22 13:33:10|3986.6|3962.6|3983.6|3970.6|3986.6|3970.6|3980.6|3962.6|6
1650634400000|2022-04-22 13:33:20|3981.6|3968.6|3983.6|3969.6|3983.6|3969.6|3980.6|3964.6|0
1650634410000|2022-04-22 13:33:30||3966.6||3966.6||3966.6||3966.6|0
1650634420000|2022-04-22 13:33:40||3967.6||3969.6||3969.6||3967.6|0
1650634430000|2022-04-22 13:33:50|3986.6|3970.6|3986.6|3973.6|3986.6|3978.6|3986.6|3969.6|2
1650634440000|2022-04-22 13:34:00|3987.6|3976.6|3990.6|3977.6|3990.6|3977.6|3987.6|3976.6|0
1650634450000|2022-04-22 13:34:10|3989.6|3970.6|3988.6|3970.6|3989.6|3970.6|3988.6|3970.6|1
1650634460000|2022-04-22 13:34:20|3987.6||3983.6||3987.6||3983.6||0
1650634470000|2022-04-22 13:34:30||3971.6||3973.6||3973.6||3971.6|0
1650634480000|2022-04-22 13:34:40||3971.6||3972.6||3973.6||3971.6|0
1650634490000|2022-04-22 13:34:50|3985.6|3973.6|3987.6|3974.6|3987.6|3974.6|3985.6|3973.6|2
1650634500000|2022-04-22 13:35:00|3986.6|3976.6|3986.6|3975.6|3986.6|3976.6|3986.6|3975.6|1
1650634520000|2022-04-22 13:35:20|3981.6|3971.6|3984.6|3975.6|3984.6|3975.6|3980.6|3967.6|6
1650634530000|2022-04-22 13:35:30||3973.6||3969.6||3974.6||3969.6|2
1650634540000|2022-04-22 13:35:40|3981.6|3968.6|3977.6|3966.6|3981.6|3968.6|3974.6|3965.6|15
1650634550000|2022-04-22 13:35:50|3980.6|3969.6|3982.6|3970.6|3983.6|3972.6|3980.6|3969.6|1
1650634560000|2022-04-22 13:36:00||3968.6||3971.6||3971.6||3968.6|2
1650634620000|2022-04-22 13:37:00|3999.6|3989.6|4002.6|3988.6|4004.6|3992.6|3999.6|3988.6|8
1650634630000|2022-04-22 13:37:10|4001.6|3987.6|3995.6|3980.6|4001.6|3987.6|3995.6|3980.6|2
1650634640000|2022-04-22 13:37:20|3994.6||3994.6||3995.6||3993.6||0
1650634650000|2022-04-22 13:37:30|3992.6|3979.6|3980.6|3971.6|3992.6|3979.6|3980.6|3971.6|2
1650634660000|2022-04-22 13:37:40|3981.6|3973.6|3987.6|3974.6|3987.6|3974.6|3981.6|3973.6|1
1650634670000|2022-04-22 13:37:50|3984.6||3984.6||3984.6||3984.6||0
1650634680000|2022-04-22 13:38:00|3983.6|3972.6|3988.6|3974.6|3988.6|3974.6|3982.6|3972.6|2
1650634690000|2022-04-22 13:38:10||3973.6||3973.6||3973.6||3973.6|0
1650634700000|2022-04-22 13:38:20|3987.6|3972.6|3987.6|3972.6|3987.6|3974.6|3987.6|3972.6|2
1650634710000|2022-04-22 13:38:30|3986.6|3971.6|3986.6|3972.6|3986.6|3972.6|3984.6|3971.6|1
1650634720000|2022-04-22 13:38:40|3987.6|3973.6|3987.6|3973.6|3987.6|3973.6|3987.6|3973.6|0
1650634730000|2022-04-22 13:38:50|3988.6|3974.6|3991.6|3979.6|3991.6|3979.6|3987.6|3974.6|1
1650634740000|2022-04-22 13:39:00|3994.6|3980.6|3989.6|3976.6|3994.6|3984.6|3989.6|3976.6|3
1650634750000|2022-04-22 13:39:10|3990.6|3978.6|3991.6|3977.6|3991.6|3980.6|3990.6|3977.6|0
1650634760000|2022-04-22 13:39:20|3988.6|3976.6|3982.6|3969.6|3988.6|3976.6|3982.6|3969.6|2
1650634770000|2022-04-22 13:39:30|3978.6|3966.6|3980.6|3963.6|3982.6|3966.6|3976.6|3963.6|0
1650634780000|2022-04-22 13:39:40||3964.6||3969.6||3969.6||3964.6|0
1650634790000|2022-04-22 13:39:50|3981.6|3970.6|3982.6|3969.6|3982.6|3972.6|3981.6|3966.6|2
1650634800000|2022-04-22 13:40:00||3970.6||3966.6||3970.6||3966.6|0
1650634810000|2022-04-22 13:40:10|3974.6|3962.6|3977.6|3961.6|3977.6|3963.6|3974.6|3961.6|0
1650634820000|2022-04-22 13:40:20|3976.6|3959.6|3973.6|3959.6|3976.6|3959.6|3973.6|3959.6|0
1650634830000|2022-04-22 13:40:30||3958.6||3958.6||3958.6||3958.6|0
1650634840000|2022-04-22 13:40:40||3959.6||3958.6||3959.6||3957.6|0
1650634850000|2022-04-22 13:40:50||3957.6||3957.6||3957.6||3957.6|0
1650634860000|2022-04-22 13:41:00||3958.6||3958.6||3960.6||3957.6|0
1650634870000|2022-04-22 13:41:10||3959.6||3957.6||3960.6||3957.6|0
1650634880000|2022-04-22 13:41:20|3974.6|3959.6|3974.6|3961.6|3974.6|3961.6|3974.6|3959.6|0
1650634890000|2022-04-22 13:41:30||3962.6||3961.6||3963.6||3961.6|0
1650634900000|2022-04-22 13:41:40|3976.6|3962.6|3976.6|3962.6|3976.6|3968.6|3976.6|3961.6|1
1650634910000|2022-04-22 13:41:50|3979.6|3964.6|3978.6|3966.6|3979.6|3968.6|3977.6|3964.6|0
1650634920000|2022-04-22 13:42:00|3981.6|3967.6|3979.6|3964.6|3981.6|3967.6|3979.6|3964.6|0
1650634930000|2022-04-22 13:42:10|3980.6||3980.6||3980.6||3980.6||0
1650634940000|2022-04-22 13:42:20|3981.6|3965.6|3981.6|3964.6|3981.6|3966.6|3981.6|3964.6|0
1650634950000|2022-04-22 13:42:30|3983.6|3965.6|3987.6|3966.6|3987.6|3966.6|3983.6|3965.6|0
1650634960000|2022-04-22 13:42:40|3986.6|3967.6|3986.6|3966.6|3986.6|3969.6|3986.6|3966.6|0
1650634970000|2022-04-22 13:42:50||3967.6||3968.6||3969.6||3967.6|0
1650634980000|2022-04-22 13:43:00|3985.6|3969.6|3985.6|3972.6|3985.6|3977.6|3985.6|3967.6|1
1650634990000|2022-04-22 13:43:10|3986.6|3973.6|3985.6|3967.6|3986.6|3973.6|3985.6|3967.6|4
1650635000000|2022-04-22 13:43:20||3968.6||3967.6||3970.6||3967.6|0
1650635010000|2022-04-22 13:43:30|3984.6|3968.6|3983.6|3969.6|3984.6|3970.6|3983.6|3967.6|0
1650635020000|2022-04-22 13:43:40|3982.6|3970.6|3982.6|3967.6|3982.6|3970.6|3981.6|3967.6|0
1650635030000|2022-04-22 13:43:50|3984.6|3968.6|3981.6|3967.6|3984.6|3968.6|3981.6|3967.6|0
1650635040000|2022-04-22 13:44:00|3984.6|3969.6|3983.6|3969.6|3984.6|3970.6|3982.6|3967.6|0
1650635050000|2022-04-22 13:44:10|3984.6|3967.6|3982.6|3969.6|3987.6|3969.6|3982.6|3967.6|1
1650635060000|2022-04-22 13:44:20|3979.6|3971.6|3981.6|3971.6|3982.6|3971.6|3977.6|3971.6|5
1650635070000|2022-04-22 13:44:30||3972.6||3972.6||3972.6||3972.6|0
1650635080000|2022-04-22 13:44:40|3982.6||3987.6||3987.6||3982.6||5
1650635090000|2022-04-22 13:44:50|3986.6||3984.6||3986.6||3983.6||3
1650635110000|2022-04-22 13:45:10|3985.6|3973.6|3990.6|3973.6|3991.6|3973.6|3985.6|3973.6|4
1650635120000|2022-04-22 13:45:20|3991.6|3974.6|3991.6|3973.6|3991.6|3974.6|3991.6|3973.6|0
1650635130000|2022-04-22 13:45:30|3992.6|3974.6|3992.6|3980.6|3992.6|3981.6|3992.6|3974.6|1
1650635140000|2022-04-22 13:45:40|3995.6|3981.6|3995.6|3984.6|3996.6|3984.6|3995.6|3981.6|2
1650635150000|2022-04-22 13:45:50|3997.6|3986.6|3992.6|3983.6|3998.6|3986.6|3992.6|3983.6|10
1650635160000|2022-04-22 13:46:00|3991.6|3982.6|3989.6|3976.6|3991.6|3982.6|3986.6|3976.6|8
1650635170000|2022-04-22 13:46:10|3991.6|3973.6|3988.6|3973.6|3991.6|3973.6|3988.6|3973.6|1
1650635180000|2022-04-22 13:46:20|3987.6|3974.6|3986.6|3973.6|3987.6|3974.6|3986.6|3973.6|0
1650635190000|2022-04-22 13:46:30|3987.6||3987.6||3987.6||3987.6||0
1650635200000|2022-04-22 13:46:40|3986.6||3986.6||3986.6||3985.6||0
1650635210000|2022-04-22 13:46:50|3992.6|3975.6|3991.6|3975.6|3992.6|3975.6|3991.6|3975.6|2
1650635220000|2022-04-22 13:47:00|3990.6|3976.6|3991.6|3976.6|3991.6|3976.6|3990.6|3976.6|0
1650635230000|2022-04-22 13:47:10|3989.6|3973.6|3987.6|3974.6|3991.6|3974.6|3982.6|3973.6|2
1650635240000|2022-04-22 13:47:20|3984.6|3973.6|3985.6|3973.6|3987.6|3974.6|3983.6|3973.6|0
1650635250000|2022-04-22 13:47:30|3984.6|3968.6|3987.6|3972.6|3987.6|3972.6|3982.6|3968.6|2
1650635260000|2022-04-22 13:47:40|3988.6||3990.6||3990.6||3988.6||0
1650635270000|2022-04-22 13:47:50|3991.6|3973.6|3991.6|3978.6|3991.6|3978.6|3991.6|3973.6|0
1650635280000|2022-04-22 13:48:00|3992.6|3979.6|3992.6|3980.6|3992.6|3980.6|3992.6|3979.6|0
1650635290000|2022-04-22 13:48:10|3991.6|3974.6|3990.6|3974.6|3991.6|3974.6|3990.6|3974.6|1
1650635300000|2022-04-22 13:48:20|3992.6|3976.6|3992.6|3979.6|3992.6|3979.6|3992.6|3976.6|0
1650635310000|2022-04-22 13:48:30||3980.6||3981.6||3981.6||3980.6|0
1650635320000|2022-04-22 13:48:40|3991.6||3991.6||3991.6||3991.6||0
1650635350000|2022-04-22 13:49:10|3988.6||3990.6||3991.6||3988.6||1
1650635360000|2022-04-22 13:49:20||3980.6||3977.6||3980.6||3977.6|0
1650635370000|2022-04-22 13:49:30|3992.6|3978.6|3992.6|3979.6|3992.6|3979.6|3992.6|3978.6|0
1650635380000|2022-04-22 13:49:40|3994.6|3981.6|3994.6|3984.6|3994.6|3984.6|3994.6|3981.6|2
1650635390000|2022-04-22 13:49:50|3997.6|3986.6|3999.6|3986.6|4000.6|3986.6|3997.6|3986.6|2
1650635400000|2022-04-22 13:50:00||3988.6||3988.6||3988.6||3988.6|0
1650635460000|2022-04-22 13:51:00|4009.6|3996.6|4007.6|3996.6|4009.6|3998.6|4007.6|3996.6|3
1650635470000|2022-04-22 13:51:10|4006.6|3991.6|4004.6|3991.6|4006.6|3991.6|4004.6|3991.6|2
1650635480000|2022-04-22 13:51:20|4005.6||4005.6||4005.6||4005.6||0
1650635490000|2022-04-22 13:51:30|4004.6|3994.6|4004.6|3994.6|4004.6|3994.6|4004.6|3994.6|0
1650635500000|2022-04-22 13:51:40|4003.6|3991.6|4004.6|3991.6|4004.6|3991.6|4003.6|3991.6|1
1650635510000|2022-04-22 13:51:50|4008.6|3998.6|4010.6|3998.6|4012.6|3998.6|4008.6|3998.6|4
1650635520000|2022-04-22 13:52:00|4012.6|3999.6|4013.6|4003.6|4013.6|4003.6|4012.6|3999.6|2
1650635530000|2022-04-22 13:52:10|4012.6|4006.6|4017.6|4005.6|4017.6|4006.6|4012.6|4005.6|5
1650635540000|2022-04-22 13:52:20|4016.6||4014.6||4016.6||4014.6||0
1650635550000|2022-04-22 13:52:30|4017.6||4016.6||4017.6||4016.6||2
1650635560000|2022-04-22 13:52:40|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4014.6|4003.6|4
1650635570000|2022-04-22 13:52:50|4016.6||4016.6||4016.6||4016.6||0
1650635580000|2022-04-22 13:53:00||4005.6||4006.6||4006.6||4005.6|0
1650635590000|2022-04-22 13:53:10|4017.6|4005.6|4017.6|4007.6|4017.6|4008.6|4017.6|4005.6|2
1650635600000|2022-04-22 13:53:20|4015.6|4005.6|4015.6|4004.6|4015.6|4005.6|4015.6|4003.6|1
1650635610000|2022-04-22 13:53:30|4017.6|4005.6|4017.6|4005.6|4017.6|4006.6|4017.6|4005.6|0
1650635630000|2022-04-22 13:53:50|4019.6|4006.6|4022.6|4011.6|4022.6|4011.6|4019.6|4006.6|2
1650635640000|2022-04-22 13:54:00|4024.6|4012.6|4025.6|4015.6|4025.6|4015.6|4024.6|4012.6|4
1650635650000|2022-04-22 13:54:10|4029.6|4018.6|4022.6|4012.6|4030.6|4018.6|4022.6|4011.6|5
1650635660000|2022-04-22 13:54:20|4026.6|4011.6|4023.6|4012.6|4028.6|4016.6|4023.6|4011.6|3
1650635670000|2022-04-22 13:54:30|4022.6|4011.6|4019.6|4008.6|4022.6|4011.6|4019.6|4008.6|0
1650635680000|2022-04-22 13:54:40|4020.6|4010.6|4021.6|4010.6|4021.6|4010.6|4020.6|4010.6|0
1650635690000|2022-04-22 13:54:50|4022.6||4024.6||4024.6||4022.6||0
1650635700000|2022-04-22 13:55:00|4023.6||4022.6||4023.6||4022.6||0
1650635710000|2022-04-22 13:55:10|4023.6||4025.6||4025.6||4022.6||0
1650635720000|2022-04-22 13:55:20|4024.6||4023.6||4024.6||4022.6||0
1650635730000|2022-04-22 13:55:30|4022.6||4022.6||4023.6||4021.6||0
1650635740000|2022-04-22 13:55:40|4021.6||4020.6||4021.6||4020.6||0
1650635750000|2022-04-22 13:55:50|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|4019.6|4009.6|1
1650635760000|2022-04-22 13:56:00|4020.6|4008.6|4020.6|4007.6|4020.6|4008.6|4015.6|4005.6|2
1650635770000|2022-04-22 13:56:10|4019.6||4020.6||4020.6||4019.6||0
1650635780000|2022-04-22 13:56:20|4019.6||4019.6||4019.6||4019.6||0
1650635790000|2022-04-22 13:56:30|4018.6||4018.6||4018.6||4018.6||0
1650635800000|2022-04-22 13:56:40||4008.6||4008.6||4008.6||4008.6|0
1650635810000|2022-04-22 13:56:50|4020.6|4009.6|4021.6|4009.6|4021.6|4009.6|4019.6|4009.6|0
1650635830000|2022-04-22 13:57:10|4020.6||4020.6||4020.6||4020.6||0
1650635850000|2022-04-22 13:57:30|4021.6||4019.6||4021.6||4019.6||1
1650635860000|2022-04-22 13:57:40|4018.6|4007.6|4020.6|4007.6|4020.6|4007.6|4017.6|4007.6|2
1650635870000|2022-04-22 13:57:50|4021.6|4008.6|4025.6|4014.6|4025.6|4014.6|4021.6|4008.6|8
1650635880000|2022-04-22 13:58:00|4026.6|4015.6|4024.6|4016.6|4027.6|4016.6|4023.6|4015.6|1
1650635890000|2022-04-22 13:58:10|4025.6|4017.6|4022.6|4013.6|4025.6|4017.6|4022.6|4013.6|3
1650635900000|2022-04-22 13:58:20|4023.6||4024.6||4027.6||4023.6||0
1650635910000|2022-04-22 13:58:30|4021.6|4017.6|4021.6|4012.6|4021.6|4017.6|4021.6|4012.6|2
1650635920000|2022-04-22 13:58:40|4022.6|4013.6|4023.6|4009.6|4026.6|4013.6|4022.6|4009.6|4
1650635930000|2022-04-22 13:58:50|4024.6|4011.6|4025.6|4012.6|4025.6|4012.6|4024.6|4011.6|0
1650635940000|2022-04-22 13:59:00|4026.6|4013.6|4024.6|4011.6|4026.6|4014.6|4019.6|4011.6|1
1650635950000|2022-04-22 13:59:10|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|4020.6|4009.6|1
1650635960000|2022-04-22 13:59:20|4022.6|4010.6|4022.6|4011.6|4027.6|4011.6|4021.6|4010.6|0
1650635970000|2022-04-22 13:59:30|4021.6||4022.6||4022.6||4021.6||0
1650636000000|2022-04-22 14:00:00|4023.6|4012.6|4026.6|4015.6|4026.6|4015.6|4023.6|4012.6|1
1650636010000|2022-04-22 14:00:10|4027.6|4016.6|4032.6|4022.6|4032.6|4022.6|4027.6|4016.6|11
1650636020000|2022-04-22 14:00:20|4029.6|4016.6|4029.6|4016.6|4029.6|4016.6|4029.6|4016.6|10
1650636030000|2022-04-22 14:00:30|4030.6|4012.6|4031.6|4020.6|4031.6|4021.6|4030.6|4012.6|11
1650636040000|2022-04-22 14:00:40|4032.6|4022.6|4033.6|4021.6|4033.6|4025.6|4030.6|4017.6|5
1650636050000|2022-04-22 14:00:50|4034.6|4022.6|4035.6|4022.6|4037.6|4028.6|4034.6|4022.6|4
1650636060000|2022-04-22 14:01:00|4036.6|4023.6|4037.6|4025.6|4037.6|4025.6|4035.6|4023.6|2
1650636070000|2022-04-22 14:01:10|4038.6|4026.6|4038.6|4029.6|4038.6|4030.6|4037.6|4026.6|0
1650636080000|2022-04-22 14:01:20||4027.6||4029.6||4029.6||4027.6|5
1650636090000|2022-04-22 14:01:30|4042.6|4031.6|4043.6|4031.6|4044.6|4031.6|4042.6|4031.6|27
1650636100000|2022-04-22 14:01:40|4042.6|4032.6|4046.6|4037.6|4046.6|4037.6|4042.6|4032.6|1
1650636110000|2022-04-22 14:01:50|4045.6|4034.6|4047.6|4033.6|4048.6|4039.6|4045.6|4033.6|10
1650636120000|2022-04-22 14:02:00|4046.6|4029.6|4042.6|4027.6|4046.6|4030.6|4042.6|4026.6|1
1650636130000|2022-04-22 14:02:10|4041.6|4028.6|4044.6|4036.6|4045.6|4036.6|4041.6|4028.6|16
1650636140000|2022-04-22 14:02:20|4042.6|4034.6|4045.6|4032.6|4045.6|4034.6|4040.6|4032.6|7
1650636150000|2022-04-22 14:02:30|4046.6||4046.6||4047.6||4046.6||0
1650636160000|2022-04-22 14:02:40|4045.6||4046.6||4046.6||4043.6||0
1650636170000|2022-04-22 14:02:50|4047.6||4048.6||4048.6||4047.6||0
1650636180000|2022-04-22 14:03:00|4047.6|4033.6|4047.6|4033.6|4049.6|4033.6|4046.6|4033.6|0
1650636190000|2022-04-22 14:03:10|4046.6||4045.6||4048.6||4045.6||0
1650636200000|2022-04-22 14:03:20|4047.6|4034.6|4042.6|4034.6|4047.6|4034.6|4041.6|4034.6|4
1650636210000|2022-04-22 14:03:30|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4042.6|4031.6|3
1650636220000|2022-04-22 14:03:40|4042.6||4041.6||4043.6||4041.6||0
1650636230000|2022-04-22 14:03:50|4040.6|4030.6|4041.6|4030.6|4041.6|4030.6|4038.6|4030.6|3
1650636240000|2022-04-22 14:04:00||4031.6||4031.6||4031.6||4031.6|0
1650636250000|2022-04-22 14:04:10|4047.6|4032.6|4042.6|4033.6|4047.6|4035.6|4042.6|4032.6|10
1650636260000|2022-04-22 14:04:20|4047.6||4045.6||4048.6||4045.6||1
1650636270000|2022-04-22 14:04:30|4044.6||4044.6||4044.6||4044.6||0
1650636280000|2022-04-22 14:04:40|4043.6|4032.6|4042.6|4031.6|4043.6|4032.6|4042.6|4031.6|0
1650636290000|2022-04-22 14:04:50|4041.6|4032.6|4041.6|4031.6|4041.6|4032.6|4041.6|4031.6|0
1650636310000|2022-04-22 14:05:10|4042.6|4033.6|4042.6|4033.6|4042.6|4033.6|4042.6|4033.6|3
1650636320000|2022-04-22 14:05:20|4045.6|4034.6|4047.6|4036.6|4047.6|4037.6|4045.6|4034.6|2
1650636330000|2022-04-22 14:05:30|4043.6|4033.6|4047.6|4035.6|4047.6|4036.6|4040.6|4033.6|16
1650636340000|2022-04-22 14:05:40||4036.6||4038.6||4038.6||4036.6|2
1650636350000|2022-04-22 14:05:50|4048.6|4039.6|4048.6|4040.6|4048.6|4040.6|4048.6|4036.6|9
1650636360000|2022-04-22 14:06:00|4050.6|4041.6|4051.6|4038.6|4051.6|4041.6|4049.6|4037.6|9
1650636370000|2022-04-22 14:06:10|4052.6|4039.6|4052.6|4040.6|4052.6|4040.6|4052.6|4039.6|0
1650636380000|2022-04-22 14:06:20|4051.6|4041.6|4055.6|4047.6|4055.6|4047.6|4051.6|4040.6|8
1650636390000|2022-04-22 14:06:30|4059.6|4049.6|4057.6|4050.6|4059.6|4050.6|4056.6|4049.6|9
1650636400000|2022-04-22 14:06:40|4059.6|4049.6|4059.6|4049.6|4059.6|4049.6|4059.6|4047.6|10
1650636410000|2022-04-22 14:06:50|4060.6||4059.6||4060.6||4059.6||10
1650636420000|2022-04-22 14:07:00|4060.6|4048.6|4059.6|4049.6|4060.6|4049.6|4059.6|4048.6|14
1650636430000|2022-04-22 14:07:10|4058.6|4048.6|4057.6|4045.6|4058.6|4048.6|4055.6|4045.6|15
1650636440000|2022-04-22 14:07:20|4056.6||4057.6||4057.6||4056.6||1
1650636450000|2022-04-22 14:07:30|4052.6|4046.6|4057.6|4046.6|4057.6|4046.6|4052.6|4046.6|10
1650636460000|2022-04-22 14:07:40|4056.6|4048.6|4061.6|4050.6|4061.6|4050.6|4056.6|4048.6|9
1650636470000|2022-04-22 14:07:50|4060.6|4051.6|4064.6|4053.6|4064.6|4053.6|4060.6|4051.6|17
1650636480000|2022-04-22 14:08:00|4063.6|4056.6|4066.6|4056.6|4068.6|4057.6|4063.6|4053.6|8
1650636490000|2022-04-22 14:08:10|4065.6||4070.6||4070.6||4065.6||8
1650636550000|2022-04-22 14:09:10|4064.6|4053.6|4064.6|4053.6|4064.6|4053.6|4064.6|4053.6|1
1650636560000|2022-04-22 14:09:20|4063.6||4064.6||4064.6||4063.6||0
1650636570000|2022-04-22 14:09:30||4054.6||4057.6||4057.6||4054.6|1
1650636580000|2022-04-22 14:09:40||4056.6||4056.6||4056.6||4056.6|11
1650636590000|2022-04-22 14:09:50|4066.6|4057.6|4068.6|4057.6|4068.6|4057.6|4066.6|4057.6|3
1650636600000|2022-04-22 14:10:00||4056.6||4055.6||4056.6||4055.6|4
1650636630000|2022-04-22 14:10:30|4067.6|4053.6|4063.6|4053.6|4067.6|4053.6|4063.6|4053.6|1
1650636650000|2022-04-22 14:10:50|4064.6||4066.6||4066.6||4064.6||2
1650636680000|2022-04-22 14:11:20|4065.6||4065.6||4065.6||4065.6||0
1650636690000|2022-04-22 14:11:30|4064.6|4051.6|4059.6|4048.6|4064.6|4051.6|4059.6|4047.6|5
1650636700000|2022-04-22 14:11:40|4058.6|4049.6|4062.6|4049.6|4062.6|4049.6|4058.6|4049.6|2
1650636710000|2022-04-22 14:11:50|4066.6||4066.6||4066.6||4066.6||0
1650636720000|2022-04-22 14:12:00||4050.6||4051.6||4051.6||4050.6|0
1650636730000|2022-04-22 14:12:10||4052.6||4052.6||4052.6||4052.6|0
1650636740000|2022-04-22 14:12:20|4065.6||4065.6||4065.6||4065.6||0
1650636750000|2022-04-22 14:12:30|4064.6|4049.6|4064.6|4049.6|4064.6|4049.6|4064.6|4049.6|1
1650636760000|2022-04-22 14:12:40|4058.6|4045.6|4058.6|4045.6|4058.6|4045.6|4058.6|4045.6|3
1650636770000|2022-04-22 14:12:50|4057.6||4057.6||4057.6||4057.6||0
1650636780000|2022-04-22 14:13:00|4056.6|4044.6|4056.6|4044.6|4057.6|4044.6|4056.6|4044.6|5
1650636790000|2022-04-22 14:13:10|4055.6|4042.6|4051.6|4041.6|4055.6|4043.6|4051.6|4041.6|4
1650636800000|2022-04-22 14:13:20|4052.6||4051.6||4052.6||4051.6||3
1650636810000|2022-04-22 14:13:30|4054.6||4054.6||4054.6||4054.6||2
1650636820000|2022-04-22 14:13:40|4049.6|4039.6|4053.6|4039.6|4056.6|4039.6|4049.6|4039.6|5
1650636830000|2022-04-22 14:13:50|4052.6|4040.6|4051.6|4038.6|4052.6|4040.6|4046.6|4038.6|1
1650636850000|2022-04-22 14:14:10|4047.6|4034.6|4046.6|4036.6|4047.6|4036.6|4046.6|4034.6|4
1650636860000|2022-04-22 14:14:20|4047.6|4037.6|4046.6|4034.6|4047.6|4037.6|4046.6|4031.6|6
1650636870000|2022-04-22 14:14:30|4042.6|4035.6|4046.6|4036.6|4051.6|4036.6|4042.6|4035.6|6
1650636880000|2022-04-22 14:14:40|4051.6|4037.6|4050.6|4038.6|4051.6|4038.6|4050.6|4037.6|2
1650636900000|2022-04-22 14:15:00|4046.6|4039.6|4050.6|4040.6|4050.6|4040.6|4046.6|4039.6|16
1650636910000|2022-04-22 14:15:10|4048.6||4052.6||4054.6||4048.6||16
1650636920000|2022-04-22 14:15:20|4051.6|4038.6|4051.6|4040.6|4051.6|4040.6|4048.6|4038.6|12
1650636940000|2022-04-22 14:15:40|4050.6|4038.6|4050.6|4038.6|4051.6|4038.6|4050.6|4038.6|3
1650636950000|2022-04-22 14:15:50|4048.6||4048.6||4048.6||4048.6||4
1650637030000|2022-04-22 14:17:10|4052.6|4040.6|4051.6|4040.6|4052.6|4040.6|4051.6|4040.6|6
1650637040000|2022-04-22 14:17:20|4046.6|4036.6|4046.6|4036.6|4046.6|4036.6|4046.6|4036.6|6
1650637050000|2022-04-22 14:17:30||4035.6||4032.6||4035.6||4030.6|10
1650637060000|2022-04-22 14:17:40|4047.6|4033.6|4044.6|4033.6|4051.6|4033.6|4044.6|4033.6|0
1650637070000|2022-04-22 14:17:50|4043.6|4031.6|4042.6|4032.6|4043.6|4033.6|4042.6|4029.6|4
1650637080000|2022-04-22 14:18:00|4043.6|4030.6|4043.6|4032.6|4043.6|4032.6|4039.6|4030.6|3
1650637090000|2022-04-22 14:18:10|4042.6|4033.6|4042.6|4035.6|4042.6|4035.6|4041.6|4033.6|1
1650637100000|2022-04-22 14:18:20|4043.6|4033.6|4044.6|4033.6|4044.6|4033.6|4043.6|4033.6|2
1650637110000|2022-04-22 14:18:30||4032.6||4032.6||4032.6||4032.6|1
1650637130000|2022-04-22 14:18:50|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|2
1650637140000|2022-04-22 14:19:00|4044.6|4031.6|4044.6|4031.6|4044.6|4031.6|4044.6|4031.6|0
1650637150000|2022-04-22 14:19:10|4039.6|4032.6|4044.6|4032.6|4044.6|4032.6|4039.6|4032.6|1
1650637190000|2022-04-22 14:19:50|4043.6|4033.6|4043.6|4033.6|4043.6|4033.6|4043.6|4033.6|0
1650637200000|2022-04-22 14:20:00|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|2
1650637210000|2022-04-22 14:20:10|4043.6|4031.6|4042.6|4033.6|4043.6|4033.6|4042.6|4031.6|0
1650637220000|2022-04-22 14:20:20|4041.6|4031.6|4041.6|4031.6|4041.6|4031.6|4041.6|4031.6|3
1650637230000|2022-04-22 14:20:30||4028.6||4028.6||4028.6||4028.6|6
1650637250000|2022-04-22 14:20:50||4030.6||4028.6||4030.6||4028.6|1
1650637260000|2022-04-22 14:21:00|4035.6|4024.6|4037.6|4024.6|4037.6|4024.6|4035.6|4024.6|3
1650637270000|2022-04-22 14:21:10|4036.6|4023.6|4029.6|4021.6|4036.6|4023.6|4029.6|4019.6|20
1650637280000|2022-04-22 14:21:20|4028.6|4016.6|4029.6|4019.6|4030.6|4019.6|4028.6|4016.6|6
1650637290000|2022-04-22 14:21:30|4028.6|4014.6|4026.6|4016.6|4028.6|4019.6|4026.6|4014.6|5
1650637300000|2022-04-22 14:21:40|4025.6||4025.6||4025.6||4025.6||2
1650637310000|2022-04-22 14:21:50|4027.6|4018.6|4027.6|4017.6|4028.6|4018.6|4027.6|4017.6|4
1650637340000|2022-04-22 14:22:20|4031.6|4018.6|4030.6|4021.6|4031.6|4021.6|4030.6|4018.6|1
1650637360000|2022-04-22 14:22:40|4031.6||4031.6||4031.6||4031.6||1
1650637370000|2022-04-22 14:22:50|4030.6|4022.6|4030.6|4022.6|4030.6|4022.6|4030.6|4022.6|0
1650637380000|2022-04-22 14:23:00|4033.6|4023.6|4035.6|4025.6|4035.6|4025.6|4033.6|4023.6|1
1650637390000|2022-04-22 14:23:10|4034.6|4024.6|4032.6|4024.6|4034.6|4024.6|4032.6|4024.6|1
1650637400000|2022-04-22 14:23:20|4035.6|4025.6|4034.6|4025.6|4035.6|4025.6|4034.6|4025.6|1
1650637410000|2022-04-22 14:23:30||4026.6||4026.6||4026.6||4026.6|0
1650637420000|2022-04-22 14:23:40|4033.6|4024.6|4032.6|4024.6|4033.6|4024.6|4032.6|4024.6|1
1650637430000|2022-04-22 14:23:50|4031.6|4025.6|4035.6|4025.6|4035.6|4025.6|4031.6|4025.6|3
1650637440000|2022-04-22 14:24:00|4034.6|4026.6|4034.6|4026.6|4034.6|4027.6|4033.6|4026.6|1
1650637450000|2022-04-22 14:24:10|4037.6|4027.6|4038.6|4027.6|4040.6|4027.6|4037.6|4027.6|1
1650637460000|2022-04-22 14:24:20|4037.6||4036.6||4037.6||4036.6||0
1650637470000|2022-04-22 14:24:30|4039.6|4029.6|4039.6|4029.6|4039.6|4029.6|4039.6|4029.6|1
1650637490000|2022-04-22 14:24:50|4042.6||4042.6||4042.6||4042.6||6
1650637500000|2022-04-22 14:25:00|4045.6||4043.6||4045.6||4042.6||5
1650637510000|2022-04-22 14:25:10|4045.6||4044.6||4045.6||4044.6||0
1650637520000|2022-04-22 14:25:20|4042.6|4030.6|4042.6|4030.6|4043.6|4030.6|4042.6|4030.6|1
1650637550000|2022-04-22 14:25:50|4043.6|4026.6|4038.6|4026.6|4043.6|4026.6|4038.6|4026.6|4
1650637560000|2022-04-22 14:26:00|4037.6||4040.6||4040.6||4037.6||3
1650637570000|2022-04-22 14:26:10|4042.6||4039.6||4042.6||4039.6||0
1650637580000|2022-04-22 14:26:20|4042.6||4043.6||4043.6||4040.6||2
1650637590000|2022-04-22 14:26:30|4041.6||4042.6||4043.6||4041.6||0
1650637600000|2022-04-22 14:26:40||4027.6||4027.6||4027.6||4027.6|0
1650637610000|2022-04-22 14:26:50|4043.6||4041.6||4043.6||4041.6||0
1650637620000|2022-04-22 14:27:00|4043.6|4029.6|4046.6|4033.6|4046.6|4033.6|4042.6|4029.6|2
1650637630000|2022-04-22 14:27:10|4047.6|4034.6|4046.6|4036.6|4047.6|4036.6|4046.6|4034.6|8
1650637640000|2022-04-22 14:27:20|4049.6||4049.6||4054.6||4047.6||7
1650637660000|2022-04-22 14:27:40|4048.6||4048.6||4048.6||4048.6||0
1650637670000|2022-04-22 14:27:50|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4
1650637680000|2022-04-22 14:28:00|4050.6||4048.6||4050.6||4048.6||0
1650637690000|2022-04-22 14:28:10|4047.6||4047.6||4047.6||4047.6||1
1650637700000|2022-04-22 14:28:20|4046.6|4033.6|4048.6|4033.6|4050.6|4033.6|4046.6|4033.6|5
1650637710000|2022-04-22 14:28:30|4047.6|4034.6|4047.6|4034.6|4047.6|4034.6|4047.6|4034.6|4
1650637720000|2022-04-22 14:28:40|4050.6||4047.6||4050.6||4047.6||7
1650637730000|2022-04-22 14:28:50|4049.6||4047.6||4049.6||4046.6||5
1650637740000|2022-04-22 14:29:00|4046.6|4036.6|4046.6|4034.6|4050.6|4036.6|4044.6|4034.6|3
1650637750000|2022-04-22 14:29:10|4045.6||4046.6||4049.6||4044.6||3
1650637760000|2022-04-22 14:29:20||4029.6||4029.6||4029.6||4029.6|1
1650637770000|2022-04-22 14:29:30|4041.6||4042.6||4042.6||4041.6||3
1650637780000|2022-04-22 14:29:40|4043.6||4043.6||4043.6||4043.6||0
1650637790000|2022-04-22 14:29:50|4045.6||4044.6||4045.6||4044.6||0
1650637800000|2022-04-22 14:30:00|4045.6||4044.6||4045.6||4043.6||7
1650637810000|2022-04-22 14:30:10|4045.6||4044.6||4045.6||4044.6||2
1650637820000|2022-04-22 14:30:20|4048.6|4032.6|4049.6|4032.6|4049.6|4032.6|4045.6|4032.6|7
1650637830000|2022-04-22 14:30:30||4033.6||4034.6||4034.6||4033.6|2
1650637840000|2022-04-22 14:30:40|4048.6|4035.6|4047.6|4036.6|4048.6|4036.6|4047.6|4035.6|0
1650637850000|2022-04-22 14:30:50|4049.6|4035.6|4046.6|4034.6|4049.6|4035.6|4046.6|4034.6|10
1650637860000|2022-04-22 14:31:00|4045.6|4036.6|4049.6|4037.6|4049.6|4037.6|4045.6|4036.6|12
1650637870000|2022-04-22 14:31:10|4048.6||4047.6||4049.6||4047.6||0
1650637880000|2022-04-22 14:31:20|4049.6|4038.6|4048.6|4038.6|4049.6|4040.6|4048.6|4038.6|1
1650637890000|2022-04-22 14:31:30|4047.6|4037.6|4046.6|4037.6|4047.6|4037.6|4046.6|4037.6|2
1650637900000|2022-04-22 14:31:40|4050.6|4035.6|4046.6|4035.6|4050.6|4035.6|4046.6|4035.6|7
1650637910000|2022-04-22 14:31:50|4047.6|4032.6|4041.6|4032.6|4047.6|4033.6|4040.6|4032.6|17
1650637920000|2022-04-22 14:32:00|4038.6|4030.6|4037.6|4029.6|4043.6|4030.6|4037.6|4028.6|21
1650637930000|2022-04-22 14:32:10|4040.6||4039.6||4040.6||4039.6||4
1650637940000|2022-04-22 14:32:20|4038.6|4027.6|4037.6|4025.6|4038.6|4027.6|4037.6|4025.6|4
1650637950000|2022-04-22 14:32:30|4036.6|4026.6|4036.6|4026.6|4036.6|4026.6|4036.6|4026.6|0
1650637970000|2022-04-22 14:32:50|4037.6|4027.6|4039.6|4027.6|4039.6|4027.6|4037.6|4027.6|0
1650637980000|2022-04-22 14:33:00|4040.6||4040.6||4041.6||4040.6||0
1650637990000|2022-04-22 14:33:10|4039.6||4039.6||4039.6||4039.6||3
1650638030000|2022-04-22 14:33:50|4041.6|4029.6|4044.6|4032.6|4045.6|4032.6|4041.6|4029.6|6
1650638040000|2022-04-22 14:34:00|4046.6|4033.6|4046.6|4037.6|4046.6|4037.6|4046.6|4033.6|1
1650638060000|2022-04-22 14:34:20|4047.6|4038.6|4047.6|4038.6|4047.6|4038.6|4047.6|4038.6|0
1650638070000|2022-04-22 14:34:30|4048.6|4040.6|4047.6|4037.6|4050.6|4040.6|4047.6|4037.6|4
1650638080000|2022-04-22 14:34:40|4048.6||4047.6||4050.6||4046.6||13
1650638090000|2022-04-22 14:34:50|4046.6||4046.6||4046.6||4046.6||0
1650638100000|2022-04-22 14:35:00|4047.6|4035.6|4046.6|4035.6|4047.6|4035.6|4046.6|4035.6|2
1650638110000|2022-04-22 14:35:10|4047.6|4032.6|4044.6|4032.6|4047.6|4032.6|4044.6|4032.6|1
1650638120000|2022-04-22 14:35:20|||||||||1
1650638130000|2022-04-22 14:35:30|4046.6|4033.6|4046.6|4036.6|4047.6|4036.6|4044.6|4033.6|3
1650638140000|2022-04-22 14:35:40|4047.6|4032.6|4044.6|4032.6|4047.6|4032.6|4044.6|4032.6|4
1650638150000|2022-04-22 14:35:50|4045.6|4035.6|4047.6|4038.6|4047.6|4038.6|4045.6|4035.6|5
1650638160000|2022-04-22 14:36:00|4049.6|4039.6|4049.6|4039.6|4049.6|4039.6|4047.6|4039.6|10
1650638170000|2022-04-22 14:36:10|4050.6|4040.6|4052.6|4040.6|4052.6|4040.6|4050.6|4040.6|6
1650638180000|2022-04-22 14:36:20|4053.6|4042.6|4058.6|4043.6|4058.6|4043.6|4053.6|4042.6|7
1650638190000|2022-04-22 14:36:30|4056.6|4044.6|4058.6|4048.6|4059.6|4049.6|4056.6|4044.6|9
1650638200000|2022-04-22 14:36:40|4059.6|4049.6|4060.6|4050.6|4060.6|4050.6|4056.6|4049.6|4
1650638210000|2022-04-22 14:36:50|4058.6|4051.6|4060.6|4052.6|4061.6|4052.6|4058.6|4051.6|15
1650638220000|2022-04-22 14:37:00|4061.6|4049.6|4059.6|4049.6|4061.6|4051.6|4058.6|4049.6|11
1650638230000|2022-04-22 14:37:10|4058.6|4048.6|4058.6|4048.6|4058.6|4048.6|4058.6|4048.6|5
1650638240000|2022-04-22 14:37:20|4055.6|4045.6|4055.6|4045.6|4055.6|4045.6|4055.6|4045.6|5
1650638250000|2022-04-22 14:37:30|4056.6||4055.6||4056.6||4055.6||3
1650638260000|2022-04-22 14:37:40|4054.6|4042.6|4055.6|4042.6|4055.6|4042.6|4051.6|4042.6|5
1650638270000|2022-04-22 14:37:50|4052.6||4052.6||4052.6||4052.6||0
1650638280000|2022-04-22 14:38:00|4055.6||4056.6||4056.6||4055.6||5
1650638290000|2022-04-22 14:38:10|4055.6||4055.6||4056.6||4052.6||7
1650638300000|2022-04-22 14:38:20|4054.6|4037.6|4046.6|4037.6|4054.6|4037.6|4046.6|4037.6|6
1650638310000|2022-04-22 14:38:30|4050.6|4038.6|4056.6|4040.6|4056.6|4040.6|4048.6|4038.6|6
1650638320000|2022-04-22 14:38:40|4055.6|4041.6|4051.6|4039.6|4055.6|4042.6|4050.6|4039.6|7
1650638330000|2022-04-22 14:38:50|4052.6|4037.6|4047.6|4038.6|4052.6|4038.6|4047.6|4037.6|5
1650638340000|2022-04-22 14:39:00|4050.6|4039.6|4049.6|4039.6|4051.6|4039.6|4046.6|4039.6|5
1650638350000|2022-04-22 14:39:10|4048.6|4037.6|4049.6|4037.6|4049.6|4037.6|4048.6|4037.6|3
1650638360000|2022-04-22 14:39:20|4046.6|4038.6|4047.6|4036.6|4049.6|4039.6|4046.6|4036.6|6
1650638370000|2022-04-22 14:39:30|4045.6|4037.6|4044.6|4037.6|4050.6|4037.6|4044.6|4037.6|3
1650638380000|2022-04-22 14:39:40|4050.6|4038.6|4045.6|4036.6|4051.6|4038.6|4045.6|4036.6|5
1650638390000|2022-04-22 14:39:50|4051.6||4047.6||4051.6||4047.6||5
1650638400000|2022-04-22 14:40:00|4044.6|4035.6|4049.6|4033.6|4050.6|4035.6|4040.6|4032.6|21
1650638410000|2022-04-22 14:40:10|4048.6|4034.6|4051.6|4036.6|4051.6|4036.6|4044.6|4034.6|10
1650638420000|2022-04-22 14:40:20|4050.6|4037.6|4050.6|4037.6|4051.6|4037.6|4049.6|4037.6|6
1650638430000|2022-04-22 14:40:30|4048.6|4038.6|4050.6|4037.6|4051.6|4038.6|4048.6|4037.6|6
1650638440000|2022-04-22 14:40:40|4047.6|4038.6|4047.6|4033.6|4047.6|4038.6|4047.6|4033.6|5
1650638450000|2022-04-22 14:40:50|4049.6|4034.6|4046.6|4036.6|4049.6|4036.6|4046.6|4034.6|3
1650638460000|2022-04-22 14:41:00|4047.6|4035.6|4045.6|4036.6|4049.6|4036.6|4045.6|4035.6|4
1650638470000|2022-04-22 14:41:10|4047.6|4035.6|4047.6|4033.6|4047.6|4035.6|4047.6|4033.6|11
1650638480000|2022-04-22 14:41:20|4046.6|4031.6|4039.6|4031.6|4046.6|4031.6|4039.6|4031.6|2
1650638490000|2022-04-22 14:41:30|4041.6|4028.6|4035.6|4027.6|4041.6|4028.6|4035.6|4023.6|7
1650638500000|2022-04-22 14:41:40|4036.6|4023.6|4035.6|4026.6|4036.6|4026.6|4035.6|4023.6|5
1650638510000|2022-04-22 14:41:50|4036.6||4036.6||4036.6||4034.6||2
1650638520000|2022-04-22 14:42:00|4039.6|4027.6|4036.6|4027.6|4042.6|4027.6|4035.6|4027.6|5
1650638530000|2022-04-22 14:42:10|4039.6|4028.6|4037.6|4028.6|4041.6|4029.6|4037.6|4028.6|7
1650638540000|2022-04-22 14:42:20|4039.6||4035.6||4039.6||4035.6||3
1650638550000|2022-04-22 14:42:30|4037.6|4026.6|4041.6|4027.6|4041.6|4027.6|4036.6|4026.6|10
1650638560000|2022-04-22 14:42:40|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|3
1650638570000|2022-04-22 14:42:50|4037.6|4029.6|4037.6|4028.6|4037.6|4029.6|4037.6|4027.6|9
1650638580000|2022-04-22 14:43:00|4040.6|4029.6|4041.6|4030.6|4042.6|4030.6|4039.6|4029.6|13
1650638590000|2022-04-22 14:43:10|4040.6|4028.6|4038.6|4028.6|4041.6|4028.6|4038.6|4028.6|5
1650638600000|2022-04-22 14:43:20|4039.6|4029.6|4041.6|4029.6|4042.6|4029.6|4038.6|4029.6|2
1650638610000|2022-04-22 14:43:30|4040.6||4041.6||4041.6||4040.6||3
1650638620000|2022-04-22 14:43:40|4042.6|4030.6|4042.6|4032.6|4042.6|4032.6|4040.6|4030.6|4
1650638630000|2022-04-22 14:43:50|4043.6|4033.6|4041.6|4033.6|4043.6|4033.6|4041.6|4033.6|2
1650638640000|2022-04-22 14:44:00|4040.6|4030.6|4038.6|4029.6|4041.6|4031.6|4038.6|4029.6|8
1650638650000|2022-04-22 14:44:10|4039.6|4028.6|4036.6|4025.6|4039.6|4028.6|4036.6|4025.6|13
1650638660000|2022-04-22 14:44:20|4039.6|4027.6|4039.6|4029.6|4039.6|4029.6|4038.6|4027.6|4
1650638670000|2022-04-22 14:44:30|4037.6||4037.6||4037.6||4037.6||0
1650638680000|2022-04-22 14:44:40|4038.6|4030.6|4036.6|4027.6|4039.6|4030.6|4032.6|4024.6|49
1650638690000|2022-04-22 14:44:50|4035.6|4025.6|4035.6|4025.6|4036.6|4025.6|4034.6|4025.6|5
1650638700000|2022-04-22 14:45:00|4036.6|4027.6|4037.6|4028.6|4037.6|4028.6|4036.6|4027.6|13
1650638760000|2022-04-22 14:46:00|4043.6|4031.6|4040.6|4031.6|4043.6|4031.6|4040.6|4031.6|4
1650638770000|2022-04-22 14:46:10|4042.6|4032.6|4047.6|4034.6|4047.6|4034.6|4042.6|4032.6|14
1650638780000|2022-04-22 14:46:20|4045.6|4033.6|4044.6|4033.6|4045.6|4033.6|4043.6|4032.6|31
1650638790000|2022-04-22 14:46:30|4041.6|4031.6|4041.6|4031.6|4041.6|4031.6|4041.6|4031.6|3
1650638800000|2022-04-22 14:46:40|4043.6||4041.6||4044.6||4041.6||1
1650638810000|2022-04-22 14:46:50|4042.6|4033.6|4040.6|4032.6|4042.6|4033.6|4040.6|4032.6|2
1650638820000|2022-04-22 14:47:00|4042.6|4031.6|4040.6|4031.6|4042.6|4031.6|4040.6|4031.6|3
1650638830000|2022-04-22 14:47:10|4042.6|4030.6|4042.6|4033.6|4042.6|4034.6|4040.6|4030.6|10
1650638840000|2022-04-22 14:47:20|4041.6|4034.6|4042.6|4034.6|4042.6|4034.6|4041.6|4034.6|3
1650638850000|2022-04-22 14:47:30|4041.6|4035.6|4042.6|4031.6|4042.6|4035.6|4039.6|4030.6|10
1650638860000|2022-04-22 14:47:40|4041.6||4039.6||4041.6||4039.6||0
1650638870000|2022-04-22 14:47:50|4040.6|4030.6|4040.6|4033.6|4041.6|4033.6|4039.6|4030.6|4
1650638880000|2022-04-22 14:48:00|4041.6|4034.6|4041.6|4034.6|4041.6|4034.6|4041.6|4034.6|3
1650638890000|2022-04-22 14:48:10|||||||||1
1650638900000|2022-04-22 14:48:20|4042.6|4032.6|4040.6|4031.6|4042.6|4032.6|4040.6|4031.6|8
1650638910000|2022-04-22 14:48:30|4042.6|4030.6|4042.6|4034.6|4042.6|4034.6|4040.6|4030.6|5
1650638920000|2022-04-22 14:48:40|4037.6|4032.6|4037.6|4030.6|4037.6|4032.6|4037.6|4030.6|13
1650638930000|2022-04-22 14:48:50|4038.6||4037.6||4038.6||4037.6||31
1650638940000|2022-04-22 14:49:00|4036.6|4029.6|4036.6|4029.6|4036.6|4030.6|4036.6|4029.6|4
1650638950000|2022-04-22 14:49:10|4035.6|4023.6|4032.6|4023.6|4037.6|4026.6|4032.6|4023.6|9
1650638960000|2022-04-22 14:49:20|4030.6|4021.6|4032.6|4021.6|4032.6|4021.6|4029.6|4021.6|3
1650638970000|2022-04-22 14:49:30|4030.6|4022.6|4030.6|4020.6|4030.6|4022.6|4027.6|4011.6|12
1650638980000|2022-04-22 14:49:40|4027.6|4021.6|4037.6|4025.6|4037.6|4025.6|4027.6|4020.6|18
1650638990000|2022-04-22 14:49:50|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|1
1650639000000|2022-04-22 14:50:00|4031.6||4031.6||4031.6||4031.6||1
1650639010000|2022-04-22 14:50:10|4034.6|4019.6|4031.6|4018.6|4034.6|4019.6|4031.6|4018.6|4
1650639020000|2022-04-22 14:50:20|4027.6|4019.6|4027.6|4017.6|4027.6|4019.6|4025.6|4017.6|27
1650639030000|2022-04-22 14:50:30|4026.6|4015.6|4026.6|4015.6|4026.6|4015.6|4025.6|4015.6|1
1650639040000|2022-04-22 14:50:40|4027.6|4016.6|4026.6|4016.6|4027.6|4016.6|4026.6|4016.6|0
1650639050000|2022-04-22 14:50:50|4027.6|4017.6|4027.6|4017.6|4027.6|4017.6|4027.6|4017.6|0
1650639070000|2022-04-22 14:51:10|4026.6||4026.6||4026.6||4026.6||0
1650639080000|2022-04-22 14:51:20|4025.6|4016.6|4022.6|4015.6|4026.6|4016.6|4022.6|4015.6|20
1650639090000|2022-04-22 14:51:30|4021.6|4013.6|4022.6|4014.6|4022.6|4014.6|4021.6|4013.6|18
1650639100000|2022-04-22 14:51:40|4023.6|4015.6|4022.6|4015.6|4023.6|4015.6|4022.6|4015.6|19
1650639110000|2022-04-22 14:51:50|4023.6||4025.6||4025.6||4022.6||5
1650639120000|2022-04-22 14:52:00||4016.6||4016.6||4017.6||4016.6|4
1650639130000|2022-04-22 14:52:10||4017.6||4017.6||4017.6||4017.6|2
1650639140000|2022-04-22 14:52:20||4018.6||4018.6||4018.6||4017.6|12
1650639160000|2022-04-22 14:52:40|4024.6|4016.6|4024.6|4016.6|4024.6|4016.6|4024.6|4014.6|7
1650639170000|2022-04-22 14:52:50|4023.6|4013.6|4023.6|4016.6|4023.6|4016.6|4023.6|4013.6|2
1650639180000|2022-04-22 14:53:00|4022.6|4015.6|4024.6|4014.6|4024.6|4015.6|4022.6|4014.6|1
1650639190000|2022-04-22 14:53:10|4023.6||4022.6||4023.6||4022.6||3
1650639200000|2022-04-22 14:53:20|4021.6|4013.6|4022.6|4014.6|4022.6|4014.6|4021.6|4013.6|1
1650639220000|2022-04-22 14:53:40|4020.6|4013.6|4020.6|4013.6|4020.6|4013.6|4020.6|4013.6|41
1650639230000|2022-04-22 14:53:50|4021.6|4014.6|4028.6|4016.6|4028.6|4016.6|4021.6|4014.6|22
1650639240000|2022-04-22 14:54:00||4015.6||4015.6||4015.6||4015.6|3
1650639250000|2022-04-22 14:54:10|4027.6|4016.6|4026.6|4015.6|4027.6|4016.6|4026.6|4015.6|6
1650639260000|2022-04-22 14:54:20|4025.6|4014.6|4022.6|4014.6|4025.6|4015.6|4021.6|4012.6|30
1650639270000|2022-04-22 14:54:30|4021.6|4013.6|4021.6|4013.6|4021.6|4014.6|4021.6|4012.6|21
1650639280000|2022-04-22 14:54:40|4019.6|4012.6|4021.6|4012.6|4021.6|4014.6|4019.6|4012.6|27
1650639290000|2022-04-22 14:54:50|4020.6|4013.6|4020.6|4012.6|4020.6|4013.6|4020.6|4011.6|13
1650639300000|2022-04-22 14:55:00|4019.6|4011.6|4020.6|4012.6|4020.6|4012.6|4019.6|4011.6|6
1650639310000|2022-04-22 14:55:10|4019.6|4011.6|4019.6|4012.6|4019.6|4012.6|4019.6|4011.6|0
1650639320000|2022-04-22 14:55:20|4020.6||4020.6||4020.6||4020.6||1
1650639330000|2022-04-22 14:55:30|||||||||19
1650639390000|2022-04-22 14:56:30|4019.6|4011.6|4020.6|4011.6|4020.6|4012.6|4019.6|4011.6|3
1650639400000|2022-04-22 14:56:40|4019.6||4019.6||4020.6||4019.6||3
1650639410000|2022-04-22 14:56:50||4010.6||4010.6||4010.6||4010.6|2
1650639420000|2022-04-22 14:57:00|4017.6|4011.6|4017.6|4010.6|4017.6|4011.6|4017.6|4009.6|15
1650639430000|2022-04-22 14:57:10|4019.6|4009.6|4019.6|4011.6|4019.6|4011.6|4019.6|4009.6|13
1650639440000|2022-04-22 14:57:20||4010.6||4011.6||4011.6||4010.6|8
1650639450000|2022-04-22 14:57:30|4020.6|4012.6|4020.6|4012.6|4020.6|4013.6|4019.6|4012.6|8
1650639460000|2022-04-22 14:57:40|4019.6|4011.6|4021.6|4013.6|4021.6|4013.6|4019.6|4011.6|13
1650639470000|2022-04-22 14:57:50|4020.6|4012.6|4019.6|4011.6|4020.6|4012.6|4019.6|4010.6|1
1650639480000|2022-04-22 14:58:00|4020.6|4012.6|4027.6|4017.6|4027.6|4017.6|4020.6|4012.6|24
1650639490000|2022-04-22 14:58:10|4024.6|4015.6|4024.6|4013.6|4024.6|4015.6|4024.6|4013.6|2
1650639500000|2022-04-22 14:58:20|4022.6|4014.6|4022.6|4013.6|4022.6|4015.6|4022.6|4013.6|2
1650639510000|2022-04-22 14:58:30|4020.6|4011.6|4019.6|4010.6|4020.6|4011.6|4019.6|4010.6|3
1650639520000|2022-04-22 14:58:40|4017.6|4009.6|4017.6|4009.6|4017.6|4009.6|4017.6|4009.6|15
1650639530000|2022-04-22 14:58:50||4007.6||4007.6||4007.6||4007.6|1
1650639540000|2022-04-22 14:59:00||4005.6||4005.6||4005.6||4005.6|2
1650639550000|2022-04-22 14:59:10||4004.6||4005.6||4005.6||4004.6|4
1650639560000|2022-04-22 14:59:20|4016.6|4004.6|4013.6|4004.6|4016.6|4004.6|4013.6|4004.6|2
1650639570000|2022-04-22 14:59:30|4012.6||4013.6||4013.6||4012.6||3
1650639590000|2022-04-22 14:59:50|4012.6|4002.6|4012.6|4004.6|4012.6|4004.6|4012.6|4002.6|18
1650639600000|2022-04-22 15:00:00|4011.6||4011.6||4011.6||4011.6||0
1650639610000|2022-04-22 15:00:10|4012.6|4006.6|4015.6|4005.6|4015.6|4006.6|4012.6|4005.6|7
1650639620000|2022-04-22 15:00:20|4019.6|4006.6|4014.6|4007.6|4019.6|4008.6|4014.6|4006.6|28
1650639630000|2022-04-22 15:00:30||4005.6||4005.6||4005.6||4005.6|25
1650639640000|2022-04-22 15:00:40|4012.6||4012.6||4012.6||4012.6||31
1650639650000|2022-04-22 15:00:50|4013.6||4013.6||4013.6||4013.6||3
1650639660000|2022-04-22 15:01:00|4012.6|4003.6|4012.6|4003.6|4012.6|4003.6|4011.6|4003.6|5
1650639670000|2022-04-22 15:01:10|4011.6||4012.6||4012.6||4011.6||0
1650639680000|2022-04-22 15:01:20|4010.6|4000.6|4010.6|4002.6|4010.6|4002.6|4010.6|4000.6|20
1650639690000|2022-04-22 15:01:30|4009.6|4003.6|4011.6|4003.6|4012.6|4003.6|4009.6|4001.6|17
1650639700000|2022-04-22 15:01:40|4010.6|4002.6|4008.6|4000.6|4010.6|4002.6|4008.6|4000.6|3
1650639710000|2022-04-22 15:01:50|4010.6|4001.6|4011.6|4004.6|4011.6|4004.6|4010.6|4000.6|17
1650639720000|2022-04-22 15:02:00|4013.6|4005.6|4015.6|4006.6|4015.6|4007.6|4013.6|4005.6|8
1650639730000|2022-04-22 15:02:10|4014.6|4007.6|4012.6|4004.6|4014.6|4007.6|4012.6|4004.6|9
1650639740000|2022-04-22 15:02:20|4010.6|4003.6|4011.6|4003.6|4011.6|4003.6|4010.6|4002.6|20
1650639750000|2022-04-22 15:02:30|4013.6|4004.6|4013.6|4005.6|4013.6|4005.6|4013.6|4004.6|4
1650639760000|2022-04-22 15:02:40|4012.6|4004.6|4011.6|4003.6|4012.6|4004.6|4011.6|4003.6|5
1650639770000|2022-04-22 15:02:50|4012.6|4005.6|4012.6|4003.6|4013.6|4005.6|4012.6|4003.6|5
1650639780000|2022-04-22 15:03:00|4011.6|4002.6|4010.6|4002.6|4011.6|4002.6|4010.6|4002.6|2
1650639790000|2022-04-22 15:03:10|4009.6|4001.6|4007.6|3998.6|4009.6|4001.6|4007.6|3998.6|8
1650639800000|2022-04-22 15:03:20|4006.6|3997.6|4004.6|3996.6|4006.6|3997.6|4004.6|3996.6|7
1650639810000|2022-04-22 15:03:30|4002.6|3994.6|4002.6|3993.6|4005.6|3996.6|4001.6|3993.6|13
1650639820000|2022-04-22 15:03:40|4003.6|3994.6|4002.6|3995.6|4003.6|3995.6|4002.6|3994.6|1
1650639830000|2022-04-22 15:03:50|4001.6|3993.6|3999.6|3990.6|4001.6|3993.6|3999.6|3990.6|6
1650639840000|2022-04-22 15:04:00|3998.6|3991.6|4002.6|3994.6|4002.6|3994.6|3998.6|3991.6|3
1650639850000|2022-04-22 15:04:10||3993.6||3992.6||3993.6||3992.6|0
1650639860000|2022-04-22 15:04:20|4009.6|3993.6|4008.6|3997.6|4010.6|3997.6|4008.6|3993.6|8
1650639870000|2022-04-22 15:04:30|4003.6|3995.6|4002.6|3992.6|4004.6|3995.6|4002.6|3991.6|8
1650639880000|2022-04-22 15:04:40|4004.6|3993.6|4004.6|3993.6|4004.6|3993.6|4004.6|3991.6|0
1650639890000|2022-04-22 15:04:50|4002.6|3992.6|4002.6|3991.6|4002.6|3993.6|4002.6|3991.6|0
1650639900000|2022-04-22 15:05:00|3997.6|3992.6|3997.6|3989.6|3997.6|3992.6|3997.6|3989.6|26
1650639910000|2022-04-22 15:05:10|3998.6||3997.6||3998.6||3997.6||1
1650639920000|2022-04-22 15:05:20|3996.6|3990.6|3997.6|3988.6|3997.6|3990.6|3996.6|3988.6|3
1650639930000|2022-04-22 15:05:30|3998.6||3997.6||3998.6||3997.6||1
1650639940000|2022-04-22 15:05:40|3994.6|3987.6|3997.6|3989.6|3997.6|3989.6|3994.6|3987.6|30
1650639950000|2022-04-22 15:05:50|3998.6|3990.6|3999.6|3989.6|3999.6|3990.6|3997.6|3989.6|1
1650639960000|2022-04-22 15:06:00|3998.6|3990.6|4000.6|3992.6|4001.6|3992.6|3998.6|3990.6|11
1650639970000|2022-04-22 15:06:10|3999.6|3991.6|3999.6|3990.6|4000.6|3991.6|3999.6|3989.6|10
1650639980000|2022-04-22 15:06:20|3998.6|3991.6|4002.6|3994.6|4002.6|3994.6|3997.6|3989.6|35
1650640000000|2022-04-22 15:06:40|4003.6|3995.6|4005.6|3995.6|4005.6|3995.6|4003.6|3995.6|0
1650640010000|2022-04-22 15:06:50|4007.6|3996.6|4007.6|3999.6|4007.6|3999.6|4007.6|3996.6|0
1650640070000|2022-04-22 15:07:50|4016.6|4005.6|4016.6|4005.6|4016.6|4005.6|4016.6|4005.6|2
1650640080000|2022-04-22 15:08:00|4015.6|4004.6|4014.6|4003.6|4015.6|4004.6|4014.6|4003.6|0
1650640090000|2022-04-22 15:08:10|4015.6|4005.6|4017.6|4005.6|4017.6|4005.6|4015.6|4005.6|0
1650640130000|2022-04-22 15:08:50|4019.6|4006.6|4017.6|4009.6|4022.6|4009.6|4017.6|4006.6|10
1650640140000|2022-04-22 15:09:00|4020.6|4010.6|4022.6|4012.6|4022.6|4012.6|4017.6|4010.6|13
1650640150000|2022-04-22 15:09:10|4020.6|4013.6|4024.6|4013.6|4024.6|4013.6|4020.6|4013.6|0
1650640160000|2022-04-22 15:09:20|4025.6|4014.6|4021.6|4012.6|4025.6|4015.6|4021.6|4011.6|1
1650640170000|2022-04-22 15:09:30|4023.6|4009.6|4019.6|4012.6|4025.6|4014.6|4019.6|4009.6|49
1650640180000|2022-04-22 15:09:40|4021.6|4008.6|4023.6|4010.6|4023.6|4010.6|4019.6|4008.6|15
1650640190000|2022-04-22 15:09:50|4025.6|4011.6|4025.6|4012.6|4025.6|4012.6|4025.6|4010.6|2
1650640200000|2022-04-22 15:10:00|4022.6||4023.6||4023.6||4022.6||1
1650640210000|2022-04-22 15:10:10|4021.6|4010.6|4017.6|4007.6|4021.6|4010.6|4017.6|4007.6|2
1650640220000|2022-04-22 15:10:20|4013.6|4004.6|4018.6|4007.6|4018.6|4008.6|4013.6|4004.6|20
1650640230000|2022-04-22 15:10:30||4006.6||4006.6||4006.6||4006.6|2
1650640250000|2022-04-22 15:10:50|4015.6|4005.6|4015.6|4005.6|4015.6|4005.6|4015.6|4004.6|1
1650640260000|2022-04-22 15:11:00|4012.6|4004.6|4012.6|4002.6|4012.6|4004.6|4012.6|4002.6|3
1650640270000|2022-04-22 15:11:10|4013.6|4003.6|4015.6|4004.6|4015.6|4004.6|4013.6|4003.6|0
1650640280000|2022-04-22 15:11:20|4012.6|4002.6|4012.6|4002.6|4012.6|4002.6|4012.6|4002.6|2
1650640290000|2022-04-22 15:11:30|4008.6|4001.6|4008.6|4001.6|4008.6|4001.6|4008.6|3998.6|45
1650640300000|2022-04-22 15:11:40|4010.6|4000.6|4010.6|4002.6|4010.6|4002.6|4010.6|4000.6|40
1650640310000|2022-04-22 15:11:50|4012.6|4003.6|4010.6|4002.6|4012.6|4004.6|4010.6|4002.6|18
1650640320000|2022-04-22 15:12:00|4011.6|4003.6|4013.6|4003.6|4013.6|4003.6|4011.6|4002.6|3
1650640330000|2022-04-22 15:12:10|4009.6|4002.6|4011.6|4002.6|4013.6|4006.6|4009.6|4001.6|27
1650640340000|2022-04-22 15:12:20|4010.6|3998.6|4008.6|3999.6|4010.6|3999.6|4008.6|3998.6|4
1650640350000|2022-04-22 15:12:30|4007.6||4007.6||4007.6||4007.6||0
1650640360000|2022-04-22 15:12:40|4005.6|3997.6|4005.6|3997.6|4005.6|3997.6|4005.6|3997.6|8
1650640370000|2022-04-22 15:12:50|4003.6|3996.6|4003.6|3996.6|4003.6|3996.6|4003.6|3996.6|4
1650640380000|2022-04-22 15:13:00|4005.6|3997.6|4002.6|3994.6|4005.6|3998.6|4002.6|3994.6|4
1650640390000|2022-04-22 15:13:10|4005.6|3993.6|4000.6|3993.6|4007.6|3993.6|4000.6|3993.6|29
1650640400000|2022-04-22 15:13:20|4001.6|3991.6|4001.6|3991.6|4001.6|3991.6|4000.6|3991.6|12
1650640410000|2022-04-22 15:13:30|4003.6|3990.6|4003.6|3990.6|4003.6|3990.6|4003.6|3989.6|0
1650640420000|2022-04-22 15:13:40|4002.6|3995.6|4002.6|3995.6|4002.6|3995.6|4001.6|3995.6|2
1650640430000|2022-04-22 15:13:50|4003.6|3993.6|4005.6|3993.6|4005.6|3993.6|4003.6|3993.6|1
1650640440000|2022-04-22 15:14:00|4007.6|3991.6|4007.6|3998.6|4008.6|3998.6|4007.6|3991.6|1
1650640500000|2022-04-22 15:15:00|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|1
1650640520000|2022-04-22 15:15:20|4000.6||4000.6||4000.6||4000.6||3
1650640530000|2022-04-22 15:15:30|4001.6|3992.6|4003.6|3992.6|4003.6|3992.6|4001.6|3992.6|8
1650640540000|2022-04-22 15:15:40||3991.6||3991.6||3991.6||3991.6|4
1650640550000|2022-04-22 15:15:50||3988.6||3990.6||3990.6||3988.6|0
1650640560000|2022-04-22 15:16:00||3988.6||3989.6||3989.6||3988.6|0
1650640570000|2022-04-22 15:16:10|4002.6|3990.6|4001.6|3990.6|4002.6|3990.6|3998.6|3990.6|1
1650640580000|2022-04-22 15:16:20|4002.6|3989.6|3996.6|3989.6|4002.6|3989.6|3996.6|3989.6|22
1650640590000|2022-04-22 15:16:30|3998.6|3991.6|4001.6|3992.6|4001.6|3994.6|3996.6|3991.6|27
1650640600000|2022-04-22 15:16:40|4003.6|3990.6|4005.6|3993.6|4005.6|3993.6|4003.6|3990.6|0
1650640610000|2022-04-22 15:16:50|4007.6|3992.6|4007.6|3993.6|4007.6|3994.6|4007.6|3991.6|0
1650640620000|2022-04-22 15:17:00||3991.6||3988.6||3992.6||3988.6|0
1650640630000|2022-04-22 15:17:10|4005.6|3989.6|4004.6|3989.6|4005.6|3989.6|4004.6|3989.6|0
1650640640000|2022-04-22 15:17:20|4002.6||4004.6||4004.6||4002.6||0
1650640650000|2022-04-22 15:17:30||3990.6||3991.6||3991.6||3990.6|0
1650640660000|2022-04-22 15:17:40||3992.6||3991.6||3992.6||3990.6|0
1650640670000|2022-04-22 15:17:50||3990.6||3990.6||3990.6||3990.6|0
1650640680000|2022-04-22 15:18:00|4000.6||4001.6||4001.6||4000.6||0
1650640690000|2022-04-22 15:18:10|3997.6|3989.6|3996.6|3989.6|3999.6|3990.6|3996.6|3989.6|7
1650640700000|2022-04-22 15:18:20|3998.6|3988.6|3999.6|3988.6|3999.6|3988.6|3995.6|3988.6|14
1650640710000|2022-04-22 15:18:30|4000.6|3992.6|4004.6|3990.6|4004.6|3992.6|4000.6|3988.6|3
1650640730000|2022-04-22 15:18:50||3991.6||3991.6||3991.6||3991.6|0
1650640740000|2022-04-22 15:19:00||3992.6||3992.6||3992.6||3992.6|0
1650640760000|2022-04-22 15:19:20||3993.6||3993.6||3993.6||3993.6|0
1650640770000|2022-04-22 15:19:30|4005.6|3994.6|4008.6|3996.6|4008.6|3996.6|4005.6|3994.6|0
1650640780000|2022-04-22 15:19:40|4007.6|4000.6|4002.6|3993.6|4008.6|4000.6|4002.6|3993.6|12
1650640790000|2022-04-22 15:19:50|4004.6|3992.6|4004.6|3990.6|4004.6|3992.6|3999.6|3989.6|26
1650640800000|2022-04-22 15:20:00||3991.6||3991.6||3991.6||3991.6|0
1650640810000|2022-04-22 15:20:10||3992.6||3992.6||3992.6||3992.6|0
1650640820000|2022-04-22 15:20:20|4007.6|3991.6|4007.6|3997.6|4007.6|3997.6|4007.6|3991.6|2
1650640830000|2022-04-22 15:20:30|4008.6|3995.6|4008.6|3996.6|4008.6|3996.6|4008.6|3995.6|0
1650640840000|2022-04-22 15:20:40|4002.6|3995.6|4001.6|3994.6|4008.6|4001.6|4001.6|3994.6|30
1650640850000|2022-04-22 15:20:50|4003.6|3993.6|4007.6|3994.6|4007.6|3994.6|4003.6|3993.6|5
1650640860000|2022-04-22 15:21:00|4006.6||4006.6||4006.6||4006.6||0
1650640880000|2022-04-22 15:21:20|4007.6||4004.6||4007.6||4004.6||0
1650640890000|2022-04-22 15:21:30|4002.6|3992.6|4000.6|3990.6|4004.6|3992.6|4000.6|3990.6|10
1650640900000|2022-04-22 15:21:40||3989.6||3987.6||3989.6||3987.6|2
1650640910000|2022-04-22 15:21:50||3988.6||3988.6||3988.6||3988.6|0
1650640920000|2022-04-22 15:22:00|3997.6|3991.6|4000.6|3991.6|4000.6|3991.6|3997.6|3991.6|7
1650640930000|2022-04-22 15:22:10|4001.6||4000.6||4001.6||4000.6||36
1650640940000|2022-04-22 15:22:20|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|8
1650640950000|2022-04-22 15:22:30|4000.6||3999.6||4000.6||3999.6||0
1650640980000|2022-04-22 15:23:00|4000.6|3988.6|3999.6|3990.6|4000.6|3990.6|3999.6|3988.6|4
1650640990000|2022-04-22 15:23:10|3998.6|3988.6|3999.6|3989.6|3999.6|3989.6|3997.6|3987.6|1
1650641010000|2022-04-22 15:23:30|3998.6|3990.6|3999.6|3990.6|3999.6|3990.6|3998.6|3990.6|0
1650641020000|2022-04-22 15:23:40||3989.6||3988.6||3989.6||3988.6|2
1650641040000|2022-04-22 15:24:00|3998.6|3989.6|3997.6|3986.6|3998.6|3989.6|3997.6|3986.6|0
1650641050000|2022-04-22 15:24:10|3992.6|3984.6|3992.6|3984.6|3992.6|3984.6|3992.6|3984.6|11
1650641110000|2022-04-22 15:25:10||3982.6||3982.6||3982.6||3982.6|3
1650641120000|2022-04-22 15:25:20||3984.6||3983.6||3984.6||3983.6|4
1650641130000|2022-04-22 15:25:30|3989.6|3982.6|3991.6|3982.6|3991.6|3982.6|3989.6|3982.6|4
1650641140000|2022-04-22 15:25:40|3992.6||3992.6||3992.6||3992.6||0
1650641150000|2022-04-22 15:25:50|3993.6|3985.6|3995.6|3986.6|3995.6|3986.6|3993.6|3984.6|3
1650641160000|2022-04-22 15:26:00|3996.6|3987.6|3996.6|3988.6|3996.6|3988.6|3996.6|3987.6|1
1650641180000|2022-04-22 15:26:20||3989.6||3986.6||3989.6||3986.6|2
1650641220000|2022-04-22 15:27:00|3998.6|3988.6|4000.6|3991.6|4001.6|3991.6|3998.6|3988.6|3
1650641230000|2022-04-22 15:27:10|||||||||1
1650641240000|2022-04-22 15:27:20|3999.6|3989.6|3998.6|3986.6|3999.6|3989.6|3994.6|3986.6|3
1650641250000|2022-04-22 15:27:30|3997.6||3997.6||3997.6||3996.6||0
1650641260000|2022-04-22 15:27:40|3996.6||3994.6||3996.6||3994.6||0
1650641270000|2022-04-22 15:27:50|3995.6||3994.6||3995.6||3994.6||0
1650641280000|2022-04-22 15:28:00|3995.6|3983.6|3995.6|3982.6|3995.6|3983.6|3992.6|3982.6|6
1650641290000|2022-04-22 15:28:10|3994.6|3983.6|3995.6|3984.6|3995.6|3984.6|3994.6|3983.6|0
1650641300000|2022-04-22 15:28:20||3985.6||3985.6||3985.6||3985.6|0
1650641310000|2022-04-22 15:28:30||3986.6||3983.6||3986.6||3983.6|1
1650641350000|2022-04-22 15:29:10|3997.6|3987.6|4000.6|3988.6|4001.6|3988.6|3997.6|3987.6|1
1650641360000|2022-04-22 15:29:20|3999.6||3999.6||3999.6||3999.6||0
1650641370000|2022-04-22 15:29:30|3996.6|3989.6|3996.6|3985.6|3996.6|3989.6|3996.6|3985.6|1
1650641380000|2022-04-22 15:29:40|3995.6||3995.6||3995.6||3995.6||0
1650641390000|2022-04-22 15:29:50|3996.6||3997.6||3997.6||3995.6||0
1650641400000|2022-04-22 15:30:00|3998.6||3998.6||3998.6||3998.6||0
1650641410000|2022-04-22 15:30:10|3999.6||3999.6||3999.6||3999.6||0
1650641450000|2022-04-22 15:30:50|3998.6||3996.6||3998.6||3996.6||0
1650641460000|2022-04-22 15:31:00|3995.6|3983.6|3991.6|3981.6|3995.6|3984.6|3991.6|3981.6|1
1650641480000|2022-04-22 15:31:20|3990.6|3982.6|3992.6|3981.6|3994.6|3982.6|3990.6|3981.6|1
1650641490000|2022-04-22 15:31:30|3990.6|3982.6|3995.6|3982.6|3995.6|3982.6|3990.6|3982.6|1
1650641500000|2022-04-22 15:31:40|3994.6|3984.6|3993.6|3981.6|3994.6|3984.6|3993.6|3981.6|1
1650641510000|2022-04-22 15:31:50|3996.6|3982.6|3996.6|3982.6|3996.6|3982.6|3996.6|3982.6|0
1650641520000|2022-04-22 15:32:00|3995.6||3995.6||3995.6||3995.6||0
1650641530000|2022-04-22 15:32:10|3994.6||3994.6||3994.6||3994.6||0
1650641540000|2022-04-22 15:32:20|3993.6||3992.6||3993.6||3990.6||0
1650641560000|2022-04-22 15:32:40|3991.6|3981.6|3990.6|3981.6|3991.6|3981.6|3990.6|3981.6|2
1650641570000|2022-04-22 15:32:50|3989.6|3978.6|3989.6|3977.6|3989.6|3978.6|3989.6|3977.6|4
1650641580000|2022-04-22 15:33:00|3988.6||3988.6||3988.6||3987.6||0
1650641590000|2022-04-22 15:33:10|3985.6|3978.6|3990.6|3978.6|3990.6|3978.6|3985.6|3978.6|1
1650641600000|2022-04-22 15:33:20||3981.6||3978.6||3981.6||3978.6|1
1650641620000|2022-04-22 15:33:40|3993.6||3988.6||3993.6||3988.6||1
1650641630000|2022-04-22 15:33:50|3987.6|3979.6|3990.6|3979.6|3990.6|3979.6|3986.6|3979.6|1
1650641650000|2022-04-22 15:34:10|3993.6|3980.6|3993.6|3982.6|3993.6|3982.6|3993.6|3980.6|0
1650641660000|2022-04-22 15:34:20|3992.6|3984.6|3992.6|3979.6|3992.6|3984.6|3992.6|3979.6|1
1650641700000|2022-04-22 15:35:00|3991.6|3981.6|3994.6|3981.6|3994.6|3981.6|3989.6|3981.6|1
1650641710000|2022-04-22 15:35:10|3993.6||3992.6||3993.6||3992.6||0
1650641720000|2022-04-22 15:35:20|3993.6|3982.6|3993.6|3982.6|3994.6|3982.6|3993.6|3982.6|0
1650641730000|2022-04-22 15:35:30|3992.6||3992.6||3992.6||3992.6||0
1650641740000|2022-04-22 15:35:40|3991.6|3981.6|3991.6|3981.6|3992.6|3981.6|3990.6|3981.6|0
1650641750000|2022-04-22 15:35:50|3990.6||3991.6||3991.6||3990.6||0
1650641760000|2022-04-22 15:36:00|3990.6||3990.6||3990.6||3990.6||0
1650641770000|2022-04-22 15:36:10||3977.6||3978.6||3978.6||3977.6|3
1650641790000|2022-04-22 15:36:30||3979.6||3979.6||3979.6||3979.6|0
1650641800000|2022-04-22 15:36:40||3980.6||3980.6||3980.6||3980.6|0
1650641810000|2022-04-22 15:36:50||3981.6||3981.6||3981.6||3981.6|0
1650641820000|2022-04-22 15:37:00||3980.6||3978.6||3980.6||3978.6|1
1650641830000|2022-04-22 15:37:10||3977.6||3978.6||3978.6||3977.6|0
1650641840000|2022-04-22 15:37:20|3989.6||3989.6||3989.6||3989.6||0
1650641850000|2022-04-22 15:37:30||3977.6||3978.6||3978.6||3977.6|0
1650641870000|2022-04-22 15:37:50||3979.6||3978.6||3979.6||3978.6|0
1650641880000|2022-04-22 15:38:00||3977.6||3977.6||3978.6||3976.6|0
1650641890000|2022-04-22 15:38:10||3978.6||3978.6||3978.6||3978.6|0
1650641920000|2022-04-22 15:38:40|3988.6||3988.6||3988.6||3988.6||0
1650641930000|2022-04-22 15:38:50||3977.6||3977.6||3977.6||3977.6|0
1650641940000|2022-04-22 15:39:00||3976.6||3976.6||3976.6||3976.6|0
1650641950000|2022-04-22 15:39:10||3977.6||3977.6||3977.6||3976.6|0
1650641960000|2022-04-22 15:39:20||3976.6||3977.6||3977.6||3976.6|0
1650641970000|2022-04-22 15:39:30||3976.6||3977.6||3977.6||3976.6|0
1650641980000|2022-04-22 15:39:40||3976.6||3976.6||3977.6||3976.6|0
1650641990000|2022-04-22 15:39:50||3977.6||3977.6||3977.6||3977.6|0
1650642010000|2022-04-22 15:40:10||3978.6||3978.6||3978.6||3978.6|0
1650642020000|2022-04-22 15:40:20|3990.6|3979.6|3990.6|3980.6|3990.6|3980.6|3990.6|3979.6|1
1650642030000|2022-04-22 15:40:30||3978.6||3978.6||3978.6||3978.6|0
1650642050000|2022-04-22 15:40:50|3989.6||3988.6||3989.6||3988.6||0
1650642060000|2022-04-22 15:41:00|3987.6|3977.6|3987.6|3976.6|3987.6|3977.6|3987.6|3976.6|1
1650642070000|2022-04-22 15:41:10|3986.6|3974.6|3984.6|3974.6|3987.6|3974.6|3983.6|3974.6|1
1650642080000|2022-04-22 15:41:20|3985.6|3972.6|3984.6|3972.6|3985.6|3972.6|3982.6|3972.6|10
1650642090000|2022-04-22 15:41:30|3983.6||3981.6||3983.6||3981.6||0
1650642100000|2022-04-22 15:41:40|3978.6|3969.6|3978.6|3966.6|3978.6|3969.6|3976.6|3966.6|3
1650642110000|2022-04-22 15:41:50|3977.6|3967.6|3980.6|3968.6|3980.6|3968.6|3977.6|3967.6|0
1650642120000|2022-04-22 15:42:00|3978.6|3972.6|3976.6|3966.6|3978.6|3972.6|3976.6|3966.6|1
1650642130000|2022-04-22 15:42:10|3975.6|3962.6|3977.6|3962.6|3977.6|3962.6|3973.6|3962.6|2
1650642140000|2022-04-22 15:42:20||3963.6||3963.6||3963.6||3963.6|0
1650642150000|2022-04-22 15:42:30||3964.6||3962.6||3964.6||3962.6|0
1650642160000|2022-04-22 15:42:40|3976.6||3976.6||3976.6||3976.6||0
1650642170000|2022-04-22 15:42:50||3964.6||3964.6||3964.6||3964.6|0
1650642190000|2022-04-22 15:43:10||3962.6||3966.6||3966.6||3962.6|1
1650642200000|2022-04-22 15:43:20|3975.6|3968.6|3976.6|3966.6|3976.6|3968.6|3975.6|3966.6|3
1650642210000|2022-04-22 15:43:30|3978.6|3967.6|3978.6|3967.6|3978.6|3967.6|3978.6|3967.6|0
1650642220000|2022-04-22 15:43:40|3979.6|3968.6|3979.6|3969.6|3979.6|3969.6|3979.6|3968.6|0
1650642230000|2022-04-22 15:43:50|3978.6|3970.6|3975.6|3964.6|3978.6|3970.6|3975.6|3964.6|2
1650642240000|2022-04-22 15:44:00|3976.6|3962.6|3977.6|3963.6|3977.6|3963.6|3976.6|3962.6|0
1650642270000|2022-04-22 15:44:30|3976.6||3974.6||3976.6||3974.6||0
1650642280000|2022-04-22 15:44:40|3973.6|3962.6|3975.6|3962.6|3975.6|3962.6|3973.6|3962.6|0
1650642310000|2022-04-22 15:45:10|3976.6|3964.6|3976.6|3963.6|3976.6|3964.6|3976.6|3962.6|0
1650642320000|2022-04-22 15:45:20|3977.6|3962.6|3977.6|3965.6|3977.6|3965.6|3977.6|3962.6|0
1650642330000|2022-04-22 15:45:30|3978.6||3978.6||3978.6||3978.6||0
1650642340000|2022-04-22 15:45:40||3966.6||3965.6||3966.6||3965.6|0
1650642350000|2022-04-22 15:45:50||3967.6||3967.6||3967.6||3967.6|0
1650642360000|2022-04-22 15:46:00||3965.6||3966.6||3966.6||3965.6|0
1650642370000|2022-04-22 15:46:10|3979.6|3968.6|3980.6|3968.6|3980.6|3968.6|3978.6|3968.6|1
1650642380000|2022-04-22 15:46:20|3981.6||3981.6||3981.6||3981.6||0
1650642390000|2022-04-22 15:46:30||3974.6||3971.6||3974.6||3971.6|1
1650642400000|2022-04-22 15:46:40|3984.6||3982.6||3984.6||3982.6||0
1650642470000|2022-04-22 15:47:50|3984.6|3972.6|3984.6|3972.6|3985.6|3974.6|3984.6|3972.6|2
1650642480000|2022-04-22 15:48:00|3983.6||3983.6||3983.6||3983.6||0
1650642510000|2022-04-22 15:48:30|3985.6||3984.6||3985.6||3984.6||0
1650642590000|2022-04-22 15:49:50|||||||||2
1650642600000|2022-04-22 15:50:00||3969.6||3972.6||3972.6||3969.6|11
1650642610000|2022-04-22 15:50:10||3971.6||3971.6||3971.6||3971.6|0
1650642620000|2022-04-22 15:50:20||3969.6||3970.6||3970.6||3969.6|0
1650642630000|2022-04-22 15:50:30|3983.6|3969.6|3981.6|3971.6|3983.6|3971.6|3981.6|3969.6|0
1650642640000|2022-04-22 15:50:40||3969.6||3973.6||3973.6||3969.6|2
1650642650000|2022-04-22 15:50:50|3982.6||3985.6||3985.6||3982.6||2
1650642660000|2022-04-22 15:51:00||3974.6||3975.6||3975.6||3974.6|0
1650642710000|2022-04-22 15:51:50|3986.6||3985.6||3986.6||3985.6||0
1650642720000|2022-04-22 15:52:00|3986.6||3986.6||3986.6||3986.6||0
1650642730000|2022-04-22 15:52:10|3985.6||3985.6||3985.6||3985.6||0
1650642780000|2022-04-22 15:53:00||3974.6||3974.6||3974.6||3974.6|0
1650642800000|2022-04-22 15:53:20||3973.6||3972.6||3973.6||3972.6|0
1650642830000|2022-04-22 15:53:50||3971.6||3971.6||3971.6||3971.6|0
1650642840000|2022-04-22 15:54:00|3980.6||3982.6||3982.6||3980.6||0
1650642850000|2022-04-22 15:54:10|3983.6||3982.6||3983.6||3982.6||0
1650642870000|2022-04-22 15:54:30|3984.6||3984.6||3984.6||3982.6||0
1650642880000|2022-04-22 15:54:40||3968.6||3973.6||3973.6||3968.6|4
1650642920000|2022-04-22 15:55:20|3983.6|3971.6|3982.6|3972.6|3983.6|3972.6|3982.6|3971.6|0
1650642940000|2022-04-22 15:55:40|3983.6||3982.6||3983.6||3982.6||0
1650642990000|2022-04-22 15:56:30|3983.6||3982.6||3983.6||3982.6||0
1650643000000|2022-04-22 15:56:40|3983.6||3983.6||3983.6||3983.6||0
1650643020000|2022-04-22 15:57:00|3982.6||3983.6||3983.6||3982.6||0
1650643030000|2022-04-22 15:57:10|3982.6||3982.6||3982.6||3982.6||0
1650643070000|2022-04-22 15:57:50|3980.6||3982.6||3982.6||3980.6||5
1650643120000|2022-04-22 15:58:40||3971.6||3971.6||3971.6||3971.6|0
1650643130000|2022-04-22 15:58:50|3980.6|3974.6|3980.6|3971.6|3980.6|3974.6|3980.6|3971.6|1
1650643140000|2022-04-22 15:59:00|3982.6||3982.6||3982.6||3982.6||0
1650643160000|2022-04-22 15:59:20|3981.6||3980.6||3981.6||3980.6||0
1650643170000|2022-04-22 15:59:30|3978.6|3970.6|3980.6|3970.6|3980.6|3970.6|3978.6|3970.6|8
1650643180000|2022-04-22 15:59:40|3977.6||3978.6||3978.6||3977.6||3
1650643190000|2022-04-22 15:59:50|3980.6||3980.6||3980.6||3980.6||5
1650643200000|2022-04-22 16:00:00||3969.6||3969.6||3969.6||3969.6|0
1650643210000|2022-04-22 16:00:10|3979.6|3968.6|3978.6|3968.6|3979.6|3968.6|3978.6|3968.6|0
1650643230000|2022-04-22 16:00:30|3976.6|3967.6|3976.6|3967.6|3976.6|3967.6|3976.6|3967.6|2
1650643240000|2022-04-22 16:00:40|3978.6||3978.6||3978.6||3975.6||1
1650643250000|2022-04-22 16:00:50|3980.6|3968.6|3980.6|3969.6|3980.6|3969.6|3980.6|3968.6|0
1650643310000|2022-04-22 16:01:50||3968.6||3968.6||3968.6||3968.6|0
1650643370000|2022-04-22 16:02:50|3979.6||3978.6||3979.6||3978.6||0
1650643380000|2022-04-22 16:03:00|3976.6||3978.6||3978.6||3976.6||3
1650643400000|2022-04-22 16:03:20||3970.6||3968.6||3970.6||3968.6|1
1650643450000|2022-04-22 16:04:10||3969.6||3969.6||3969.6||3969.6|0
1650643460000|2022-04-22 16:04:20|3976.6|3968.6|3976.6|3968.6|3976.6|3968.6|3976.6|3968.6|0
1650643470000|2022-04-22 16:04:30|3975.6|3969.6|3976.6|3969.6|3976.6|3969.6|3975.6|3969.6|2
1650643480000|2022-04-22 16:04:40||3968.6||3968.6||3968.6||3968.6|1
1650643490000|2022-04-22 16:04:50|3977.6||3977.6||3977.6||3977.6||5
1650643500000|2022-04-22 16:05:00|3978.6|3969.6|3980.6|3969.6|3980.6|3970.6|3978.6|3968.6|0
1650643510000|2022-04-22 16:05:10|3982.6|3968.6|3982.6|3971.6|3982.6|3971.6|3982.6|3968.6|0
1650643520000|2022-04-22 16:05:20|3981.6|3974.6|3982.6|3971.6|3982.6|3974.6|3981.6|3970.6|1
1650643530000|2022-04-22 16:05:30||3970.6||3970.6||3970.6||3970.6|0
1650643570000|2022-04-22 16:06:10||3971.6||3971.6||3971.6||3971.6|0
1650643590000|2022-04-22 16:06:30||3970.6||3970.6||3970.6||3970.6|0
1650643640000|2022-04-22 16:07:20||3971.6||3973.6||3973.6||3971.6|0
1650643660000|2022-04-22 16:07:40|3981.6|3970.6|3978.6|3970.6|3981.6|3970.6|3978.6|3970.6|1
1650643670000|2022-04-22 16:07:50|3982.6||3982.6||3982.6||3982.6||5
1650643710000|2022-04-22 16:08:30|3981.6|3971.6|3980.6|3971.6|3981.6|3971.6|3980.6|3971.6|0
1650643720000|2022-04-22 16:08:40|3979.6||3979.6||3979.6||3979.6||0
1650643730000|2022-04-22 16:08:50|3978.6|3969.6|3978.6|3968.6|3978.6|3969.6|3978.6|3968.6|1
1650643740000|2022-04-22 16:09:00|3979.6|3969.6|3978.6|3969.6|3979.6|3969.6|3978.6|3969.6|0
1650643750000|2022-04-22 16:09:10|3979.6|3970.6|3979.6|3970.6|3979.6|3970.6|3979.6|3970.6|0
1650643760000|2022-04-22 16:09:20|3978.6|3969.6|3978.6|3970.6|3978.6|3970.6|3978.6|3968.6|0
1650643770000|2022-04-22 16:09:30|3977.6||3977.6||3977.6||3977.6||0
1650643780000|2022-04-22 16:09:40||3969.6||3969.6||3969.6||3969.6|19
1650643790000|2022-04-22 16:09:50|3976.6|3968.6|3976.6|3968.6|3976.6|3968.6|3976.6|3968.6|1
1650643800000|2022-04-22 16:10:00|3977.6|3966.6|3978.6|3966.6|3978.6|3966.6|3977.6|3966.6|11
1650643810000|2022-04-22 16:10:10||3965.6||3966.6||3966.6||3965.6|0
1650643820000|2022-04-22 16:10:20||3965.6||3965.6||3965.6||3965.6|0
1650643840000|2022-04-22 16:10:40|3977.6||3976.6||3977.6||3976.6||0
1650643860000|2022-04-22 16:11:00|3973.6|3962.6|3972.6|3962.6|3973.6|3962.6|3972.6|3962.6|2
1650643870000|2022-04-22 16:11:10|3971.6|3961.6|3970.6|3961.6|3971.6|3961.6|3970.6|3961.6|0
1650643880000|2022-04-22 16:11:20|3969.6|3962.6|3970.6|3961.6|3970.6|3962.6|3969.6|3961.6|1
1650643900000|2022-04-22 16:11:40|3969.6||3969.6||3969.6||3969.6||0
1650643910000|2022-04-22 16:11:50|3968.6||3969.6||3969.6||3968.6||0
1650643920000|2022-04-22 16:12:00|3970.6|3962.6|3970.6|3963.6|3970.6|3963.6|3970.6|3961.6|1
1650643930000|2022-04-22 16:12:10|3971.6||3971.6||3971.6||3971.6||6
1650643940000|2022-04-22 16:12:20|3973.6||3973.6||3973.6||3973.6||1
1650643950000|2022-04-22 16:12:30||3961.6||3962.6||3962.6||3961.6|0
1650643960000|2022-04-22 16:12:40||3963.6||3963.6||3963.6||3963.6|0
1650643970000|2022-04-22 16:12:50|3974.6|3961.6|3974.6|3964.6|3974.6|3965.6|3974.6|3961.6|0
1650643980000|2022-04-22 16:13:00|3973.6||3973.6||3973.6||3973.6||0
1650643990000|2022-04-22 16:13:10|3972.6||3973.6||3973.6||3972.6||0
1650644000000|2022-04-22 16:13:20|3972.6|3962.6|3973.6|3965.6|3973.6|3965.6|3972.6|3962.6|0
1650644020000|2022-04-22 16:13:40|3974.6|3967.6|3978.6|3967.6|3978.6|3967.6|3974.6|3966.6|8
1650644030000|2022-04-22 16:13:50||3966.6||3967.6||3967.6||3966.6|0
1650644050000|2022-04-22 16:14:10|3979.6||3979.6||3979.6||3979.6||0
1650644080000|2022-04-22 16:14:40||3968.6||3969.6||3969.6||3968.6|0
1650644090000|2022-04-22 16:14:50||3967.6||3967.6||3967.6||3967.6|0
1650644110000|2022-04-22 16:15:10||3966.6||3966.6||3967.6||3966.6|0
1650644120000|2022-04-22 16:15:20||3965.6||3965.6||3965.6||3965.6|0
1650644130000|2022-04-22 16:15:30||3966.6||3966.6||3966.6||3966.6|0
1650644170000|2022-04-22 16:16:10||3967.6||3967.6||3967.6||3967.6|0
1650644190000|2022-04-22 16:16:30|3978.6||3978.6||3978.6||3978.6||0
1650644200000|2022-04-22 16:16:40|3977.6|3966.6|3977.6|3966.6|3977.6|3966.6|3977.6|3966.6|0
1650644210000|2022-04-22 16:16:50|3975.6||3975.6||3975.6||3975.6||0
1650644230000|2022-04-22 16:17:10|3977.6||3973.6||3977.6||3973.6||0
1650644240000|2022-04-22 16:17:20|3975.6|3965.6|3977.6|3965.6|3977.6|3966.6|3975.6|3965.6|7
1650644250000|2022-04-22 16:17:30||3966.6||3966.6||3966.6||3966.6|0
1650644260000|2022-04-22 16:17:40|3976.6|3965.6|3976.6|3965.6|3976.6|3965.6|3976.6|3965.6|0
1650644270000|2022-04-22 16:17:50|3975.6||3975.6||3975.6||3975.6||0
1650644280000|2022-04-22 16:18:00|3974.6|3963.6|3974.6|3964.6|3974.6|3964.6|3974.6|3963.6|0
1650644290000|2022-04-22 16:18:10|3973.6|3962.6|3973.6|3963.6|3973.6|3963.6|3973.6|3962.6|0
1650644300000|2022-04-22 16:18:20|3972.6|3962.6|3970.6|3961.6|3972.6|3962.6|3970.6|3961.6|10
1650644350000|2022-04-22 16:19:10||3962.6||3962.6||3962.6||3962.6|0
1650644360000|2022-04-22 16:19:20|3969.6|3961.6|3970.6|3961.6|3970.6|3961.6|3969.6|3961.6|4
1650644380000|2022-04-22 16:19:40|3973.6|3962.6|3972.6|3962.6|3973.6|3962.6|3972.6|3962.6|1
1650644390000|2022-04-22 16:19:50|3973.6|3963.6|3972.6|3963.6|3973.6|3963.6|3972.6|3963.6|0
1650644400000|2022-04-22 16:20:00|3973.6|3964.6|3973.6|3963.6|3973.6|3964.6|3973.6|3963.6|0
1650644410000|2022-04-22 16:20:10|3974.6|3964.6|3972.6|3963.6|3974.6|3964.6|3972.6|3962.6|1
1650644420000|2022-04-22 16:20:20|3973.6|3962.6|3972.6|3964.6|3973.6|3964.6|3971.6|3962.6|0
1650644430000|2022-04-22 16:20:30|||||||||6
1650644450000|2022-04-22 16:20:50|3973.6|3965.6|3976.6|3966.6|3976.6|3966.6|3973.6|3965.6|4
1650644460000|2022-04-22 16:21:00||3965.6||3964.6||3965.6||3964.6|1
1650644470000|2022-04-22 16:21:10||3965.6||3965.6||3966.6||3964.6|0
1650644490000|2022-04-22 16:21:30|3975.6|3964.6|3973.6|3964.6|3975.6|3964.6|3973.6|3964.6|2
1650644500000|2022-04-22 16:21:40||3963.6||3964.6||3965.6||3962.6|10
1650644520000|2022-04-22 16:22:00|3972.6||3972.6||3972.6||3972.6||0
1650644530000|2022-04-22 16:22:10|||||||||2
1650644540000|2022-04-22 16:22:20||3961.6||3964.6||3964.6||3961.6|8
1650644550000|2022-04-22 16:22:30|3973.6|3963.6|3972.6|3963.6|3973.6|3964.6|3972.6|3962.6|22
1650644560000|2022-04-22 16:22:40|3971.6|3962.6|3972.6|3962.6|3972.6|3962.6|3971.6|3962.6|0
1650644570000|2022-04-22 16:22:50|3971.6|3961.6|3970.6|3962.6|3971.6|3962.6|3970.6|3961.6|2
1650644580000|2022-04-22 16:23:00|3969.6|3961.6|3969.6|3962.6|3969.6|3963.6|3969.6|3961.6|10
1650644590000|2022-04-22 16:23:10|3968.6|3961.6|3969.6|3960.6|3970.6|3961.6|3968.6|3960.6|5
1650644600000|2022-04-22 16:23:20|3968.6|3959.6|3968.6|3959.6|3968.6|3959.6|3967.6|3959.6|0
1650644610000|2022-04-22 16:23:30|||||||||6
1650644620000|2022-04-22 16:23:40|3970.6||3970.6||3970.6||3970.6||1
1650644630000|2022-04-22 16:23:50|3971.6|3961.6|3972.6|3962.6|3972.6|3962.6|3971.6|3961.6|0
1650644640000|2022-04-22 16:24:00|3971.6|3961.6|3972.6|3962.6|3972.6|3962.6|3971.6|3961.6|0
1650644650000|2022-04-22 16:24:10|3971.6|3961.6|3971.6|3963.6|3971.6|3963.6|3971.6|3961.6|0
1650644660000|2022-04-22 16:24:20|3977.6|3964.6|3973.6|3964.6|3977.6|3964.6|3973.6|3961.6|3
1650644670000|2022-04-22 16:24:30||3963.6||3962.6||3964.6||3961.6|0
1650644680000|2022-04-22 16:24:40||3963.6||3963.6||3963.6||3963.6|0
1650644700000|2022-04-22 16:25:00||3964.6||3964.6||3964.6||3964.6|0
1650644710000|2022-04-22 16:25:10||3963.6||3963.6||3964.6||3963.6|0
1650644720000|2022-04-22 16:25:20||3964.6||3963.6||3964.6||3963.6|0
1650644730000|2022-04-22 16:25:30||3964.6||3964.6||3964.6||3964.6|0
1650644740000|2022-04-22 16:25:40||3963.6||3965.6||3965.6||3963.6|0
1650644750000|2022-04-22 16:25:50|3975.6|3966.6|3977.6|3967.6|3978.6|3967.6|3975.6|3966.6|8
1650644760000|2022-04-22 16:26:00||3965.6||3967.6||3968.6||3965.6|2
1650644770000|2022-04-22 16:26:10|3978.6|3968.6|3975.6|3967.6|3978.6|3969.6|3975.6|3967.6|4
1650644780000|2022-04-22 16:26:20||3965.6||3965.6||3966.6||3961.6|2
1650644790000|2022-04-22 16:26:30||3962.6||3963.6||3964.6||3962.6|0
1650644800000|2022-04-22 16:26:40||3966.6||3964.6||3966.6||3964.6|3
1650644810000|2022-04-22 16:26:50|3974.6|3965.6|3975.6|3965.6|3975.6|3965.6|3974.6|3965.6|0
1650644820000|2022-04-22 16:27:00|3974.6|3964.6|3973.6|3964.6|3974.6|3964.6|3973.6|3964.6|0
1650644840000|2022-04-22 16:27:20|3972.6|3962.6|3972.6|3963.6|3973.6|3963.6|3972.6|3962.6|0
1650644850000|2022-04-22 16:27:30|3973.6||3972.6||3973.6||3972.6||0
1650644860000|2022-04-22 16:27:40|3971.6|3962.6|3971.6|3961.6|3971.6|3962.6|3971.6|3961.6|1
1650644870000|2022-04-22 16:27:50|3970.6|3960.6|3969.6|3960.6|3970.6|3960.6|3969.6|3960.6|0
1650644930000|2022-04-22 16:28:50|3971.6|3961.6|3971.6|3960.6|3971.6|3961.6|3971.6|3960.6|5
1650644940000|2022-04-22 16:29:00|3970.6|3959.6|3966.6|3957.6|3970.6|3959.6|3966.6|3957.6|5
1650644950000|2022-04-22 16:29:10|||||||||2
1650644960000|2022-04-22 16:29:20|3967.6|3959.6|3966.6|3957.6|3967.6|3960.6|3966.6|3957.6|2
1650644970000|2022-04-22 16:29:30|3967.6||3967.6||3967.6||3965.6||0
1650645000000|2022-04-22 16:30:00|3963.6|3955.6|3963.6|3953.6|3963.6|3955.6|3963.6|3953.6|1
1650645010000|2022-04-22 16:30:10|3962.6|3954.6|3967.6|3955.6|3967.6|3957.6|3962.6|3954.6|6
1650645020000|2022-04-22 16:30:20|3964.6||3965.6||3965.6||3963.6||2
1650645030000|2022-04-22 16:30:30||3953.6||3953.6||3953.6||3953.6|0
1650645070000|2022-04-22 16:31:10|3966.6||3967.6||3967.6||3966.6||0
1650645080000|2022-04-22 16:31:20|3968.6|3954.6|3968.6|3957.6|3968.6|3957.6|3968.6|3954.6|0
1650645110000|2022-04-22 16:31:50|3967.6||3966.6||3967.6||3966.6||0
1650645150000|2022-04-22 16:32:30||3956.6||3956.6||3956.6||3956.6|2
1650645160000|2022-04-22 16:32:40|3965.6|3957.6|3965.6|3956.6|3965.6|3957.6|3965.6|3956.6|2
1650645170000|2022-04-22 16:32:50|3964.6||3964.6||3964.6||3964.6||0
1650645180000|2022-04-22 16:33:00||3955.6||3956.6||3956.6||3954.6|0
1650645190000|2022-04-22 16:33:10|3965.6|3954.6|3966.6|3957.6|3966.6|3958.6|3965.6|3954.6|10
1650645200000|2022-04-22 16:33:20||3956.6||3957.6||3957.6||3956.6|0
1650645220000|2022-04-22 16:33:40||3956.6||3958.6||3958.6||3956.6|4
1650645230000|2022-04-22 16:33:50|3965.6|3957.6|3966.6|3957.6|3966.6|3957.6|3965.6|3956.6|0
1650645250000|2022-04-22 16:34:10|3967.6||3967.6||3967.6||3967.6||0
1650645260000|2022-04-22 16:34:20|3966.6||3966.6||3966.6||3966.6||0
1650645270000|2022-04-22 16:34:30|3967.6||3967.6||3967.6||3967.6||0
1650645280000|2022-04-22 16:34:40|3968.6|3958.6|3971.6|3959.6|3972.6|3959.6|3968.6|3958.6|11
1650645290000|2022-04-22 16:34:50|3970.6|3960.6|3969.6|3959.6|3970.6|3961.6|3969.6|3959.6|0
1650645320000|2022-04-22 16:35:20|3968.6|3957.6|3968.6|3958.6|3968.6|3958.6|3968.6|3957.6|0
1650645330000|2022-04-22 16:35:30||3957.6||3959.6||3959.6||3957.6|2
1650645340000|2022-04-22 16:35:40|3966.6|3960.6|3966.6|3959.6|3966.6|3960.6|3966.6|3959.6|1
1650645350000|2022-04-22 16:35:50||3957.6||3958.6||3958.6||3957.6|8
1650645360000|2022-04-22 16:36:00|3967.6|3959.6|3968.6|3961.6|3968.6|3961.6|3967.6|3959.6|3
1650645380000|2022-04-22 16:36:20|3969.6|3962.6|3972.6|3963.6|3972.6|3963.6|3969.6|3962.6|7
1650645390000|2022-04-22 16:36:30||3962.6||3963.6||3965.6||3962.6|0
1650645400000|2022-04-22 16:36:40||3962.6||3964.6||3965.6||3962.6|0
1650645410000|2022-04-22 16:36:50||3965.6||3964.6||3965.6||3964.6|1
1650645420000|2022-04-22 16:37:00|3974.6|3962.6|3974.6|3965.6|3974.6|3965.6|3974.6|3962.6|4
1650645440000|2022-04-22 16:37:20||3967.6||3967.6||3967.6||3967.6|0
1650645450000|2022-04-22 16:37:30||3965.6||3965.6||3965.6||3962.6|5
1650645460000|2022-04-22 16:37:40|3975.6|3962.6|3975.6|3962.6|3976.6|3962.6|3975.6|3962.6|6
1650645480000|2022-04-22 16:38:00|3974.6|3961.6|3973.6|3960.6|3974.6|3961.6|3973.6|3959.6|0
1650645490000|2022-04-22 16:38:10||3961.6||3961.6||3962.6||3961.6|0
1650645510000|2022-04-22 16:38:30|3972.6|3960.6|3972.6|3959.6|3972.6|3960.6|3972.6|3959.6|0
1650645550000|2022-04-22 16:39:10||3958.6||3958.6||3958.6||3958.6|0
1650645580000|2022-04-22 16:39:40||3959.6||3958.6||3959.6||3958.6|0
1650645610000|2022-04-22 16:40:10|3969.6|3960.6|3969.6|3959.6|3969.6|3960.6|3969.6|3958.6|0
1650645620000|2022-04-22 16:40:20|3968.6|3958.6|3969.6|3958.6|3970.6|3958.6|3966.6|3958.6|5
1650645640000|2022-04-22 16:40:40||3957.6||3957.6||3957.6||3957.6|1
1650645660000|2022-04-22 16:41:00||3956.6||3956.6||3956.6||3956.6|0
1650645680000|2022-04-22 16:41:20|3970.6|3957.6|3969.6|3957.6|3970.6|3957.6|3969.6|3957.6|0
1650645690000|2022-04-22 16:41:30|3970.6|3956.6|3969.6|3955.6|3970.6|3956.6|3969.6|3955.6|0
1650645700000|2022-04-22 16:41:40|3968.6|3954.6|3968.6|3954.6|3968.6|3955.6|3968.6|3953.6|4
1650645710000|2022-04-22 16:41:50||3955.6||3955.6||3955.6||3955.6|0
1650645730000|2022-04-22 16:42:10||3954.6||3954.6||3954.6||3954.6|0
1650645740000|2022-04-22 16:42:20|3966.6||3965.6||3966.6||3965.6||0
1650645750000|2022-04-22 16:42:30|3961.6|3952.6|3961.6|3952.6|3961.6|3952.6|3960.6|3952.6|7
1650645770000|2022-04-22 16:42:50||3951.6||3951.6||3951.6||3951.6|0
1650645820000|2022-04-22 16:43:40|3960.6|3952.6|3960.6|3952.6|3960.6|3952.6|3960.6|3952.6|1
1650645840000|2022-04-22 16:44:00||3951.6||3951.6||3952.6||3951.6|0
1650645880000|2022-04-22 16:44:40||3952.6||3952.6||3952.6||3952.6|0
1650645890000|2022-04-22 16:44:50|3959.6|3951.6|3959.6|3951.6|3959.6|3951.6|3958.6|3951.6|5
1650645900000|2022-04-22 16:45:00|3961.6|3952.6|3961.6|3952.6|3961.6|3952.6|3961.6|3952.6|1
1650645910000|2022-04-22 16:45:10|3962.6|3951.6|3962.6|3953.6|3962.6|3953.6|3962.6|3951.6|1
1650645920000|2022-04-22 16:45:20||3951.6||3952.6||3953.6||3951.6|0
1650645930000|2022-04-22 16:45:30|3960.6|3953.6|3960.6|3952.6|3960.6|3953.6|3960.6|3952.6|0
1650645950000|2022-04-22 16:45:50|3961.6|3951.6|3961.6|3953.6|3961.6|3953.6|3960.6|3951.6|2
1650645960000|2022-04-22 16:46:00|||||||||3
1650645970000|2022-04-22 16:46:10||3951.6||3952.6||3952.6||3951.6|0
1650645980000|2022-04-22 16:46:20||3953.6||3953.6||3953.6||3952.6|0
1650646000000|2022-04-22 16:46:40|3962.6|3954.6|3964.6|3954.6|3964.6|3954.6|3962.6|3954.6|3
1650646010000|2022-04-22 16:46:50||3956.6||3956.6||3956.6||3956.6|0
1650646020000|2022-04-22 16:47:00||3954.6||3954.6||3954.6||3954.6|2
1650646030000|2022-04-22 16:47:10|3963.6|3953.6|3963.6|3953.6|3963.6|3954.6|3963.6|3951.6|0
1650646040000|2022-04-22 16:47:20||3954.6||3953.6||3954.6||3953.6|0
1650646060000|2022-04-22 16:47:40||3951.6||3953.6||3953.6||3951.6|0
1650646070000|2022-04-22 16:47:50||3952.6||3951.6||3952.6||3951.6|0
1650646080000|2022-04-22 16:48:00|3961.6||3961.6||3961.6||3961.6||0
1650646110000|2022-04-22 16:48:30|3960.6||3960.6||3960.6||3960.6||0
1650646160000|2022-04-22 16:49:20|3959.6||3960.6||3960.6||3959.6||0
1650646170000|2022-04-22 16:49:30|3958.6|3952.6|3961.6|3952.6|3961.6|3952.6|3958.6|3951.6|5
1650646190000|2022-04-22 16:49:50|3960.6|3951.6|3960.6|3952.6|3960.6|3952.6|3960.6|3951.6|0
1650646200000|2022-04-22 16:50:00|3959.6|3951.6|3959.6|3949.6|3959.6|3951.6|3958.6|3949.6|1
1650646210000|2022-04-22 16:50:10|3958.6|3948.6|3958.6|3949.6|3958.6|3949.6|3957.6|3948.6|0
1650646240000|2022-04-22 16:50:40||3948.6||3947.6||3948.6||3947.6|0
1650646260000|2022-04-22 16:51:00|3957.6|3948.6|3958.6|3948.6|3958.6|3948.6|3957.6|3948.6|0
1650646270000|2022-04-22 16:51:10|3959.6|3949.6|3959.6|3949.6|3959.6|3949.6|3959.6|3949.6|0
1650646290000|2022-04-22 16:51:30|3958.6|3947.6|3958.6|3949.6|3958.6|3949.6|3958.6|3947.6|0
1650646310000|2022-04-22 16:51:50|3959.6||3959.6||3959.6||3957.6||5
1650646350000|2022-04-22 16:52:30|3958.6|3948.6|3957.6|3948.6|3958.6|3948.6|3957.6|3948.6|0
1650646360000|2022-04-22 16:52:40|3956.6|3947.6|3956.6|3947.6|3956.6|3947.6|3956.6|3947.6|0
1650646370000|2022-04-22 16:52:50|3957.6|3948.6|3958.6|3949.6|3958.6|3949.6|3957.6|3947.6|1
1650646380000|2022-04-22 16:53:00||3950.6||3949.6||3950.6||3949.6|2
1650646400000|2022-04-22 16:53:20||3947.6||3950.6||3950.6||3947.6|0
1650646420000|2022-04-22 16:53:40||3949.6||3949.6||3949.6||3949.6|0
1650646440000|2022-04-22 16:54:00||3947.6||3948.6||3949.6||3947.6|0
1650646450000|2022-04-22 16:54:10|3956.6|3947.6|3956.6|3946.6|3956.6|3947.6|3955.6|3946.6|15
1650646460000|2022-04-22 16:54:20|||||||||2
1650646480000|2022-04-22 16:54:40|3953.6|3944.6|3952.6|3944.6|3953.6|3944.6|3952.6|3944.6|8
1650646490000|2022-04-22 16:54:50||3942.6||3943.6||3943.6||3942.6|2
1650646500000|2022-04-22 16:55:00|3953.6|3942.6|3952.6|3943.6|3953.6|3943.6|3952.6|3940.6|0
1650646510000|2022-04-22 16:55:10|3953.6|3942.6|3952.6|3942.6|3953.6|3942.6|3952.6|3942.6|0
1650646520000|2022-04-22 16:55:20||3940.6||3943.6||3943.6||3940.6|0
1650646530000|2022-04-22 16:55:30||3942.6||3942.6||3942.6||3942.6|0
1650646580000|2022-04-22 16:56:20|3950.6|3940.6|3952.6|3942.6|3952.6|3943.6|3950.6|3940.6|4
1650646610000|2022-04-22 16:56:50|3951.6|3940.6|3952.6|3944.6|3952.6|3944.6|3951.6|3940.6|0
1650646620000|2022-04-22 16:57:00|3953.6|3943.6|3953.6|3943.6|3953.6|3943.6|3953.6|3943.6|0
1650646630000|2022-04-22 16:57:10||3944.6||3944.6||3944.6||3944.6|0
1650646640000|2022-04-22 16:57:20|3954.6|3945.6|3952.6|3943.6|3954.6|3945.6|3952.6|3943.6|8
1650646680000|2022-04-22 16:58:00|3954.6|3942.6|3954.6|3945.6|3954.6|3945.6|3954.6|3942.6|3
1650646690000|2022-04-22 16:58:10||3944.6||3946.6||3946.6||3944.6|0
1650646710000|2022-04-22 16:58:30|3953.6|3942.6|3953.6|3945.6|3953.6|3945.6|3953.6|3942.6|10
1650646730000|2022-04-22 16:58:50|3952.6|3944.6|3953.6|3942.6|3953.6|3944.6|3952.6|3942.6|5
1650646740000|2022-04-22 16:59:00||3943.6||3942.6||3943.6||3942.6|0
1650646780000|2022-04-22 16:59:40|3952.6|3941.6|3951.6|3941.6|3952.6|3941.6|3951.6|3941.6|0
1650646790000|2022-04-22 16:59:50||3940.6||3941.6||3941.6||3940.6|0
1650646800000|2022-04-22 17:00:00|3952.6|3942.6|3951.6|3942.6|3952.6|3942.6|3951.6|3942.6|0
1650646810000|2022-04-22 17:00:10|3950.6|3941.6|3950.6|3941.6|3950.6|3941.6|3950.6|3941.6|0
1650646820000|2022-04-22 17:00:20|3949.6|3940.6|3947.6|3939.6|3949.6|3940.6|3947.6|3939.6|0
1650646830000|2022-04-22 17:00:30|3948.6||3948.6||3948.6||3948.6||1
1650646850000|2022-04-22 17:00:50||3938.6||3938.6||3938.6||3938.6|0
1650646860000|2022-04-22 17:01:00||3939.6||3939.6||3939.6||3939.6|0
1650646870000|2022-04-22 17:01:10|3949.6|3938.6|3949.6|3938.6|3949.6|3939.6|3949.6|3938.6|5
1650646880000|2022-04-22 17:01:20|||||||||1
1650646950000|2022-04-22 17:02:30|3948.6|3937.6|3948.6|3937.6|3948.6|3937.6|3948.6|3937.6|4
1650646960000|2022-04-22 17:02:40||3934.6||3934.6||3934.6||3934.6|1
1650646970000|2022-04-22 17:02:50|3947.6|3933.6|3944.6|3933.6|3947.6|3933.6|3944.6|3933.6|0
1650646980000|2022-04-22 17:03:00||3934.6||3935.6||3935.6||3934.6|0
1650647000000|2022-04-22 17:03:20|3941.6|3933.6|3942.6|3933.6|3942.6|3933.6|3941.6|3933.6|1
1650647010000|2022-04-22 17:03:30|3941.6||3941.6||3941.6||3941.6||2
1650647020000|2022-04-22 17:03:40|3942.6|3935.6|3941.6|3933.6|3942.6|3935.6|3941.6|3933.6|4
1650647030000|2022-04-22 17:03:50||3931.6||3931.6||3931.6||3931.6|2
1650647040000|2022-04-22 17:04:00||3932.6||3932.6||3932.6||3930.6|0
1650647050000|2022-04-22 17:04:10||3929.6||3931.6||3931.6||3929.6|0
1650647120000|2022-04-22 17:05:20|||||||||2
1650647140000|2022-04-22 17:05:40|3939.6|3932.6|3943.6|3933.6|3943.6|3933.6|3939.6|3932.6|7
1650647150000|2022-04-22 17:05:50||3934.6||3934.6||3934.6||3934.6|0
1650647160000|2022-04-22 17:06:00|3944.6|3933.6|3944.6|3933.6|3944.6|3933.6|3944.6|3933.6|0
1650647190000|2022-04-22 17:06:30||3932.6||3932.6||3932.6||3932.6|0
1650647200000|2022-04-22 17:06:40|3943.6||3943.6||3943.6||3943.6||0
1650647220000|2022-04-22 17:07:00||3935.6||3932.6||3935.6||3932.6|1
1650647240000|2022-04-22 17:07:20|3940.6|3934.6|3943.6|3933.6|3943.6|3934.6|3940.6|3933.6|1
1650647250000|2022-04-22 17:07:30||3931.6||3931.6||3931.6||3931.6|2
1650647290000|2022-04-22 17:08:10||3928.6||3930.6||3930.6||3928.6|5
1650647330000|2022-04-22 17:08:50|3939.6||3939.6||3939.6||3939.6||0
1650647340000|2022-04-22 17:09:00|3940.6||3940.6||3940.6||3940.6||0
1650647350000|2022-04-22 17:09:10||3928.6||3929.6||3929.6||3928.6|0
1650647380000|2022-04-22 17:09:40|3939.6|3930.6|3939.6|3931.6|3939.6|3931.6|3939.6|3930.6|0
1650647390000|2022-04-22 17:09:50|3936.6|3930.6|3935.6|3928.6|3936.6|3930.6|3935.6|3926.6|14
1650647400000|2022-04-22 17:10:00||3926.6||3928.6||3928.6||3926.6|8
1650647410000|2022-04-22 17:10:10|3938.6|3929.6|3938.6|3929.6|3938.6|3929.6|3938.6|3929.6|5
1650647420000|2022-04-22 17:10:20|3937.6|3927.6|3937.6|3928.6|3937.6|3928.6|3937.6|3927.6|0
1650647430000|2022-04-22 17:10:30||3927.6||3929.6||3929.6||3927.6|0
1650647450000|2022-04-22 17:10:50|3938.6|3928.6|3939.6|3932.6|3939.6|3932.6|3938.6|3928.6|7
1650647460000|2022-04-22 17:11:00|3941.6|3931.6|3940.6|3933.6|3941.6|3933.6|3940.6|3931.6|0
1650647470000|2022-04-22 17:11:10|3941.6|3931.6|3941.6|3934.6|3941.6|3934.6|3941.6|3931.6|3
1650647480000|2022-04-22 17:11:20|3942.6|3931.6|3942.6|3933.6|3942.6|3933.6|3942.6|3931.6|1
1650647490000|2022-04-22 17:11:30|3944.6|3934.6|3948.6|3935.6|3948.6|3935.6|3944.6|3934.6|10
1650647500000|2022-04-22 17:11:40||3934.6||3934.6||3935.6||3934.6|0
1650647510000|2022-04-22 17:11:50|3949.6|3936.6|3948.6|3935.6|3949.6|3936.6|3948.6|3935.6|0
1650647520000|2022-04-22 17:12:00|3949.6||3948.6||3949.6||3948.6||0
1650647530000|2022-04-22 17:12:10|3947.6|3934.6|3945.6|3932.6|3947.6|3934.6|3945.6|3932.6|0
1650647540000|2022-04-22 17:12:20|3944.6|3934.6|3946.6|3934.6|3946.6|3934.6|3944.6|3934.6|0
1650647550000|2022-04-22 17:12:30|3945.6||3945.6||3945.6||3945.6||0
1650647570000|2022-04-22 17:12:50|3946.6||3947.6||3947.6||3946.6||0
1650647580000|2022-04-22 17:13:00|3948.6|3935.6|3945.6|3935.6|3948.6|3935.6|3945.6|3935.6|0
1650647590000|2022-04-22 17:13:10||3934.6||3934.6||3934.6||3934.6|0
1650647600000|2022-04-22 17:13:20||3931.6||3934.6||3934.6||3931.6|0
1650647610000|2022-04-22 17:13:30|3944.6|3932.6|3943.6|3931.6|3944.6|3932.6|3943.6|3931.6|0
1650647630000|2022-04-22 17:13:50|3942.6||3942.6||3943.6||3940.6||0
1650647640000|2022-04-22 17:14:00|3940.6||3942.6||3942.6||3940.6||0
1650647650000|2022-04-22 17:14:10||3932.6||3932.6||3932.6||3932.6|0
1650647670000|2022-04-22 17:14:30|3947.6||3945.6||3947.6||3945.6||5
1650647680000|2022-04-22 17:14:40|3944.6||3944.6||3944.6||3944.6||0
1650647690000|2022-04-22 17:14:50|3943.6||3943.6||3943.6||3943.6||0
1650647700000|2022-04-22 17:15:00|3942.6||3942.6||3942.6||3941.6||0
1650647720000|2022-04-22 17:15:20|3943.6||3942.6||3943.6||3942.6||0
1650647730000|2022-04-22 17:15:30|3943.6||3942.6||3943.6||3942.6||0
1650647750000|2022-04-22 17:15:50|3943.6||3943.6||3943.6||3943.6||0
1650647760000|2022-04-22 17:16:00|3942.6||3943.6||3943.6||3942.6||1
1650647840000|2022-04-22 17:17:20|3945.6||3945.6||3945.6||3945.6||5
1650647850000|2022-04-22 17:17:30|3951.6|3934.6|3946.6|3936.6|3951.6|3936.6|3946.6|3934.6|4
1650647930000|2022-04-22 17:18:50||3937.6||3936.6||3937.6||3936.6|0
1650647940000|2022-04-22 17:19:00||3937.6||3937.6||3938.6||3936.6|0
1650647950000|2022-04-22 17:19:10||3938.6||3937.6||3938.6||3937.6|0
1650647960000|2022-04-22 17:19:20||3938.6||3938.6||3938.6||3938.6|0
1650647970000|2022-04-22 17:19:30|3945.6|3939.6|3944.6|3937.6|3945.6|3939.6|3944.6|3937.6|1
1650647980000|2022-04-22 17:19:40|3946.6||3946.6||3946.6||3946.6||6
1650648010000|2022-04-22 17:20:10|3943.6|3934.6|3943.6|3933.6|3943.6|3934.6|3943.6|3933.6|10
1650648020000|2022-04-22 17:20:20||3934.6||3934.6||3934.6||3934.6|0
1650648030000|2022-04-22 17:20:30|3942.6|3933.6|3943.6|3933.6|3943.6|3933.6|3942.6|3933.6|0
1650648050000|2022-04-22 17:20:50|3944.6||3944.6||3944.6||3943.6||0
1650648110000|2022-04-22 17:21:50|3942.6||3941.6||3942.6||3941.6||0
1650648120000|2022-04-22 17:22:00|3940.6|3932.6|3941.6|3932.6|3942.6|3932.6|3940.6|3932.6|2
1650648140000|2022-04-22 17:22:20|3940.6|3931.6|3941.6|3929.6|3941.6|3931.6|3940.6|3929.6|1
1650648160000|2022-04-22 17:22:40|||||||||1
1650648170000|2022-04-22 17:22:50|||||||||5
1650648180000|2022-04-22 17:23:00|||||||||2
1650648230000|2022-04-22 17:23:50||3928.6||3928.6||3928.6||3928.6|6
1650648240000|2022-04-22 17:24:00|3940.6||3940.6||3940.6||3940.6||0
1650648250000|2022-04-22 17:24:10||3925.6||3926.6||3926.6||3925.6|0
1650648260000|2022-04-22 17:24:20||3925.6||3925.6||3925.6||3925.6|0
1650648380000|2022-04-22 17:26:20||3927.6||3927.6||3927.6||3927.6|0
1650648390000|2022-04-22 17:26:30||3925.6||3925.6||3926.6||3925.6|0
1650648420000|2022-04-22 17:27:00||3927.6||3927.6||3927.6||3927.6|0
1650648450000|2022-04-22 17:27:30||3928.6||3928.6||3928.6||3928.6|0
1650648460000|2022-04-22 17:27:40||3929.6||3929.6||3929.6||3929.6|0
1650648470000|2022-04-22 17:27:50|||||||||9
1650648500000|2022-04-22 17:28:20|3941.6|3931.6|3941.6|3931.6|3941.6|3931.6|3941.6|3931.6|1
1650648510000|2022-04-22 17:28:30||3928.6||3929.6||3929.6||3928.6|0
1650648550000|2022-04-22 17:29:10|3940.6|3930.6|3941.6|3930.6|3941.6|3930.6|3938.6|3930.6|5
1650648560000|2022-04-22 17:29:20|3942.6||3942.6||3942.6||3942.6||0
1650648570000|2022-04-22 17:29:30||3929.6||3929.6||3929.6||3929.6|0
1650648580000|2022-04-22 17:29:40||3925.6||3930.6||3930.6||3925.6|0
1650648590000|2022-04-22 17:29:50|3941.6|3927.6|3941.6|3927.6|3941.6|3927.6|3941.6|3927.6|0
1650648600000|2022-04-22 17:30:00||3925.6||3926.6||3926.6||3925.6|0
1650648610000|2022-04-22 17:30:10||3925.6||3925.6||3925.6||3925.6|0
1650648630000|2022-04-22 17:30:30||3930.6||3928.6||3930.6||3928.6|1
1650648640000|2022-04-22 17:30:40||3925.6||3925.6||3925.6||3925.6|0
1650648690000|2022-04-22 17:31:30||3926.6||3926.6||3926.6||3926.6|1
1650648700000|2022-04-22 17:31:40|3933.6||3940.6||3940.6||3933.6||5
1650648750000|2022-04-22 17:32:30|3939.6||3939.6||3939.6||3939.6||0
1650648760000|2022-04-22 17:32:40|3938.6||3938.6||3938.6||3938.6||0
1650648770000|2022-04-22 17:32:50|3937.6|3923.6|3936.6|3923.6|3937.6|3923.6|3936.6|3923.6|1
1650648780000|2022-04-22 17:33:00|3935.6|3922.6|3935.6|3922.6|3935.6|3922.6|3935.6|3922.6|0
1650648800000|2022-04-22 17:33:20||3923.6||3922.6||3923.6||3922.6|0
1650648810000|2022-04-22 17:33:30||3924.6||3924.6||3924.6||3924.6|0
1650648830000|2022-04-22 17:33:50||3923.6||3923.6||3923.6||3923.6|5
1650648860000|2022-04-22 17:34:20||3922.6||3922.6||3922.6||3922.6|0
1650648890000|2022-04-22 17:34:50||3921.6||3922.6||3922.6||3921.6|0
1650648900000|2022-04-22 17:35:00||3921.6||3921.6||3922.6||3921.6|0
1650648910000|2022-04-22 17:35:10||3922.6||3921.6||3922.6||3921.6|0
1650648920000|2022-04-22 17:35:20||3922.6||3921.6||3922.6||3921.6|0
1650648930000|2022-04-22 17:35:30||3922.6||3923.6||3923.6||3922.6|0
1650648940000|2022-04-22 17:35:40||3924.6||3923.6||3924.6||3923.6|0
1650648970000|2022-04-22 17:36:10||3924.6||3924.6||3925.6||3923.6|5
1650649020000|2022-04-22 17:37:00|3936.6|3925.6|3936.6|3925.6|3936.6|3925.6|3936.6|3925.6|0
1650649050000|2022-04-22 17:37:30|3935.6|3924.6|3935.6|3924.6|3935.6|3926.6|3935.6|3924.6|1
1650649100000|2022-04-22 17:38:20|3932.6||3933.6||3933.6||3932.6||2
1650649110000|2022-04-22 17:38:30|3936.6|3925.6|3936.6|3926.6|3936.6|3926.6|3936.6|3925.6|3
1650649120000|2022-04-22 17:38:40|3937.6|3927.6|3937.6|3925.6|3937.6|3927.6|3937.6|3925.6|0
1650649130000|2022-04-22 17:38:50||3926.6||3926.6||3926.6||3926.6|0
1650649150000|2022-04-22 17:39:10||3927.6||3926.6||3927.6||3926.6|0
1650649170000|2022-04-22 17:39:30||3925.6||3925.6||3925.6||3925.6|0
1650649180000|2022-04-22 17:39:40||3924.6||3923.6||3924.6||3923.6|0
1650649190000|2022-04-22 17:39:50|3936.6|3922.6|3935.6|3922.6|3936.6|3922.6|3935.6|3921.6|0
1650649200000|2022-04-22 17:40:00||3923.6||3922.6||3923.6||3922.6|0
1650649210000|2022-04-22 17:40:10|3934.6|3921.6|3933.6|3920.6|3934.6|3921.6|3933.6|3920.6|3
1650649230000|2022-04-22 17:40:30||3919.6||3920.6||3920.6||3919.6|0
1650649240000|2022-04-22 17:40:40||3919.6||3919.6||3919.6||3919.6|0
1650649250000|2022-04-22 17:40:50|3930.6|3920.6|3933.6|3922.6|3933.6|3922.6|3930.6|3920.6|5
1650649260000|2022-04-22 17:41:00||3921.6||3921.6||3921.6||3921.6|0
1650649270000|2022-04-22 17:41:10||3920.6||3920.6||3921.6||3919.6|0
1650649350000|2022-04-22 17:42:30||3921.6||3922.6||3922.6||3921.6|0
1650649390000|2022-04-22 17:43:10|3934.6|3923.6|3934.6|3923.6|3934.6|3924.6|3934.6|3921.6|5
1650649410000|2022-04-22 17:43:30|3933.6||3933.6||3933.6||3933.6||0
1650649480000|2022-04-22 17:44:40|3934.6|3926.6|3935.6|3926.6|3935.6|3926.6|3934.6|3926.6|6
1650649490000|2022-04-22 17:44:50||3927.6||3927.6||3927.6||3927.6|0
1650649510000|2022-04-22 17:45:10|3938.6|3929.6|3938.6|3929.6|3938.6|3929.6|3938.6|3929.6|5
1650649520000|2022-04-22 17:45:20|3939.6||3946.6||3946.6||3939.6||2
1650649540000|2022-04-22 17:45:40||3930.6||3931.6||3931.6||3930.6|0
1650649560000|2022-04-22 17:46:00|3945.6|3928.6|3943.6|3928.6|3945.6|3928.6|3943.6|3928.6|0
1650649570000|2022-04-22 17:46:10||3929.6||3930.6||3930.6||3929.6|0
1650649620000|2022-04-22 17:47:00||3928.6||3928.6||3928.6||3928.6|0
1650649640000|2022-04-22 17:47:20||3929.6||3929.6||3929.6||3929.6|0
1650649660000|2022-04-22 17:47:40|3939.6|3927.6|3940.6|3927.6|3940.6|3927.6|3936.6|3927.6|5
1650649720000|2022-04-22 17:48:40|3939.6||3939.6||3939.6||3939.6||0
1650649730000|2022-04-22 17:48:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1650649740000|2022-04-22 17:49:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1650649770000|2022-04-22 17:49:30||3926.6||3926.6||3926.6||3926.6|0
1650649800000|2022-04-22 17:50:00|3932.6|3924.6|3933.6|3924.6|3933.6|3924.6|3932.6|3924.6|7
1650649820000|2022-04-22 17:50:20||3923.6||3923.6||3923.6||3923.6|0
1650649850000|2022-04-22 17:50:50|3931.6||3931.6||3931.6||3931.6||0
1650649860000|2022-04-22 17:51:00|3932.6||3932.6||3932.6||3932.6||3
1650649870000|2022-04-22 17:51:10|||||||||2
1650649890000|2022-04-22 17:51:30||3922.6||3922.6||3922.6||3922.6|0
1650649930000|2022-04-22 17:52:10||3923.6||3923.6||3923.6||3923.6|0
1650649950000|2022-04-22 17:52:30|3934.6|3924.6|3934.6|3922.6|3934.6|3924.6|3934.6|3922.6|4
1650649970000|2022-04-22 17:52:50|||||||||1
1650649980000|2022-04-22 17:53:00||3921.6||3921.6||3921.6||3921.6|0
1650650020000|2022-04-22 17:53:40||3922.6||3922.6||3922.6||3922.6|0
1650650030000|2022-04-22 17:53:50||3921.6||3921.6||3921.6||3921.6|0
1650650040000|2022-04-22 17:54:00||3922.6||3921.6||3922.6||3921.6|0
1650650080000|2022-04-22 17:54:40|3931.6||3933.6||3934.6||3929.6||5
1650650090000|2022-04-22 17:54:50||3920.6||3920.6||3920.6||3920.6|0
1650650100000|2022-04-22 17:55:00|3932.6||3932.6||3932.6||3932.6||0
1650650110000|2022-04-22 17:55:10||3921.6||3921.6||3921.6||3921.6|0
1650650120000|2022-04-22 17:55:20||3920.6||3920.6||3920.6||3920.6|1
1650650130000|2022-04-22 17:55:30||3921.6||3922.6||3922.6||3921.6|0
1650650160000|2022-04-22 17:56:00|3933.6||3933.6||3933.6||3933.6||0
1650650170000|2022-04-22 17:56:10||3923.6||3922.6||3924.6||3922.6|0
1650650180000|2022-04-22 17:56:20||3923.6||3922.6||3923.6||3921.6|0
1650650210000|2022-04-22 17:56:50|3929.6|3923.6|3933.6|3923.6|3933.6|3923.6|3929.6|3923.6|5
1650650220000|2022-04-22 17:57:00||3922.6||3922.6||3922.6||3922.6|0
1650650250000|2022-04-22 17:57:30||3921.6||3921.6||3921.6||3921.6|0
1650650260000|2022-04-22 17:57:40||3922.6||3922.6||3922.6||3922.6|0
1650650280000|2022-04-22 17:58:00||3921.6||3923.6||3923.6||3921.6|0
1650650320000|2022-04-22 17:58:40||3922.6||3920.6||3922.6||3920.6|2
1650650350000|2022-04-22 17:59:10|3929.6|3921.6|3929.6|3922.6|3933.6|3922.6|3929.6|3921.6|2
1650650360000|2022-04-22 17:59:20|3928.6|3921.6|3933.6|3922.6|3933.6|3922.6|3928.6|3921.6|9
1650650370000|2022-04-22 17:59:30||3921.6||3922.6||3922.6||3921.6|0
1650650380000|2022-04-22 17:59:40||3921.6||3921.6||3921.6||3921.6|0
1650650390000|2022-04-22 17:59:50|3929.6|3920.6|3929.6|3920.6|3929.6|3920.6|3929.6|3920.6|1
1650650400000|2022-04-22 18:00:00|3928.6|3918.6|3928.6|3917.6|3928.6|3919.6|3928.6|3916.6|10
1650650430000|2022-04-22 18:00:30|3929.6|3918.6|3930.6|3920.6|3930.6|3920.6|3929.6|3917.6|0
1650650440000|2022-04-22 18:00:40|3929.6|3919.6|3929.6|3918.6|3929.6|3920.6|3929.6|3918.6|0
1650650500000|2022-04-22 18:01:40|3928.6|3919.6|3929.6|3918.6|3929.6|3919.6|3928.6|3918.6|5
1650650510000|2022-04-22 18:01:50|3928.6||3928.6||3928.6||3927.6||0
1650650520000|2022-04-22 18:02:00||3916.6||3917.6||3917.6||3916.6|0
1650650570000|2022-04-22 18:02:50||3918.6||3917.6||3918.6||3917.6|0
1650650580000|2022-04-22 18:03:00|3927.6||3926.6||3927.6||3926.6||0
1650650590000|2022-04-22 18:03:10|3927.6||3926.6||3927.6||3926.6||0
1650650600000|2022-04-22 18:03:20|3927.6||3926.6||3927.6||3926.6||0
1650650610000|2022-04-22 18:03:30||3918.6||3918.6||3918.6||3918.6|0
1650650620000|2022-04-22 18:03:40|3928.6||3928.6||3928.6||3928.6||6
1650650630000|2022-04-22 18:03:50|3929.6|3919.6|3928.6|3918.6|3929.6|3919.6|3928.6|3918.6|0
1650650640000|2022-04-22 18:04:00|3927.6|3917.6|3926.6|3917.6|3927.6|3917.6|3926.6|3917.6|3
1650650650000|2022-04-22 18:04:10|3927.6||3927.6||3927.6||3927.6||0
1650650660000|2022-04-22 18:04:20||3918.6||3917.6||3918.6||3917.6|0
1650650670000|2022-04-22 18:04:30||3916.6||3916.6||3916.6||3916.6|0
1650650700000|2022-04-22 18:05:00||3917.6||3916.6||3917.6||3916.6|0
1650650730000|2022-04-22 18:05:30|3928.6|3917.6|3928.6|3918.6|3928.6|3918.6|3928.6|3917.6|0
1650650740000|2022-04-22 18:05:40||3917.6||3917.6||3917.6||3917.6|0
1650650750000|2022-04-22 18:05:50||3918.6||3917.6||3918.6||3917.6|0
1650650770000|2022-04-22 18:06:10|3924.6||3928.6||3928.6||3924.6||5
1650650790000|2022-04-22 18:06:30|3929.6||3930.6||3930.6||3929.6||0
1650650800000|2022-04-22 18:06:40||3918.6||3919.6||3920.6||3918.6|0
1650650830000|2022-04-22 18:07:10|3931.6|3920.6|3931.6|3921.6|3931.6|3921.6|3931.6|3920.6|0
1650650840000|2022-04-22 18:07:20|3930.6|3920.6|3930.6|3920.6|3930.6|3920.6|3930.6|3920.6|0
1650650850000|2022-04-22 18:07:30|3931.6||3930.6||3931.6||3930.6||0
1650650860000|2022-04-22 18:07:40|3931.6||3931.6||3931.6||3931.6||0
1650650870000|2022-04-22 18:07:50|3930.6||3930.6||3930.6||3930.6||0
1650650890000|2022-04-22 18:08:10|3929.6||3929.6||3929.6||3929.6||0
1650650900000|2022-04-22 18:08:20|3928.6|3919.6|3927.6|3918.6|3928.6|3919.6|3927.6|3918.6|0
1650650910000|2022-04-22 18:08:30|3928.6||3926.6||3928.6||3926.6||7
1650650920000|2022-04-22 18:08:40|3925.6|3916.6|3925.6|3916.6|3925.6|3917.6|3925.6|3916.6|8
1650650930000|2022-04-22 18:08:50||3917.6||3917.6||3917.6||3917.6|0
1650650940000|2022-04-22 18:09:00|3926.6|3916.6|3926.6|3917.6|3926.6|3917.6|3926.6|3916.6|0
1650650950000|2022-04-22 18:09:10||3916.6||3918.6||3918.6||3916.6|0
1650650960000|2022-04-22 18:09:20||3916.6||3917.6||3917.6||3916.6|0
1650650980000|2022-04-22 18:09:40||3916.6||3917.6||3918.6||3916.6|0
1650650990000|2022-04-22 18:09:50|3928.6|3918.6|3930.6|3920.6|3930.6|3920.6|3928.6|3916.6|6
1650651000000|2022-04-22 18:10:00||3918.6||3919.6||3919.6||3918.6|0
1650651020000|2022-04-22 18:10:20|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|0
1650651030000|2022-04-22 18:10:30|3934.6|3922.6|3934.6|3923.6|3934.6|3923.6|3934.6|3922.6|1
1650651040000|2022-04-22 18:10:40|3937.6||3937.6||3937.6||3937.6||2
1650651060000|2022-04-22 18:11:00||3924.6||3923.6||3924.6||3923.6|0
1650651110000|2022-04-22 18:11:50||3925.6||3925.6||3925.6||3925.6|0
1650651120000|2022-04-22 18:12:00||3923.6||3924.6||3924.6||3923.6|0
1650651170000|2022-04-22 18:12:50||3926.6||3926.6||3926.6||3926.6|0
1650651190000|2022-04-22 18:13:10|3934.6||3937.6||3937.6||3934.6||6
1650651300000|2022-04-22 18:15:00||3923.6||3924.6||3924.6||3923.6|6
1650651320000|2022-04-22 18:15:20|3932.6|3923.6|3937.6|3927.6|3937.6|3927.6|3932.6|3923.6|5
1650651360000|2022-04-22 18:16:00|||||||||4
1650651430000|2022-04-22 18:17:10|3938.6|3928.6|3941.6|3929.6|3941.6|3929.6|3938.6|3928.6|5
1650651460000|2022-04-22 18:17:40|3942.6||3943.6||3943.6||3942.6||0
1650651470000|2022-04-22 18:17:50|3944.6|3930.6|3945.6|3933.6|3946.6|3933.6|3944.6|3930.6|0
1650651490000|2022-04-22 18:18:10|3944.6||3944.6||3944.6||3944.6||3
1650651560000|2022-04-22 18:19:20|3945.6||3945.6||3945.6||3945.6||0
1650651590000|2022-04-22 18:19:50|3940.6||3946.6||3946.6||3940.6||2
1650651640000|2022-04-22 18:20:40||3935.6||3934.6||3935.6||3933.6|0
1650651650000|2022-04-22 18:20:50|3948.6|3933.6|3943.6|3936.6|3948.6|3936.6|3943.6|3933.6|0
1650651660000|2022-04-22 18:21:00|3945.6||3945.6||3945.6||3945.6||6
1650651710000|2022-04-22 18:21:50||3937.6||3937.6||3937.6||3937.6|8
1650651720000|2022-04-22 18:22:00||3936.6||3937.6||3938.6||3933.6|2
1650651740000|2022-04-22 18:22:20||3936.6||3936.6||3936.6||3936.6|2
1650651750000|2022-04-22 18:22:30|3948.6|3933.6|3948.6|3937.6|3948.6|3937.6|3948.6|3933.6|3
1650651770000|2022-04-22 18:22:50||3936.6||3938.6||3938.6||3936.6|0
1650651800000|2022-04-22 18:23:20|3947.6|3934.6|3947.6|3936.6|3947.6|3937.6|3947.6|3933.6|10
1650651830000|2022-04-22 18:23:50||3935.6||3935.6||3935.6||3935.6|0
1650651890000|2022-04-22 18:24:50|3944.6||3946.6||3946.6||3944.6||0
1650651900000|2022-04-22 18:25:00|3943.6||3946.6||3946.6||3943.6||5
1650651910000|2022-04-22 18:25:10|3945.6|3933.6|3945.6|3934.6|3945.6|3934.6|3945.6|3933.6|0
1650651920000|2022-04-22 18:25:20|3946.6||3945.6||3946.6||3945.6||0
1650651930000|2022-04-22 18:25:30||3933.6||3933.6||3933.6||3933.6|0
1650651950000|2022-04-22 18:25:50|3944.6||3944.6||3944.6||3944.6||0
1650651960000|2022-04-22 18:26:00|3945.6||3944.6||3945.6||3944.6||0
1650651970000|2022-04-22 18:26:10|3943.6||3944.6||3944.6||3943.6||0
1650651980000|2022-04-22 18:26:20||3934.6||3933.6||3934.6||3933.6|0
1650652020000|2022-04-22 18:27:00||3932.6||3932.6||3932.6||3932.6|1
1650652040000|2022-04-22 18:27:20|3939.6||3939.6||3939.6||3939.6||0
1650652050000|2022-04-22 18:27:30|3940.6||3941.6||3941.6||3940.6||6
1650652060000|2022-04-22 18:27:40||3933.6||3933.6||3933.6||3933.6|2
1650652070000|2022-04-22 18:27:50||3932.6||3932.6||3932.6||3932.6|2
1650652080000|2022-04-22 18:28:00||3931.6||3931.6||3931.6||3931.6|1
1650652110000|2022-04-22 18:28:30||3932.6||3932.6||3932.6||3932.6|0
1650652140000|2022-04-22 18:29:00|3940.6|3931.6|3940.6|3931.6|3940.6|3931.6|3940.6|3931.6|0
1650652150000|2022-04-22 18:29:10|3941.6|3932.6|3941.6|3932.6|3941.6|3932.6|3941.6|3932.6|5
1650652160000|2022-04-22 18:29:20|3942.6|3933.6|3942.6|3932.6|3942.6|3933.6|3942.6|3932.6|0
1650652180000|2022-04-22 18:29:40|3941.6|3931.6|3942.6|3931.6|3942.6|3931.6|3941.6|3931.6|0
1650652210000|2022-04-22 18:30:10||3934.6||3931.6||3934.6||3931.6|1
1650652230000|2022-04-22 18:30:30|3941.6|3932.6|3942.6|3932.6|3942.6|3932.6|3938.6|3932.6|1
1650652240000|2022-04-22 18:30:40|3941.6|3931.6|3941.6|3931.6|3941.6|3931.6|3941.6|3931.6|0
1650652250000|2022-04-22 18:30:50|3940.6|3929.6|3940.6|3927.6|3940.6|3929.6|3940.6|3924.6|1
1650652260000|2022-04-22 18:31:00|3938.6||3937.6||3938.6||3937.6||0
1650652270000|2022-04-22 18:31:10||3926.6||3925.6||3926.6||3923.6|0
1650652280000|2022-04-22 18:31:20|3936.6||3936.6||3936.6||3936.6||0
1650652290000|2022-04-22 18:31:30|3933.6|3924.6|3933.6|3923.6|3934.6|3924.6|3931.6|3922.6|5
1650652300000|2022-04-22 18:31:40||3922.6||3922.6||3922.6||3922.6|2
1650652310000|2022-04-22 18:31:50||3920.6||3922.6||3922.6||3920.6|0
1650652320000|2022-04-22 18:32:00|3932.6||3931.6||3932.6||3931.6||0
1650652330000|2022-04-22 18:32:10|3932.6||3933.6||3933.6||3932.6||0
1650652370000|2022-04-22 18:32:50||3921.6||3918.6||3921.6||3917.6|0
1650652400000|2022-04-22 18:33:20||3917.6||3918.6||3918.6||3917.6|0
1650652420000|2022-04-22 18:33:40|3929.6||3930.6||3931.6||3929.6||4
1650652480000|2022-04-22 18:34:40||3917.6||3918.6||3918.6||3917.6|0
1650652540000|2022-04-22 18:35:40|3927.6|3917.6|3927.6|3917.6|3927.6|3917.6|3926.6|3917.6|3
1650652550000|2022-04-22 18:35:50||3919.6||3919.6||3919.6||3919.6|0
1650652560000|2022-04-22 18:36:00||3917.6||3918.6||3918.6||3917.6|2
1650652590000|2022-04-22 18:36:30|3930.6||3930.6||3930.6||3930.6||4
1650652620000|2022-04-22 18:37:00||3919.6||3919.6||3919.6||3919.6|0
1650652630000|2022-04-22 18:37:10|3931.6|3920.6|3930.6|3920.6|3931.6|3920.6|3930.6|3920.6|0
1650652670000|2022-04-22 18:37:50|3931.6||3931.6||3931.6||3931.6||2
1650652680000|2022-04-22 18:38:00|3930.6||3930.6||3931.6||3930.6||0
1650652720000|2022-04-22 18:38:40|3928.6|3917.6|3925.6|3917.6|3928.6|3918.6|3924.6|3917.6|6
1650652750000|2022-04-22 18:39:10|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|1
1650652760000|2022-04-22 18:39:20||3919.6||3920.6||3920.6||3919.6|0
1650652810000|2022-04-22 18:40:10||3921.6||3922.6||3922.6||3921.6|0
1650652820000|2022-04-22 18:40:20|3931.6|3923.6|3931.6|3923.6|3931.6|3924.6|3931.6|3921.6|1
1650652840000|2022-04-22 18:40:40|3930.6|3921.6|3931.6|3921.6|3931.6|3921.6|3930.6|3921.6|2
1650652850000|2022-04-22 18:40:50|3936.6|3922.6|3936.6|3923.6|3936.6|3923.6|3936.6|3922.6|5
1650652920000|2022-04-22 18:42:00|3935.6|3922.6|3934.6|3920.6|3935.6|3922.6|3934.6|3920.6|0
1650652960000|2022-04-22 18:42:40|3931.6||3931.6||3931.6||3931.6||0
1650652980000|2022-04-22 18:43:00|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3917.6|0
1650652990000|2022-04-22 18:43:10|3927.6||3928.6||3928.6||3927.6||2
1650653000000|2022-04-22 18:43:20||3917.6||3918.6||3918.6||3917.6|2
1650653010000|2022-04-22 18:43:30||3919.6||3920.6||3920.6||3919.6|0
1650653030000|2022-04-22 18:43:50|3932.6|3921.6|3931.6|3920.6|3932.6|3921.6|3931.6|3920.6|1
1650653040000|2022-04-22 18:44:00||3921.6||3920.6||3921.6||3920.6|0
1650653080000|2022-04-22 18:44:40||3921.6||3920.6||3921.6||3920.6|0
1650653130000|2022-04-22 18:45:30||3921.6||3920.6||3921.6||3920.6|0
1650653140000|2022-04-22 18:45:40|3928.6|3921.6|3931.6|3921.6|3931.6|3921.6|3927.6|3921.6|5
1650653160000|2022-04-22 18:46:00||3919.6||3920.6||3920.6||3919.6|0
1650653180000|2022-04-22 18:46:20||3918.6||3919.6||3919.6||3918.6|0
1650653230000|2022-04-22 18:47:10||3920.6||3919.6||3920.6||3919.6|0
1650653260000|2022-04-22 18:47:40|3926.6||3931.6||3931.6||3926.6||4
1650653290000|2022-04-22 18:48:10||3918.6||3918.6||3918.6||3918.6|0
1650653320000|2022-04-22 18:48:40||3919.6||3919.6||3919.6||3919.6|0
1650653380000|2022-04-22 18:49:40|3930.6|3918.6|3925.6|3918.6|3930.6|3918.6|3925.6|3918.6|1
1650653390000|2022-04-22 18:49:50|3930.6|3917.6|3930.6|3917.6|3930.6|3917.6|3930.6|3917.6|5
1650653450000|2022-04-22 18:50:50|3928.6||3928.6||3928.6||3928.6||0
1650653460000|2022-04-22 18:51:00||3916.6||3916.6||3916.6||3916.6|1
1650653480000|2022-04-22 18:51:20||3914.6||3914.6||3914.6||3914.6|1
1650653490000|2022-04-22 18:51:30|3925.6|3913.6|3920.6|3912.6|3925.6|3913.6|3920.6|3910.6|2
1650653500000|2022-04-22 18:51:40|3924.6||3920.6||3924.6||3919.6||2
1650653520000|2022-04-22 18:52:00|||||||||1
1650653530000|2022-04-22 18:52:10|3924.6|3913.6|3924.6|3913.6|3924.6|3914.6|3924.6|3913.6|2
1650653550000|2022-04-22 18:52:30|3923.6|3917.6|3923.6|3913.6|3923.6|3917.6|3923.6|3913.6|1
1650653560000|2022-04-22 18:52:40||3911.6||3912.6||3912.6||3911.6|0
1650653610000|2022-04-22 18:53:30|3924.6|3913.6|3928.6|3913.6|3928.6|3913.6|3924.6|3912.6|0
1650653620000|2022-04-22 18:53:40||3914.6||3914.6||3914.6||3914.6|0
1650653630000|2022-04-22 18:53:50|||||||||3
1650653640000|2022-04-22 18:54:00||3911.6||3912.6||3913.6||3911.6|0
1650653680000|2022-04-22 18:54:40||3910.6||3911.6||3911.6||3910.6|2
1650653700000|2022-04-22 18:55:00||3912.6||3911.6||3912.6||3911.6|0
1650653720000|2022-04-22 18:55:20||3910.6||3910.6||3910.6||3910.6|2
1650653730000|2022-04-22 18:55:30|3927.6||3927.6||3927.6||3927.6||0
1650653740000|2022-04-22 18:55:40|3926.6||3923.6||3926.6||3923.6||1
1650653750000|2022-04-22 18:55:50|3925.6||3924.6||3925.6||3924.6||1
1650653760000|2022-04-22 18:56:00|3921.6||3920.6||3921.6||3920.6||0
1650653770000|2022-04-22 18:56:10||3908.6||3908.6||3908.6||3908.6|1
1650653790000|2022-04-22 18:56:30||3906.6||3907.6||3907.6||3906.6|1
1650653870000|2022-04-22 18:57:50||3905.6||3906.6||3906.6||3905.6|0
1650653890000|2022-04-22 18:58:10||3907.6||3908.6||3908.6||3907.6|0
1650653900000|2022-04-22 18:58:20||3907.6||3907.6||3907.6||3907.6|0
1650653930000|2022-04-22 18:58:50|3924.6||3924.6||3924.6||3924.6||0
1650653940000|2022-04-22 18:59:00|||||||||4
1650653960000|2022-04-22 18:59:20|3925.6||3926.6||3926.6||3925.6||0
1650653970000|2022-04-22 18:59:30||3910.6||3910.6||3912.6||3907.6|0
1650653990000|2022-04-22 18:59:50|3932.6|3913.6|3920.6|3911.6|3932.6|3917.6|3920.6|3911.6|0
1650849300000|2022-04-25 01:15:00|3910.1|3906.1|3914.6|3910.6|3917.6|3913.6|3898.6|3894.6|1605
1650849310000|2022-04-25 01:15:10|3907.1|3903.1|3903.6|3899.6|3914.6|3910.6|3903.1|3899.1|61
1650849320000|2022-04-25 01:15:20|3906.6|3902.6|3903.6|3899.6|3906.6|3902.6|3903.1|3899.1|31
1650849330000|2022-04-25 01:15:30|3903.1|3899.1|3909.1|3905.1|3909.1|3905.1|3902.6|3898.6|8
1650849340000|2022-04-25 01:15:40|3906.6|3902.6|3906.6|3902.6|3909.6|3905.6|3905.6|3901.6|79
1650849350000|2022-04-25 01:15:50|3906.1|3902.1|3906.1|3902.1|3906.6|3902.6|3905.6|3901.6|7
1650849360000|2022-04-25 01:16:00|3905.6|3901.6|3899.6|3895.6|3906.1|3902.1|3898.6|3894.6|105
1650849370000|2022-04-25 01:16:10|3903.6|3899.6|3899.1|3895.1|3904.1|3900.1|3899.1|3895.1|34
1650849380000|2022-04-25 01:16:20|3899.6|3895.6|3898.6|3894.6|3899.6|3895.6|3898.1|3894.1|24
1650849400000|2022-04-25 01:16:40|3899.1|3895.1|3903.6|3899.6|3904.1|3900.1|3899.1|3895.1|94
1650849410000|2022-04-25 01:16:50|3904.1|3900.1|3900.1|3896.1|3904.1|3900.1|3900.1|3896.1|87
1650849420000|2022-04-25 01:17:00|3899.6|3895.6|3898.1|3894.1|3899.6|3895.6|3895.6|3891.6|19
1650849430000|2022-04-25 01:17:10|3897.1|3893.1|3897.1|3893.1|3898.1|3894.1|3896.6|3892.6|8
1650849440000|2022-04-25 01:17:20|3897.6|3893.6|3900.6|3896.6|3900.6|3896.6|3897.6|3893.6|31
1650849450000|2022-04-25 01:17:30|3901.1|3897.1|3901.6|3897.6|3902.6|3898.6|3899.6|3895.6|88
1650849470000|2022-04-25 01:17:50|3901.1|3897.1|3902.6|3898.6|3902.6|3898.6|3900.6|3896.6|7
1650849480000|2022-04-25 01:18:00|3902.1|3898.1|3900.1|3896.1|3902.6|3898.6|3899.1|3895.1|46
1650849490000|2022-04-25 01:18:10|3899.6|3895.6|3898.6|3894.6|3899.6|3895.6|3898.6|3894.6|26
1650849500000|2022-04-25 01:18:20|3898.1|3894.1|3898.6|3894.6|3898.6|3894.6|3897.6|3893.6|28
1650849510000|2022-04-25 01:18:30|3899.1|3895.1|3900.6|3896.6|3901.1|3897.1|3898.1|3894.1|26
1650849520000|2022-04-25 01:18:40|3900.1|3896.1|3899.6|3895.6|3900.6|3896.6|3899.6|3895.6|30
1650849530000|2022-04-25 01:18:50|3900.1|3896.1|3898.1|3894.1|3900.1|3896.1|3898.1|3894.1|12
1650849540000|2022-04-25 01:19:00|3900.1|3896.1|3897.6|3893.6|3901.1|3897.1|3897.1|3893.1|36
1650849550000|2022-04-25 01:19:10|3899.1|3895.1|3895.6|3891.6|3899.1|3895.1|3894.1|3890.1|1595
1650849560000|2022-04-25 01:19:20|3894.6|3890.6|3893.6|3889.6|3894.6|3890.6|3893.6|3889.6|505
1650849570000|2022-04-25 01:19:30|3893.1|3889.1|3892.6|3888.6|3893.6|3889.6|3892.1|3888.1|16
1650849580000|2022-04-25 01:19:40|3892.1|3888.1|3892.6|3888.6|3893.6|3889.6|3892.1|3888.1|11
1650849590000|2022-04-25 01:19:50|3891.6|3887.6|3886.1|3882.1|3892.1|3888.1|3886.1|3882.1|190
1650849600000|2022-04-25 01:20:00|3885.6|3881.6|3886.6|3882.6|3888.1|3884.1|3884.1|3880.1|17
1650849610000|2022-04-25 01:20:10|3886.1|3882.1|3886.6|3882.6|3886.6|3882.6|3885.1|3881.1|7
1650849620000|2022-04-25 01:20:20|3887.1|3883.1|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|5
1650849630000|2022-04-25 01:20:30|3889.1|3885.1|3889.6|3885.6|3889.6|3885.6|3888.1|3884.1|6
1650849640000|2022-04-25 01:20:40|3890.1|3886.1|3892.1|3888.1|3892.1|3888.1|3890.1|3886.1|16
1650849650000|2022-04-25 01:20:50|3892.6|3888.6|3892.1|3888.1|3892.6|3888.6|3891.6|3887.6|7
1650849660000|2022-04-25 01:21:00|3891.6|3887.6|3888.6|3884.6|3892.6|3888.6|3887.6|3883.6|34
1650849670000|2022-04-25 01:21:10|3888.1|3884.1|3888.1|3884.1|3889.6|3885.6|3888.1|3884.1|39
1650849680000|2022-04-25 01:21:20|3888.6|3884.6|3886.6|3882.6|3890.1|3886.1|3886.6|3882.6|26
1650849690000|2022-04-25 01:21:30|3886.1|3882.1|3885.1|3881.1|3886.6|3882.6|3885.1|3881.1|9
1650849700000|2022-04-25 01:21:40|3885.6|3881.6|3885.6|3881.6|3887.1|3883.1|3885.1|3881.1|28
1650849710000|2022-04-25 01:21:50|3885.1|3881.1|3885.1|3881.1|3886.1|3882.1|3885.1|3881.1|6
1650849720000|2022-04-25 01:22:00|3885.6|3881.6|3884.6|3880.6|3885.6|3881.6|3883.6|3879.6|6
1650849730000|2022-04-25 01:22:10|3881.1|3877.1|3881.6|3877.6|3881.6|3877.6|3880.6|3876.6|52
1650849740000|2022-04-25 01:22:20|3881.1|3877.1|3879.1|3875.1|3881.1|3877.1|3878.6|3874.6|10
1650849750000|2022-04-25 01:22:30|3878.6|3874.6|3879.6|3875.6|3880.1|3876.1|3878.6|3874.6|7
1650849760000|2022-04-25 01:22:40|3880.1|3876.1|3877.6|3873.6|3880.1|3876.1|3877.6|3873.6|165
1650849770000|2022-04-25 01:22:50|3877.1|3873.1|3878.1|3874.1|3878.1|3874.1|3877.1|3873.1|1
1650849780000|2022-04-25 01:23:00|3877.6|3873.6|3876.6|3872.6|3877.6|3873.6|3876.6|3872.6|7
1650849790000|2022-04-25 01:23:10|3875.6|3871.6|3875.6|3871.6|3875.6|3871.6|3875.6|3871.6|2
1650849800000|2022-04-25 01:23:20|3876.1|3872.1|3875.6|3871.6|3876.6|3872.6|3875.1|3871.1|6
1650849810000|2022-04-25 01:23:30|3876.1|3872.1|3876.1|3872.1|3877.6|3873.6|3875.6|3871.6|6
1650849820000|2022-04-25 01:23:40|3874.6|3870.6|3874.6|3870.6|3874.6|3870.6|3873.6|3869.6|8
1650849830000|2022-04-25 01:23:50|3874.1|3870.1|3874.6|3870.6|3875.1|3871.1|3873.6|3869.6|8
1650849840000|2022-04-25 01:24:00|3873.6|3869.6|3871.6|3867.6|3874.6|3870.6|3871.6|3867.6|174
1650849850000|2022-04-25 01:24:10|3871.1|3867.1|3874.6|3870.6|3874.6|3870.6|3870.1|3866.1|18
1650849860000|2022-04-25 01:24:20|3874.1|3870.1|3871.6|3867.6|3874.6|3870.6|3870.6|3866.6|35
1650849870000|2022-04-25 01:24:30|3871.1|3867.1|3870.6|3866.6|3872.6|3868.6|3868.6|3864.6|20
1650849880000|2022-04-25 01:24:40|3869.6|3865.6|3867.6|3863.6|3869.6|3865.6|3867.1|3863.1|10
1650849890000|2022-04-25 01:24:50|3868.1|3864.1|3870.6|3866.6|3870.6|3866.6|3867.1|3863.1|6
1650849900000|2022-04-25 01:25:00|3869.1|3865.1|3868.6|3864.6|3869.6|3865.6|3867.6|3863.6|13
1650849910000|2022-04-25 01:25:10|3870.6|3866.6|3873.6|3869.6|3875.6|3871.6|3870.6|3866.6|50
1650849920000|2022-04-25 01:25:20|3873.1|3869.1|3873.6|3869.6|3873.6|3869.6|3872.6|3868.6|23
1650849930000|2022-04-25 01:25:30|3871.6|3867.6|3870.6|3866.6|3873.1|3869.1|3870.6|3866.6|23
1650849940000|2022-04-25 01:25:40|3870.1|3866.1|3868.6|3864.6|3870.6|3866.6|3868.6|3864.6|3
1650849950000|2022-04-25 01:25:50|3868.1|3864.1|3869.1|3865.1|3869.1|3865.1|3868.1|3864.1|4
1650849960000|2022-04-25 01:26:00|3868.6|3864.6|3867.6|3863.6|3869.1|3865.1|3867.6|3863.6|10
1650849970000|2022-04-25 01:26:10|3866.1|3862.1|3865.1|3861.1|3866.6|3862.6|3865.1|3861.1|167
1650849980000|2022-04-25 01:26:20|3865.6|3861.6|3866.1|3862.1|3866.1|3862.1|3865.1|3861.1|3
1650849990000|2022-04-25 01:26:30|3866.6|3862.6|3863.1|3859.1|3866.6|3862.6|3863.1|3859.1|33
1650850000000|2022-04-25 01:26:40|3861.6|3857.6|3860.1|3856.1|3861.6|3857.6|3859.1|3855.1|24
1650850010000|2022-04-25 01:26:50|3860.6|3856.6|3860.6|3856.6|3861.6|3857.6|3859.6|3855.6|32
1650850020000|2022-04-25 01:27:00|3860.1|3856.1|3857.6|3853.6|3860.6|3856.6|3854.1|3850.1|32
1650850030000|2022-04-25 01:27:10|3857.1|3853.1|3859.1|3855.1|3859.1|3855.1|3856.6|3852.6|11
1650850040000|2022-04-25 01:27:20|3858.6|3854.6|3855.6|3851.6|3858.6|3854.6|3855.6|3851.6|10
1650850050000|2022-04-25 01:27:30|3857.1|3853.1|3857.1|3853.1|3858.6|3854.6|3856.6|3852.6|4
1650850060000|2022-04-25 01:27:40|3857.6|3853.6|3857.1|3853.1|3857.6|3853.6|3856.6|3852.6|402
1650850070000|2022-04-25 01:27:50|3856.6|3852.6|3857.1|3853.1|3858.1|3854.1|3856.6|3852.6|7
1650850080000|2022-04-25 01:28:00|3856.6|3852.6|3855.6|3851.6|3857.6|3853.6|3855.1|3851.1|4
1650850090000|2022-04-25 01:28:10|3856.6|3852.6|3856.6|3852.6|3857.6|3853.6|3855.6|3851.6|372
1650850100000|2022-04-25 01:28:20|3856.1|3852.1|3859.6|3855.6|3859.6|3855.6|3856.1|3852.1|7
1650850110000|2022-04-25 01:28:30|3859.1|3855.1|3857.6|3853.6|3859.1|3855.1|3857.1|3853.1|1
1650850120000|2022-04-25 01:28:40|3857.1|3853.1|3858.6|3854.6|3859.6|3855.6|3857.1|3853.1|31
1650850130000|2022-04-25 01:28:50|3859.1|3855.1|3858.6|3854.6|3859.1|3855.1|3858.6|3854.6|2
1650850140000|2022-04-25 01:29:00|3858.1|3854.1|3857.1|3853.1|3858.1|3854.1|3855.6|3851.6|28
1650850150000|2022-04-25 01:29:10|3856.6|3852.6|3854.6|3850.6|3856.6|3852.6|3854.6|3850.6|12
1650850160000|2022-04-25 01:29:20|3855.1|3851.1|3856.1|3852.1|3856.1|3852.1|3855.1|3851.1|8
1650850170000|2022-04-25 01:29:30|3856.6|3852.6|3855.6|3851.6|3856.6|3852.6|3854.6|3850.6|4
1650850180000|2022-04-25 01:29:40|3855.1|3851.1|3853.6|3849.6|3855.1|3851.1|3853.1|3849.1|8
1650850190000|2022-04-25 01:29:50|3853.1|3849.1|3851.6|3847.6|3853.6|3849.6|3850.6|3846.6|25
1650850200000|2022-04-25 01:30:00|3852.6|3848.6|3860.6|3856.6|3868.1|3864.1|3852.6|3848.6|269
1650850210000|2022-04-25 01:30:10|3860.1|3856.1|3871.6|3867.6|3871.6|3867.6|3860.1|3856.1|312
1650850220000|2022-04-25 01:30:20|3873.1|3869.1|3880.6|3876.6|3886.1|3882.1|3873.1|3869.1|168
1650850230000|2022-04-25 01:30:30|3879.6|3875.6|3874.6|3870.6|3880.6|3876.6|3873.1|3869.1|158
1650850240000|2022-04-25 01:30:40|3876.1|3872.1|3874.6|3870.6|3879.1|3875.1|3874.1|3870.1|42
1650850250000|2022-04-25 01:30:50|3874.1|3870.1|3872.1|3868.1|3876.1|3872.1|3869.6|3865.6|109
1650850260000|2022-04-25 01:31:00|3871.6|3867.6|3869.1|3865.1|3875.6|3871.6|3867.6|3863.6|104
1650850270000|2022-04-25 01:31:10|3869.6|3865.6|3867.6|3863.6|3869.6|3865.6|3865.6|3861.6|47
1650850280000|2022-04-25 01:31:20|3867.1|3863.1|3866.6|3862.6|3870.6|3866.6|3865.6|3861.6|522
1650850290000|2022-04-25 01:31:30|3866.1|3862.1|3867.1|3863.1|3869.6|3865.6|3864.1|3860.1|68
1650850300000|2022-04-25 01:31:40|3867.6|3863.6|3870.1|3866.1|3871.6|3867.6|3865.1|3861.1|76
1650850310000|2022-04-25 01:31:50|3868.6|3864.6|3869.1|3865.1|3871.6|3867.6|3866.1|3862.1|103
1650850320000|2022-04-25 01:32:00|3869.6|3865.6|3862.6|3858.6|3869.6|3865.6|3862.6|3858.6|66
1650850330000|2022-04-25 01:32:10|3863.1|3859.1|3864.6|3860.6|3864.6|3860.6|3860.6|3856.6|43
1650850340000|2022-04-25 01:32:20|3865.1|3861.1|3864.6|3860.6|3867.6|3863.6|3861.1|3857.1|242
1650850350000|2022-04-25 01:32:30|3863.6|3859.6|3864.6|3860.6|3865.6|3861.6|3860.6|3856.6|64
1650850360000|2022-04-25 01:32:40|3866.1|3862.1|3863.6|3859.6|3866.6|3862.6|3862.1|3858.1|60
1650850370000|2022-04-25 01:32:50|3863.1|3859.1|3861.1|3857.1|3863.1|3859.1|3860.6|3856.6|46
1650850380000|2022-04-25 01:33:00|3860.6|3856.6|3858.6|3854.6|3861.6|3857.6|3857.6|3853.6|46
1650850390000|2022-04-25 01:33:10|3858.1|3854.1|3857.1|3853.1|3861.1|3857.1|3856.1|3852.1|42
1650850400000|2022-04-25 01:33:20|3858.1|3854.1|3857.6|3853.6|3858.6|3854.6|3855.6|3851.6|124
1650850410000|2022-04-25 01:33:30|3858.1|3854.1|3857.1|3853.1|3859.1|3855.1|3856.1|3852.1|46
1650850420000|2022-04-25 01:33:40|3856.6|3852.6|3856.6|3852.6|3858.6|3854.6|3855.1|3851.1|48
1650850430000|2022-04-25 01:33:50|3856.1|3852.1|3854.6|3850.6|3857.1|3853.1|3854.6|3850.6|46
1650850440000|2022-04-25 01:34:00|3855.1|3851.1|3853.6|3849.6|3855.1|3851.1|3853.6|3849.6|211
1650850450000|2022-04-25 01:34:10|3854.1|3850.1|3851.6|3847.6|3854.1|3850.1|3850.6|3846.6|55
1650850460000|2022-04-25 01:34:20|3852.1|3848.1|3855.1|3851.1|3857.6|3853.6|3852.1|3848.1|57
1650850470000|2022-04-25 01:34:30|3856.1|3852.1|3858.1|3854.1|3859.1|3855.1|3854.1|3850.1|69
1650850480000|2022-04-25 01:34:40|3858.6|3854.6|3862.6|3858.6|3862.6|3858.6|3857.6|3853.6|63
1650850490000|2022-04-25 01:34:50|3863.6|3859.6|3865.6|3861.6|3866.6|3862.6|3863.6|3859.6|483
1650850500000|2022-04-25 01:35:00|3865.1|3861.1|3869.1|3865.1|3869.6|3865.6|3864.6|3860.6|30
1650850510000|2022-04-25 01:35:10|3868.6|3864.6|3875.1|3871.1|3876.1|3872.1|3868.6|3864.6|86
1650850520000|2022-04-25 01:35:20|3875.6|3871.6|3879.6|3875.6|3880.6|3876.6|3875.1|3871.1|189
1650850530000|2022-04-25 01:35:30|3880.6|3876.6|3888.1|3884.1|3888.1|3884.1|3880.6|3876.6|73
1650850540000|2022-04-25 01:35:40|3889.1|3885.1|3892.1|3888.1|3892.6|3888.6|3888.6|3884.6|87
1650850550000|2022-04-25 01:35:50|3893.1|3889.1|3895.1|3891.1|3895.1|3891.1|3892.6|3888.6|104
1650850560000|2022-04-25 01:36:00|3894.6|3890.6|3879.6|3875.6|3895.1|3891.1|3879.6|3875.6|111
1650850570000|2022-04-25 01:36:10|3881.1|3877.1|3877.1|3873.1|3881.1|3877.1|3875.1|3871.1|132
1650850580000|2022-04-25 01:36:20|3877.6|3873.6|3879.1|3875.1|3881.1|3877.1|3876.6|3872.6|38
1650850590000|2022-04-25 01:36:30|3879.6|3875.6|3880.1|3876.1|3881.1|3877.1|3878.1|3874.1|51
1650850600000|2022-04-25 01:36:40|3881.1|3877.1|3878.1|3874.1|3884.6|3880.6|3878.1|3874.1|128
1650850610000|2022-04-25 01:36:50|3877.6|3873.6|3873.1|3869.1|3878.6|3874.6|3871.1|3867.1|126
1650850620000|2022-04-25 01:37:00|3873.6|3869.6|3870.1|3866.1|3873.6|3869.6|3870.1|3866.1|21
1650850630000|2022-04-25 01:37:10|3870.6|3866.6|3871.6|3867.6|3871.6|3867.6|3870.1|3866.1|36
1650850640000|2022-04-25 01:37:20|3872.6|3868.6|3872.6|3868.6|3873.1|3869.1|3869.6|3865.6|53
1650850650000|2022-04-25 01:37:30|3873.1|3869.1|3871.6|3867.6|3873.1|3869.1|3870.1|3866.1|77
1650850660000|2022-04-25 01:37:40|3872.1|3868.1|3870.6|3866.6|3876.6|3872.6|3870.1|3866.1|104
1650850670000|2022-04-25 01:37:50|3871.1|3867.1|3870.1|3866.1|3873.6|3869.6|3870.1|3866.1|97
1650850680000|2022-04-25 01:38:00|3870.6|3866.6|3864.1|3860.1|3872.1|3868.1|3863.6|3859.6|133
1650850690000|2022-04-25 01:38:10|3863.6|3859.6|3862.6|3858.6|3864.1|3860.1|3861.1|3857.1|92
1650850700000|2022-04-25 01:38:20|3862.1|3858.1|3866.1|3862.1|3866.1|3862.1|3861.1|3857.1|38
1650850710000|2022-04-25 01:38:30|3865.6|3861.6|3871.1|3867.1|3871.1|3867.1|3865.1|3861.1|62
1650850720000|2022-04-25 01:38:40|3870.1|3866.1|3868.1|3864.1|3870.1|3866.1|3865.6|3861.6|66
1650850730000|2022-04-25 01:38:50|3868.6|3864.6|3872.1|3868.1|3873.1|3869.1|3866.6|3862.6|63
1650850740000|2022-04-25 01:39:00|3873.1|3869.1|3873.1|3869.1|3875.6|3871.6|3872.1|3868.1|62
1650850750000|2022-04-25 01:39:10|3873.6|3869.6|3879.1|3875.1|3879.1|3875.1|3873.6|3869.6|71
1650850760000|2022-04-25 01:39:20|3878.6|3874.6|3881.1|3877.1|3884.1|3880.1|3877.1|3873.1|88
1650850770000|2022-04-25 01:39:30|3881.6|3877.6|3879.6|3875.6|3881.6|3877.6|3878.1|3874.1|67
1650850780000|2022-04-25 01:39:40|3879.1|3875.1|3885.6|3881.6|3886.1|3882.1|3878.6|3874.6|91
1650850790000|2022-04-25 01:39:50|3886.1|3882.1|3884.1|3880.1|3886.6|3882.6|3882.6|3878.6|65
1650850800000|2022-04-25 01:40:00|3883.6|3879.6|3879.6|3875.6|3883.6|3879.6|3877.1|3873.1|89
1650850810000|2022-04-25 01:40:10|3879.1|3875.1|3878.1|3874.1|3880.6|3876.6|3876.1|3872.1|63
1650850820000|2022-04-25 01:40:20|3877.1|3873.1|3880.1|3876.1|3881.1|3877.1|3874.6|3870.6|67
1650850830000|2022-04-25 01:40:30|3880.6|3876.6|3876.1|3872.1|3881.6|3877.6|3876.1|3872.1|38
1650850840000|2022-04-25 01:40:40|3876.6|3872.6|3870.6|3866.6|3877.1|3873.1|3870.6|3866.6|79
1650850850000|2022-04-25 01:40:50|3870.1|3866.1|3870.1|3866.1|3871.1|3867.1|3869.1|3865.1|55
1650850860000|2022-04-25 01:41:00|3869.6|3865.6|3865.1|3861.1|3870.6|3866.6|3864.1|3860.1|42
1650850870000|2022-04-25 01:41:10|3866.1|3862.1|3865.1|3861.1|3866.6|3862.6|3863.6|3859.6|25
1650850880000|2022-04-25 01:41:20|3865.6|3861.6|3863.1|3859.1|3866.1|3862.1|3862.1|3858.1|26
1650850890000|2022-04-25 01:41:30|3862.1|3858.1|3866.1|3862.1|3867.1|3863.1|3862.1|3858.1|36
1650850900000|2022-04-25 01:41:40|3865.6|3861.6|3864.1|3860.1|3865.6|3861.6|3863.6|3859.6|30
1650850910000|2022-04-25 01:41:50|3864.6|3860.6|3862.1|3858.1|3867.1|3863.1|3862.1|3858.1|27
1650850920000|2022-04-25 01:42:00|3862.6|3858.6|3860.6|3856.6|3863.1|3859.1|3857.6|3853.6|54
1650850930000|2022-04-25 01:42:10|3861.1|3857.1|3858.6|3854.6|3861.6|3857.6|3858.6|3854.6|40
1650850940000|2022-04-25 01:42:20|3858.1|3854.1|3859.1|3855.1|3859.1|3855.1|3855.6|3851.6|47
1650850950000|2022-04-25 01:42:30|3858.6|3854.6|3855.6|3851.6|3861.6|3857.6|3855.6|3851.6|101
1650850960000|2022-04-25 01:42:40|3856.1|3852.1|3857.1|3853.1|3858.6|3854.6|3854.1|3850.1|131
1650850970000|2022-04-25 01:42:50|3857.6|3853.6|3862.1|3858.1|3864.1|3860.1|3857.1|3853.1|350
1650850980000|2022-04-25 01:43:00|3863.1|3859.1|3866.6|3862.6|3867.1|3863.1|3863.1|3859.1|253
1650850990000|2022-04-25 01:43:10|3867.1|3863.1|3871.6|3867.6|3871.6|3867.6|3866.6|3862.6|134
1650851000000|2022-04-25 01:43:20|3871.1|3867.1|3873.6|3869.6|3873.6|3869.6|3870.1|3866.1|114
1650851010000|2022-04-25 01:43:30|3874.1|3870.1|3873.6|3869.6|3874.6|3870.6|3870.6|3866.6|24
1650851020000|2022-04-25 01:43:40|3874.1|3870.1|3873.1|3869.1|3876.6|3872.6|3873.1|3869.1|67
1650851030000|2022-04-25 01:43:50|3874.1|3870.1|3870.1|3866.1|3875.1|3871.1|3869.6|3865.6|76
1650851040000|2022-04-25 01:44:00|3869.6|3865.6|3864.6|3860.6|3869.6|3865.6|3864.6|3860.6|40
1650851050000|2022-04-25 01:44:10|3865.1|3861.1|3867.1|3863.1|3867.1|3863.1|3864.6|3860.6|31
1650851060000|2022-04-25 01:44:20|3866.6|3862.6|3868.1|3864.1|3869.6|3865.6|3866.1|3862.1|64
1650851070000|2022-04-25 01:44:30|3867.6|3863.6|3866.6|3862.6|3868.6|3864.6|3865.6|3861.6|47
1650851080000|2022-04-25 01:44:40|3866.1|3862.1|3865.6|3861.6|3866.1|3862.1|3864.1|3860.1|18
1650851090000|2022-04-25 01:44:50|3866.1|3862.1|3867.6|3863.6|3868.6|3864.6|3864.6|3860.6|21
1650851100000|2022-04-25 01:45:00|3867.1|3863.1|3869.6|3865.6|3871.1|3867.1|3865.6|3861.6|61
1650851110000|2022-04-25 01:45:10|3869.1|3865.1|3868.6|3864.6|3869.6|3865.6|3863.6|3859.6|57
1650851120000|2022-04-25 01:45:20|3868.1|3864.1|3872.6|3868.6|3872.6|3868.6|3867.6|3863.6|45
1650851130000|2022-04-25 01:45:30|3872.1|3868.1|3870.1|3866.1|3872.6|3868.6|3868.1|3864.1|34
1650851140000|2022-04-25 01:45:40|3869.6|3865.6|3860.6|3856.6|3869.6|3865.6|3860.6|3856.6|249
1650851150000|2022-04-25 01:45:50|3861.1|3857.1|3859.1|3855.1|3861.1|3857.1|3856.6|3852.6|67
1650851160000|2022-04-25 01:46:00|3858.1|3854.1|3857.1|3853.1|3859.1|3855.1|3856.6|3852.6|72
1650851170000|2022-04-25 01:46:10|3856.6|3852.6|3857.1|3853.1|3858.1|3854.1|3855.6|3851.6|213
1650851180000|2022-04-25 01:46:20|3856.6|3852.6|3857.6|3853.6|3858.1|3854.1|3856.6|3852.6|58
1650851190000|2022-04-25 01:46:30|3858.1|3854.1|3857.1|3853.1|3859.1|3855.1|3856.1|3852.1|65
1650851200000|2022-04-25 01:46:40|3856.6|3852.6|3856.1|3852.1|3858.1|3854.1|3856.1|3852.1|84
1650851210000|2022-04-25 01:46:50|3856.6|3852.6|3859.1|3855.1|3860.1|3856.1|3856.1|3852.1|143
1650851220000|2022-04-25 01:47:00|3859.6|3855.6|3862.1|3858.1|3862.1|3858.1|3857.6|3853.6|59
1650851230000|2022-04-25 01:47:10|3861.6|3857.6|3863.1|3859.1|3865.1|3861.1|3861.6|3857.6|99
1650851240000|2022-04-25 01:47:20|3862.1|3858.1|3859.1|3855.1|3862.6|3858.6|3858.1|3854.1|66
1650851250000|2022-04-25 01:47:30|3859.6|3855.6|3857.1|3853.1|3861.6|3857.6|3856.1|3852.1|87
1650851260000|2022-04-25 01:47:40|3858.1|3854.1|3860.1|3856.1|3860.1|3856.1|3856.6|3852.6|104
1650851270000|2022-04-25 01:47:50|3859.1|3855.1|3861.6|3857.6|3861.6|3857.6|3858.1|3854.1|18
1650851280000|2022-04-25 01:48:00|3862.6|3858.6|3865.1|3861.1|3866.1|3862.1|3862.6|3858.6|242
1650851290000|2022-04-25 01:48:10|3865.6|3861.6|3865.6|3861.6|3867.1|3863.1|3864.6|3860.6|28
1650851300000|2022-04-25 01:48:20|3865.1|3861.1|3867.6|3863.6|3868.1|3864.1|3865.1|3861.1|45
1650851310000|2022-04-25 01:48:30|3868.6|3864.6|3868.6|3864.6|3868.6|3864.6|3865.6|3861.6|43
1650851320000|2022-04-25 01:48:40|3868.1|3864.1|3870.6|3866.6|3871.1|3867.1|3865.1|3861.1|65
1650851330000|2022-04-25 01:48:50|3869.6|3865.6|3870.6|3866.6|3870.6|3866.6|3867.1|3863.1|28
1650851340000|2022-04-25 01:49:00|3871.1|3867.1|3869.6|3865.6|3871.6|3867.6|3868.6|3864.6|30
1650851350000|2022-04-25 01:49:10|3869.1|3865.1|3862.1|3858.1|3869.1|3865.1|3861.6|3857.6|66
1650851360000|2022-04-25 01:49:20|3862.6|3858.6|3861.6|3857.6|3864.6|3860.6|3861.6|3857.6|36
1650851370000|2022-04-25 01:49:30|3860.6|3856.6|3861.1|3857.1|3862.6|3858.6|3859.6|3855.6|15
1650851380000|2022-04-25 01:49:40|3860.6|3856.6|3860.1|3856.1|3862.1|3858.1|3859.1|3855.1|48
1650851390000|2022-04-25 01:49:50|3859.6|3855.6|3860.6|3856.6|3861.6|3857.6|3858.6|3854.6|38
1650851400000|2022-04-25 01:50:00|3862.6|3858.6|3861.6|3857.6|3863.1|3859.1|3859.6|3855.6|49
1650851410000|2022-04-25 01:50:10|3862.1|3858.1|3861.6|3857.6|3862.1|3858.1|3860.1|3856.1|13
1650851420000|2022-04-25 01:50:20|3860.6|3856.6|3866.1|3862.1|3866.1|3862.1|3860.6|3856.6|11
1650851430000|2022-04-25 01:50:30|3867.1|3863.1|3863.1|3859.1|3867.1|3863.1|3862.1|3858.1|46
1650851440000|2022-04-25 01:50:40|3863.6|3859.6|3865.1|3861.1|3865.1|3861.1|3862.6|3858.6|24
1650851450000|2022-04-25 01:50:50|3865.6|3861.6|3863.6|3859.6|3865.6|3861.6|3862.6|3858.6|29
1650851460000|2022-04-25 01:51:00|3864.1|3860.1|3863.1|3859.1|3864.6|3860.6|3862.1|3858.1|17
1650851470000|2022-04-25 01:51:10|3864.1|3860.1|3864.1|3860.1|3864.1|3860.1|3862.1|3858.1|25
1650851480000|2022-04-25 01:51:20|3863.6|3859.6|3863.6|3859.6|3865.1|3861.1|3863.6|3859.6|13
1650851490000|2022-04-25 01:51:30|3864.1|3860.1|3860.6|3856.6|3864.1|3860.1|3860.6|3856.6|14
1650851500000|2022-04-25 01:51:40|3860.1|3856.1|3857.1|3853.1|3860.1|3856.1|3856.6|3852.6|80
1650851510000|2022-04-25 01:51:50|3857.6|3853.6|3858.1|3854.1|3858.1|3854.1|3856.1|3852.1|86
1650851520000|2022-04-25 01:52:00|3859.1|3855.1|3859.6|3855.6|3860.1|3856.1|3857.1|3853.1|112
1650851530000|2022-04-25 01:52:10|3860.1|3856.1|3858.1|3854.1|3861.6|3857.6|3857.1|3853.1|43
1650851540000|2022-04-25 01:52:20|3858.6|3854.6|3861.6|3857.6|3862.1|3858.1|3858.1|3854.1|40
1650851550000|2022-04-25 01:52:30|3861.1|3857.1|3860.6|3856.6|3863.1|3859.1|3860.1|3856.1|10
1650851560000|2022-04-25 01:52:40|3861.1|3857.1|3859.6|3855.6|3862.1|3858.1|3859.1|3855.1|206
1650851570000|2022-04-25 01:52:50|3860.1|3856.1|3858.6|3854.6|3860.1|3856.1|3857.6|3853.6|26
1650851580000|2022-04-25 01:53:00|3860.1|3856.1|3866.1|3862.1|3866.6|3862.6|3860.1|3856.1|50
1650851590000|2022-04-25 01:53:10|3865.6|3861.6|3866.1|3862.1|3867.1|3863.1|3864.1|3860.1|32
1650851600000|2022-04-25 01:53:20|3865.6|3861.6|3866.6|3862.6|3866.6|3862.6|3865.1|3861.1|38
1650851610000|2022-04-25 01:53:30|3866.1|3862.1|3867.1|3863.1|3869.1|3865.1|3866.1|3862.1|50
1650851620000|2022-04-25 01:53:40|3866.6|3862.6|3869.6|3865.6|3869.6|3865.6|3866.1|3862.1|42
1650851630000|2022-04-25 01:53:50|3869.1|3865.1|3869.1|3865.1|3869.6|3865.6|3868.1|3864.1|53
1650851640000|2022-04-25 01:54:00|3868.6|3864.6|3870.1|3866.1|3870.1|3866.1|3865.6|3861.6|33
1650851650000|2022-04-25 01:54:10|3869.6|3865.6|3871.1|3867.1|3871.1|3867.1|3868.1|3864.1|73
1650851660000|2022-04-25 01:54:20|3870.1|3866.1|3877.6|3873.6|3878.1|3874.1|3870.1|3866.1|77
1650851670000|2022-04-25 01:54:30|3878.1|3874.1|3876.6|3872.6|3878.1|3874.1|3875.1|3871.1|35
1650851680000|2022-04-25 01:54:40|3875.6|3871.6|3873.1|3869.1|3876.1|3872.1|3870.6|3866.6|68
1650851690000|2022-04-25 01:54:50|3872.1|3868.1|3869.6|3865.6|3873.1|3869.1|3868.6|3864.6|26
1650851700000|2022-04-25 01:55:00|3868.6|3864.6|3865.1|3861.1|3869.1|3865.1|3865.1|3861.1|210
1650851710000|2022-04-25 01:55:10|3865.6|3861.6|3864.1|3860.1|3866.1|3862.1|3863.6|3859.6|22
1650851720000|2022-04-25 01:55:20|3864.6|3860.6|3864.1|3860.1|3864.6|3860.6|3862.6|3858.6|15
1650851730000|2022-04-25 01:55:30|3864.6|3860.6|3867.1|3863.1|3867.6|3863.6|3863.1|3859.1|19
1650851740000|2022-04-25 01:55:40|3866.6|3862.6|3870.6|3866.6|3870.6|3866.6|3865.1|3861.1|27
1650851750000|2022-04-25 01:55:50|3870.1|3866.1|3868.1|3864.1|3870.1|3866.1|3867.6|3863.6|20
1650851760000|2022-04-25 01:56:00|3869.6|3865.6|3865.1|3861.1|3870.1|3866.1|3865.1|3861.1|48
1650851770000|2022-04-25 01:56:10|3864.6|3860.6|3864.1|3860.1|3866.1|3862.1|3863.6|3859.6|11
1650851780000|2022-04-25 01:56:20|3864.6|3860.6|3864.1|3860.1|3866.1|3862.1|3863.1|3859.1|13
1650851790000|2022-04-25 01:56:30|3864.6|3860.6|3868.1|3864.1|3868.1|3864.1|3862.6|3858.6|16
1650851800000|2022-04-25 01:56:40|3867.6|3863.6|3870.1|3866.1|3871.6|3867.6|3867.6|3863.6|49
1650851810000|2022-04-25 01:56:50|3870.6|3866.6|3870.6|3866.6|3871.1|3867.1|3869.1|3865.1|13
1650851820000|2022-04-25 01:57:00|3870.1|3866.1|3877.6|3873.6|3877.6|3873.6|3869.6|3865.6|72
1650851830000|2022-04-25 01:57:10|3878.1|3874.1|3874.1|3870.1|3878.6|3874.6|3873.6|3869.6|40
1650851840000|2022-04-25 01:57:20|3875.1|3871.1|3879.6|3875.6|3879.6|3875.6|3875.1|3871.1|201
1650851850000|2022-04-25 01:57:30|3879.1|3875.1|3881.1|3877.1|3882.1|3878.1|3879.1|3875.1|53
1650851860000|2022-04-25 01:57:40|3882.1|3878.1|3884.6|3880.6|3884.6|3880.6|3881.6|3877.6|45
1650851870000|2022-04-25 01:57:50|3885.1|3881.1|3889.6|3885.6|3889.6|3885.6|3884.6|3880.6|66
1650851880000|2022-04-25 01:58:00|3890.1|3886.1|3891.1|3887.1|3891.1|3887.1|3888.1|3884.1|48
1650851890000|2022-04-25 01:58:10|3890.6|3886.6|3889.1|3885.1|3893.1|3889.1|3889.1|3885.1|48
1650851900000|2022-04-25 01:58:20|3888.6|3884.6|3888.1|3884.1|3890.1|3886.1|3887.1|3883.1|93
1650851910000|2022-04-25 01:58:30|3887.6|3883.6|3886.6|3882.6|3887.6|3883.6|3885.6|3881.6|32
1650851920000|2022-04-25 01:58:40|3886.1|3882.1|3889.6|3885.6|3889.6|3885.6|3886.1|3882.1|7
1650851930000|2022-04-25 01:58:50|3889.1|3885.1|3887.6|3883.6|3891.1|3887.1|3886.6|3882.6|49
1650851940000|2022-04-25 01:59:00|3887.1|3883.1|3885.6|3881.6|3887.6|3883.6|3883.6|3879.6|57
1650851950000|2022-04-25 01:59:10|3886.1|3882.1|3884.6|3880.6|3886.6|3882.6|3884.6|3880.6|28
1650851960000|2022-04-25 01:59:20|3885.6|3881.6|3885.6|3881.6|3887.1|3883.1|3885.1|3881.1|31
1650851970000|2022-04-25 01:59:30|3886.1|3882.1|3884.6|3880.6|3886.1|3882.1|3883.1|3879.1|203
1650851980000|2022-04-25 01:59:40|3883.6|3879.6|3879.6|3875.6|3884.1|3880.1|3879.6|3875.6|31
1650851990000|2022-04-25 01:59:50|3880.1|3876.1|3876.1|3872.1|3880.6|3876.6|3875.1|3871.1|63
1650852000000|2022-04-25 02:00:00|3877.1|3873.1|3877.6|3873.6|3877.6|3873.6|3874.1|3870.1|30
1650852010000|2022-04-25 02:00:10|3878.1|3874.1|3878.1|3874.1|3879.1|3875.1|3877.1|3873.1|28
1650852020000|2022-04-25 02:00:20|3878.6|3874.6|3882.1|3878.1|3884.1|3880.1|3878.6|3874.6|60
1650852030000|2022-04-25 02:00:30|3881.6|3877.6|3876.1|3872.1|3881.6|3877.6|3875.1|3871.1|43
1650852040000|2022-04-25 02:00:40|3875.6|3871.6|3878.6|3874.6|3880.6|3876.6|3875.1|3871.1|38
1650852050000|2022-04-25 02:00:50|3879.1|3875.1|3884.6|3880.6|3885.1|3881.1|3879.1|3875.1|30
1650852060000|2022-04-25 02:01:00|3884.1|3880.1|3891.1|3887.1|3891.1|3887.1|3884.1|3880.1|73
1650852070000|2022-04-25 02:01:10|3890.6|3886.6|3893.6|3889.6|3898.1|3894.1|3890.6|3886.6|142
1650852080000|2022-04-25 02:01:20|3893.1|3889.1|3886.6|3882.6|3894.1|3890.1|3886.6|3882.6|83
1650852090000|2022-04-25 02:01:30|3887.1|3883.1|3883.1|3879.1|3887.1|3883.1|3880.6|3876.6|152
1650852100000|2022-04-25 02:01:40|3883.6|3879.6|3885.1|3881.1|3886.1|3882.1|3883.1|3879.1|186
1650852110000|2022-04-25 02:01:50|3885.6|3881.6|3890.1|3886.1|3891.1|3887.1|3884.6|3880.6|96
1650852120000|2022-04-25 02:02:00|3891.1|3887.1|3888.1|3884.1|3892.1|3888.1|3886.1|3882.1|96
1650852130000|2022-04-25 02:02:10|3888.6|3884.6|3890.6|3886.6|3890.6|3886.6|3886.6|3882.6|63
1650852140000|2022-04-25 02:02:20|3891.1|3887.1|3888.1|3884.1|3892.1|3888.1|3886.6|3882.6|63
1650852150000|2022-04-25 02:02:30|3887.6|3883.6|3883.6|3879.6|3887.6|3883.6|3882.6|3878.6|60
1650852160000|2022-04-25 02:02:40|3884.1|3880.1|3883.6|3879.6|3884.1|3880.1|3881.1|3877.1|10
1650852170000|2022-04-25 02:02:50|3883.1|3879.1|3882.1|3878.1|3884.1|3880.1|3881.6|3877.6|12
1650852180000|2022-04-25 02:03:00|3882.6|3878.6|3881.1|3877.1|3882.6|3878.6|3879.6|3875.6|34
1650852190000|2022-04-25 02:03:10|3880.1|3876.1|3881.6|3877.6|3881.6|3877.6|3879.1|3875.1|20
1650852200000|2022-04-25 02:03:20|3883.1|3879.1|3878.6|3874.6|3883.1|3879.1|3878.6|3874.6|41
1650852210000|2022-04-25 02:03:30|3879.1|3875.1|3878.6|3874.6|3880.6|3876.6|3876.6|3872.6|30
1650852220000|2022-04-25 02:03:40|3879.1|3875.1|3879.6|3875.6|3880.1|3876.1|3878.1|3874.1|169
1650852230000|2022-04-25 02:03:50|3879.1|3875.1|3876.6|3872.6|3879.6|3875.6|3874.6|3870.6|13
1650852240000|2022-04-25 02:04:00|3877.1|3873.1|3877.6|3873.6|3879.1|3875.1|3875.6|3871.6|16
1650852250000|2022-04-25 02:04:10|3878.1|3874.1|3875.6|3871.6|3878.6|3874.6|3875.6|3871.6|14
1650852260000|2022-04-25 02:04:20|3876.1|3872.1|3878.6|3874.6|3881.1|3877.1|3876.1|3872.1|57
1650852270000|2022-04-25 02:04:30|3878.1|3874.1|3880.1|3876.1|3880.6|3876.6|3876.6|3872.6|15
1650852280000|2022-04-25 02:04:40|3879.1|3875.1|3878.6|3874.6|3879.6|3875.6|3877.6|3873.6|28
1650852290000|2022-04-25 02:04:50|3879.1|3875.1|3874.1|3870.1|3879.1|3875.1|3873.6|3869.6|20
1650852300000|2022-04-25 02:05:00|3873.6|3869.6|3871.6|3867.6|3873.6|3869.6|3870.1|3866.1|19
1650852310000|2022-04-25 02:05:10|3872.1|3868.1|3870.1|3866.1|3872.1|3868.1|3870.1|3866.1|25
1650852320000|2022-04-25 02:05:20|3870.6|3866.6|3870.1|3866.1|3872.6|3868.6|3870.1|3866.1|7
1650852330000|2022-04-25 02:05:30|3870.6|3866.6|3873.6|3869.6|3873.6|3869.6|3870.1|3866.1|30
1650852340000|2022-04-25 02:05:40|3873.1|3869.1|3874.1|3870.1|3874.1|3870.1|3869.6|3865.6|28
1650852350000|2022-04-25 02:05:50|3874.6|3870.6|3870.6|3866.6|3874.6|3870.6|3870.6|3866.6|9
1650852360000|2022-04-25 02:06:00|3871.1|3867.1|3871.6|3867.6|3874.1|3870.1|3870.6|3866.6|6
1650852370000|2022-04-25 02:06:10|3873.1|3869.1|3872.6|3868.6|3873.6|3869.6|3872.6|3868.6|5
1650852380000|2022-04-25 02:06:20|3873.1|3869.1|3871.6|3867.6|3875.1|3871.1|3871.6|3867.6|32
1650852390000|2022-04-25 02:06:30|3871.1|3867.1|3868.6|3864.6|3871.6|3867.6|3868.6|3864.6|246
1650852400000|2022-04-25 02:06:40|3869.1|3865.1|3871.6|3867.6|3871.6|3867.6|3869.1|3865.1|20
1650852410000|2022-04-25 02:06:50|3872.1|3868.1|3869.1|3865.1|3872.6|3868.6|3869.1|3865.1|26
1650852420000|2022-04-25 02:07:00|3868.6|3864.6|3873.6|3869.6|3874.1|3870.1|3868.1|3864.1|73
1650852430000|2022-04-25 02:07:10|3873.1|3869.1|3869.6|3865.6|3874.1|3870.1|3869.6|3865.6|29
1650852440000|2022-04-25 02:07:20|3869.1|3865.1|3868.6|3864.6|3871.6|3867.6|3867.6|3863.6|29
1650852450000|2022-04-25 02:07:30|3869.1|3865.1|3868.6|3864.6|3869.1|3865.1|3867.6|3863.6|12
1650852460000|2022-04-25 02:07:40|3870.1|3866.1|3870.1|3866.1|3870.6|3866.6|3867.6|3863.6|29
1650852470000|2022-04-25 02:07:50|3870.6|3866.6|3873.1|3869.1|3874.1|3870.1|3869.6|3865.6|57
1650852480000|2022-04-25 02:08:00|3872.6|3868.6|3871.6|3867.6|3873.6|3869.6|3871.1|3867.1|31
1650852490000|2022-04-25 02:08:10|3871.1|3867.1|3871.6|3867.6|3872.1|3868.1|3870.1|3866.1|22
1650852500000|2022-04-25 02:08:20|3872.1|3868.1|3871.6|3867.6|3872.6|3868.6|3871.6|3867.6|44
1650852510000|2022-04-25 02:08:30|3872.1|3868.1|3870.6|3866.6|3872.1|3868.1|3868.6|3864.6|16
1650852520000|2022-04-25 02:08:40|3870.1|3866.1|3873.1|3869.1|3873.1|3869.1|3870.1|3866.1|45
1650852530000|2022-04-25 02:08:50|3873.6|3869.6|3869.6|3865.6|3873.6|3869.6|3869.6|3865.6|50
1650852540000|2022-04-25 02:09:00|3869.1|3865.1|3869.1|3865.1|3869.6|3865.6|3866.6|3862.6|7
1650852550000|2022-04-25 02:09:10|3870.1|3866.1|3872.6|3868.6|3874.1|3870.1|3870.1|3866.1|234
1650852560000|2022-04-25 02:09:20|3873.1|3869.1|3872.1|3868.1|3873.1|3869.1|3869.6|3865.6|13
1650852570000|2022-04-25 02:09:30|3871.6|3867.6|3870.1|3866.1|3872.1|3868.1|3869.6|3865.6|13
1650852580000|2022-04-25 02:09:40|3870.6|3866.6|3869.1|3865.1|3872.1|3868.1|3868.1|3864.1|7
1650852590000|2022-04-25 02:09:50|3869.6|3865.6|3872.6|3868.6|3872.6|3868.6|3869.6|3865.6|5
1650852600000|2022-04-25 02:10:00|3873.1|3869.1|3869.1|3865.1|3874.1|3870.1|3869.1|3865.1|19
1650852610000|2022-04-25 02:10:10|3868.1|3864.1|3871.1|3867.1|3871.1|3867.1|3868.1|3864.1|43
1650852620000|2022-04-25 02:10:20|3870.6|3866.6|3868.6|3864.6|3870.6|3866.6|3868.1|3864.1|32
1650852630000|2022-04-25 02:10:30|3869.1|3865.1|3865.6|3861.6|3869.1|3865.1|3865.6|3861.6|65
1650852640000|2022-04-25 02:10:40|3865.1|3861.1|3862.6|3858.6|3866.1|3862.1|3862.1|3858.1|25
1650852650000|2022-04-25 02:10:50|3862.1|3858.1|3861.1|3857.1|3862.6|3858.6|3861.1|3857.1|7
1650852660000|2022-04-25 02:11:00|3861.6|3857.6|3860.1|3856.1|3861.6|3857.6|3859.1|3855.1|41
1650852670000|2022-04-25 02:11:10|3860.6|3856.6|3862.6|3858.6|3862.6|3858.6|3860.6|3856.6|49
1650852680000|2022-04-25 02:11:20|3863.1|3859.1|3861.1|3857.1|3863.1|3859.1|3860.1|3856.1|8
1650852690000|2022-04-25 02:11:30|3861.6|3857.6|3863.6|3859.6|3863.6|3859.6|3860.1|3856.1|17
1650852700000|2022-04-25 02:11:40|3863.1|3859.1|3860.6|3856.6|3863.1|3859.1|3860.1|3856.1|222
1650852710000|2022-04-25 02:11:50|3859.6|3855.6|3860.1|3856.1|3861.1|3857.1|3858.6|3854.6|28
1650852720000|2022-04-25 02:12:00|3859.6|3855.6|3859.1|3855.1|3862.1|3858.1|3859.1|3855.1|35
1650852730000|2022-04-25 02:12:10|3859.6|3855.6|3862.6|3858.6|3863.6|3859.6|3859.6|3855.6|49
1650852740000|2022-04-25 02:12:20|3863.1|3859.1|3863.1|3859.1|3863.6|3859.6|3862.6|3858.6|21
1650852750000|2022-04-25 02:12:30|3864.1|3860.1|3862.6|3858.6|3864.1|3860.1|3861.6|3857.6|16
1650852760000|2022-04-25 02:12:40|3863.1|3859.1|3866.6|3862.6|3866.6|3862.6|3863.1|3859.1|26
1650852770000|2022-04-25 02:12:50|3866.1|3862.1|3863.1|3859.1|3867.1|3863.1|3863.1|3859.1|23
1650852780000|2022-04-25 02:13:00|3863.6|3859.6|3862.1|3858.1|3864.1|3860.1|3862.1|3858.1|29
1650852790000|2022-04-25 02:13:10|3861.6|3857.6|3865.1|3861.1|3865.1|3861.1|3861.6|3857.6|14
1650852800000|2022-04-25 02:13:20|3864.6|3860.6|3864.1|3860.1|3866.1|3862.1|3864.1|3860.1|13
1650852810000|2022-04-25 02:13:30|3863.6|3859.6|3867.1|3863.1|3868.1|3864.1|3863.6|3859.6|15
1650852820000|2022-04-25 02:13:40|3866.6|3862.6|3864.1|3860.1|3867.1|3863.1|3862.6|3858.6|41
1650852830000|2022-04-25 02:13:50|3863.6|3859.6|3862.6|3858.6|3865.6|3861.6|3862.1|3858.1|16
1650852840000|2022-04-25 02:14:00|3862.1|3858.1|3861.1|3857.1|3863.1|3859.1|3861.1|3857.1|11
1650852850000|2022-04-25 02:14:10|3860.1|3856.1|3863.1|3859.1|3863.1|3859.1|3859.6|3855.6|10
1650852860000|2022-04-25 02:14:20|3862.1|3858.1|3857.6|3853.6|3862.1|3858.1|3857.6|3853.6|45
1650852870000|2022-04-25 02:14:30|3858.1|3854.1|3858.1|3854.1|3858.6|3854.6|3857.1|3853.1|4
1650852880000|2022-04-25 02:14:40|3858.6|3854.6|3857.6|3853.6|3859.1|3855.1|3857.6|3853.6|14
1650852890000|2022-04-25 02:14:50|3858.6|3854.6|3862.6|3858.6|3862.6|3858.6|3858.6|3854.6|16
1650852900000|2022-04-25 02:15:00|3862.1|3858.1|3861.6|3857.6|3862.1|3858.1|3858.6|3854.6|17
1650852910000|2022-04-25 02:15:10|3861.1|3857.1|3859.1|3855.1|3861.1|3857.1|3858.6|3854.6|166
1650852920000|2022-04-25 02:15:20|3858.6|3854.6|3857.1|3853.1|3858.6|3854.6|3855.1|3851.1|34
1650852930000|2022-04-25 02:15:30|3857.6|3853.6|3860.1|3856.1|3861.1|3857.1|3857.1|3853.1|20
1650852940000|2022-04-25 02:15:40|3860.6|3856.6|3860.6|3856.6|3861.1|3857.1|3859.1|3855.1|43
1650852950000|2022-04-25 02:15:50|3860.1|3856.1|3859.1|3855.1|3860.6|3856.6|3858.1|3854.1|24
1650852960000|2022-04-25 02:16:00|3858.6|3854.6|3859.1|3855.1|3860.1|3856.1|3857.1|3853.1|29
1650852970000|2022-04-25 02:16:10|3858.6|3854.6|3861.6|3857.6|3862.6|3858.6|3857.1|3853.1|68
1650852980000|2022-04-25 02:16:20|3861.1|3857.1|3869.1|3865.1|3869.6|3865.6|3861.1|3857.1|132
1650852990000|2022-04-25 02:16:30|3869.6|3865.6|3871.1|3867.1|3871.6|3867.6|3869.6|3865.6|30
1650853000000|2022-04-25 02:16:40|3870.6|3866.6|3865.6|3861.6|3870.6|3866.6|3865.1|3861.1|192
1650853010000|2022-04-25 02:16:50|3865.1|3861.1|3864.6|3860.6|3866.1|3862.1|3863.6|3859.6|10
1650853020000|2022-04-25 02:17:00|3864.1|3860.1|3865.1|3861.1|3865.1|3861.1|3862.6|3858.6|17
1650853030000|2022-04-25 02:17:10|3864.6|3860.6|3863.6|3859.6|3865.1|3861.1|3863.1|3859.1|13
1650853040000|2022-04-25 02:17:20|3863.1|3859.1|3864.6|3860.6|3865.1|3861.1|3863.1|3859.1|21
1650853050000|2022-04-25 02:17:30|3864.1|3860.1|3864.1|3860.1|3864.1|3860.1|3863.6|3859.6|15
1650853060000|2022-04-25 02:17:40|3863.6|3859.6|3861.1|3857.1|3863.6|3859.6|3860.6|3856.6|43
1650853070000|2022-04-25 02:17:50|3861.6|3857.6|3864.1|3860.1|3864.1|3860.1|3861.6|3857.6|16
1650853080000|2022-04-25 02:18:00|3863.6|3859.6|3867.1|3863.1|3868.1|3864.1|3863.6|3859.6|38
1650853090000|2022-04-25 02:18:10|3866.6|3862.6|3864.6|3860.6|3866.6|3862.6|3862.6|3858.6|13
1650853100000|2022-04-25 02:18:20|3865.1|3861.1|3864.6|3860.6|3866.1|3862.1|3864.1|3860.1|13
1650853110000|2022-04-25 02:18:30|3864.1|3860.1|3861.1|3857.1|3864.1|3860.1|3860.6|3856.6|159
1650853120000|2022-04-25 02:18:40|3860.6|3856.6|3862.6|3858.6|3862.6|3858.6|3860.1|3856.1|10
1650853130000|2022-04-25 02:18:50|3863.1|3859.1|3864.6|3860.6|3865.1|3861.1|3863.1|3859.1|12
1650853140000|2022-04-25 02:19:00|3865.1|3861.1|3865.1|3861.1|3866.6|3862.6|3863.6|3859.6|24
1650853150000|2022-04-25 02:19:10|3864.6|3860.6|3863.6|3859.6|3865.6|3861.6|3863.6|3859.6|12
1650853160000|2022-04-25 02:19:20|3863.1|3859.1|3866.1|3862.1|3866.1|3862.1|3863.1|3859.1|13
1650853170000|2022-04-25 02:19:30|3866.6|3862.6|3868.1|3864.1|3870.1|3866.1|3866.6|3862.6|49
1650853180000|2022-04-25 02:19:40|3867.1|3863.1|3866.6|3862.6|3868.1|3864.1|3866.6|3862.6|14
1650853190000|2022-04-25 02:19:50|3867.1|3863.1|3868.6|3864.6|3869.6|3865.6|3867.1|3863.1|9
1650853200000|2022-04-25 02:20:00|3869.1|3865.1|3868.1|3864.1|3870.1|3866.1|3867.1|3863.1|190
1650853210000|2022-04-25 02:20:10|3868.6|3864.6|3868.1|3864.1|3870.1|3866.1|3867.1|3863.1|30
1650853220000|2022-04-25 02:20:20|3867.6|3863.6|3868.6|3864.6|3869.6|3865.6|3867.1|3863.1|65
1650853230000|2022-04-25 02:20:30|3868.1|3864.1|3868.6|3864.6|3870.1|3866.1|3867.1|3863.1|42
1650853240000|2022-04-25 02:20:40|3869.1|3865.1|3867.1|3863.1|3869.6|3865.6|3866.6|3862.6|41
1650853250000|2022-04-25 02:20:50|3866.6|3862.6|3861.6|3857.6|3867.1|3863.1|3861.6|3857.6|26
1650853260000|2022-04-25 02:21:00|3862.6|3858.6|3860.1|3856.1|3863.6|3859.6|3860.1|3856.1|36
1650853270000|2022-04-25 02:21:10|3860.6|3856.6|3857.6|3853.6|3860.6|3856.6|3856.6|3852.6|17
1650853280000|2022-04-25 02:21:20|3856.6|3852.6|3858.1|3854.1|3858.6|3854.6|3856.6|3852.6|13
1650853290000|2022-04-25 02:21:30|3858.6|3854.6|3856.6|3852.6|3858.6|3854.6|3856.6|3852.6|27
1650853300000|2022-04-25 02:21:40|3857.1|3853.1|3857.6|3853.6|3859.1|3855.1|3856.6|3852.6|22
1650853310000|2022-04-25 02:21:50|3857.1|3853.1|3857.6|3853.6|3858.6|3854.6|3856.1|3852.1|355
1650853320000|2022-04-25 02:22:00|3858.1|3854.1|3860.1|3856.1|3860.1|3856.1|3857.1|3853.1|254
1650853330000|2022-04-25 02:22:10|3859.1|3855.1|3858.1|3854.1|3860.1|3856.1|3857.6|3853.6|230
1650853340000|2022-04-25 02:22:20|3857.6|3853.6|3857.6|3853.6|3858.6|3854.6|3855.1|3851.1|316
1650853350000|2022-04-25 02:22:30|3857.1|3853.1|3855.6|3851.6|3857.1|3853.1|3855.6|3851.6|17
1650853360000|2022-04-25 02:22:40|3855.1|3851.1|3856.1|3852.1|3856.1|3852.1|3855.1|3851.1|52
1650853370000|2022-04-25 02:22:50|3855.6|3851.6|3858.1|3854.1|3858.1|3854.1|3855.6|3851.6|13
1650853380000|2022-04-25 02:23:00|3857.6|3853.6|3854.6|3850.6|3857.6|3853.6|3854.1|3850.1|28
1650853390000|2022-04-25 02:23:10|3854.1|3850.1|3857.6|3853.6|3857.6|3853.6|3854.1|3850.1|38
1650853400000|2022-04-25 02:23:20|3858.1|3854.1|3855.1|3851.1|3859.6|3855.6|3855.1|3851.1|37
1650853410000|2022-04-25 02:23:30|3855.6|3851.6|3854.1|3850.1|3855.6|3851.6|3853.6|3849.6|24
1650853420000|2022-04-25 02:23:40|3853.6|3849.6|3854.6|3850.6|3856.6|3852.6|3853.1|3849.1|39
1650853430000|2022-04-25 02:23:50|3855.1|3851.1|3852.1|3848.1|3855.1|3851.1|3852.1|3848.1|29
1650853440000|2022-04-25 02:24:00|3852.6|3848.6|3854.6|3850.6|3854.6|3850.6|3851.6|3847.6|54
1650853450000|2022-04-25 02:24:10|3855.1|3851.1|3854.1|3850.1|3856.1|3852.1|3854.1|3850.1|185
1650853460000|2022-04-25 02:24:20|3853.6|3849.6|3855.1|3851.1|3855.1|3851.1|3853.6|3849.6|18
1650853470000|2022-04-25 02:24:30|3854.6|3850.6|3856.1|3852.1|3856.6|3852.6|3853.1|3849.1|36
1650853480000|2022-04-25 02:24:40|3856.6|3852.6|3854.1|3850.1|3856.6|3852.6|3854.1|3850.1|37
1650853490000|2022-04-25 02:24:50|3853.6|3849.6|3854.1|3850.1|3855.1|3851.1|3853.1|3849.1|21
1650853500000|2022-04-25 02:25:00|3853.1|3849.1|3856.6|3852.6|3858.1|3854.1|3853.1|3849.1|51
1650853510000|2022-04-25 02:25:10|3857.1|3853.1|3857.1|3853.1|3857.1|3853.1|3856.1|3852.1|10
1650853520000|2022-04-25 02:25:20|3856.6|3852.6|3856.6|3852.6|3857.1|3853.1|3854.6|3850.6|35
1650853530000|2022-04-25 02:25:30|3856.1|3852.1|3855.1|3851.1|3856.6|3852.6|3854.6|3850.6|5
1650853540000|2022-04-25 02:25:40|3854.1|3850.1|3852.6|3848.6|3854.1|3850.1|3852.6|3848.6|13
1650853550000|2022-04-25 02:25:50|3852.1|3848.1|3852.6|3848.6|3854.1|3850.1|3852.1|3848.1|34
1650853560000|2022-04-25 02:26:00|3853.1|3849.1|3855.1|3851.1|3855.1|3851.1|3852.1|3848.1|16
1650853570000|2022-04-25 02:26:10|3854.6|3850.6|3855.1|3851.1|3855.1|3851.1|3853.6|3849.6|3
1650853580000|2022-04-25 02:26:20|3855.6|3851.6|3855.1|3851.1|3857.1|3853.1|3854.1|3850.1|21
1650853590000|2022-04-25 02:26:30|3854.1|3850.1|3858.1|3854.1|3858.6|3854.6|3854.1|3850.1|386
1650853600000|2022-04-25 02:26:40|3858.6|3854.6|3857.1|3853.1|3858.6|3854.6|3857.1|3853.1|6
1650853610000|2022-04-25 02:26:50|3856.6|3852.6|3857.1|3853.1|3857.1|3853.1|3855.1|3851.1|20
1650853620000|2022-04-25 02:27:00|3856.6|3852.6|3853.1|3849.1|3856.6|3852.6|3853.1|3849.1|14
1650853630000|2022-04-25 02:27:10|3853.6|3849.6|3852.1|3848.1|3854.1|3850.1|3851.6|3847.6|43
1650853640000|2022-04-25 02:27:20|3851.6|3847.6|3853.6|3849.6|3853.6|3849.6|3851.1|3847.1|14
1650853650000|2022-04-25 02:27:30|3854.1|3850.1|3854.1|3850.1|3855.6|3851.6|3854.1|3850.1|35
1650853660000|2022-04-25 02:27:40|3853.1|3849.1|3852.6|3848.6|3854.6|3850.6|3852.1|3848.1|23
1650853670000|2022-04-25 02:27:50|3852.1|3848.1|3851.6|3847.6|3853.1|3849.1|3851.6|3847.6|7
1650853680000|2022-04-25 02:28:00|3852.1|3848.1|3852.6|3848.6|3853.1|3849.1|3850.6|3846.6|16
1650853690000|2022-04-25 02:28:10|3853.1|3849.1|3853.6|3849.6|3854.1|3850.1|3851.1|3847.1|12
1650853700000|2022-04-25 02:28:20|3854.1|3850.1|3853.1|3849.1|3854.6|3850.6|3853.1|3849.1|9
1650853710000|2022-04-25 02:28:30|3852.6|3848.6|3851.1|3847.1|3853.1|3849.1|3851.1|3847.1|652
1650853720000|2022-04-25 02:28:40|3850.6|3846.6|3853.1|3849.1|3853.6|3849.6|3850.1|3846.1|26
1650853730000|2022-04-25 02:28:50|3852.6|3848.6|3852.1|3848.1|3853.6|3849.6|3852.1|3848.1|9
1650853740000|2022-04-25 02:29:00|3851.6|3847.6|3852.1|3848.1|3852.6|3848.6|3850.1|3846.1|11
1650853750000|2022-04-25 02:29:10|3853.1|3849.1|3859.1|3855.1|3860.1|3856.1|3853.1|3849.1|99
1650853760000|2022-04-25 02:29:20|3858.6|3854.6|3858.6|3854.6|3858.6|3854.6|3857.1|3853.1|6
1650853770000|2022-04-25 02:29:30|3857.6|3853.6|3861.6|3857.6|3862.6|3858.6|3857.6|3853.6|41
1650853780000|2022-04-25 02:29:40|3862.1|3858.1|3863.1|3859.1|3863.1|3859.1|3859.1|3855.1|43
1650853790000|2022-04-25 02:29:50|3862.6|3858.6|3863.6|3859.6|3864.1|3860.1|3862.1|3858.1|25
1650853800000|2022-04-25 02:30:00|3865.1|3861.1|3864.1|3860.1|3865.6|3861.6|3862.6|3858.6|10
1650853810000|2022-04-25 02:30:10|3863.6|3859.6|3866.1|3862.1|3866.1|3862.1|3863.6|3859.6|69
1650853820000|2022-04-25 02:30:20|3865.6|3861.6|3865.6|3861.6|3867.6|3863.6|3865.1|3861.1|26
1650853830000|2022-04-25 02:30:30|3866.1|3862.1|3863.1|3859.1|3866.1|3862.1|3862.1|3858.1|26
1650853840000|2022-04-25 02:30:40|3862.6|3858.6|3863.1|3859.1|3863.6|3859.6|3862.6|3858.6|17
1650853850000|2022-04-25 02:30:50|3862.6|3858.6|3862.1|3858.1|3863.1|3859.1|3858.6|3854.6|173
1650853860000|2022-04-25 02:31:00|3862.6|3858.6|3866.1|3862.1|3866.1|3862.1|3861.1|3857.1|39
1650853870000|2022-04-25 02:31:10|3865.1|3861.1|3865.6|3861.6|3865.6|3861.6|3864.1|3860.1|19
1650853880000|2022-04-25 02:31:20|3866.1|3862.1|3866.6|3862.6|3866.6|3862.6|3865.1|3861.1|10
1650853890000|2022-04-25 02:31:30|3865.6|3861.6|3866.6|3862.6|3868.1|3864.1|3864.1|3860.1|18
1650853900000|2022-04-25 02:31:40|3867.1|3863.1|3864.1|3860.1|3867.1|3863.1|3864.1|3860.1|22
1650853910000|2022-04-25 02:31:50|3864.6|3860.6|3862.6|3858.6|3864.6|3860.6|3861.6|3857.6|38
1650853920000|2022-04-25 02:32:00|3862.1|3858.1|3861.1|3857.1|3862.1|3858.1|3859.6|3855.6|23
1650853930000|2022-04-25 02:32:10|3861.6|3857.6|3862.6|3858.6|3863.6|3859.6|3861.6|3857.6|41
1650853940000|2022-04-25 02:32:20|3863.1|3859.1|3866.1|3862.1|3866.6|3862.6|3863.1|3859.1|24
1650853950000|2022-04-25 02:32:30|3865.6|3861.6|3865.6|3861.6|3865.6|3861.6|3861.1|3857.1|38
1650853960000|2022-04-25 02:32:40|3866.1|3862.1|3867.6|3863.6|3867.6|3863.6|3865.1|3861.1|61
1650853970000|2022-04-25 02:32:50|3867.1|3863.1|3868.1|3864.1|3870.1|3866.1|3867.1|3863.1|46
1650853980000|2022-04-25 02:33:00|3867.1|3863.1|3869.6|3865.6|3870.6|3866.6|3867.1|3863.1|35
1650853990000|2022-04-25 02:33:10|3870.1|3866.1|3867.6|3863.6|3870.6|3866.6|3867.6|3863.6|30
1650854000000|2022-04-25 02:33:20|3867.1|3863.1|3866.6|3862.6|3868.1|3864.1|3866.1|3862.1|34
1650854010000|2022-04-25 02:33:30|3865.6|3861.6|3864.6|3860.6|3866.1|3862.1|3863.6|3859.6|32
1650854020000|2022-04-25 02:33:40|3865.1|3861.1|3863.1|3859.1|3865.1|3861.1|3863.1|3859.1|19
1650854030000|2022-04-25 02:33:50|3863.6|3859.6|3866.6|3862.6|3866.6|3862.6|3863.6|3859.6|20
1650854040000|2022-04-25 02:34:00|3867.1|3863.1|3865.1|3861.1|3868.1|3864.1|3864.6|3860.6|47
1650854050000|2022-04-25 02:34:10|3866.1|3862.1|3868.6|3864.6|3869.1|3865.1|3865.6|3861.6|22
1650854060000|2022-04-25 02:34:20|3868.1|3864.1|3873.6|3869.6|3874.1|3870.1|3868.1|3864.1|78
1650854070000|2022-04-25 02:34:30|3874.1|3870.1|3872.1|3868.1|3875.1|3871.1|3872.1|3868.1|63
1650854080000|2022-04-25 02:34:40|3873.1|3869.1|3875.1|3871.1|3875.1|3871.1|3872.1|3868.1|60
1650854090000|2022-04-25 02:34:50|3876.1|3872.1|3875.1|3871.1|3877.6|3873.6|3874.6|3870.6|43
1650854100000|2022-04-25 02:35:00|3874.6|3870.6|3871.1|3867.1|3875.1|3871.1|3871.1|3867.1|94
1650854110000|2022-04-25 02:35:10|3870.6|3866.6|3873.1|3869.1|3873.1|3869.1|3869.1|3865.1|75
1650854120000|2022-04-25 02:35:20|3872.1|3868.1|3874.1|3870.1|3874.1|3870.1|3870.1|3866.1|30
1650854130000|2022-04-25 02:35:30|3873.6|3869.6|3875.6|3871.6|3878.1|3874.1|3873.6|3869.6|61
1650854140000|2022-04-25 02:35:40|3875.1|3871.1|3874.6|3870.6|3876.1|3872.1|3873.1|3869.1|62
1650854150000|2022-04-25 02:35:50|3875.1|3871.1|3874.6|3870.6|3875.1|3871.1|3872.6|3868.6|31
1650854160000|2022-04-25 02:36:00|3874.1|3870.1|3874.6|3870.6|3876.1|3872.1|3872.1|3868.1|65
1650854170000|2022-04-25 02:36:10|3873.6|3869.6|3875.1|3871.1|3875.1|3871.1|3873.6|3869.6|28
1650854180000|2022-04-25 02:36:20|3874.6|3870.6|3872.6|3868.6|3875.1|3871.1|3871.6|3867.6|32
1650854190000|2022-04-25 02:36:30|3873.1|3869.1|3873.1|3869.1|3877.1|3873.1|3873.1|3869.1|81
1650854200000|2022-04-25 02:36:40|3872.6|3868.6|3873.1|3869.1|3873.6|3869.6|3870.6|3866.6|53
1650854210000|2022-04-25 02:36:50|3872.6|3868.6|3872.1|3868.1|3872.6|3868.6|3869.6|3865.6|32
1650854220000|2022-04-25 02:37:00|3873.1|3869.1|3874.1|3870.1|3874.1|3870.1|3871.6|3867.6|28
1650854230000|2022-04-25 02:37:10|3873.6|3869.6|3875.1|3871.1|3875.1|3871.1|3873.1|3869.1|41
1650854240000|2022-04-25 02:37:20|3875.6|3871.6|3875.1|3871.1|3876.1|3872.1|3873.6|3869.6|49
1650854250000|2022-04-25 02:37:30|3874.6|3870.6|3871.6|3867.6|3874.6|3870.6|3871.6|3867.6|46
1650854260000|2022-04-25 02:37:40|3871.1|3867.1|3871.6|3867.6|3873.1|3869.1|3870.1|3866.1|43
1650854270000|2022-04-25 02:37:50|3872.1|3868.1|3872.6|3868.6|3874.1|3870.1|3872.1|3868.1|44
1650854280000|2022-04-25 02:38:00|3873.1|3869.1|3875.6|3871.6|3875.6|3871.6|3873.1|3869.1|35
1650854290000|2022-04-25 02:38:10|3875.1|3871.1|3874.6|3870.6|3875.6|3871.6|3873.1|3869.1|61
1650854300000|2022-04-25 02:38:20|3875.1|3871.1|3876.1|3872.1|3876.1|3872.1|3875.1|3871.1|29
1650854310000|2022-04-25 02:38:30|3876.6|3872.6|3873.6|3869.6|3878.6|3874.6|3873.6|3869.6|62
1650854320000|2022-04-25 02:38:40|3873.1|3869.1|3873.1|3869.1|3875.1|3871.1|3872.6|3868.6|103
1650854330000|2022-04-25 02:38:50|3873.6|3869.6|3874.6|3870.6|3875.6|3871.6|3873.1|3869.1|37
1650854340000|2022-04-25 02:39:00|3875.1|3871.1|3880.1|3876.1|3880.1|3876.1|3874.6|3870.6|85
1650854350000|2022-04-25 02:39:10|3880.6|3876.6|3885.6|3881.6|3885.6|3881.6|3880.1|3876.1|64
1650854360000|2022-04-25 02:39:20|3887.6|3883.6|3889.1|3885.1|3889.1|3885.1|3884.6|3880.6|123
1650854370000|2022-04-25 02:39:30|3888.6|3884.6|3885.1|3881.1|3888.6|3884.6|3884.6|3880.6|97
1650854380000|2022-04-25 02:39:40|3884.6|3880.6|3884.6|3880.6|3885.1|3881.1|3883.1|3879.1|58
1650854390000|2022-04-25 02:39:50|3885.1|3881.1|3888.6|3884.6|3888.6|3884.6|3884.6|3880.6|113
1650854400000|2022-04-25 02:40:00|3888.1|3884.1|3887.6|3883.6|3888.1|3884.1|3885.1|3881.1|94
1650854410000|2022-04-25 02:40:10|3887.1|3883.1|3885.6|3881.6|3887.1|3883.1|3884.1|3880.1|55
1650854420000|2022-04-25 02:40:20|3885.1|3881.1|3882.6|3878.6|3885.6|3881.6|3882.6|3878.6|91
1650854430000|2022-04-25 02:40:30|3882.1|3878.1|3879.6|3875.6|3882.1|3878.1|3879.1|3875.1|72
1650854440000|2022-04-25 02:40:40|3879.1|3875.1|3877.6|3873.6|3880.6|3876.6|3877.1|3873.1|62
1650854450000|2022-04-25 02:40:50|3877.1|3873.1|3876.1|3872.1|3878.1|3874.1|3876.1|3872.1|82
1650854460000|2022-04-25 02:41:00|3875.6|3871.6|3877.6|3873.6|3877.6|3873.6|3875.1|3871.1|57
1650854470000|2022-04-25 02:41:10|3877.1|3873.1|3876.6|3872.6|3877.1|3873.1|3874.6|3870.6|63
1650854480000|2022-04-25 02:41:20|3876.1|3872.1|3878.6|3874.6|3880.1|3876.1|3875.1|3871.1|86
1650854490000|2022-04-25 02:41:30|3878.1|3874.1|3877.6|3873.6|3879.1|3875.1|3877.1|3873.1|28
1650854500000|2022-04-25 02:41:40|3877.1|3873.1|3877.1|3873.1|3878.1|3874.1|3875.1|3871.1|73
1650854510000|2022-04-25 02:41:50|3877.6|3873.6|3876.6|3872.6|3878.1|3874.1|3875.6|3871.6|48
1650854520000|2022-04-25 02:42:00|3876.1|3872.1|3879.1|3875.1|3880.1|3876.1|3875.6|3871.6|29
1650854530000|2022-04-25 02:42:10|3878.6|3874.6|3879.1|3875.1|3879.1|3875.1|3877.1|3873.1|64
1650854540000|2022-04-25 02:42:20|3880.1|3876.1|3878.6|3874.6|3882.1|3878.1|3878.6|3874.6|50
1650854550000|2022-04-25 02:42:30|3879.1|3875.1|3881.6|3877.6|3881.6|3877.6|3878.6|3874.6|30
1650854560000|2022-04-25 02:42:40|3882.1|3878.1|3880.6|3876.6|3883.1|3879.1|3880.6|3876.6|76
1650854570000|2022-04-25 02:42:50|3880.1|3876.1|3879.6|3875.6|3882.6|3878.6|3879.1|3875.1|35
1650854580000|2022-04-25 02:43:00|3879.1|3875.1|3879.1|3875.1|3879.6|3875.6|3876.1|3872.1|36
1650854590000|2022-04-25 02:43:10|3879.6|3875.6|3876.1|3872.1|3879.6|3875.6|3875.1|3871.1|64
1650854600000|2022-04-25 02:43:20|3875.1|3871.1|3877.6|3873.6|3877.6|3873.6|3875.1|3871.1|54
1650854610000|2022-04-25 02:43:30|3877.1|3873.1|3874.6|3870.6|3877.6|3873.6|3874.6|3870.6|43
1650854620000|2022-04-25 02:43:40|3874.1|3870.1|3874.6|3870.6|3875.1|3871.1|3873.1|3869.1|25
1650854630000|2022-04-25 02:43:50|3874.1|3870.1|3873.6|3869.6|3874.1|3870.1|3872.1|3868.1|18
1650854640000|2022-04-25 02:44:00|3873.1|3869.1|3872.6|3868.6|3873.6|3869.6|3870.1|3866.1|105
1650854650000|2022-04-25 02:44:10|3873.1|3869.1|3867.6|3863.6|3873.1|3869.1|3867.6|3863.6|26
1650854660000|2022-04-25 02:44:20|3868.6|3864.6|3866.6|3862.6|3868.6|3864.6|3866.6|3862.6|86
1650854670000|2022-04-25 02:44:30|3866.1|3862.1|3864.6|3860.6|3866.1|3862.1|3863.1|3859.1|32
1650854680000|2022-04-25 02:44:40|3864.1|3860.1|3863.6|3859.6|3864.1|3860.1|3863.6|3859.6|1
1650854690000|2022-04-25 02:44:50|3864.1|3860.1|3863.6|3859.6|3865.1|3861.1|3862.1|3858.1|100
1650854700000|2022-04-25 02:45:00|3864.1|3860.1|3866.1|3862.1|3867.1|3863.1|3863.6|3859.6|34
1650854710000|2022-04-25 02:45:10|3865.6|3861.6|3865.6|3861.6|3867.1|3863.1|3865.1|3861.1|33
1650854720000|2022-04-25 02:45:20|3865.1|3861.1|3866.1|3862.1|3866.6|3862.6|3864.6|3860.6|34
1650854730000|2022-04-25 02:45:30|3866.6|3862.6|3866.6|3862.6|3868.6|3864.6|3866.1|3862.1|19
1650854740000|2022-04-25 02:45:40|3866.1|3862.1|3869.1|3865.1|3869.1|3865.1|3865.1|3861.1|27
1650854750000|2022-04-25 02:45:50|3868.6|3864.6|3868.6|3864.6|3869.1|3865.1|3867.6|3863.6|53
1650854760000|2022-04-25 02:46:00|3868.1|3864.1|3870.6|3866.6|3870.6|3866.6|3868.1|3864.1|8
1650854770000|2022-04-25 02:46:10|3870.1|3866.1|3871.1|3867.1|3873.1|3869.1|3870.1|3866.1|58
1650854780000|2022-04-25 02:46:20|3870.6|3866.6|3870.6|3866.6|3871.6|3867.6|3870.6|3866.6|11
1650854790000|2022-04-25 02:46:30|3871.1|3867.1|3872.6|3868.6|3872.6|3868.6|3870.6|3866.6|6
1650854800000|2022-04-25 02:46:40|3873.1|3869.1|3874.1|3870.1|3874.1|3870.1|3873.1|3869.1|35
1650854810000|2022-04-25 02:46:50|3875.1|3871.1|3873.1|3869.1|3876.1|3872.1|3873.1|3869.1|19
1650854820000|2022-04-25 02:47:00|3872.6|3868.6|3872.1|3868.1|3874.1|3870.1|3871.1|3867.1|11
1650854830000|2022-04-25 02:47:10|3871.6|3867.6|3870.6|3866.6|3872.1|3868.1|3869.1|3865.1|112
1650854840000|2022-04-25 02:47:20|3870.1|3866.1|3874.6|3870.6|3874.6|3870.6|3870.1|3866.1|15
1650854850000|2022-04-25 02:47:30|3874.1|3870.1|3875.1|3871.1|3875.6|3871.6|3874.1|3870.1|14
1650854860000|2022-04-25 02:47:40|3874.6|3870.6|3874.1|3870.1|3874.6|3870.6|3873.6|3869.6|47
1650854870000|2022-04-25 02:47:50|3873.6|3869.6|3874.6|3870.6|3874.6|3870.6|3872.6|3868.6|10
1650854880000|2022-04-25 02:48:00|3875.1|3871.1|3879.6|3875.6|3879.6|3875.6|3875.1|3871.1|63
1650854890000|2022-04-25 02:48:10|3879.1|3875.1|3875.6|3871.6|3879.1|3875.1|3875.6|3871.6|14
1650854900000|2022-04-25 02:48:20|3876.1|3872.1|3871.1|3867.1|3876.1|3872.1|3871.1|3867.1|35
1650854910000|2022-04-25 02:48:30|3870.6|3866.6|3871.6|3867.6|3871.6|3867.6|3870.1|3866.1|53
1650854920000|2022-04-25 02:48:40|3871.1|3867.1|3871.6|3867.6|3871.6|3867.6|3870.1|3866.1|14
1650854930000|2022-04-25 02:48:50|3871.1|3867.1|3870.1|3866.1|3872.6|3868.6|3870.1|3866.1|5
1650854940000|2022-04-25 02:49:00|3871.1|3867.1|3871.1|3867.1|3871.6|3867.6|3870.6|3866.6|37
1650854950000|2022-04-25 02:49:10|3870.6|3866.6|3872.1|3868.1|3872.1|3868.1|3870.6|3866.6|2
1650854960000|2022-04-25 02:49:20|3872.6|3868.6|3874.6|3870.6|3876.6|3872.6|3872.6|3868.6|46
1650854970000|2022-04-25 02:49:30|3875.1|3871.1|3872.1|3868.1|3875.1|3871.1|3872.1|3868.1|7
1650854980000|2022-04-25 02:49:40|3872.6|3868.6|3870.6|3866.6|3873.1|3869.1|3870.1|3866.1|16
1650854990000|2022-04-25 02:49:50|3871.1|3867.1|3871.6|3867.6|3872.1|3868.1|3871.1|3867.1|31
1650855000000|2022-04-25 02:50:00|3872.6|3868.6|3871.1|3867.1|3873.1|3869.1|3871.1|3867.1|5
1650855010000|2022-04-25 02:50:10|3871.6|3867.6|3872.1|3868.1|3872.1|3868.1|3870.1|3866.1|29
1650855020000|2022-04-25 02:50:20|3871.6|3867.6|3871.1|3867.1|3871.6|3867.6|3870.1|3866.1|36
1650855030000|2022-04-25 02:50:30|3871.6|3867.6|3873.6|3869.6|3874.6|3870.6|3871.6|3867.6|9
1650855040000|2022-04-25 02:50:40|3874.1|3870.1|3875.1|3871.1|3875.6|3871.6|3873.1|3869.1|203
1650855050000|2022-04-25 02:50:50|3875.6|3871.6|3875.1|3871.1|3876.1|3872.1|3874.6|3870.6|33
1650855060000|2022-04-25 02:51:00|3874.6|3870.6|3872.1|3868.1|3874.6|3870.6|3871.6|3867.6|25
1650855070000|2022-04-25 02:51:10|3871.6|3867.6|3872.6|3868.6|3872.6|3868.6|3870.1|3866.1|44
1650855080000|2022-04-25 02:51:20|3872.1|3868.1|3871.6|3867.6|3872.6|3868.6|3870.6|3866.6|9
1650855090000|2022-04-25 02:51:30|3871.1|3867.1|3872.6|3868.6|3872.6|3868.6|3870.1|3866.1|404
1650855100000|2022-04-25 02:51:40|3872.1|3868.1|3870.1|3866.1|3872.6|3868.6|3870.1|3866.1|32
1650855110000|2022-04-25 02:51:50|3871.1|3867.1|3868.6|3864.6|3871.1|3867.1|3868.1|3864.1|23
1650855120000|2022-04-25 02:52:00|3869.1|3865.1|3869.1|3865.1|3869.6|3865.6|3868.6|3864.6|4
1650855130000|2022-04-25 02:52:10|3869.6|3865.6|3871.1|3867.1|3871.6|3867.6|3869.1|3865.1|56
1650855140000|2022-04-25 02:52:20|3871.6|3867.6|3867.6|3863.6|3871.6|3867.6|3867.1|3863.1|10
1650855150000|2022-04-25 02:52:30|3868.1|3864.1|3868.1|3864.1|3869.1|3865.1|3867.1|3863.1|65
1650855160000|2022-04-25 02:52:40|3868.6|3864.6|3871.1|3867.1|3871.6|3867.6|3867.1|3863.1|32
1650855170000|2022-04-25 02:52:50|3871.6|3867.6|3869.6|3865.6|3871.6|3867.6|3868.1|3864.1|13
1650855180000|2022-04-25 02:53:00|3869.1|3865.1|3872.1|3868.1|3873.1|3869.1|3869.1|3865.1|48
1650855190000|2022-04-25 02:53:10|3870.6|3866.6|3870.1|3866.1|3870.6|3866.6|3868.6|3864.6|2
1650855200000|2022-04-25 02:53:20|3870.6|3866.6|3872.1|3868.1|3872.6|3868.6|3870.6|3866.6|43
1650855210000|2022-04-25 02:53:30|3872.6|3868.6|3872.1|3868.1|3873.6|3869.6|3872.1|3868.1|52
1650855220000|2022-04-25 02:53:40|3872.6|3868.6|3873.6|3869.6|3874.6|3870.6|3871.6|3867.6|15
1650855230000|2022-04-25 02:53:50|3873.1|3869.1|3874.1|3870.1|3874.1|3870.1|3872.1|3868.1|43
1650855240000|2022-04-25 02:54:00|3873.6|3869.6|3868.1|3864.1|3874.1|3870.1|3868.1|3864.1|33
1650855250000|2022-04-25 02:54:10|3868.6|3864.6|3869.6|3865.6|3869.6|3865.6|3867.1|3863.1|39
1650855260000|2022-04-25 02:54:20|3869.1|3865.1|3870.6|3866.6|3871.6|3867.6|3869.1|3865.1|44
1650855270000|2022-04-25 02:54:30|3869.1|3865.1|3867.1|3863.1|3869.1|3865.1|3867.1|3863.1|10
1650855280000|2022-04-25 02:54:40|3868.1|3864.1|3868.1|3864.1|3869.6|3865.6|3867.1|3863.1|23
1650855290000|2022-04-25 02:54:50|3868.6|3864.6|3868.6|3864.6|3868.6|3864.6|3868.1|3864.1|40
1650855300000|2022-04-25 02:55:00|3868.1|3864.1|3870.6|3866.6|3872.6|3868.6|3868.1|3864.1|48
1650855310000|2022-04-25 02:55:10|3870.1|3866.1|3869.6|3865.6|3872.1|3868.1|3868.1|3864.1|52
1650855320000|2022-04-25 02:55:20|3870.1|3866.1|3870.1|3866.1|3870.6|3866.6|3868.1|3864.1|10
1650855330000|2022-04-25 02:55:30|3869.1|3865.1|3868.6|3864.6|3869.6|3865.6|3867.6|3863.6|11
1650855340000|2022-04-25 02:55:40|3868.1|3864.1|3870.1|3866.1|3870.1|3866.1|3868.1|3864.1|35
1650855350000|2022-04-25 02:55:50|3869.6|3865.6|3869.6|3865.6|3870.1|3866.1|3867.6|3863.6|2
1650855360000|2022-04-25 02:56:00|3870.1|3866.1|3869.6|3865.6|3871.6|3867.6|3868.6|3864.6|12
1650855370000|2022-04-25 02:56:10|3869.1|3865.1|3869.6|3865.6|3869.6|3865.6|3869.1|3865.1|35
1650855380000|2022-04-25 02:56:20|3870.1|3866.1|3872.1|3868.1|3873.1|3869.1|3870.1|3866.1|10
1650855390000|2022-04-25 02:56:30|3873.1|3869.1|3875.6|3871.6|3877.1|3873.1|3873.1|3869.1|66
1650855400000|2022-04-25 02:56:40|3876.1|3872.1|3881.6|3877.6|3882.6|3878.6|3875.1|3871.1|124
1650855410000|2022-04-25 02:56:50|3881.1|3877.1|3882.1|3878.1|3883.1|3879.1|3880.6|3876.6|35
1650855420000|2022-04-25 02:57:00|3881.6|3877.6|3881.1|3877.1|3882.1|3878.1|3877.1|3873.1|86
1650855430000|2022-04-25 02:57:10|3880.6|3876.6|3879.6|3875.6|3880.6|3876.6|3879.6|3875.6|25
1650855440000|2022-04-25 02:57:20|3880.1|3876.1|3877.6|3873.6|3880.6|3876.6|3877.6|3873.6|40
1650855450000|2022-04-25 02:57:30|3878.1|3874.1|3876.6|3872.6|3878.1|3874.1|3875.6|3871.6|64
1650855460000|2022-04-25 02:57:40|3877.1|3873.1|3876.1|3872.1|3877.1|3873.1|3876.1|3872.1|5
1650855470000|2022-04-25 02:57:50|3875.6|3871.6|3875.6|3871.6|3876.6|3872.6|3875.6|3871.6|35
1650855480000|2022-04-25 02:58:00|3875.1|3871.1|3873.1|3869.1|3875.1|3871.1|3872.6|3868.6|11
1650855490000|2022-04-25 02:58:10|3872.6|3868.6|3870.1|3866.1|3872.6|3868.6|3869.6|3865.6|6
1650855500000|2022-04-25 02:58:20|3870.6|3866.6|3869.1|3865.1|3871.1|3867.1|3869.1|3865.1|10
1650855510000|2022-04-25 02:58:30|3869.6|3865.6|3871.1|3867.1|3871.6|3867.6|3869.1|3865.1|41
1650855520000|2022-04-25 02:58:40|3871.6|3867.6|3875.1|3871.1|3875.6|3871.6|3871.6|3867.6|20
1650855530000|2022-04-25 02:58:50|3876.1|3872.1|3878.6|3874.6|3878.6|3874.6|3875.1|3871.1|43
1650855540000|2022-04-25 02:59:00|3879.1|3875.1|3879.6|3875.6|3880.1|3876.1|3878.6|3874.6|20
1650855550000|2022-04-25 02:59:10|3879.1|3875.1|3877.1|3873.1|3880.1|3876.1|3876.6|3872.6|15
1650855560000|2022-04-25 02:59:20|3876.6|3872.6|3874.6|3870.6|3877.1|3873.1|3874.1|3870.1|14
1650855570000|2022-04-25 02:59:30|3875.1|3871.1|3876.1|3872.1|3877.1|3873.1|3875.1|3871.1|58
1650855580000|2022-04-25 02:59:40|3876.6|3872.6|3880.6|3876.6|3881.1|3877.1|3876.1|3872.1|42
1650855590000|2022-04-25 02:59:50|3880.1|3876.1|3880.1|3876.1|3882.1|3878.1|3880.1|3876.1|40
1650855600000|2022-04-25 03:00:00|3880.6|3876.6|3877.6|3873.6|3881.1|3877.1|3876.6|3872.6|29
1650855610000|2022-04-25 03:00:10|3878.1|3874.1|3878.6|3874.6|3880.1|3876.1|3878.1|3874.1|29
1650855620000|2022-04-25 03:00:20|3879.1|3875.1|3886.1|3882.1|3886.1|3882.1|3878.6|3874.6|59
1650855630000|2022-04-25 03:00:30|3887.1|3883.1|3883.1|3879.1|3888.1|3884.1|3883.1|3879.1|28
1650855640000|2022-04-25 03:00:40|3882.6|3878.6|3883.6|3879.6|3884.6|3880.6|3882.6|3878.6|15
1650855650000|2022-04-25 03:00:50|3883.1|3879.1|3880.1|3876.1|3883.6|3879.6|3879.6|3875.6|12
1650855660000|2022-04-25 03:01:00|3880.6|3876.6|3879.1|3875.1|3881.6|3877.6|3879.1|3875.1|19
1650855670000|2022-04-25 03:01:10|3879.6|3875.6|3882.1|3878.1|3882.6|3878.6|3878.6|3874.6|86
1650855680000|2022-04-25 03:01:20|3882.6|3878.6|3879.6|3875.6|3882.6|3878.6|3878.6|3874.6|61
1650855690000|2022-04-25 03:01:30|3879.1|3875.1|3880.6|3876.6|3880.6|3876.6|3879.1|3875.1|63
1650855700000|2022-04-25 03:01:40|3880.1|3876.1|3883.1|3879.1|3883.1|3879.1|3880.1|3876.1|35
1650855710000|2022-04-25 03:01:50|3882.6|3878.6|3882.6|3878.6|3884.1|3880.1|3882.6|3878.6|8
1650855720000|2022-04-25 03:02:00|3882.1|3878.1|3876.6|3872.6|3882.1|3878.1|3876.6|3872.6|29
1650855730000|2022-04-25 03:02:10|3877.1|3873.1|3875.6|3871.6|3877.1|3873.1|3874.1|3870.1|15
1650855740000|2022-04-25 03:02:20|3876.1|3872.1|3876.1|3872.1|3877.6|3873.6|3876.1|3872.1|15
1650855750000|2022-04-25 03:02:30|3876.6|3872.6|3876.1|3872.1|3876.6|3872.6|3875.1|3871.1|10
1650855760000|2022-04-25 03:02:40|3876.6|3872.6|3876.6|3872.6|3877.6|3873.6|3876.1|3872.1|11
1650855770000|2022-04-25 03:02:50|3878.1|3874.1|3876.6|3872.6|3878.1|3874.1|3876.6|3872.6|21
1650855780000|2022-04-25 03:03:00|3877.1|3873.1|3880.6|3876.6|3881.1|3877.1|3877.1|3873.1|34
1650855790000|2022-04-25 03:03:10|3880.1|3876.1|3879.1|3875.1|3880.6|3876.6|3877.1|3873.1|43
1650855800000|2022-04-25 03:03:20|3879.6|3875.6|3883.1|3879.1|3883.1|3879.1|3879.6|3875.6|10
1650855810000|2022-04-25 03:03:30|3883.6|3879.6|3885.1|3881.1|3886.1|3882.1|3882.1|3878.1|31
1650855820000|2022-04-25 03:03:40|3885.6|3881.6|3886.6|3882.6|3887.6|3883.6|3883.6|3879.6|56
1650855830000|2022-04-25 03:03:50|3887.1|3883.1|3882.6|3878.6|3887.1|3883.1|3882.6|3878.6|21
1650855840000|2022-04-25 03:04:00|3882.1|3878.1|3880.1|3876.1|3882.6|3878.6|3880.1|3876.1|21
1650855850000|2022-04-25 03:04:10|3880.6|3876.6|3878.6|3874.6|3880.6|3876.6|3877.1|3873.1|20
1650855860000|2022-04-25 03:04:20|3879.1|3875.1|3877.1|3873.1|3879.1|3875.1|3877.1|3873.1|15
1650855870000|2022-04-25 03:04:30|3876.6|3872.6|3874.6|3870.6|3876.6|3872.6|3874.1|3870.1|8
1650855880000|2022-04-25 03:04:40|3874.1|3870.1|3875.1|3871.1|3875.6|3871.6|3874.1|3870.1|10
1650855890000|2022-04-25 03:04:50|3875.6|3871.6|3875.6|3871.6|3877.1|3873.1|3875.1|3871.1|18
1650855900000|2022-04-25 03:05:00|3876.6|3872.6|3875.1|3871.1|3877.6|3873.6|3874.1|3870.1|11
1650855910000|2022-04-25 03:05:10|3874.6|3870.6|3874.6|3870.6|3875.1|3871.1|3872.1|3868.1|30
1650855920000|2022-04-25 03:05:20|3875.1|3871.1|3874.6|3870.6|3875.6|3871.6|3873.6|3869.6|10
1650855930000|2022-04-25 03:05:30|3875.1|3871.1|3875.1|3871.1|3875.1|3871.1|3873.1|3869.1|20
1650855940000|2022-04-25 03:05:40|3875.6|3871.6|3874.1|3870.1|3875.6|3871.6|3874.1|3870.1|2
1650855950000|2022-04-25 03:05:50|3874.6|3870.6|3876.1|3872.1|3876.1|3872.1|3874.6|3870.6|10
1650855960000|2022-04-25 03:06:00|3876.6|3872.6|3878.1|3874.1|3880.1|3876.1|3876.6|3872.6|26
1650855970000|2022-04-25 03:06:10|3879.1|3875.1|3879.1|3875.1|3879.1|3875.1|3876.6|3872.6|20
1650855980000|2022-04-25 03:06:20|3879.6|3875.6|3885.1|3881.1|3885.6|3881.6|3879.6|3875.6|69
1650855990000|2022-04-25 03:06:30|3884.6|3880.6|3887.1|3883.1|3887.1|3883.1|3883.6|3879.6|31
1650856000000|2022-04-25 03:06:40|3887.6|3883.6|3889.1|3885.1|3889.1|3885.1|3886.6|3882.6|22
1650856010000|2022-04-25 03:06:50|3888.6|3884.6|3890.6|3886.6|3891.6|3887.6|3886.6|3882.6|74
1650856020000|2022-04-25 03:07:00|3891.1|3887.1|3893.1|3889.1|3893.1|3889.1|3889.6|3885.6|32
1650856030000|2022-04-25 03:07:10|3893.6|3889.6|3900.1|3896.1|3901.1|3897.1|3893.1|3889.1|166
1650856040000|2022-04-25 03:07:20|3900.6|3896.6|3903.1|3899.1|3903.6|3899.6|3900.6|3896.6|50
1650856050000|2022-04-25 03:07:30|3902.6|3898.6|3902.1|3898.1|3904.6|3900.6|3901.1|3897.1|46
1650856060000|2022-04-25 03:07:40|3902.6|3898.6|3905.6|3901.6|3905.6|3901.6|3898.1|3894.1|54
1650856070000|2022-04-25 03:07:50|3904.6|3900.6|3905.6|3901.6|3906.1|3902.1|3904.1|3900.1|69
1650856080000|2022-04-25 03:08:00|3905.1|3901.1|3913.1|3909.1|3913.6|3909.6|3902.6|3898.6|120
1650856090000|2022-04-25 03:08:10|3912.6|3908.6|3916.1|3912.1|3917.1|3913.1|3912.6|3908.6|70
1650856100000|2022-04-25 03:08:20|3916.6|3912.6|3917.6|3913.6|3921.1|3917.1|3916.1|3912.1|62
1650856110000|2022-04-25 03:08:30|3918.6|3914.6|3917.6|3913.6|3919.6|3915.6|3916.1|3912.1|54
1650856120000|2022-04-25 03:08:40|3918.1|3914.1|3919.1|3915.1|3921.6|3917.6|3915.6|3911.6|71
1650856130000|2022-04-25 03:08:50|3918.6|3914.6|3918.6|3914.6|3919.6|3915.6|3917.6|3913.6|47
1650856140000|2022-04-25 03:09:00|3918.1|3914.1|3910.6|3906.6|3919.1|3915.1|3909.6|3905.6|122
1650856150000|2022-04-25 03:09:10|3910.1|3906.1|3909.6|3905.6|3911.6|3907.6|3908.1|3904.1|36
1650856160000|2022-04-25 03:09:20|3910.1|3906.1|3910.6|3906.6|3911.6|3907.6|3908.6|3904.6|36
1650856170000|2022-04-25 03:09:30|3911.6|3907.6|3906.6|3902.6|3911.6|3907.6|3906.6|3902.6|53
1650856180000|2022-04-25 03:09:40|3907.1|3903.1|3907.6|3903.6|3909.6|3905.6|3907.1|3903.1|13
1650856190000|2022-04-25 03:09:50|3907.1|3903.1|3906.1|3902.1|3907.1|3903.1|3902.6|3898.6|61
1650856200000|2022-04-25 03:10:00|3906.6|3902.6|3907.1|3903.1|3910.1|3906.1|3905.6|3901.6|83
1650856210000|2022-04-25 03:10:10|3907.6|3903.6|3912.6|3908.6|3914.1|3910.1|3907.1|3903.1|85
1650856220000|2022-04-25 03:10:20|3913.6|3909.6|3914.1|3910.1|3915.6|3911.6|3913.1|3909.1|23
1650856230000|2022-04-25 03:10:30|3913.6|3909.6|3913.1|3909.1|3915.6|3911.6|3912.1|3908.1|60
1650856240000|2022-04-25 03:10:40|3912.6|3908.6|3907.6|3903.6|3914.6|3910.6|3907.6|3903.6|95
1650856250000|2022-04-25 03:10:50|3908.6|3904.6|3904.6|3900.6|3908.6|3904.6|3903.1|3899.1|97
1650856260000|2022-04-25 03:11:00|3903.6|3899.6|3906.1|3902.1|3906.1|3902.1|3902.6|3898.6|31
1650856270000|2022-04-25 03:11:10|3905.6|3901.6|3903.1|3899.1|3906.1|3902.1|3902.1|3898.1|37
1650856280000|2022-04-25 03:11:20|3904.1|3900.1|3905.1|3901.1|3905.1|3901.1|3902.6|3898.6|28
1650856290000|2022-04-25 03:11:30|3904.6|3900.6|3903.6|3899.6|3905.6|3901.6|3903.1|3899.1|22
1650856300000|2022-04-25 03:11:40|3904.1|3900.1|3906.1|3902.1|3908.1|3904.1|3904.1|3900.1|45
1650856310000|2022-04-25 03:11:50|3904.1|3900.1|3905.1|3901.1|3907.1|3903.1|3903.6|3899.6|49
1650856320000|2022-04-25 03:12:00|3906.1|3902.1|3905.6|3901.6|3909.6|3905.6|3905.6|3901.6|72
1650856330000|2022-04-25 03:12:10|3905.1|3901.1|3907.1|3903.1|3910.1|3906.1|3903.1|3899.1|77
1650856340000|2022-04-25 03:12:20|3906.6|3902.6|3907.6|3903.6|3909.1|3905.1|3906.6|3902.6|45
1650856350000|2022-04-25 03:12:30|3908.1|3904.1|3912.6|3908.6|3912.6|3908.6|3908.1|3904.1|28
1650856360000|2022-04-25 03:12:40|3912.1|3908.1|3912.1|3908.1|3913.1|3909.1|3911.1|3907.1|46
1650856370000|2022-04-25 03:12:50|3911.6|3907.6|3908.1|3904.1|3912.1|3908.1|3904.6|3900.6|47
1650856380000|2022-04-25 03:13:00|3907.6|3903.6|3915.1|3911.1|3915.1|3911.1|3907.6|3903.6|44
1650856390000|2022-04-25 03:13:10|3914.6|3910.6|3913.6|3909.6|3917.1|3913.1|3912.6|3908.6|21
1650856400000|2022-04-25 03:13:20|3913.1|3909.1|3912.6|3908.6|3913.6|3909.6|3909.6|3905.6|35
1650856410000|2022-04-25 03:13:30|3912.1|3908.1|3914.6|3910.6|3914.6|3910.6|3910.6|3906.6|19
1650856420000|2022-04-25 03:13:40|3914.1|3910.1|3913.6|3909.6|3914.6|3910.6|3913.1|3909.1|33
1650856430000|2022-04-25 03:13:50|3914.1|3910.1|3916.1|3912.1|3917.1|3913.1|3913.6|3909.6|9
1650856440000|2022-04-25 03:14:00|3915.6|3911.6|3918.1|3914.1|3918.6|3914.6|3915.6|3911.6|28
1650856450000|2022-04-25 03:14:10|3917.6|3913.6|3924.1|3920.1|3924.6|3920.6|3916.6|3912.6|151
1650856460000|2022-04-25 03:14:20|3924.6|3920.6|3926.6|3922.6|3930.6|3926.6|3924.1|3920.1|74
1650856470000|2022-04-25 03:14:30|3927.1|3923.1|3926.1|3922.1|3928.6|3924.6|3925.1|3921.1|59
1650856480000|2022-04-25 03:14:40|3925.6|3921.6|3920.6|3916.6|3925.6|3921.6|3920.6|3916.6|110
1650856490000|2022-04-25 03:14:50|3921.1|3917.1|3915.1|3911.1|3921.6|3917.6|3914.6|3910.6|53
1650856500000|2022-04-25 03:15:00|3914.6|3910.6|3913.1|3909.1|3915.1|3911.1|3912.6|3908.6|41
1650856510000|2022-04-25 03:15:10|3913.6|3909.6|3909.6|3905.6|3913.6|3909.6|3909.1|3905.1|35
1650856520000|2022-04-25 03:15:20|3910.1|3906.1|3909.1|3905.1|3911.1|3907.1|3908.1|3904.1|15
1650856530000|2022-04-25 03:15:30|3909.6|3905.6|3912.1|3908.1|3913.6|3909.6|3909.6|3905.6|47
1650856540000|2022-04-25 03:15:40|3912.6|3908.6|3912.6|3908.6|3915.1|3911.1|3909.6|3905.6|50
1650856550000|2022-04-25 03:15:50|3913.1|3909.1|3913.1|3909.1|3915.1|3911.1|3912.1|3908.1|29
1650856560000|2022-04-25 03:16:00|3912.6|3908.6|3913.6|3909.6|3915.1|3911.1|3912.1|3908.1|9
1650856570000|2022-04-25 03:16:10|3914.1|3910.1|3907.1|3903.1|3915.1|3911.1|3905.6|3901.6|155
1650856580000|2022-04-25 03:16:20|3906.6|3902.6|3906.6|3902.6|3908.1|3904.1|3905.1|3901.1|15
1650856590000|2022-04-25 03:16:30|3907.1|3903.1|3909.1|3905.1|3910.1|3906.1|3904.1|3900.1|40
1650856600000|2022-04-25 03:16:40|3908.6|3904.6|3905.1|3901.1|3908.6|3904.6|3904.1|3900.1|15
1650856610000|2022-04-25 03:16:50|3906.1|3902.1|3907.1|3903.1|3908.1|3904.1|3905.1|3901.1|16
1650856620000|2022-04-25 03:17:00|3907.6|3903.6|3912.6|3908.6|3913.6|3909.6|3907.1|3903.1|61
1650856630000|2022-04-25 03:17:10|3912.1|3908.1|3913.1|3909.1|3913.6|3909.6|3909.1|3905.1|36
1650856640000|2022-04-25 03:17:20|3913.6|3909.6|3914.6|3910.6|3916.1|3912.1|3913.1|3909.1|13
1650856650000|2022-04-25 03:17:30|3914.1|3910.1|3913.1|3909.1|3915.1|3911.1|3911.6|3907.6|14
1650856660000|2022-04-25 03:17:40|3912.6|3908.6|3911.6|3907.6|3913.1|3909.1|3910.6|3906.6|12
1650856670000|2022-04-25 03:17:50|3911.1|3907.1|3913.6|3909.6|3915.1|3911.1|3910.6|3906.6|14
1650856680000|2022-04-25 03:18:00|3914.1|3910.1|3913.1|3909.1|3917.1|3913.1|3912.6|3908.6|41
1650856690000|2022-04-25 03:18:10|3913.6|3909.6|3913.1|3909.1|3914.1|3910.1|3909.6|3905.6|37
1650856700000|2022-04-25 03:18:20|3913.6|3909.6|3912.1|3908.1|3915.1|3911.1|3912.1|3908.1|19
1650856710000|2022-04-25 03:18:30|3912.6|3908.6|3920.1|3916.1|3920.6|3916.6|3912.6|3908.6|60
1650856720000|2022-04-25 03:18:40|3919.1|3915.1|3918.6|3914.6|3921.6|3917.6|3918.1|3914.1|26
1650856730000|2022-04-25 03:18:50|3918.1|3914.1|3917.6|3913.6|3919.1|3915.1|3914.6|3910.6|48
1650856740000|2022-04-25 03:19:00|3917.1|3913.1|3914.6|3910.6|3917.6|3913.6|3914.6|3910.6|18
1650856750000|2022-04-25 03:19:10|3915.1|3911.1|3911.6|3907.6|3915.1|3911.1|3908.6|3904.6|39
1650856760000|2022-04-25 03:19:20|3911.1|3907.1|3911.1|3907.1|3911.6|3907.6|3911.1|3907.1|6
1650856770000|2022-04-25 03:19:30|3911.6|3907.6|3909.6|3905.6|3912.1|3908.1|3909.1|3905.1|33
1650856780000|2022-04-25 03:19:40|3910.1|3906.1|3909.1|3905.1|3910.6|3906.6|3908.6|3904.6|33
1650856790000|2022-04-25 03:19:50|3908.6|3904.6|3911.6|3907.6|3912.6|3908.6|3908.6|3904.6|40
1650856800000|2022-04-25 03:20:00|3911.1|3907.1|3911.6|3907.6|3911.6|3907.6|3909.6|3905.6|10
1650856810000|2022-04-25 03:20:10|3912.1|3908.1|3912.6|3908.6|3914.1|3910.1|3912.1|3908.1|33
1650856820000|2022-04-25 03:20:20|3912.1|3908.1|3910.1|3906.1|3913.1|3909.1|3910.1|3906.1|20
1650856830000|2022-04-25 03:20:30|3910.6|3906.6|3912.6|3908.6|3913.1|3909.1|3909.1|3905.1|32
1650856840000|2022-04-25 03:20:40|3913.1|3909.1|3911.6|3907.6|3914.1|3910.1|3910.6|3906.6|16
1650856850000|2022-04-25 03:20:50|3911.1|3907.1|3912.6|3908.6|3912.6|3908.6|3910.6|3906.6|3
1650856860000|2022-04-25 03:21:00|3912.1|3908.1|3909.6|3905.6|3913.1|3909.1|3909.1|3905.1|19
1650856870000|2022-04-25 03:21:10|3910.1|3906.1|3908.6|3904.6|3910.1|3906.1|3908.1|3904.1|6
1650856880000|2022-04-25 03:21:20|3908.1|3904.1|3908.1|3904.1|3908.6|3904.6|3906.6|3902.6|36
1650856890000|2022-04-25 03:21:30|3908.6|3904.6|3908.6|3904.6|3909.1|3905.1|3906.1|3902.1|6
1650856900000|2022-04-25 03:21:40|3909.6|3905.6|3906.6|3902.6|3911.6|3907.6|3906.1|3902.1|58
1650856910000|2022-04-25 03:21:50|3906.1|3902.1|3908.6|3904.6|3909.6|3905.6|3906.1|3902.1|15
1650856920000|2022-04-25 03:22:00|3909.1|3905.1|3907.6|3903.6|3909.6|3905.6|3906.6|3902.6|15
1650856930000|2022-04-25 03:22:10|3908.1|3904.1|3906.6|3902.6|3910.1|3906.1|3906.1|3902.1|17
1650856940000|2022-04-25 03:22:20|3906.1|3902.1|3906.6|3902.6|3906.6|3902.6|3905.1|3901.1|7
1650856950000|2022-04-25 03:22:30|3906.1|3902.1|3905.6|3901.6|3906.6|3902.6|3905.1|3901.1|11
1650856960000|2022-04-25 03:22:40|3906.1|3902.1|3905.6|3901.6|3906.6|3902.6|3905.6|3901.6|7
1650856970000|2022-04-25 03:22:50|3905.1|3901.1|3905.1|3901.1|3905.6|3901.6|3904.6|3900.6|12
1650856980000|2022-04-25 03:23:00|3904.6|3900.6|3901.1|3897.1|3904.6|3900.6|3900.6|3896.6|7
1650856990000|2022-04-25 03:23:10|3900.6|3896.6|3903.6|3899.6|3903.6|3899.6|3900.1|3896.1|11
1650857000000|2022-04-25 03:23:20|3903.1|3899.1|3905.1|3901.1|3908.1|3904.1|3903.1|3899.1|30
1650857010000|2022-04-25 03:23:30|3906.1|3902.1|3905.1|3901.1|3906.1|3902.1|3903.1|3899.1|16
1650857020000|2022-04-25 03:23:40|3904.6|3900.6|3905.6|3901.6|3905.6|3901.6|3904.6|3900.6|19
1650857030000|2022-04-25 03:23:50|3905.1|3901.1|3903.6|3899.6|3906.1|3902.1|3903.6|3899.6|10
1650857040000|2022-04-25 03:24:00|3903.1|3899.1|3900.6|3896.6|3903.1|3899.1|3900.1|3896.1|26
1650857050000|2022-04-25 03:24:10|3901.1|3897.1|3902.1|3898.1|3902.6|3898.6|3900.6|3896.6|8
1650857060000|2022-04-25 03:24:20|3902.6|3898.6|3901.6|3897.6|3903.1|3899.1|3900.6|3896.6|11
1650857070000|2022-04-25 03:24:30|3902.1|3898.1|3901.6|3897.6|3903.1|3899.1|3901.1|3897.1|2
1650857080000|2022-04-25 03:24:40|3901.1|3897.1|3901.6|3897.6|3902.6|3898.6|3900.6|3896.6|14
1650857090000|2022-04-25 03:24:50|3902.1|3898.1|3901.6|3897.6|3902.6|3898.6|3900.6|3896.6|5
1650857100000|2022-04-25 03:25:00|3901.1|3897.1|3899.6|3895.6|3901.1|3897.1|3898.6|3894.6|10
1650857110000|2022-04-25 03:25:10|3899.1|3895.1|3896.6|3892.6|3899.1|3895.1|3896.1|3892.1|45
1650857120000|2022-04-25 03:25:20|3897.1|3893.1|3895.6|3891.6|3897.1|3893.1|3895.6|3891.6|21
1650857130000|2022-04-25 03:25:30|3895.1|3891.1|3893.6|3889.6|3895.6|3891.6|3893.6|3889.6|2
1650857140000|2022-04-25 03:25:40|3893.1|3889.1|3893.6|3889.6|3894.6|3890.6|3893.1|3889.1|42
1650857150000|2022-04-25 03:25:50|3893.1|3889.1|3894.6|3890.6|3894.6|3890.6|3893.1|3889.1|21
1650857160000|2022-04-25 03:26:00|3895.6|3891.6|3893.6|3889.6|3897.1|3893.1|3892.6|3888.6|43
1650857170000|2022-04-25 03:26:10|3894.1|3890.1|3894.6|3890.6|3895.6|3891.6|3893.6|3889.6|7
1650857180000|2022-04-25 03:26:20|3894.1|3890.1|3896.6|3892.6|3897.6|3893.6|3893.6|3889.6|19
1650857190000|2022-04-25 03:26:30|3896.1|3892.1|3896.6|3892.6|3897.1|3893.1|3895.6|3891.6|25
1650857200000|2022-04-25 03:26:40|3897.1|3893.1|3898.1|3894.1|3899.1|3895.1|3896.6|3892.6|23
1650857210000|2022-04-25 03:26:50|3898.6|3894.6|3898.1|3894.1|3898.6|3894.6|3895.6|3891.6|12
1650857220000|2022-04-25 03:27:00|3897.6|3893.6|3897.1|3893.1|3898.1|3894.1|3897.1|3893.1|5
1650857230000|2022-04-25 03:27:10|3897.6|3893.6|3898.1|3894.1|3899.1|3895.1|3897.1|3893.1|15
1650857240000|2022-04-25 03:27:20|3897.1|3893.1|3899.1|3895.1|3899.1|3895.1|3897.1|3893.1|5
1650857250000|2022-04-25 03:27:30|3898.6|3894.6|3898.1|3894.1|3899.1|3895.1|3897.6|3893.6|7
1650857260000|2022-04-25 03:27:40|3897.6|3893.6|3897.1|3893.1|3898.1|3894.1|3896.6|3892.6|31
1650857270000|2022-04-25 03:27:50|3897.6|3893.6|3902.6|3898.6|3902.6|3898.6|3897.6|3893.6|62
1650857280000|2022-04-25 03:28:00|3902.1|3898.1|3904.6|3900.6|3905.1|3901.1|3901.1|3897.1|46
1650857290000|2022-04-25 03:28:10|3905.1|3901.1|3900.6|3896.6|3905.1|3901.1|3899.6|3895.6|42
1650857300000|2022-04-25 03:28:20|3900.1|3896.1|3900.1|3896.1|3900.6|3896.6|3899.1|3895.1|25
1650857310000|2022-04-25 03:28:30|3899.6|3895.6|3899.6|3895.6|3900.6|3896.6|3899.6|3895.6|9
1650857320000|2022-04-25 03:28:40|3900.1|3896.1|3902.6|3898.6|3903.1|3899.1|3900.1|3896.1|13
1650857330000|2022-04-25 03:28:50|3902.1|3898.1|3902.1|3898.1|3902.6|3898.6|3901.6|3897.6|12
1650857340000|2022-04-25 03:29:00|3902.6|3898.6|3898.6|3894.6|3902.6|3898.6|3898.1|3894.1|20
1650857350000|2022-04-25 03:29:10|3898.1|3894.1|3899.6|3895.6|3900.1|3896.1|3898.1|3894.1|21
1650857360000|2022-04-25 03:29:20|3900.1|3896.1|3902.1|3898.1|3902.6|3898.6|3899.6|3895.6|1
1650857370000|2022-04-25 03:29:30|3902.6|3898.6|3902.6|3898.6|3903.1|3899.1|3902.1|3898.1|9
1650857380000|2022-04-25 03:29:40|3902.1|3898.1|3898.6|3894.6|3902.1|3898.1|3898.1|3894.1|10
1650857390000|2022-04-25 03:29:50|3898.1|3894.1|3896.6|3892.6|3898.1|3894.1|3896.6|3892.6|19
1650857400000|2022-04-25 03:30:00|3897.1|3893.1|3895.6|3891.6|3897.6|3893.6|3895.1|3891.1|11
1650857410000|2022-04-25 03:30:10|3896.1|3892.1|3896.1|3892.1|3896.1|3892.1|3894.6|3890.6|9
1650857420000|2022-04-25 03:30:20|3895.6|3891.6|3896.6|3892.6|3896.6|3892.6|3895.6|3891.6|6
1650857430000|2022-04-25 03:30:30|3897.1|3893.1|3898.1|3894.1|3898.1|3894.1|3896.6|3892.6|3
1650857440000|2022-04-25 03:30:40|3897.6|3893.6|3898.6|3894.6|3899.1|3895.1|3897.6|3893.6|10
1650857450000|2022-04-25 03:30:50|3898.1|3894.1|3898.6|3894.6|3899.6|3895.6|3898.1|3894.1|28
1650857460000|2022-04-25 03:31:00|3899.1|3895.1|3899.1|3895.1|3901.1|3897.1|3898.6|3894.6|4
1650857470000|2022-04-25 03:31:10|3898.6|3894.6|3897.1|3893.1|3898.6|3894.6|3897.1|3893.1|5
1650857480000|2022-04-25 03:31:20|3898.1|3894.1|3896.6|3892.6|3898.1|3894.1|3896.6|3892.6|5
1650857490000|2022-04-25 03:31:30|3896.1|3892.1|3896.1|3892.1|3896.1|3892.1|3896.1|3892.1|1
1650857500000|2022-04-25 03:31:40|3895.1|3891.1|3894.1|3890.1|3896.1|3892.1|3894.1|3890.1|17
1650857510000|2022-04-25 03:31:50|3893.6|3889.6|3894.1|3890.1|3894.1|3890.1|3893.6|3889.6|5
1650857520000|2022-04-25 03:32:00|3893.6|3889.6|3894.6|3890.6|3894.6|3890.6|3893.6|3889.6|4
1650857530000|2022-04-25 03:32:10|3894.1|3890.1|3893.6|3889.6|3894.1|3890.1|3893.6|3889.6|2
1650857540000|2022-04-25 03:32:20|3892.6|3888.6|3893.6|3889.6|3894.1|3890.1|3892.6|3888.6|21
1650857550000|2022-04-25 03:32:30|3893.1|3889.1|3892.6|3888.6|3893.1|3889.1|3892.6|3888.6|26
1650857560000|2022-04-25 03:32:40|3893.1|3889.1|3893.1|3889.1|3893.1|3889.1|3893.1|3889.1|16
1650857570000|2022-04-25 03:32:50|3892.6|3888.6|3892.6|3888.6|3892.6|3888.6|3892.1|3888.1|0
1650857580000|2022-04-25 03:33:00|3893.1|3889.1|3894.1|3890.1|3894.1|3890.1|3892.6|3888.6|23
1650857590000|2022-04-25 03:33:10|3895.1|3891.1|3895.1|3891.1|3897.1|3893.1|3895.1|3891.1|46
1650857600000|2022-04-25 03:33:20|3895.6|3891.6|3895.6|3891.6|3896.1|3892.1|3895.6|3891.6|14
1650857610000|2022-04-25 03:33:30|3895.1|3891.1|3895.1|3891.1|3895.1|3891.1|3895.1|3891.1|0
1650857620000|2022-04-25 03:33:40|3894.6|3890.6|3894.6|3890.6|3895.1|3891.1|3894.1|3890.1|11
1650857630000|2022-04-25 03:33:50|3894.1|3890.1|3893.1|3889.1|3895.1|3891.1|3893.1|3889.1|19
1650857640000|2022-04-25 03:34:00|3892.6|3888.6|3893.1|3889.1|3894.1|3890.1|3891.1|3887.1|34
1650857650000|2022-04-25 03:34:10|3892.1|3888.1|3891.1|3887.1|3892.1|3888.1|3891.1|3887.1|4
1650857660000|2022-04-25 03:34:20|3891.6|3887.6|3891.6|3887.6|3891.6|3887.6|3891.1|3887.1|12
1650857670000|2022-04-25 03:34:30|3891.1|3887.1|3891.1|3887.1|3892.6|3888.6|3891.1|3887.1|9
1650857680000|2022-04-25 03:34:40|3890.6|3886.6|3892.1|3888.1|3892.1|3888.1|3890.6|3886.6|18
1650857690000|2022-04-25 03:34:50|3892.6|3888.6|3891.6|3887.6|3892.6|3888.6|3891.6|3887.6|3
1650857700000|2022-04-25 03:35:00|3891.1|3887.1|3889.6|3885.6|3891.1|3887.1|3889.6|3885.6|11
1650857710000|2022-04-25 03:35:10|3890.1|3886.1|3890.1|3886.1|3890.6|3886.6|3890.1|3886.1|8
1650857720000|2022-04-25 03:35:20|3889.6|3885.6|3889.1|3885.1|3889.6|3885.6|3888.6|3884.6|5
1650857730000|2022-04-25 03:35:30|3889.6|3885.6|3888.6|3884.6|3889.6|3885.6|3888.6|3884.6|2
1650857740000|2022-04-25 03:35:40|3889.1|3885.1|3888.6|3884.6|3889.1|3885.1|3888.6|3884.6|6
1650857750000|2022-04-25 03:35:50|3889.1|3885.1|3888.1|3884.1|3889.1|3885.1|3887.6|3883.6|16
1650857760000|2022-04-25 03:36:00|3887.6|3883.6|3888.6|3884.6|3888.6|3884.6|3887.6|3883.6|2
1650857770000|2022-04-25 03:36:10|3888.1|3884.1|3889.6|3885.6|3890.1|3886.1|3888.1|3884.1|7
1650857780000|2022-04-25 03:36:20|3889.1|3885.1|3889.1|3885.1|3889.6|3885.6|3889.1|3885.1|0
1650857790000|2022-04-25 03:36:30|3888.6|3884.6|3888.6|3884.6|3889.1|3885.1|3888.6|3884.6|3
1650857800000|2022-04-25 03:36:40|3889.1|3885.1|3888.6|3884.6|3889.1|3885.1|3888.6|3884.6|6
1650857810000|2022-04-25 03:36:50|3888.1|3884.1|3887.6|3883.6|3888.1|3884.1|3887.6|3883.6|22
1650857820000|2022-04-25 03:37:00|3886.6|3882.6|3889.1|3885.1|3889.1|3885.1|3886.6|3882.6|19
1650857830000|2022-04-25 03:37:10|3888.6|3884.6|3890.6|3886.6|3890.6|3886.6|3888.6|3884.6|11
1650857840000|2022-04-25 03:37:20|3890.1|3886.1|3890.1|3886.1|3891.1|3887.1|3889.1|3885.1|11
1650857850000|2022-04-25 03:37:30|3890.6|3886.6|3891.1|3887.1|3892.1|3888.1|3890.1|3886.1|12
1650857860000|2022-04-25 03:37:40|3891.6|3887.6|3889.6|3885.6|3891.6|3887.6|3889.1|3885.1|2
1650857870000|2022-04-25 03:37:50|3889.1|3885.1|3888.1|3884.1|3889.1|3885.1|3888.1|3884.1|10
1650857880000|2022-04-25 03:38:00|3887.6|3883.6|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|8
1650857890000|2022-04-25 03:38:10|3888.1|3884.1|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|29
1650857900000|2022-04-25 03:38:20|3889.1|3885.1|3889.1|3885.1|3889.1|3885.1|3888.6|3884.6|0
1650857910000|2022-04-25 03:38:30|3888.6|3884.6|3888.1|3884.1|3889.1|3885.1|3888.1|3884.1|7
1650857920000|2022-04-25 03:38:40|3887.1|3883.1|3886.6|3882.6|3888.1|3884.1|3886.1|3882.1|6
1650857930000|2022-04-25 03:38:50|3887.1|3883.1|3887.1|3883.1|3887.6|3883.6|3886.6|3882.6|7
1650857940000|2022-04-25 03:39:00|3886.6|3882.6|3886.1|3882.1|3887.6|3883.6|3886.1|3882.1|12
1650857950000|2022-04-25 03:39:10|3885.6|3881.6|3886.1|3882.1|3886.1|3882.1|3885.6|3881.6|2
1650857970000|2022-04-25 03:39:30|3885.6|3881.6|3886.1|3882.1|3887.6|3883.6|3885.6|3881.6|14
1650857980000|2022-04-25 03:39:40|3886.6|3882.6|3886.6|3882.6|3886.6|3882.6|3886.1|3882.1|4
1650857990000|2022-04-25 03:39:50|3887.1|3883.1|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|1
1650858000000|2022-04-25 03:40:00|3888.1|3884.1|3887.6|3883.6|3889.1|3885.1|3887.1|3883.1|17
1650858010000|2022-04-25 03:40:10|3887.1|3883.1|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|1
1650858020000|2022-04-25 03:40:20|3888.1|3884.1|3886.1|3882.1|3888.6|3884.6|3886.1|3882.1|26
1650858030000|2022-04-25 03:40:30|3887.1|3883.1|3888.1|3884.1|3888.1|3884.1|3887.1|3883.1|2
1650858040000|2022-04-25 03:40:40|3887.1|3883.1|3887.1|3883.1|3888.1|3884.1|3886.6|3882.6|6
1650858050000|2022-04-25 03:40:50|3888.1|3884.1|3888.1|3884.1|3888.1|3884.1|3887.6|3883.6|4
1650858060000|2022-04-25 03:41:00|3887.6|3883.6|3888.1|3884.1|3888.1|3884.1|3887.1|3883.1|26
1650858070000|2022-04-25 03:41:10|3887.6|3883.6|3888.1|3884.1|3888.6|3884.6|3887.6|3883.6|10
1650858080000|2022-04-25 03:41:20|3888.6|3884.6|3890.1|3886.1|3890.6|3886.6|3888.6|3884.6|2
1650858090000|2022-04-25 03:41:30|3889.6|3885.6|3891.6|3887.6|3891.6|3887.6|3889.6|3885.6|10
1650858100000|2022-04-25 03:41:40|3891.1|3887.1|3892.1|3888.1|3892.1|3888.1|3891.1|3887.1|21
1650858110000|2022-04-25 03:41:50|3892.6|3888.6|3890.1|3886.1|3893.1|3889.1|3890.1|3886.1|10
1650858120000|2022-04-25 03:42:00|3889.6|3885.6|3888.6|3884.6|3889.6|3885.6|3887.1|3883.1|14
1650858130000|2022-04-25 03:42:10|3888.1|3884.1|3887.1|3883.1|3888.1|3884.1|3886.1|3882.1|26
1650858140000|2022-04-25 03:42:20|3888.6|3884.6|3888.6|3884.6|3889.1|3885.1|3888.6|3884.6|43
1650858150000|2022-04-25 03:42:30|3889.1|3885.1|3886.6|3882.6|3889.6|3885.6|3886.6|3882.6|37
1650858160000|2022-04-25 03:42:40|3886.1|3882.1|3887.1|3883.1|3887.1|3883.1|3886.1|3882.1|13
1650858170000|2022-04-25 03:42:50|3886.6|3882.6|3886.6|3882.6|3886.6|3882.6|3886.6|3882.6|4
1650858180000|2022-04-25 03:43:00|3886.1|3882.1|3886.1|3882.1|3887.1|3883.1|3885.6|3881.6|14
1650858190000|2022-04-25 03:43:10|3885.6|3881.6|3885.6|3881.6|3886.6|3882.6|3885.1|3881.1|86
1650858200000|2022-04-25 03:43:20|3886.1|3882.1|3888.1|3884.1|3888.6|3884.6|3886.1|3882.1|27
1650858210000|2022-04-25 03:43:30|3887.6|3883.6|3887.6|3883.6|3888.6|3884.6|3887.6|3883.6|8
1650858220000|2022-04-25 03:43:40|3887.1|3883.1|3886.6|3882.6|3887.1|3883.1|3886.6|3882.6|5
1650858230000|2022-04-25 03:43:50|3887.1|3883.1|3884.6|3880.6|3887.1|3883.1|3884.6|3880.6|3
1650858240000|2022-04-25 03:44:00|3885.1|3881.1|3882.6|3878.6|3885.1|3881.1|3882.1|3878.1|18
1650858250000|2022-04-25 03:44:10|3883.1|3879.1|3882.1|3878.1|3883.1|3879.1|3882.1|3878.1|2
1650858260000|2022-04-25 03:44:20|3882.6|3878.6|3881.1|3877.1|3883.1|3879.1|3881.1|3877.1|6
1650858270000|2022-04-25 03:44:30|3880.6|3876.6|3880.6|3876.6|3881.6|3877.6|3880.6|3876.6|3
1650858280000|2022-04-25 03:44:40|3881.1|3877.1|3881.6|3877.6|3881.6|3877.6|3881.1|3877.1|5
1650858290000|2022-04-25 03:44:50|3882.1|3878.1|3883.1|3879.1|3883.1|3879.1|3882.1|3878.1|5
1650858300000|2022-04-25 03:45:00|3882.6|3878.6|3883.1|3879.1|3883.1|3879.1|3882.1|3878.1|5
1650858310000|2022-04-25 03:45:10|3882.6|3878.6|3882.6|3878.6|3882.6|3878.6|3882.1|3878.1|3
1650858320000|2022-04-25 03:45:20|3882.1|3878.1|3881.1|3877.1|3883.1|3879.1|3881.1|3877.1|16
1650858330000|2022-04-25 03:45:30|3880.1|3876.1|3880.6|3876.6|3880.6|3876.6|3879.6|3875.6|23
1650858340000|2022-04-25 03:45:40|3880.1|3876.1|3882.6|3878.6|3882.6|3878.6|3880.1|3876.1|2
1650858350000|2022-04-25 03:45:50|3882.1|3878.1|3880.6|3876.6|3882.1|3878.1|3880.1|3876.1|5
1650858360000|2022-04-25 03:46:00|3881.1|3877.1|3881.6|3877.6|3881.6|3877.6|3880.6|3876.6|5
1650858370000|2022-04-25 03:46:10|3882.1|3878.1|3883.1|3879.1|3883.1|3879.1|3881.1|3877.1|18
1650858380000|2022-04-25 03:46:20|3884.1|3880.1|3882.6|3878.6|3884.1|3880.1|3882.1|3878.1|10
1650858390000|2022-04-25 03:46:30|3883.1|3879.1|3884.6|3880.6|3884.6|3880.6|3883.1|3879.1|1
1650858400000|2022-04-25 03:46:40|3884.1|3880.1|3885.6|3881.6|3885.6|3881.6|3884.1|3880.1|8
1650858410000|2022-04-25 03:46:50|3886.1|3882.1|3887.1|3883.1|3887.6|3883.6|3886.1|3882.1|6
1650858420000|2022-04-25 03:47:00|3886.1|3882.1|3886.6|3882.6|3887.1|3883.1|3886.1|3882.1|5
1650858430000|2022-04-25 03:47:10|3887.1|3883.1|3886.6|3882.6|3887.6|3883.6|3886.1|3882.1|5
1650858440000|2022-04-25 03:47:20|3887.1|3883.1|3884.1|3880.1|3887.1|3883.1|3884.1|3880.1|8
1650858450000|2022-04-25 03:47:30|3883.6|3879.6|3883.6|3879.6|3884.6|3880.6|3882.1|3878.1|31
1650858460000|2022-04-25 03:47:40|3884.1|3880.1|3884.6|3880.6|3885.1|3881.1|3883.6|3879.6|6
1650858470000|2022-04-25 03:47:50|3885.1|3881.1|3884.6|3880.6|3885.1|3881.1|3884.6|3880.6|7
1650858480000|2022-04-25 03:48:00|3884.1|3880.1|3883.6|3879.6|3884.1|3880.1|3882.6|3878.6|2
1650858490000|2022-04-25 03:48:10|3883.1|3879.1|3881.6|3877.6|3883.1|3879.1|3881.6|3877.6|6
1650858500000|2022-04-25 03:48:20|3882.1|3878.1|3882.6|3878.6|3883.1|3879.1|3881.6|3877.6|10
1650858510000|2022-04-25 03:48:30|3883.1|3879.1|3883.1|3879.1|3883.1|3879.1|3882.6|3878.6|0
1650858520000|2022-04-25 03:48:40|3882.6|3878.6|3884.1|3880.1|3884.1|3880.1|3882.6|3878.6|8
1650858530000|2022-04-25 03:48:50|3883.6|3879.6|3883.6|3879.6|3884.1|3880.1|3882.6|3878.6|22
1650858540000|2022-04-25 03:49:00|3884.1|3880.1|3884.6|3880.6|3886.1|3882.1|3884.1|3880.1|26
1650858550000|2022-04-25 03:49:10|3885.1|3881.1|3886.1|3882.1|3886.6|3882.6|3885.1|3881.1|13
1650858560000|2022-04-25 03:49:20|3885.6|3881.6|3885.6|3881.6|3886.6|3882.6|3885.6|3881.6|2
1650858570000|2022-04-25 03:49:30|3886.1|3882.1|3886.6|3882.6|3887.1|3883.1|3886.1|3882.1|4
1650858580000|2022-04-25 03:49:40|3886.1|3882.1|3887.1|3883.1|3887.1|3883.1|3886.1|3882.1|20
1650858590000|2022-04-25 03:49:50|3888.1|3884.1|3890.6|3886.6|3890.6|3886.6|3888.1|3884.1|57
1650858600000|2022-04-25 03:50:00|3890.1|3886.1|3887.6|3883.6|3890.1|3886.1|3886.6|3882.6|23
1650858610000|2022-04-25 03:50:10|3887.1|3883.1|3888.1|3884.1|3888.1|3884.1|3887.1|3883.1|3
1650858620000|2022-04-25 03:50:20|3888.6|3884.6|3889.6|3885.6|3890.1|3886.1|3888.6|3884.6|12
1650858630000|2022-04-25 03:50:30|3889.1|3885.1|3887.6|3883.6|3889.1|3885.1|3886.6|3882.6|39
1650858650000|2022-04-25 03:50:50|3888.1|3884.1|3886.6|3882.6|3888.6|3884.6|3886.6|3882.6|6
1650858660000|2022-04-25 03:51:00|3887.1|3883.1|3886.6|3882.6|3887.6|3883.6|3886.6|3882.6|10
1650858670000|2022-04-25 03:51:10|3886.1|3882.1|3887.6|3883.6|3887.6|3883.6|3886.1|3882.1|7
1650858680000|2022-04-25 03:51:20|3887.1|3883.1|3885.6|3881.6|3887.6|3883.6|3885.6|3881.6|6
1650858690000|2022-04-25 03:51:30|3885.1|3881.1|3884.6|3880.6|3885.1|3881.1|3884.1|3880.1|0
1650858700000|2022-04-25 03:51:40|3885.1|3881.1|3885.6|3881.6|3885.6|3881.6|3885.1|3881.1|5
1650858710000|2022-04-25 03:51:50|3885.1|3881.1|3884.6|3880.6|3885.1|3881.1|3884.1|3880.1|4
1650858720000|2022-04-25 03:52:00|3885.1|3881.1|3884.1|3880.1|3885.1|3881.1|3884.1|3880.1|7
1650858730000|2022-04-25 03:52:10|3884.6|3880.6|3884.6|3880.6|3885.1|3881.1|3884.1|3880.1|13
1650858740000|2022-04-25 03:52:20|3885.1|3881.1|3884.6|3880.6|3885.6|3881.6|3884.6|3880.6|2
1650858750000|2022-04-25 03:52:30|3884.1|3880.1|3881.1|3877.1|3884.1|3880.1|3881.1|3877.1|15
1650858760000|2022-04-25 03:52:40|3880.6|3876.6|3881.1|3877.1|3881.6|3877.6|3880.6|3876.6|16
1650858770000|2022-04-25 03:52:50|3881.6|3877.6|3882.1|3878.1|3882.1|3878.1|3881.1|3877.1|9
1650858780000|2022-04-25 03:53:00|3882.6|3878.6|3884.1|3880.1|3884.1|3880.1|3882.1|3878.1|35
1650858790000|2022-04-25 03:53:10|3883.6|3879.6|3884.6|3880.6|3884.6|3880.6|3883.6|3879.6|2
1650858800000|2022-04-25 03:53:20|3885.1|3881.1|3887.1|3883.1|3887.1|3883.1|3885.1|3881.1|9
1650858810000|2022-04-25 03:53:30|3887.6|3883.6|3888.1|3884.1|3889.1|3885.1|3887.6|3883.6|9
1650858820000|2022-04-25 03:53:40|3888.6|3884.6|3888.6|3884.6|3888.6|3884.6|3888.6|3884.6|4
1650858830000|2022-04-25 03:53:50|3889.1|3885.1|3888.6|3884.6|3889.1|3885.1|3888.6|3884.6|6
1650858840000|2022-04-25 03:54:00|3888.1|3884.1|3886.1|3882.1|3888.1|3884.1|3885.6|3881.6|32
1650858850000|2022-04-25 03:54:10|3885.6|3881.6|3886.1|3882.1|3886.6|3882.6|3885.6|3881.6|0
1650858860000|2022-04-25 03:54:20|3886.6|3882.6|3887.6|3883.6|3887.6|3883.6|3886.6|3882.6|12
1650858870000|2022-04-25 03:54:30|3888.1|3884.1|3886.6|3882.6|3889.1|3885.1|3886.1|3882.1|17
1650858880000|2022-04-25 03:54:40|3887.1|3883.1|3887.1|3883.1|3887.1|3883.1|3886.1|3882.1|5
1650858890000|2022-04-25 03:54:50|3886.6|3882.6|3886.1|3882.1|3886.6|3882.6|3886.1|3882.1|0
1650858900000|2022-04-25 03:55:00|3886.6|3882.6|3886.1|3882.1|3887.6|3883.6|3886.1|3882.1|9
1650858910000|2022-04-25 03:55:10|3887.1|3883.1|3887.1|3883.1|3887.6|3883.6|3887.1|3883.1|16
1650858920000|2022-04-25 03:55:20|3887.6|3883.6|3886.6|3882.6|3887.6|3883.6|3886.1|3882.1|12
1650858930000|2022-04-25 03:55:30|3887.1|3883.1|3887.6|3883.6|3887.6|3883.6|3887.1|3883.1|19
1650858940000|2022-04-25 03:55:40|3888.1|3884.1|3887.6|3883.6|3888.1|3884.1|3887.1|3883.1|11
1650858950000|2022-04-25 03:55:50|3887.1|3883.1|3887.6|3883.6|3888.1|3884.1|3887.1|3883.1|7
1650858960000|2022-04-25 03:56:00|3887.1|3883.1|3888.1|3884.1|3888.1|3884.1|3886.6|3882.6|2
1650858970000|2022-04-25 03:56:10|3887.6|3883.6|3886.6|3882.6|3888.1|3884.1|3886.6|3882.6|2
1650858980000|2022-04-25 03:56:20|3886.1|3882.1|3886.6|3882.6|3887.1|3883.1|3886.1|3882.1|8
1650858990000|2022-04-25 03:56:30|3886.1|3882.1|3886.1|3882.1|3886.6|3882.6|3886.1|3882.1|0
1650859000000|2022-04-25 03:56:40|3886.6|3882.6|3884.1|3880.1|3886.6|3882.6|3884.1|3880.1|4
1650859010000|2022-04-25 03:56:50|3885.1|3881.1|3888.1|3884.1|3888.1|3884.1|3885.1|3881.1|10
1650859020000|2022-04-25 03:57:00|3888.6|3884.6|3891.6|3887.6|3891.6|3887.6|3888.6|3884.6|22
1650859030000|2022-04-25 03:57:10|3892.1|3888.1|3890.6|3886.6|3892.6|3888.6|3890.6|3886.6|13
1650859040000|2022-04-25 03:57:20|3890.1|3886.1|3891.6|3887.6|3893.1|3889.1|3890.1|3886.1|30
1650859050000|2022-04-25 03:57:30|3891.1|3887.1|3889.6|3885.6|3891.1|3887.1|3889.6|3885.6|7
1650859060000|2022-04-25 03:57:40|3890.1|3886.1|3890.1|3886.1|3890.1|3886.1|3889.1|3885.1|7
1650859070000|2022-04-25 03:57:50|3889.6|3885.6|3888.6|3884.6|3889.6|3885.6|3888.6|3884.6|13
1650859080000|2022-04-25 03:58:00|3889.1|3885.1|3888.1|3884.1|3889.6|3885.6|3888.1|3884.1|2
1650859090000|2022-04-25 03:58:10|3887.6|3883.6|3887.6|3883.6|3887.6|3883.6|3887.6|3883.6|7
1650859100000|2022-04-25 03:58:20|3887.1|3883.1|3887.1|3883.1|3887.6|3883.6|3887.1|3883.1|13
1650859110000|2022-04-25 03:58:30|3887.6|3883.6|3888.1|3884.1|3888.1|3884.1|3887.1|3883.1|2
1650859120000|2022-04-25 03:58:40|3888.6|3884.6|3890.1|3886.1|3890.1|3886.1|3888.1|3884.1|9
1650859130000|2022-04-25 03:58:50|3889.6|3885.6|3889.6|3885.6|3889.6|3885.6|3888.6|3884.6|11
1650859140000|2022-04-25 03:59:00|3890.1|3886.1|3890.6|3886.6|3890.6|3886.6|3889.6|3885.6|5
1650859150000|2022-04-25 03:59:10|||||||||2
1650859170000|2022-04-25 03:59:30|3891.1|3887.1|3891.1|3887.1|3891.6|3887.6|3890.6|3886.6|7
1650859180000|2022-04-25 03:59:40|3891.6|3887.6|3889.1|3885.1|3891.6|3887.6|3889.1|3885.1|8
1650859190000|2022-04-25 03:59:50|3888.6|3884.6|3889.6|3885.6|3890.1|3886.1|3888.6|3884.6|19
1650859200000|2022-04-25 04:00:00|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|0
1650862740000|2022-04-25 04:59:00|||||||||2
1650862800000|2022-04-25 05:00:00|3883.1|3879.1|3882.1|3878.1|3885.6|3881.6|3880.1|3876.1|115
1650862810000|2022-04-25 05:00:10|3880.6|3876.6|3882.6|3878.6|3883.6|3879.6|3880.6|3876.6|16
1650862820000|2022-04-25 05:00:20|3880.6|3876.6|3879.6|3875.6|3882.1|3878.1|3879.1|3875.1|49
1650862830000|2022-04-25 05:00:30|3880.1|3876.1|3878.6|3874.6|3881.6|3877.6|3877.6|3873.6|28
1650862840000|2022-04-25 05:00:40|3879.1|3875.1|3878.1|3874.1|3881.1|3877.1|3878.1|3874.1|23
1650862850000|2022-04-25 05:00:50|3877.6|3873.6|3877.1|3873.1|3878.1|3874.1|3876.1|3872.1|13
1650862860000|2022-04-25 05:01:00|3876.6|3872.6|3874.1|3870.1|3876.6|3872.6|3872.6|3868.6|31
1650862870000|2022-04-25 05:01:10|3876.1|3872.1|3873.6|3869.6|3877.1|3873.1|3873.1|3869.1|50
1650862880000|2022-04-25 05:01:20|3874.1|3870.1|3872.6|3868.6|3875.6|3871.6|3872.6|3868.6|22
1650862890000|2022-04-25 05:01:30|3873.1|3869.1|3874.1|3870.1|3874.6|3870.6|3873.1|3869.1|14
1650862900000|2022-04-25 05:01:40|3874.6|3870.6|3876.1|3872.1|3876.1|3872.1|3874.1|3870.1|24
1650862910000|2022-04-25 05:01:50|3875.6|3871.6|3877.1|3873.1|3877.1|3873.1|3875.6|3871.6|8
1650862920000|2022-04-25 05:02:00|3876.6|3872.6|3878.1|3874.1|3878.1|3874.1|3876.1|3872.1|16
1650862930000|2022-04-25 05:02:10|3878.6|3874.6|3876.6|3872.6|3883.1|3879.1|3876.6|3872.6|55
1650862940000|2022-04-25 05:02:20|3876.1|3872.1|3878.1|3874.1|3879.1|3875.1|3876.1|3872.1|16
1650862950000|2022-04-25 05:02:30|3878.6|3874.6|3874.1|3870.1|3878.6|3874.6|3874.1|3870.1|24
1650862960000|2022-04-25 05:02:40|3874.6|3870.6|3875.6|3871.6|3875.6|3871.6|3874.1|3870.1|11
1650862970000|2022-04-25 05:02:50|3875.1|3871.1|3875.1|3871.1|3876.6|3872.6|3874.6|3870.6|10
1650862980000|2022-04-25 05:03:00|3874.6|3870.6|3876.1|3872.1|3876.1|3872.1|3874.6|3870.6|3
1650862990000|2022-04-25 05:03:10|3878.1|3874.1|3881.1|3877.1|3881.1|3877.1|3878.1|3874.1|32
1650863000000|2022-04-25 05:03:20|3880.6|3876.6|3881.6|3877.6|3881.6|3877.6|3879.1|3875.1|19
1650863010000|2022-04-25 05:03:30|3882.1|3878.1|3885.6|3881.6|3885.6|3881.6|3882.1|3878.1|31
1650863020000|2022-04-25 05:03:40|3887.1|3883.1|3883.6|3879.6|3887.6|3883.6|3883.1|3879.1|38
1650863030000|2022-04-25 05:03:50|3883.1|3879.1|3881.6|3877.6|3885.1|3881.1|3880.6|3876.6|19
1650863040000|2022-04-25 05:04:00|3881.1|3877.1|3878.1|3874.1|3882.1|3878.1|3878.1|3874.1|11
1650863050000|2022-04-25 05:04:10|3878.6|3874.6|3878.6|3874.6|3878.6|3874.6|3877.6|3873.6|5
1650863060000|2022-04-25 05:04:20|3879.1|3875.1|3878.6|3874.6|3879.6|3875.6|3877.6|3873.6|17
1650863070000|2022-04-25 05:04:30|3878.1|3874.1|3876.6|3872.6|3878.6|3874.6|3876.6|3872.6|13
1650863080000|2022-04-25 05:04:40|3877.1|3873.1|3877.1|3873.1|3878.1|3874.1|3876.1|3872.1|13
1650863090000|2022-04-25 05:04:50|3877.6|3873.6|3879.1|3875.1|3879.6|3875.6|3876.6|3872.6|11
1650863100000|2022-04-25 05:05:00|3878.6|3874.6|3880.1|3876.1|3882.6|3878.6|3878.6|3874.6|12
1650863110000|2022-04-25 05:05:10|3880.6|3876.6|3879.6|3875.6|3881.1|3877.1|3879.6|3875.6|5
1650863120000|2022-04-25 05:05:20|3879.1|3875.1|3876.1|3872.1|3880.1|3876.1|3876.1|3872.1|21
1650863130000|2022-04-25 05:05:30|3876.6|3872.6|3875.6|3871.6|3877.1|3873.1|3875.1|3871.1|7
1650863140000|2022-04-25 05:05:40|3876.1|3872.1|3876.1|3872.1|3877.1|3873.1|3875.6|3871.6|21
1650863150000|2022-04-25 05:05:50|3875.6|3871.6|3875.6|3871.6|3876.6|3872.6|3874.6|3870.6|7
1650863160000|2022-04-25 05:06:00|3876.1|3872.1|3879.1|3875.1|3881.1|3877.1|3876.1|3872.1|15
1650863170000|2022-04-25 05:06:10|3878.6|3874.6|3878.6|3874.6|3879.1|3875.1|3877.6|3873.6|10
1650863180000|2022-04-25 05:06:20|3878.1|3874.1|3878.6|3874.6|3878.6|3874.6|3877.6|3873.6|3
1650863190000|2022-04-25 05:06:30|3878.1|3874.1|3878.1|3874.1|3878.6|3874.6|3877.6|3873.6|2
1650863200000|2022-04-25 05:06:40|3878.6|3874.6|3878.6|3874.6|3878.6|3874.6|3877.6|3873.6|0
1650863210000|2022-04-25 05:06:50|3879.1|3875.1|3881.1|3877.1|3881.6|3877.6|3878.6|3874.6|25
1650863220000|2022-04-25 05:07:00|3880.6|3876.6|3878.1|3874.1|3880.6|3876.6|3878.1|3874.1|18
1650863230000|2022-04-25 05:07:10|3877.1|3873.1|3875.6|3871.6|3877.6|3873.6|3875.6|3871.6|7
1650863240000|2022-04-25 05:07:20|3876.1|3872.1|3874.1|3870.1|3876.6|3872.6|3874.1|3870.1|17
1650863250000|2022-04-25 05:07:30|3875.1|3871.1|3873.1|3869.1|3875.1|3871.1|3873.1|3869.1|32
1650863260000|2022-04-25 05:07:40|3874.1|3870.1|3873.1|3869.1|3875.1|3871.1|3873.1|3869.1|7
1650863270000|2022-04-25 05:07:50|3872.6|3868.6|3875.1|3871.1|3875.1|3871.1|3872.1|3868.1|18
1650863280000|2022-04-25 05:08:00|3875.6|3871.6|3875.6|3871.6|3876.6|3872.6|3875.1|3871.1|12
1650863290000|2022-04-25 05:08:10|3875.1|3871.1|3880.1|3876.1|3880.1|3876.1|3874.1|3870.1|17
1650863300000|2022-04-25 05:08:20|3879.1|3875.1|3877.6|3873.6|3879.6|3875.6|3876.6|3872.6|14
1650863310000|2022-04-25 05:08:30|3877.1|3873.1|3875.1|3871.1|3877.1|3873.1|3875.1|3871.1|13
1650863320000|2022-04-25 05:08:40|3874.6|3870.6|3875.1|3871.1|3876.6|3872.6|3874.6|3870.6|16
1650863330000|2022-04-25 05:08:50|3874.6|3870.6|3873.1|3869.1|3874.6|3870.6|3872.1|3868.1|21
1650863340000|2022-04-25 05:09:00|3872.6|3868.6|3872.1|3868.1|3873.1|3869.1|3871.1|3867.1|15
1650863350000|2022-04-25 05:09:10|3872.6|3868.6|3873.1|3869.1|3874.1|3870.1|3872.6|3868.6|12
1650863360000|2022-04-25 05:09:20|3873.6|3869.6|3872.1|3868.1|3874.1|3870.1|3871.6|3867.6|7
1650863370000|2022-04-25 05:09:30|3871.6|3867.6|3873.1|3869.1|3873.1|3869.1|3871.6|3867.6|16
1650863380000|2022-04-25 05:09:40|3873.6|3869.6|3874.1|3870.1|3875.1|3871.1|3873.1|3869.1|3
1650863390000|2022-04-25 05:09:50|3874.6|3870.6|3873.6|3869.6|3875.6|3871.6|3873.6|3869.6|1021
1650863400000|2022-04-25 05:10:00|3873.1|3869.1|3872.6|3868.6|3874.1|3870.1|3871.1|3867.1|117
1650863410000|2022-04-25 05:10:10|3873.1|3869.1|3870.1|3866.1|3873.1|3869.1|3870.1|3866.1|7
1650863420000|2022-04-25 05:10:20|3869.6|3865.6|3868.6|3864.6|3869.6|3865.6|3868.1|3864.1|14
1650863430000|2022-04-25 05:10:30|3869.1|3865.1|3869.1|3865.1|3870.1|3866.1|3868.6|3864.6|14
1650863440000|2022-04-25 05:10:40|3869.6|3865.6|3870.6|3866.6|3871.1|3867.1|3868.6|3864.6|19
1650863450000|2022-04-25 05:10:50|3870.1|3866.1|3869.1|3865.1|3870.6|3866.6|3869.1|3865.1|2
1650863460000|2022-04-25 05:11:00|3869.6|3865.6|3870.1|3866.1|3870.6|3866.6|3868.1|3864.1|5
1650863470000|2022-04-25 05:11:10|3869.6|3865.6|3870.1|3866.1|3870.1|3866.1|3869.6|3865.6|1
1650863480000|2022-04-25 05:11:20|3869.6|3865.6|3868.6|3864.6|3869.6|3865.6|3867.1|3863.1|14
1650863490000|2022-04-25 05:11:30|3869.1|3865.1|3872.1|3868.1|3873.1|3869.1|3869.1|3865.1|12
1650863500000|2022-04-25 05:11:40|3872.6|3868.6|3871.1|3867.1|3873.1|3869.1|3869.1|3865.1|17
1650863510000|2022-04-25 05:11:50|3871.6|3867.6|3870.1|3866.1|3871.6|3867.6|3869.1|3865.1|11
1650863520000|2022-04-25 05:12:00|3869.6|3865.6|3870.6|3866.6|3871.6|3867.6|3869.6|3865.6|3
1650863530000|2022-04-25 05:12:10|3871.1|3867.1|3874.1|3870.1|3874.1|3870.1|3871.1|3867.1|2
1650863540000|2022-04-25 05:12:20|3874.6|3870.6|3873.1|3869.1|3876.1|3872.1|3873.1|3869.1|17
1650863550000|2022-04-25 05:12:30|3873.6|3869.6|3871.6|3867.6|3874.6|3870.6|3871.6|3867.6|20
1650863560000|2022-04-25 05:12:40|3872.1|3868.1|3873.6|3869.6|3875.1|3871.1|3872.1|3868.1|7
1650863570000|2022-04-25 05:12:50|3874.1|3870.1|3872.6|3868.6|3874.6|3870.6|3872.6|3868.6|11
1650863580000|2022-04-25 05:13:00|3873.1|3869.1|3876.6|3872.6|3878.1|3874.1|3873.1|3869.1|32
1650863590000|2022-04-25 05:13:10|3877.1|3873.1|3879.6|3875.6|3879.6|3875.6|3876.6|3872.6|25
1650863600000|2022-04-25 05:13:20|3880.1|3876.1|3876.6|3872.6|3880.1|3876.1|3876.6|3872.6|23
1650863610000|2022-04-25 05:13:30|3876.1|3872.1|3876.1|3872.1|3877.1|3873.1|3875.1|3871.1|24
1650863620000|2022-04-25 05:13:40|3876.6|3872.6|3875.6|3871.6|3877.6|3873.6|3875.6|3871.6|6
1650863630000|2022-04-25 05:13:50|3876.1|3872.1|3876.1|3872.1|3877.6|3873.6|3875.6|3871.6|25
1650863640000|2022-04-25 05:14:00|3875.6|3871.6|3876.1|3872.1|3878.6|3874.6|3875.6|3871.6|12
1650863650000|2022-04-25 05:14:10|3876.6|3872.6|3876.6|3872.6|3877.1|3873.1|3875.6|3871.6|18
1650863660000|2022-04-25 05:14:20|3877.1|3873.1|3877.1|3873.1|3879.6|3875.6|3877.1|3873.1|11
1650863670000|2022-04-25 05:14:30|3876.6|3872.6|3876.1|3872.1|3877.1|3873.1|3875.1|3871.1|15
1650863680000|2022-04-25 05:14:40|3876.6|3872.6|3875.1|3871.1|3876.6|3872.6|3875.1|3871.1|4
1650863690000|2022-04-25 05:14:50|3875.6|3871.6|3874.6|3870.6|3877.1|3873.1|3874.6|3870.6|2
1650863700000|2022-04-25 05:15:00|3875.1|3871.1|3874.6|3870.6|3875.1|3871.1|3873.6|3869.6|14
1650863710000|2022-04-25 05:15:10|3874.1|3870.1|3874.1|3870.1|3876.1|3872.1|3874.1|3870.1|5
1650863720000|2022-04-25 05:15:20|3874.6|3870.6|3875.1|3871.1|3875.1|3871.1|3873.1|3869.1|5
1650863730000|2022-04-25 05:15:30|3876.1|3872.1|3876.6|3872.6|3878.1|3874.1|3876.1|3872.1|19
1650863740000|2022-04-25 05:15:40|3876.1|3872.1|3879.1|3875.1|3879.1|3875.1|3876.1|3872.1|28
1650863750000|2022-04-25 05:15:50|3879.6|3875.6|3880.1|3876.1|3880.6|3876.6|3879.1|3875.1|30
1650863760000|2022-04-25 05:16:00|3880.6|3876.6|3882.6|3878.6|3883.1|3879.1|3880.1|3876.1|6
1650863770000|2022-04-25 05:16:10|3883.1|3879.1|3884.6|3880.6|3885.1|3881.1|3882.6|3878.6|7
1650863780000|2022-04-25 05:16:20|3885.1|3881.1|3885.6|3881.6|3886.6|3882.6|3884.1|3880.1|13
1650863790000|2022-04-25 05:16:30|3886.1|3882.1|3883.6|3879.6|3886.1|3882.1|3883.1|3879.1|18
1650863800000|2022-04-25 05:16:40|3884.1|3880.1|3882.1|3878.1|3884.6|3880.6|3880.6|3876.6|15
1650863810000|2022-04-25 05:16:50|3881.6|3877.6|3883.6|3879.6|3884.1|3880.1|3881.6|3877.6|9
1650863820000|2022-04-25 05:17:00|3884.1|3880.1|3885.1|3881.1|3885.1|3881.1|3883.6|3879.6|5
1650863830000|2022-04-25 05:17:10|3885.6|3881.6|3883.6|3879.6|3885.6|3881.6|3883.1|3879.1|9
1650863840000|2022-04-25 05:17:20|3883.1|3879.1|3882.1|3878.1|3885.1|3881.1|3882.1|3878.1|3
1650863850000|2022-04-25 05:17:30|3881.6|3877.6|3884.6|3880.6|3884.6|3880.6|3881.1|3877.1|8
1650863860000|2022-04-25 05:17:40|3884.1|3880.1|3886.1|3882.1|3887.1|3883.1|3883.6|3879.6|16
1650863870000|2022-04-25 05:17:50|3887.1|3883.1|3887.1|3883.1|3888.6|3884.6|3886.6|3882.6|35
1650863880000|2022-04-25 05:18:00|3886.6|3882.6|3886.1|3882.1|3887.6|3883.6|3885.6|3881.6|15
1650863890000|2022-04-25 05:18:10|3885.6|3881.6|3884.6|3880.6|3887.1|3883.1|3884.6|3880.6|8
1650863900000|2022-04-25 05:18:20|3885.1|3881.1|3885.6|3881.6|3885.6|3881.6|3884.6|3880.6|3
1650863910000|2022-04-25 05:18:30|3885.1|3881.1|3882.6|3878.6|3885.6|3881.6|3882.6|3878.6|56
1650863920000|2022-04-25 05:18:40|3883.1|3879.1|3884.6|3880.6|3884.6|3880.6|3883.1|3879.1|29
1650863930000|2022-04-25 05:18:50|3884.1|3880.1|3885.1|3881.1|3885.6|3881.6|3884.1|3880.1|18
1650863940000|2022-04-25 05:19:00|3885.6|3881.6|3885.6|3881.6|3886.1|3882.1|3884.6|3880.6|3
1650863950000|2022-04-25 05:19:10|3886.1|3882.1|3885.6|3881.6|3887.6|3883.6|3885.6|3881.6|11
1650863960000|2022-04-25 05:19:20|3886.1|3882.1|3887.6|3883.6|3888.1|3884.1|3886.1|3882.1|27
1650863970000|2022-04-25 05:19:30|3887.1|3883.1|3885.6|3881.6|3887.1|3883.1|3885.6|3881.6|15
1650863980000|2022-04-25 05:19:40|3885.1|3881.1|3885.6|3881.6|3886.1|3882.1|3885.1|3881.1|11
1650863990000|2022-04-25 05:19:50|3885.1|3881.1|3888.1|3884.1|3888.6|3884.6|3885.1|3881.1|2
1650864000000|2022-04-25 05:20:00|3888.6|3884.6|3889.1|3885.1|3890.6|3886.6|3887.1|3883.1|66
1650864010000|2022-04-25 05:20:10|3888.6|3884.6|3886.6|3882.6|3888.6|3884.6|3886.1|3882.1|30
1650864020000|2022-04-25 05:20:20|3886.1|3882.1|3886.6|3882.6|3888.6|3884.6|3886.1|3882.1|19
1650864030000|2022-04-25 05:20:30|3886.1|3882.1|3883.6|3879.6|3886.1|3882.1|3883.1|3879.1|17
1650864040000|2022-04-25 05:20:40|3884.1|3880.1|3881.6|3877.6|3884.1|3880.1|3881.6|3877.6|8
1650864050000|2022-04-25 05:20:50|3882.1|3878.1|3881.6|3877.6|3882.1|3878.1|3881.6|3877.6|0
1650864060000|2022-04-25 05:21:00|3881.1|3877.1|3880.6|3876.6|3881.6|3877.6|3880.1|3876.1|3
1650864070000|2022-04-25 05:21:10|3882.1|3878.1|3886.1|3882.1|3886.1|3882.1|3882.1|3878.1|33
1650864080000|2022-04-25 05:21:20|3885.1|3881.1|3887.6|3883.6|3887.6|3883.6|3884.6|3880.6|49
1650864090000|2022-04-25 05:21:30|3887.1|3883.1|3889.6|3885.6|3890.1|3886.1|3887.1|3883.1|21
1650864100000|2022-04-25 05:21:40|3890.1|3886.1|3896.1|3892.1|3896.6|3892.6|3890.1|3886.1|54
1650864110000|2022-04-25 05:21:50|3896.6|3892.6|3900.6|3896.6|3900.6|3896.6|3896.1|3892.1|42
1650864120000|2022-04-25 05:22:00|3901.1|3897.1|3901.1|3897.1|3905.1|3901.1|3900.1|3896.1|65
1650864130000|2022-04-25 05:22:10|3900.6|3896.6|3895.1|3891.1|3900.6|3896.6|3895.1|3891.1|69
1650864140000|2022-04-25 05:22:20|3894.6|3890.6|3894.6|3890.6|3895.1|3891.1|3891.6|3887.6|33
1650864150000|2022-04-25 05:22:30|3894.1|3890.1|3893.6|3889.6|3894.1|3890.1|3892.1|3888.1|25
1650864160000|2022-04-25 05:22:40|3894.1|3890.1|3891.6|3887.6|3895.1|3891.1|3891.6|3887.6|25
1650864170000|2022-04-25 05:22:50|3892.1|3888.1|3893.6|3889.6|3893.6|3889.6|3891.1|3887.1|15
1650864180000|2022-04-25 05:23:00|3893.1|3889.1|3890.1|3886.1|3893.6|3889.6|3888.6|3884.6|26
1650864190000|2022-04-25 05:23:10|3889.6|3885.6|3889.6|3885.6|3891.6|3887.6|3888.6|3884.6|25
1650864200000|2022-04-25 05:23:20|3889.1|3885.1|3891.6|3887.6|3892.6|3888.6|3888.1|3884.1|16
1650864210000|2022-04-25 05:23:30|3892.1|3888.1|3890.6|3886.6|3892.1|3888.1|3889.1|3885.1|27
1650864220000|2022-04-25 05:23:40|3891.1|3887.1|3891.6|3887.6|3891.6|3887.6|3889.6|3885.6|7
1650864230000|2022-04-25 05:23:50|3890.6|3886.6|3890.6|3886.6|3890.6|3886.6|3888.6|3884.6|22
1650864240000|2022-04-25 05:24:00|3891.1|3887.1|3891.6|3887.6|3891.6|3887.6|3889.1|3885.1|7
1650864250000|2022-04-25 05:24:10|3892.1|3888.1|3891.6|3887.6|3893.6|3889.6|3890.6|3886.6|17
1650864260000|2022-04-25 05:24:20|3891.1|3887.1|3890.6|3886.6|3891.6|3887.6|3890.6|3886.6|9
1650864270000|2022-04-25 05:24:30|3890.1|3886.1|3890.6|3886.6|3890.6|3886.6|3888.6|3884.6|31
1650864280000|2022-04-25 05:24:40|3891.1|3887.1|3887.6|3883.6|3891.1|3887.1|3887.6|3883.6|9
1650864290000|2022-04-25 05:24:50|3888.1|3884.1|3888.6|3884.6|3889.1|3885.1|3887.6|3883.6|2
1650864300000|2022-04-25 05:25:00|3888.1|3884.1|3888.1|3884.1|3889.1|3885.1|3887.1|3883.1|4
1650864310000|2022-04-25 05:25:10|3887.1|3883.1|3889.1|3885.1|3889.1|3885.1|3886.6|3882.6|5
1650864320000|2022-04-25 05:25:20|3890.1|3886.1|3893.1|3889.1|3893.1|3889.1|3890.1|3886.1|18
1650864330000|2022-04-25 05:25:30|3893.6|3889.6|3891.6|3887.6|3893.6|3889.6|3891.6|3887.6|17
1650864340000|2022-04-25 05:25:40|3891.1|3887.1|3894.1|3890.1|3894.6|3890.6|3890.6|3886.6|7
1650864350000|2022-04-25 05:25:50|3894.6|3890.6|3891.1|3887.1|3895.1|3891.1|3890.6|3886.6|38
1650864360000|2022-04-25 05:26:00|3890.6|3886.6|3891.1|3887.1|3891.6|3887.6|3889.6|3885.6|1
1650864370000|2022-04-25 05:26:10|3892.1|3888.1|3893.6|3889.6|3893.6|3889.6|3891.1|3887.1|7
1650864380000|2022-04-25 05:26:20|3894.1|3890.1|3891.6|3887.6|3894.6|3890.6|3891.1|3887.1|3
1650864390000|2022-04-25 05:26:30|3891.1|3887.1|3891.1|3887.1|3891.1|3887.1|3890.1|3886.1|0
1650864400000|2022-04-25 05:26:40|3891.6|3887.6|3889.6|3885.6|3891.6|3887.6|3889.1|3885.1|8
1650864410000|2022-04-25 05:26:50|3889.1|3885.1|3888.6|3884.6|3889.1|3885.1|3887.1|3883.1|5
1650864420000|2022-04-25 05:27:00|3888.1|3884.1|3887.1|3883.1|3888.6|3884.6|3886.6|3882.6|25
1650864430000|2022-04-25 05:27:10|3887.6|3883.6|3886.6|3882.6|3888.1|3884.1|3886.6|3882.6|10
1650864440000|2022-04-25 05:27:20|3887.1|3883.1|3886.6|3882.6|3887.1|3883.1|3886.6|3882.6|0
1650864450000|2022-04-25 05:27:30|3887.1|3883.1|3888.1|3884.1|3888.1|3884.1|3886.6|3882.6|12
1650864460000|2022-04-25 05:27:40|3887.6|3883.6|3888.6|3884.6|3888.6|3884.6|3887.1|3883.1|2
1650864470000|2022-04-25 05:27:50|3888.1|3884.1|3890.1|3886.1|3890.6|3886.6|3887.6|3883.6|8
1650864480000|2022-04-25 05:28:00|3889.6|3885.6|3890.6|3886.6|3892.1|3888.1|3889.6|3885.6|12
1650864490000|2022-04-25 05:28:10|3890.1|3886.1|3891.1|3887.1|3891.1|3887.1|3889.1|3885.1|8
1650864500000|2022-04-25 05:28:20|3890.6|3886.6|3889.1|3885.1|3891.1|3887.1|3886.6|3882.6|30
1650864510000|2022-04-25 05:28:30|3889.6|3885.6|3888.6|3884.6|3889.6|3885.6|3888.6|3884.6|6
1650864520000|2022-04-25 05:28:40|3889.6|3885.6|3891.1|3887.1|3891.6|3887.6|3889.1|3885.1|9
1650864530000|2022-04-25 05:28:50|3891.6|3887.6|3889.1|3885.1|3891.6|3887.6|3889.1|3885.1|2
1650864540000|2022-04-25 05:29:00|3888.1|3884.1|3886.1|3882.1|3888.1|3884.1|3885.1|3881.1|20
1650864550000|2022-04-25 05:29:10|3885.6|3881.6|3885.6|3881.6|3886.6|3882.6|3884.1|3880.1|11
1650864560000|2022-04-25 05:29:20|3886.1|3882.1|3887.6|3883.6|3887.6|3883.6|3886.1|3882.1|14
1650864570000|2022-04-25 05:29:30|3887.1|3883.1|3886.1|3882.1|3887.1|3883.1|3885.6|3881.6|2
1650864580000|2022-04-25 05:29:40|3886.6|3882.6|3885.1|3881.1|3886.6|3882.6|3885.1|3881.1|1
1650864590000|2022-04-25 05:29:50|3885.6|3881.6|3886.6|3882.6|3886.6|3882.6|3885.1|3881.1|4
1650864600000|2022-04-25 05:30:00|3887.1|3883.1|3889.1|3885.1|3889.1|3885.1|3886.6|3882.6|13
1650864610000|2022-04-25 05:30:10|3888.6|3884.6|3888.6|3884.6|3889.6|3885.6|3888.1|3884.1|3
1650864620000|2022-04-25 05:30:20|3888.1|3884.1|3886.6|3882.6|3888.1|3884.1|3885.1|3881.1|4
1650864630000|2022-04-25 05:30:30|3886.1|3882.1|3885.6|3881.6|3886.6|3882.6|3885.6|3881.6|7
1650864640000|2022-04-25 05:30:40|3885.1|3881.1|3882.6|3878.6|3885.1|3881.1|3882.1|3878.1|11
1650864650000|2022-04-25 05:30:50|3883.1|3879.1|3882.6|3878.6|3883.6|3879.6|3882.6|3878.6|3
1650864660000|2022-04-25 05:31:00|3883.1|3879.1|3881.1|3877.1|3883.1|3879.1|3880.6|3876.6|9
1650864670000|2022-04-25 05:31:10|3880.6|3876.6|3881.6|3877.6|3882.1|3878.1|3880.1|3876.1|35
1650864680000|2022-04-25 05:31:20|3880.1|3876.1|3881.1|3877.1|3882.6|3878.6|3880.1|3876.1|17
1650864690000|2022-04-25 05:31:30|3880.6|3876.6|3881.6|3877.6|3881.6|3877.6|3880.6|3876.6|22
1650864700000|2022-04-25 05:31:40|3881.1|3877.1|3880.6|3876.6|3881.1|3877.1|3880.6|3876.6|7
1650864710000|2022-04-25 05:31:50|3880.1|3876.1|3880.6|3876.6|3880.6|3876.6|3879.1|3875.1|4
1650864720000|2022-04-25 05:32:00|3881.1|3877.1|3881.1|3877.1|3882.6|3878.6|3880.6|3876.6|6
1650864730000|2022-04-25 05:32:10|3880.6|3876.6|3881.6|3877.6|3881.6|3877.6|3880.6|3876.6|7
1650864740000|2022-04-25 05:32:20|3882.1|3878.1|3880.6|3876.6|3882.1|3878.1|3880.6|3876.6|3
1650864750000|2022-04-25 05:32:30|3880.1|3876.1|3878.1|3874.1|3880.1|3876.1|3878.1|3874.1|2
1650864760000|2022-04-25 05:32:40|3877.6|3873.6|3878.1|3874.1|3878.1|3874.1|3877.6|3873.6|0
1650864770000|2022-04-25 05:32:50|3878.6|3874.6|3878.6|3874.6|3878.6|3874.6|3878.6|3874.6|6
1650864780000|2022-04-25 05:33:00|3879.1|3875.1|3880.6|3876.6|3881.1|3877.1|3879.1|3875.1|16
1650864790000|2022-04-25 05:33:10|3881.1|3877.1|3880.6|3876.6|3882.1|3878.1|3880.6|3876.6|5
1650864800000|2022-04-25 05:33:20|3881.1|3877.1|3878.6|3874.6|3881.1|3877.1|3878.6|3874.6|2
1650864810000|2022-04-25 05:33:30|3878.1|3874.1|3877.6|3873.6|3878.6|3874.6|3877.1|3873.1|15
1650864820000|2022-04-25 05:33:40|3877.1|3873.1|3876.6|3872.6|3877.6|3873.6|3876.6|3872.6|2
1650864830000|2022-04-25 05:33:50|3877.1|3873.1|3877.6|3873.6|3878.1|3874.1|3875.6|3871.6|5
1650864840000|2022-04-25 05:34:00|3878.1|3874.1|3879.1|3875.1|3879.1|3875.1|3877.1|3873.1|11
1650864850000|2022-04-25 05:34:10|3878.6|3874.6|3879.6|3875.6|3880.1|3876.1|3878.1|3874.1|8
1650864860000|2022-04-25 05:34:20|3880.1|3876.1|3877.6|3873.6|3880.6|3876.6|3877.6|3873.6|26
1650864870000|2022-04-25 05:34:30|3878.1|3874.1|3875.6|3871.6|3878.6|3874.6|3875.6|3871.6|16
1650864880000|2022-04-25 05:34:40|3876.1|3872.1|3877.6|3873.6|3878.1|3874.1|3876.1|3872.1|2
1650864890000|2022-04-25 05:34:50|3877.1|3873.1|3876.6|3872.6|3878.1|3874.1|3876.6|3872.6|3
1650864900000|2022-04-25 05:35:00|3877.1|3873.1|3875.1|3871.1|3878.6|3874.6|3875.1|3871.1|42
1650864910000|2022-04-25 05:35:10|3874.6|3870.6|3871.6|3867.6|3874.6|3870.6|3871.1|3867.1|71
1650864920000|2022-04-25 05:35:20|3872.1|3868.1|3870.6|3866.6|3872.1|3868.1|3870.1|3866.1|7
1650864930000|2022-04-25 05:35:30|3870.1|3866.1|3869.6|3865.6|3870.1|3866.1|3869.6|3865.6|15
1650864940000|2022-04-25 05:35:40|3870.1|3866.1|3868.1|3864.1|3870.1|3866.1|3868.1|3864.1|4
1650864950000|2022-04-25 05:35:50|3868.6|3864.6|3866.6|3862.6|3869.1|3865.1|3866.6|3862.6|32
1650864960000|2022-04-25 05:36:00|3866.1|3862.1|3865.6|3861.6|3866.6|3862.6|3865.1|3861.1|23
1650864970000|2022-04-25 05:36:10|3865.1|3861.1|3862.6|3858.6|3865.1|3861.1|3862.6|3858.6|42
1650864980000|2022-04-25 05:36:20|3863.1|3859.1|3865.6|3861.6|3867.1|3863.1|3862.1|3858.1|14
1650864990000|2022-04-25 05:36:30|3866.1|3862.1|3866.6|3862.6|3867.1|3863.1|3865.6|3861.6|44
1650865000000|2022-04-25 05:36:40|3866.1|3862.1|3865.1|3861.1|3868.6|3864.6|3865.1|3861.1|30
1650865010000|2022-04-25 05:36:50|3864.6|3860.6|3864.6|3860.6|3866.1|3862.1|3864.6|3860.6|8
1650865020000|2022-04-25 05:37:00|3864.1|3860.1|3862.6|3858.6|3864.1|3860.1|3862.6|3858.6|8
1650865030000|2022-04-25 05:37:10|3861.6|3857.6|3862.1|3858.1|3862.6|3858.6|3861.1|3857.1|43
1650865040000|2022-04-25 05:37:20|3862.6|3858.6|3861.1|3857.1|3862.6|3858.6|3861.1|3857.1|27
1650865050000|2022-04-25 05:37:30|3860.6|3856.6|3857.6|3853.6|3860.6|3856.6|3857.6|3853.6|22
1650865060000|2022-04-25 05:37:40|3857.1|3853.1|3857.1|3853.1|3858.1|3854.1|3857.1|3853.1|22
1650865070000|2022-04-25 05:37:50|3856.6|3852.6|3855.6|3851.6|3857.6|3853.6|3855.6|3851.6|26
1650865080000|2022-04-25 05:38:00|3855.1|3851.1|3858.1|3854.1|3859.6|3855.6|3855.1|3851.1|40
1650865090000|2022-04-25 05:38:10|3858.6|3854.6|3858.6|3854.6|3860.6|3856.6|3857.1|3853.1|35
1650865100000|2022-04-25 05:38:20|3859.1|3855.1|3856.6|3852.6|3859.1|3855.1|3856.6|3852.6|11
1650865110000|2022-04-25 05:38:30|3856.1|3852.1|3856.1|3852.1|3856.6|3852.6|3855.1|3851.1|13
1650865120000|2022-04-25 05:38:40|3855.6|3851.6|3854.1|3850.1|3856.6|3852.6|3854.1|3850.1|23
1650865130000|2022-04-25 05:38:50|3854.6|3850.6|3853.6|3849.6|3855.1|3851.1|3853.6|3849.6|23
1650865140000|2022-04-25 05:39:00|3854.1|3850.1|3855.6|3851.6|3855.6|3851.6|3854.1|3850.1|9
1650865150000|2022-04-25 05:39:10|3855.1|3851.1|3857.6|3853.6|3859.6|3855.6|3855.1|3851.1|64
1650865160000|2022-04-25 05:39:20|3857.1|3853.1|3857.1|3853.1|3861.1|3857.1|3857.1|3853.1|16
1650865170000|2022-04-25 05:39:30|3856.1|3852.1|3856.1|3852.1|3858.1|3854.1|3855.6|3851.6|15
1650865180000|2022-04-25 05:39:40|3856.6|3852.6|3858.6|3854.6|3858.6|3854.6|3856.6|3852.6|30
1650865190000|2022-04-25 05:39:50|3858.1|3854.1|3857.1|3853.1|3859.1|3855.1|3857.1|3853.1|5
1650865200000|2022-04-25 05:40:00|3856.6|3852.6|3856.6|3852.6|3857.6|3853.6|3855.1|3851.1|35
1650865210000|2022-04-25 05:40:10|3857.1|3853.1|3854.6|3850.6|3858.1|3854.1|3854.6|3850.6|48
1650865220000|2022-04-25 05:40:20|3855.1|3851.1|3857.1|3853.1|3857.6|3853.6|3855.1|3851.1|23
1650865230000|2022-04-25 05:40:30|3856.6|3852.6|3857.1|3853.1|3858.6|3854.6|3856.1|3852.1|8
1650865240000|2022-04-25 05:40:40|3856.6|3852.6|3854.6|3850.6|3856.6|3852.6|3854.6|3850.6|16
1650865250000|2022-04-25 05:40:50|3855.1|3851.1|3855.6|3851.6|3857.1|3853.1|3854.6|3850.6|17
1650865260000|2022-04-25 05:41:00|3856.1|3852.1|3856.1|3852.1|3856.1|3852.1|3855.1|3851.1|16
1650865270000|2022-04-25 05:41:10|3855.6|3851.6|3858.6|3854.6|3858.6|3854.6|3855.6|3851.6|18
1650865280000|2022-04-25 05:41:20|3858.1|3854.1|3863.1|3859.1|3863.1|3859.1|3858.1|3854.1|11
1650865290000|2022-04-25 05:41:30|3862.6|3858.6|3860.1|3856.1|3862.6|3858.6|3860.1|3856.1|34
1650865300000|2022-04-25 05:41:40|3859.6|3855.6|3858.6|3854.6|3859.6|3855.6|3857.1|3853.1|21
1650865310000|2022-04-25 05:41:50|3859.1|3855.1|3858.6|3854.6|3860.1|3856.1|3858.6|3854.6|8
1650865320000|2022-04-25 05:42:00|3858.1|3854.1|3856.6|3852.6|3859.1|3855.1|3856.1|3852.1|16
1650865330000|2022-04-25 05:42:10|3857.1|3853.1|3859.1|3855.1|3859.6|3855.6|3856.6|3852.6|24
1650865340000|2022-04-25 05:42:20|3858.1|3854.1|3857.6|3853.6|3859.1|3855.1|3857.6|3853.6|14
1650865350000|2022-04-25 05:42:30|3858.1|3854.1|3858.1|3854.1|3858.6|3854.6|3855.6|3851.6|38
1650865360000|2022-04-25 05:42:40|3857.6|3853.6|3858.1|3854.1|3859.1|3855.1|3857.1|3853.1|8
1650865370000|2022-04-25 05:42:50|3857.6|3853.6|3860.6|3856.6|3861.1|3857.1|3857.6|3853.6|21
1650865380000|2022-04-25 05:43:00|3861.1|3857.1|3863.1|3859.1|3864.1|3860.1|3860.1|3856.1|6
1650865390000|2022-04-25 05:43:10|3863.6|3859.6|3864.1|3860.1|3864.1|3860.1|3862.6|3858.6|26
1650865400000|2022-04-25 05:43:20|3863.6|3859.6|3863.6|3859.6|3865.1|3861.1|3863.6|3859.6|17
1650865410000|2022-04-25 05:43:30|3864.1|3860.1|3866.1|3862.1|3867.1|3863.1|3864.1|3860.1|18
1650865420000|2022-04-25 05:43:40|3867.1|3863.1|3868.1|3864.1|3869.1|3865.1|3866.6|3862.6|27
1650865430000|2022-04-25 05:43:50|3868.6|3864.6|3868.6|3864.6|3869.6|3865.6|3868.1|3864.1|7
1650865440000|2022-04-25 05:44:00|3868.1|3864.1|3862.6|3858.6|3868.1|3864.1|3862.6|3858.6|57
1650865450000|2022-04-25 05:44:10|3863.1|3859.1|3861.1|3857.1|3863.1|3859.1|3861.1|3857.1|24
1650865460000|2022-04-25 05:44:20|3861.6|3857.6|3862.1|3858.1|3862.1|3858.1|3860.1|3856.1|6
1650865470000|2022-04-25 05:44:30|3861.6|3857.6|3862.6|3858.6|3864.1|3860.1|3861.6|3857.6|13
1650865480000|2022-04-25 05:44:40|3862.1|3858.1|3861.6|3857.6|3862.1|3858.1|3860.6|3856.6|4
1650865490000|2022-04-25 05:44:50|3861.1|3857.1|3860.6|3856.6|3861.6|3857.6|3860.6|3856.6|3
1650865500000|2022-04-25 05:45:00|3860.1|3856.1|3857.6|3853.6|3860.1|3856.1|3857.6|3853.6|6
1650865510000|2022-04-25 05:45:10|3858.1|3854.1|3859.6|3855.6|3860.1|3856.1|3858.1|3854.1|14
1650865520000|2022-04-25 05:45:20|3860.1|3856.1|3859.6|3855.6|3861.6|3857.6|3859.6|3855.6|27
1650865530000|2022-04-25 05:45:30|3859.1|3855.1|3859.1|3855.1|3859.6|3855.6|3857.6|3853.6|25
1650865540000|2022-04-25 05:45:40|3860.1|3856.1|3860.1|3856.1|3860.6|3856.6|3858.6|3854.6|19
1650865550000|2022-04-25 05:45:50|3860.6|3856.6|3863.1|3859.1|3863.6|3859.6|3859.6|3855.6|17
1650865560000|2022-04-25 05:46:00|3862.6|3858.6|3860.1|3856.1|3862.6|3858.6|3859.1|3855.1|14
1650865570000|2022-04-25 05:46:10|3859.1|3855.1|3859.1|3855.1|3860.1|3856.1|3857.6|3853.6|15
1650865580000|2022-04-25 05:46:20|3859.6|3855.6|3862.1|3858.1|3862.1|3858.1|3859.1|3855.1|21
1650865590000|2022-04-25 05:46:30|3862.6|3858.6|3863.1|3859.1|3863.6|3859.6|3861.6|3857.6|8
1650865600000|2022-04-25 05:46:40|3863.6|3859.6|3862.1|3858.1|3863.6|3859.6|3861.1|3857.1|5
1650865610000|2022-04-25 05:46:50|3861.6|3857.6|3860.1|3856.1|3861.6|3857.6|3860.1|3856.1|5
1650865620000|2022-04-25 05:47:00|3859.6|3855.6|3859.6|3855.6|3861.1|3857.1|3858.6|3854.6|17
1650865630000|2022-04-25 05:47:10|3859.1|3855.1|3860.6|3856.6|3860.6|3856.6|3858.6|3854.6|4
1650865640000|2022-04-25 05:47:20|3860.1|3856.1|3861.6|3857.6|3862.1|3858.1|3860.1|3856.1|4
1650865650000|2022-04-25 05:47:30|3862.1|3858.1|3861.6|3857.6|3862.6|3858.6|3861.6|3857.6|9
1650865660000|2022-04-25 05:47:40|3862.1|3858.1|3863.6|3859.6|3864.6|3860.6|3861.6|3857.6|20
1650865670000|2022-04-25 05:47:50|3864.1|3860.1|3865.1|3861.1|3865.6|3861.6|3863.1|3859.1|9
1650865680000|2022-04-25 05:48:00|3865.6|3861.6|3862.1|3858.1|3866.6|3862.6|3862.1|3858.1|43
1650865690000|2022-04-25 05:48:10|3863.1|3859.1|3861.6|3857.6|3863.1|3859.1|3860.6|3856.6|24
1650865700000|2022-04-25 05:48:20|3862.1|3858.1|3861.1|3857.1|3862.1|3858.1|3860.1|3856.1|6
1650865710000|2022-04-25 05:48:30|3860.6|3856.6|3859.6|3855.6|3860.6|3856.6|3858.1|3854.1|9
1650865720000|2022-04-25 05:48:40|3860.1|3856.1|3859.1|3855.1|3862.1|3858.1|3859.1|3855.1|36
1650865730000|2022-04-25 05:48:50|3858.6|3854.6|3858.6|3854.6|3859.6|3855.6|3857.6|3853.6|17
1650865740000|2022-04-25 05:49:00|3858.1|3854.1|3858.1|3854.1|3859.6|3855.6|3857.6|3853.6|6
1650865750000|2022-04-25 05:49:10|3857.6|3853.6|3857.1|3853.1|3857.6|3853.6|3857.1|3853.1|12
1650865760000|2022-04-25 05:49:20|3857.6|3853.6|3860.1|3856.1|3861.1|3857.1|3856.6|3852.6|34
1650865770000|2022-04-25 05:49:30|3859.6|3855.6|3857.6|3853.6|3859.6|3855.6|3857.1|3853.1|12
1650865780000|2022-04-25 05:49:40|3857.1|3853.1|3856.6|3852.6|3857.6|3853.6|3856.6|3852.6|4
1650865790000|2022-04-25 05:49:50|3857.1|3853.1|3857.6|3853.6|3857.6|3853.6|3857.1|3853.1|4
1650865800000|2022-04-25 05:50:00|3857.1|3853.1|3855.6|3851.6|3859.1|3855.1|3855.6|3851.6|18
1650865810000|2022-04-25 05:50:10|3855.1|3851.1|3853.1|3849.1|3856.1|3852.1|3853.1|3849.1|12
1650865820000|2022-04-25 05:50:20|3853.6|3849.6|3854.1|3850.1|3856.1|3852.1|3853.6|3849.6|26
1650865830000|2022-04-25 05:50:30|3853.6|3849.6|3853.6|3849.6|3855.1|3851.1|3853.1|3849.1|15
1650865840000|2022-04-25 05:50:40|3854.1|3850.1|3853.6|3849.6|3854.1|3850.1|3853.1|3849.1|18
1650865850000|2022-04-25 05:50:50|3853.1|3849.1|3854.6|3850.6|3855.1|3851.1|3853.1|3849.1|9
1650865860000|2022-04-25 05:51:00|3853.6|3849.6|3853.6|3849.6|3854.1|3850.1|3852.1|3848.1|30
1650865870000|2022-04-25 05:51:10|3853.1|3849.1|3853.6|3849.6|3853.6|3849.6|3852.1|3848.1|26
1650865880000|2022-04-25 05:51:20|3854.1|3850.1|3853.1|3849.1|3854.1|3850.1|3852.6|3848.6|8
1650865890000|2022-04-25 05:51:30|3853.6|3849.6|3853.6|3849.6|3854.6|3850.6|3853.6|3849.6|3
1650865900000|2022-04-25 05:51:40|3853.1|3849.1|3851.6|3847.6|3853.1|3849.1|3850.1|3846.1|31
1650865910000|2022-04-25 05:51:50|3852.1|3848.1|3852.1|3848.1|3852.6|3848.6|3852.1|3848.1|11
1650865920000|2022-04-25 05:52:00|3852.6|3848.6|3852.1|3848.1|3855.1|3851.1|3852.1|3848.1|40
1650865930000|2022-04-25 05:52:10|3851.6|3847.6|3853.1|3849.1|3854.1|3850.1|3851.1|3847.1|16
1650865940000|2022-04-25 05:52:20|3852.6|3848.6|3852.6|3848.6|3853.1|3849.1|3852.1|3848.1|34
1650865950000|2022-04-25 05:52:30|3853.1|3849.1|3852.1|3848.1|3853.1|3849.1|3851.1|3847.1|8
1650865960000|2022-04-25 05:52:40|3852.6|3848.6|3852.6|3848.6|3852.6|3848.6|3851.6|3847.6|5
1650865970000|2022-04-25 05:52:50|3853.1|3849.1|3854.6|3850.6|3855.1|3851.1|3852.6|3848.6|5
1650865980000|2022-04-25 05:53:00|3854.1|3850.1|3854.6|3850.6|3855.1|3851.1|3853.6|3849.6|6
1650865990000|2022-04-25 05:53:10|3855.1|3851.1|3855.6|3851.6|3856.1|3852.1|3854.6|3850.6|2
1650866000000|2022-04-25 05:53:20|3855.1|3851.1|3854.1|3850.1|3855.6|3851.6|3854.1|3850.1|8
1650866010000|2022-04-25 05:53:30|3853.1|3849.1|3852.6|3848.6|3853.6|3849.6|3852.1|3848.1|15
1650866020000|2022-04-25 05:53:40|3853.1|3849.1|3853.1|3849.1|3853.1|3849.1|3852.1|3848.1|6
1650866030000|2022-04-25 05:53:50|3853.6|3849.6|3851.1|3847.1|3853.6|3849.6|3851.1|3847.1|20
1650866040000|2022-04-25 05:54:00|3851.6|3847.6|3850.1|3846.1|3851.6|3847.6|3850.1|3846.1|27
1650866050000|2022-04-25 05:54:10|3850.6|3846.6|3851.1|3847.1|3851.6|3847.6|3850.1|3846.1|11
1650866060000|2022-04-25 05:54:20|3852.1|3848.1|3852.6|3848.6|3853.1|3849.1|3850.6|3846.6|15
1650866070000|2022-04-25 05:54:30|3852.1|3848.1|3851.6|3847.6|3852.1|3848.1|3851.1|3847.1|9
1650866080000|2022-04-25 05:54:40|3851.1|3847.1|3850.6|3846.6|3851.1|3847.1|3850.1|3846.1|1
1650866090000|2022-04-25 05:54:50|3850.1|3846.1|3851.1|3847.1|3851.1|3847.1|3850.1|3846.1|26
1650866100000|2022-04-25 05:55:00|3850.6|3846.6|3854.1|3850.1|3854.1|3850.1|3850.6|3846.6|52
1650866110000|2022-04-25 05:55:10|3855.1|3851.1|3853.6|3849.6|3855.6|3851.6|3853.6|3849.6|28
1650866120000|2022-04-25 05:55:20|3854.1|3850.1|3852.1|3848.1|3854.1|3850.1|3852.1|3848.1|27
1650866130000|2022-04-25 05:55:30|3851.6|3847.6|3850.1|3846.1|3852.1|3848.1|3850.1|3846.1|12
1650866140000|2022-04-25 05:55:40|3850.6|3846.6|3851.6|3847.6|3851.6|3847.6|3850.6|3846.6|5
1650866150000|2022-04-25 05:55:50|3852.6|3848.6|3853.1|3849.1|3853.1|3849.1|3852.1|3848.1|24
1650866160000|2022-04-25 05:56:00|3852.1|3848.1|3853.1|3849.1|3854.1|3850.1|3852.1|3848.1|19
1650866170000|2022-04-25 05:56:10|3852.6|3848.6|3854.6|3850.6|3855.6|3851.6|3852.6|3848.6|16
1650866180000|2022-04-25 05:56:20|3855.1|3851.1|3851.1|3847.1|3855.1|3851.1|3851.1|3847.1|28
1650866190000|2022-04-25 05:56:30|3851.6|3847.6|3851.6|3847.6|3853.1|3849.1|3851.1|3847.1|23
1650866200000|2022-04-25 05:56:40|3850.1|3846.1|3849.6|3845.6|3851.1|3847.1|3849.1|3845.1|37
1650866210000|2022-04-25 05:56:50|3849.1|3845.1|3849.6|3845.6|3850.1|3846.1|3849.1|3845.1|39
1650866220000|2022-04-25 05:57:00|3849.1|3845.1|3847.6|3843.6|3849.1|3845.1|3847.6|3843.6|17
1650866230000|2022-04-25 05:57:10|3847.1|3843.1|3846.6|3842.6|3848.1|3844.1|3846.6|3842.6|31
1650866240000|2022-04-25 05:57:20|3847.6|3843.6|3847.6|3843.6|3848.6|3844.6|3847.6|3843.6|19
1650866250000|2022-04-25 05:57:30|3847.1|3843.1|3847.1|3843.1|3847.1|3843.1|3846.1|3842.1|39
1650866260000|2022-04-25 05:57:40|3848.1|3844.1|3848.1|3844.1|3849.6|3845.6|3847.6|3843.6|36
1650866270000|2022-04-25 05:57:50|3847.6|3843.6|3847.6|3843.6|3848.1|3844.1|3847.1|3843.1|27
1650866280000|2022-04-25 05:58:00|3847.1|3843.1|3846.1|3842.1|3847.6|3843.6|3845.6|3841.6|151
1650866290000|2022-04-25 05:58:10|3845.1|3841.1|3848.1|3844.1|3850.1|3846.1|3845.1|3841.1|147
1650866300000|2022-04-25 05:58:20|3847.6|3843.6|3848.1|3844.1|3848.6|3844.6|3847.1|3843.1|31
1650866310000|2022-04-25 05:58:30|3847.6|3843.6|3846.1|3842.1|3847.6|3843.6|3845.6|3841.6|2
1650866320000|2022-04-25 05:58:40|3845.6|3841.6|3846.1|3842.1|3846.1|3842.1|3845.1|3841.1|31
1650866330000|2022-04-25 05:58:50|3845.1|3841.1|3845.1|3841.1|3846.1|3842.1|3844.6|3840.6|11
1650866340000|2022-04-25 05:59:00|3844.6|3840.6|3846.6|3842.6|3846.6|3842.6|3844.6|3840.6|4
1650866350000|2022-04-25 05:59:10|3846.1|3842.1|3844.6|3840.6|3846.1|3842.1|3844.1|3840.1|12
1650866360000|2022-04-25 05:59:20|3845.1|3841.1|3843.6|3839.6|3845.6|3841.6|3843.6|3839.6|6
1650866370000|2022-04-25 05:59:30|3844.1|3840.1|3842.6|3838.6|3844.1|3840.1|3842.6|3838.6|30
1650866380000|2022-04-25 05:59:40|3843.1|3839.1|3841.6|3837.6|3843.1|3839.1|3841.1|3837.1|15
1650866390000|2022-04-25 05:59:50|3841.1|3837.1|3839.6|3835.6|3841.6|3837.6|3839.1|3835.1|26
1650866400000|2022-04-25 06:00:00|3839.1|3835.1|3839.1|3835.1|3841.1|3837.1|3839.1|3835.1|16
1650866410000|2022-04-25 06:00:10|3838.6|3834.6|3836.6|3832.6|3838.6|3834.6|3836.1|3832.1|48
1650866420000|2022-04-25 06:00:20|3837.1|3833.1|3835.6|3831.6|3837.1|3833.1|3835.1|3831.1|14
1650866430000|2022-04-25 06:00:30|3835.1|3831.1|3836.6|3832.6|3837.6|3833.6|3834.6|3830.6|55
1650866440000|2022-04-25 06:00:40|3836.1|3832.1|3841.1|3837.1|3841.1|3837.1|3836.1|3832.1|16
1650866450000|2022-04-25 06:00:50|3841.6|3837.6|3842.6|3838.6|3843.1|3839.1|3841.6|3837.6|34
1650866460000|2022-04-25 06:01:00|3843.1|3839.1|3843.6|3839.6|3844.6|3840.6|3842.6|3838.6|50
1650866470000|2022-04-25 06:01:10|3844.1|3840.1|3845.1|3841.1|3845.6|3841.6|3843.6|3839.6|33
1650866480000|2022-04-25 06:01:20|3844.6|3840.6|3847.1|3843.1|3847.1|3843.1|3844.6|3840.6|33
1650866490000|2022-04-25 06:01:30|3846.1|3842.1|3844.6|3840.6|3846.6|3842.6|3842.1|3838.1|59
1650866500000|2022-04-25 06:01:40|3845.1|3841.1|3845.1|3841.1|3846.6|3842.6|3844.6|3840.6|45
1650866510000|2022-04-25 06:01:50|3844.6|3840.6|3845.1|3841.1|3846.6|3842.6|3843.6|3839.6|55
1650866520000|2022-04-25 06:02:00|3844.1|3840.1|3842.1|3838.1|3845.1|3841.1|3841.6|3837.6|16
1650866530000|2022-04-25 06:02:10|3841.1|3837.1|3839.6|3835.6|3841.1|3837.1|3839.6|3835.6|28
1650866540000|2022-04-25 06:02:20|3840.1|3836.1|3839.6|3835.6|3840.1|3836.1|3838.6|3834.6|9
1650866550000|2022-04-25 06:02:30|3839.1|3835.1|3839.1|3835.1|3840.1|3836.1|3838.1|3834.1|4
1650866560000|2022-04-25 06:02:40|3839.6|3835.6|3836.6|3832.6|3839.6|3835.6|3836.6|3832.6|20
1650866570000|2022-04-25 06:02:50|3836.1|3832.1|3836.6|3832.6|3837.1|3833.1|3835.1|3831.1|17
1650866580000|2022-04-25 06:03:00|3837.1|3833.1|3835.6|3831.6|3837.1|3833.1|3835.6|3831.6|15
1650866590000|2022-04-25 06:03:10|3835.1|3831.1|3836.6|3832.6|3836.6|3832.6|3834.6|3830.6|62
1650866600000|2022-04-25 06:03:20|3837.1|3833.1|3835.1|3831.1|3837.1|3833.1|3834.6|3830.6|43
1650866610000|2022-04-25 06:03:30|3835.6|3831.6|3836.1|3832.1|3837.1|3833.1|3835.1|3831.1|16
1650866620000|2022-04-25 06:03:40|3835.6|3831.6|3834.6|3830.6|3835.6|3831.6|3833.6|3829.6|8
1650866630000|2022-04-25 06:03:50|3834.1|3830.1|3835.1|3831.1|3836.1|3832.1|3834.1|3830.1|4
1650866640000|2022-04-25 06:04:00|3834.6|3830.6|3836.1|3832.1|3836.6|3832.6|3834.6|3830.6|16
1650866650000|2022-04-25 06:04:10|3835.1|3831.1|3835.1|3831.1|3835.6|3831.6|3834.1|3830.1|12
1650866660000|2022-04-25 06:04:20|3834.6|3830.6|3835.1|3831.1|3836.6|3832.6|3834.1|3830.1|50
1650866670000|2022-04-25 06:04:30|3834.6|3830.6|3833.1|3829.1|3835.1|3831.1|3833.1|3829.1|39
1650866680000|2022-04-25 06:04:40|3832.6|3828.6|3832.6|3828.6|3832.6|3828.6|3832.1|3828.1|44
1650866690000|2022-04-25 06:04:50|3833.1|3829.1|3833.1|3829.1|3833.6|3829.6|3832.6|3828.6|15
1650866700000|2022-04-25 06:05:00|3834.1|3830.1|3837.1|3833.1|3837.1|3833.1|3834.1|3830.1|39
1650866710000|2022-04-25 06:05:10|3837.6|3833.6|3835.1|3831.1|3838.1|3834.1|3835.1|3831.1|30
1650866720000|2022-04-25 06:05:20|3834.6|3830.6|3834.1|3830.1|3835.1|3831.1|3833.6|3829.6|36
1650866730000|2022-04-25 06:05:30|3834.6|3830.6|3834.6|3830.6|3835.1|3831.1|3834.1|3830.1|17
1650866740000|2022-04-25 06:05:40|3834.1|3830.1|3835.1|3831.1|3835.1|3831.1|3833.6|3829.6|4
1650866750000|2022-04-25 06:05:50|3835.6|3831.6|3837.1|3833.1|3837.6|3833.6|3835.6|3831.6|16
1650866760000|2022-04-25 06:06:00|3836.6|3832.6|3838.6|3834.6|3839.1|3835.1|3836.1|3832.1|60
1650866770000|2022-04-25 06:06:10|3838.1|3834.1|3837.1|3833.1|3838.1|3834.1|3837.1|3833.1|12
1650866780000|2022-04-25 06:06:20|3838.1|3834.1|3837.6|3833.6|3839.1|3835.1|3836.6|3832.6|47
1650866790000|2022-04-25 06:06:30|3838.1|3834.1|3841.6|3837.6|3842.1|3838.1|3838.1|3834.1|36
1650866800000|2022-04-25 06:06:40|3841.1|3837.1|3839.1|3835.1|3841.1|3837.1|3838.1|3834.1|54
1650866810000|2022-04-25 06:06:50|3839.6|3835.6|3840.6|3836.6|3841.1|3837.1|3839.1|3835.1|9
1650866820000|2022-04-25 06:07:00|3839.6|3835.6|3840.6|3836.6|3841.1|3837.1|3839.6|3835.6|10
1650866830000|2022-04-25 06:07:10|3840.1|3836.1|3841.1|3837.1|3841.1|3837.1|3839.1|3835.1|6
1650866840000|2022-04-25 06:07:20|3842.1|3838.1|3841.1|3837.1|3842.1|3838.1|3841.1|3837.1|27
1650866850000|2022-04-25 06:07:30|3840.6|3836.6|3838.1|3834.1|3840.6|3836.6|3837.1|3833.1|21
1650866860000|2022-04-25 06:07:40|3837.1|3833.1|3835.1|3831.1|3838.6|3834.6|3835.1|3831.1|58
1650866870000|2022-04-25 06:07:50|3835.6|3831.6|3834.6|3830.6|3836.1|3832.1|3834.6|3830.6|23
1650866880000|2022-04-25 06:08:00|3834.1|3830.1|3834.6|3830.6|3835.6|3831.6|3834.1|3830.1|15
1650866890000|2022-04-25 06:08:10|3835.1|3831.1|3836.1|3832.1|3836.6|3832.6|3834.6|3830.6|14
1650866900000|2022-04-25 06:08:20|3835.6|3831.6|3835.1|3831.1|3835.6|3831.6|3834.6|3830.6|3
1650866910000|2022-04-25 06:08:30|3835.6|3831.6|3833.1|3829.1|3835.6|3831.6|3833.1|3829.1|12
1650866920000|2022-04-25 06:08:40|3833.6|3829.6|3833.1|3829.1|3834.6|3830.6|3833.1|3829.1|9
1650866930000|2022-04-25 06:08:50|3833.6|3829.6|3833.6|3829.6|3834.1|3830.1|3833.1|3829.1|2
1650866940000|2022-04-25 06:09:00|3834.1|3830.1|3833.6|3829.6|3835.6|3831.6|3833.6|3829.6|43
1650866950000|2022-04-25 06:09:10|3833.1|3829.1|3832.6|3828.6|3834.6|3830.6|3832.1|3828.1|15
1650866960000|2022-04-25 06:09:20|3833.1|3829.1|3832.6|3828.6|3833.1|3829.1|3832.1|3828.1|23
1650866970000|2022-04-25 06:09:30|3833.1|3829.1|3832.6|3828.6|3833.6|3829.6|3832.1|3828.1|6
1650866980000|2022-04-25 06:09:40|3832.1|3828.1|3835.6|3831.6|3836.1|3832.1|3832.1|3828.1|27
1650866990000|2022-04-25 06:09:50|3836.1|3832.1|3834.6|3830.6|3837.6|3833.6|3834.6|3830.6|36
1650867000000|2022-04-25 06:10:00|3834.1|3830.1|3835.6|3831.6|3836.6|3832.6|3834.1|3830.1|8
1650867010000|2022-04-25 06:10:10|3835.1|3831.1|3837.1|3833.1|3837.6|3833.6|3833.6|3829.6|19
1650867020000|2022-04-25 06:10:20|3836.6|3832.6|3836.6|3832.6|3837.1|3833.1|3835.6|3831.6|43
1650867030000|2022-04-25 06:10:30|3837.1|3833.1|3836.6|3832.6|3837.6|3833.6|3836.1|3832.1|26
1650867040000|2022-04-25 06:10:40|3836.1|3832.1|3836.1|3832.1|3837.6|3833.6|3835.1|3831.1|23
1650867050000|2022-04-25 06:10:50|3836.6|3832.6|3837.1|3833.1|3837.1|3833.1|3836.1|3832.1|9
1650867060000|2022-04-25 06:11:00|3837.6|3833.6|3842.1|3838.1|3842.1|3838.1|3837.6|3833.6|22
1650867070000|2022-04-25 06:11:10|3841.6|3837.6|3840.1|3836.1|3841.6|3837.6|3839.6|3835.6|19
1650867080000|2022-04-25 06:11:20|3838.1|3834.1|3834.6|3830.6|3838.6|3834.6|3834.6|3830.6|42
1650867090000|2022-04-25 06:11:30|3834.1|3830.1|3835.1|3831.1|3835.1|3831.1|3833.6|3829.6|10
1650867100000|2022-04-25 06:11:40|3834.6|3830.6|3833.6|3829.6|3835.6|3831.6|3833.6|3829.6|47
1650867110000|2022-04-25 06:11:50|3834.1|3830.1|3833.1|3829.1|3834.1|3830.1|3833.1|3829.1|14
1650867120000|2022-04-25 06:12:00|3834.1|3830.1|3833.1|3829.1|3835.1|3831.1|3833.1|3829.1|13
1650867130000|2022-04-25 06:12:10|3834.1|3830.1|3834.6|3830.6|3835.1|3831.1|3833.1|3829.1|11
1650867140000|2022-04-25 06:12:20|3834.1|3830.1|3833.6|3829.6|3834.6|3830.6|3831.6|3827.6|64
1650867150000|2022-04-25 06:12:30|3833.1|3829.1|3832.6|3828.6|3833.6|3829.6|3832.6|3828.6|44
1650867160000|2022-04-25 06:12:40|3833.1|3829.1|3832.1|3828.1|3833.1|3829.1|3831.1|3827.1|50
1650867170000|2022-04-25 06:12:50|3831.6|3827.6|3832.6|3828.6|3832.6|3828.6|3831.6|3827.6|29
1650867180000|2022-04-25 06:13:00|3832.1|3828.1|3832.1|3828.1|3833.1|3829.1|3832.1|3828.1|9
1650867190000|2022-04-25 06:13:10|3831.1|3827.1|3832.1|3828.1|3832.6|3828.6|3831.1|3827.1|119
1650867200000|2022-04-25 06:13:20|3831.1|3827.1|3832.1|3828.1|3832.1|3828.1|3831.1|3827.1|100
1650867210000|2022-04-25 06:13:30|3831.6|3827.6|3833.1|3829.1|3834.1|3830.1|3831.6|3827.6|57
1650867220000|2022-04-25 06:13:40|3832.6|3828.6|3832.6|3828.6|3833.1|3829.1|3831.1|3827.1|25
1650867230000|2022-04-25 06:13:50|3833.1|3829.1|3832.6|3828.6|3834.1|3830.1|3832.1|3828.1|35
1650867240000|2022-04-25 06:14:00|3832.1|3828.1|3832.6|3828.6|3834.1|3830.1|3832.1|3828.1|14
1650867250000|2022-04-25 06:14:10|3833.1|3829.1|3832.6|3828.6|3834.1|3830.1|3832.6|3828.6|13
1650867260000|2022-04-25 06:14:20|3833.1|3829.1|3836.1|3832.1|3836.1|3832.1|3832.6|3828.6|41
1650867270000|2022-04-25 06:14:30|3836.6|3832.6|3832.1|3828.1|3836.6|3832.6|3832.1|3828.1|20
1650867280000|2022-04-25 06:14:40|3831.6|3827.6|3833.6|3829.6|3834.1|3830.1|3831.1|3827.1|41
1650867290000|2022-04-25 06:14:50|3834.1|3830.1|3834.6|3830.6|3835.1|3831.1|3834.1|3830.1|16
1650867300000|2022-04-25 06:15:00|3835.1|3831.1|3835.6|3831.6|3836.6|3832.6|3834.1|3830.1|39
1650867310000|2022-04-25 06:15:10|3836.1|3832.1|3835.6|3831.6|3836.6|3832.6|3835.1|3831.1|31
1650867320000|2022-04-25 06:15:20|3835.1|3831.1|3836.6|3832.6|3838.1|3834.1|3835.1|3831.1|33
1650867330000|2022-04-25 06:15:30|3837.1|3833.1|3834.6|3830.6|3837.1|3833.1|3834.6|3830.6|40
1650867340000|2022-04-25 06:15:40|3834.1|3830.1|3834.6|3830.6|3834.6|3830.6|3832.6|3828.6|18
1650867350000|2022-04-25 06:15:50|3835.1|3831.1|3834.6|3830.6|3837.1|3833.1|3834.6|3830.6|39
1650867360000|2022-04-25 06:16:00|3835.1|3831.1|3834.1|3830.1|3835.6|3831.6|3833.6|3829.6|36
1650867370000|2022-04-25 06:16:10|3834.6|3830.6|3832.6|3828.6|3835.1|3831.1|3832.6|3828.6|11
1650867380000|2022-04-25 06:16:20|3833.1|3829.1|3833.1|3829.1|3833.1|3829.1|3831.6|3827.6|67
1650867390000|2022-04-25 06:16:30|3832.6|3828.6|3832.6|3828.6|3833.1|3829.1|3832.1|3828.1|9
1650867400000|2022-04-25 06:16:40|3833.1|3829.1|3836.1|3832.1|3836.1|3832.1|3832.6|3828.6|14
1650867410000|2022-04-25 06:16:50|3836.6|3832.6|3838.6|3834.6|3839.1|3835.1|3836.6|3832.6|42
1650867420000|2022-04-25 06:17:00|3839.1|3835.1|3840.6|3836.6|3840.6|3836.6|3838.1|3834.1|26
1650867430000|2022-04-25 06:17:10|3840.1|3836.1|3838.6|3834.6|3840.6|3836.6|3838.6|3834.6|27
1650867440000|2022-04-25 06:17:20|3839.1|3835.1|3841.6|3837.6|3841.6|3837.6|3839.1|3835.1|35
1650867450000|2022-04-25 06:17:30|3842.1|3838.1|3843.6|3839.6|3843.6|3839.6|3841.1|3837.1|44
1650867460000|2022-04-25 06:17:40|3843.1|3839.1|3843.1|3839.1|3843.6|3839.6|3840.6|3836.6|31
1650867470000|2022-04-25 06:17:50|3842.6|3838.6|3842.6|3838.6|3843.1|3839.1|3841.6|3837.6|27
1650867480000|2022-04-25 06:18:00|3843.1|3839.1|3841.6|3837.6|3843.6|3839.6|3841.1|3837.1|24
1650867490000|2022-04-25 06:18:10|3841.1|3837.1|3842.6|3838.6|3842.6|3838.6|3840.6|3836.6|18
1650867500000|2022-04-25 06:18:20|3843.1|3839.1|3844.1|3840.1|3844.6|3840.6|3842.6|3838.6|14
1650867510000|2022-04-25 06:18:30|3844.6|3840.6|3845.1|3841.1|3845.1|3841.1|3844.1|3840.1|20
1650867520000|2022-04-25 06:18:40|3845.6|3841.6|3848.1|3844.1|3849.1|3845.1|3845.6|3841.6|50
1650867530000|2022-04-25 06:18:50|3848.6|3844.6|3847.1|3843.1|3848.6|3844.6|3845.1|3841.1|34
1650867540000|2022-04-25 06:19:00|3846.6|3842.6|3845.6|3841.6|3847.6|3843.6|3844.6|3840.6|46
1650867550000|2022-04-25 06:19:10|3846.1|3842.1|3843.6|3839.6|3846.1|3842.1|3843.6|3839.6|21
1650867560000|2022-04-25 06:19:20|3844.1|3840.1|3844.6|3840.6|3845.1|3841.1|3843.1|3839.1|34
1650867570000|2022-04-25 06:19:30|3845.1|3841.1|3845.1|3841.1|3846.1|3842.1|3844.6|3840.6|43
1650867580000|2022-04-25 06:19:40|3845.6|3841.6|3845.1|3841.1|3846.6|3842.6|3845.1|3841.1|5
1650867590000|2022-04-25 06:19:50|3845.6|3841.6|3846.1|3842.1|3846.1|3842.1|3845.1|3841.1|27
1650867600000|2022-04-25 06:20:00|3846.6|3842.6|3844.6|3840.6|3847.1|3843.1|3844.6|3840.6|17
1650867610000|2022-04-25 06:20:10|3844.1|3840.1|3843.1|3839.1|3844.1|3840.1|3841.1|3837.1|19
1650867620000|2022-04-25 06:20:20|3843.6|3839.6|3846.6|3842.6|3846.6|3842.6|3843.1|3839.1|16
1650867630000|2022-04-25 06:20:30|3846.1|3842.1|3848.1|3844.1|3848.6|3844.6|3846.1|3842.1|13
1650867640000|2022-04-25 06:20:40|3848.6|3844.6|3846.1|3842.1|3849.1|3845.1|3846.1|3842.1|24
1650867650000|2022-04-25 06:20:50|3846.6|3842.6|3845.1|3841.1|3847.1|3843.1|3845.1|3841.1|9
1650867660000|2022-04-25 06:21:00|3844.6|3840.6|3846.1|3842.1|3846.6|3842.6|3844.6|3840.6|32
1650867670000|2022-04-25 06:21:10|3845.6|3841.6|3847.1|3843.1|3847.1|3843.1|3845.1|3841.1|14
1650867680000|2022-04-25 06:21:20|3846.6|3842.6|3844.6|3840.6|3847.6|3843.6|3844.6|3840.6|24
1650867690000|2022-04-25 06:21:30|3844.1|3840.1|3844.1|3840.1|3844.1|3840.1|3843.1|3839.1|5
1650867700000|2022-04-25 06:21:40|3843.6|3839.6|3844.6|3840.6|3845.6|3841.6|3843.6|3839.6|17
1650867710000|2022-04-25 06:21:50|3844.1|3840.1|3844.6|3840.6|3845.6|3841.6|3844.1|3840.1|3
1650867720000|2022-04-25 06:22:00|3844.1|3840.1|3846.1|3842.1|3846.6|3842.6|3844.1|3840.1|8
1650867730000|2022-04-25 06:22:10|3846.6|3842.6|3848.1|3844.1|3848.1|3844.1|3846.1|3842.1|14
1650867740000|2022-04-25 06:22:20|3849.1|3845.1|3848.6|3844.6|3849.6|3845.6|3848.1|3844.1|40
1650867750000|2022-04-25 06:22:30|3848.1|3844.1|3848.6|3844.6|3849.6|3845.6|3846.6|3842.6|22
1650867760000|2022-04-25 06:22:40|3849.1|3845.1|3848.1|3844.1|3850.1|3846.1|3848.1|3844.1|2
1650867770000|2022-04-25 06:22:50|3848.6|3844.6|3849.1|3845.1|3849.1|3845.1|3847.6|3843.6|13
1650867780000|2022-04-25 06:23:00|3848.6|3844.6|3846.1|3842.1|3849.1|3845.1|3846.1|3842.1|32
1650867790000|2022-04-25 06:23:10|3846.6|3842.6|3847.1|3843.1|3848.1|3844.1|3846.6|3842.6|22
1650867800000|2022-04-25 06:23:20|3846.1|3842.1|3846.1|3842.1|3846.6|3842.6|3844.6|3840.6|35
1650867810000|2022-04-25 06:23:30|3846.6|3842.6|3849.1|3845.1|3849.6|3845.6|3846.6|3842.6|5
1650867820000|2022-04-25 06:23:40|3848.6|3844.6|3847.6|3843.6|3849.1|3845.1|3847.1|3843.1|24
1650867830000|2022-04-25 06:23:50|3847.1|3843.1|3848.6|3844.6|3848.6|3844.6|3847.1|3843.1|5
1650867840000|2022-04-25 06:24:00|3848.1|3844.1|3849.1|3845.1|3850.1|3846.1|3847.6|3843.6|9
1650867850000|2022-04-25 06:24:10|3848.1|3844.1|3851.1|3847.1|3851.1|3847.1|3847.6|3843.6|21
1650867860000|2022-04-25 06:24:20|3851.6|3847.6|3851.1|3847.1|3852.1|3848.1|3850.1|3846.1|22
1650867870000|2022-04-25 06:24:30|3850.6|3846.6|3850.1|3846.1|3850.6|3846.6|3849.1|3845.1|23
1650867880000|2022-04-25 06:24:40|3849.1|3845.1|3848.1|3844.1|3849.1|3845.1|3848.1|3844.1|12
1650867890000|2022-04-25 06:24:50|3847.6|3843.6|3846.1|3842.1|3847.6|3843.6|3846.1|3842.1|5
1650867900000|2022-04-25 06:25:00|3845.6|3841.6|3845.6|3841.6|3846.6|3842.6|3845.1|3841.1|21
1650867910000|2022-04-25 06:25:10|3845.1|3841.1|3843.6|3839.6|3845.1|3841.1|3842.6|3838.6|14
1650867920000|2022-04-25 06:25:20|3844.1|3840.1|3843.6|3839.6|3845.1|3841.1|3843.6|3839.6|18
1650867930000|2022-04-25 06:25:30|3843.1|3839.1|3843.6|3839.6|3845.1|3841.1|3843.1|3839.1|18
1650867940000|2022-04-25 06:25:40|3844.1|3840.1|3841.1|3837.1|3845.1|3841.1|3840.6|3836.6|43
1650867950000|2022-04-25 06:25:50|3840.6|3836.6|3843.1|3839.1|3843.1|3839.1|3840.6|3836.6|36
1650867960000|2022-04-25 06:26:00|3842.6|3838.6|3844.6|3840.6|3844.6|3840.6|3842.6|3838.6|59
1650867970000|2022-04-25 06:26:10|3844.1|3840.1|3845.6|3841.6|3846.1|3842.1|3844.1|3840.1|27
1650867980000|2022-04-25 06:26:20|3846.1|3842.1|3847.6|3843.6|3847.6|3843.6|3845.6|3841.6|30
1650867990000|2022-04-25 06:26:30|3848.1|3844.1|3846.1|3842.1|3848.1|3844.1|3845.1|3841.1|9
1650868000000|2022-04-25 06:26:40|3845.6|3841.6|3845.6|3841.6|3846.6|3842.6|3845.1|3841.1|17
1650868010000|2022-04-25 06:26:50|3846.1|3842.1|3843.1|3839.1|3846.1|3842.1|3842.6|3838.6|39
1650868020000|2022-04-25 06:27:00|3842.6|3838.6|3844.1|3840.1|3844.6|3840.6|3842.6|3838.6|23
1650868030000|2022-04-25 06:27:10|3844.6|3840.6|3843.1|3839.1|3845.1|3841.1|3842.6|3838.6|22
1650868040000|2022-04-25 06:27:20|3843.6|3839.6|3846.6|3842.6|3846.6|3842.6|3843.6|3839.6|31
1650868050000|2022-04-25 06:27:30|3846.1|3842.1|3846.1|3842.1|3847.1|3843.1|3846.1|3842.1|48
1650868060000|2022-04-25 06:27:40|3846.6|3842.6|3845.6|3841.6|3847.1|3843.1|3845.1|3841.1|63
1650868070000|2022-04-25 06:27:50|3845.1|3841.1|3843.1|3839.1|3845.1|3841.1|3843.1|3839.1|22
1650868080000|2022-04-25 06:28:00|3842.6|3838.6|3841.1|3837.1|3843.1|3839.1|3840.1|3836.1|56
1650868090000|2022-04-25 06:28:10|3841.6|3837.6|3841.1|3837.1|3842.1|3838.1|3840.6|3836.6|81
1650868100000|2022-04-25 06:28:20|3840.6|3836.6|3839.1|3835.1|3841.1|3837.1|3838.1|3834.1|32
1650868110000|2022-04-25 06:28:30|3839.6|3835.6|3839.1|3835.1|3840.6|3836.6|3839.1|3835.1|18
1650868120000|2022-04-25 06:28:40|3838.6|3834.6|3840.1|3836.1|3840.1|3836.1|3838.6|3834.6|3
1650868130000|2022-04-25 06:28:50|3840.6|3836.6|3841.1|3837.1|3841.1|3837.1|3840.1|3836.1|11
1650868140000|2022-04-25 06:29:00|3841.6|3837.6|3839.1|3835.1|3841.6|3837.6|3839.1|3835.1|20
1650868150000|2022-04-25 06:29:10|3839.6|3835.6|3838.6|3834.6|3841.1|3837.1|3838.6|3834.6|8
1650868160000|2022-04-25 06:29:20|3838.1|3834.1|3839.1|3835.1|3839.1|3835.1|3836.6|3832.6|21
1650868170000|2022-04-25 06:29:30|3839.6|3835.6|3838.1|3834.1|3839.6|3835.6|3838.1|3834.1|5
1650868180000|2022-04-25 06:29:40|3837.6|3833.6|3837.6|3833.6|3838.6|3834.6|3837.6|3833.6|19
1650868190000|2022-04-25 06:29:50|3838.1|3834.1|3837.6|3833.6|3838.6|3834.6|3837.1|3833.1|1
1650868200000|2022-04-25 06:30:00|3838.1|3834.1|3839.1|3835.1|3839.1|3835.1|3837.6|3833.6|6
1650868210000|2022-04-25 06:30:10|3840.1|3836.1|3841.6|3837.6|3842.1|3838.1|3840.1|3836.1|11
1650868220000|2022-04-25 06:30:20|3842.1|3838.1|3839.1|3835.1|3842.6|3838.6|3839.1|3835.1|9
1650868230000|2022-04-25 06:30:30|3838.6|3834.6|3840.1|3836.1|3840.6|3836.6|3838.1|3834.1|12
1650868240000|2022-04-25 06:30:40|3841.1|3837.1|3837.6|3833.6|3841.1|3837.1|3837.6|3833.6|12
1650868250000|2022-04-25 06:30:50|3837.1|3833.1|3836.6|3832.6|3837.6|3833.6|3836.6|3832.6|14
1650868260000|2022-04-25 06:31:00|3836.1|3832.1|3836.6|3832.6|3836.6|3832.6|3835.1|3831.1|11
1650868270000|2022-04-25 06:31:10|3837.1|3833.1|3837.6|3833.6|3838.1|3834.1|3836.1|3832.1|14
1650868280000|2022-04-25 06:31:20|3838.1|3834.1|3840.1|3836.1|3840.6|3836.6|3838.1|3834.1|52
1650868290000|2022-04-25 06:31:30|3841.1|3837.1|3837.6|3833.6|3841.1|3837.1|3837.1|3833.1|22
1650868300000|2022-04-25 06:31:40|3838.1|3834.1|3836.1|3832.1|3838.1|3834.1|3835.1|3831.1|18
1650868310000|2022-04-25 06:31:50|3835.6|3831.6|3834.6|3830.6|3835.6|3831.6|3834.6|3830.6|8
1650868320000|2022-04-25 06:32:00|3834.1|3830.1|3832.6|3828.6|3834.6|3830.6|3832.6|3828.6|29
1650868330000|2022-04-25 06:32:10|3832.1|3828.1|3833.1|3829.1|3833.1|3829.1|3831.6|3827.6|58
1650868340000|2022-04-25 06:32:20|3834.1|3830.1|3833.6|3829.6|3834.1|3830.1|3832.6|3828.6|12
1650868350000|2022-04-25 06:32:30|3833.1|3829.1|3832.1|3828.1|3833.1|3829.1|3832.1|3828.1|21
1650868360000|2022-04-25 06:32:40|3831.6|3827.6|3830.1|3826.1|3832.1|3828.1|3830.1|3826.1|27
1650868370000|2022-04-25 06:32:50|3830.6|3826.6|3830.1|3826.1|3830.6|3826.6|3828.6|3824.6|69
1650868380000|2022-04-25 06:33:00|3829.1|3825.1|3832.6|3828.6|3832.6|3828.6|3829.1|3825.1|58
1650868390000|2022-04-25 06:33:10|3832.1|3828.1|3828.1|3824.1|3832.1|3828.1|3828.1|3824.1|42
1650868400000|2022-04-25 06:33:20|3828.6|3824.6|3829.1|3825.1|3830.1|3826.1|3828.1|3824.1|71
1650868410000|2022-04-25 06:33:30|3828.6|3824.6|3828.1|3824.1|3829.1|3825.1|3827.6|3823.6|45
1650868420000|2022-04-25 06:33:40|3828.6|3824.6|3827.6|3823.6|3828.6|3824.6|3827.6|3823.6|18
1650868430000|2022-04-25 06:33:50|3827.1|3823.1|3828.1|3824.1|3828.6|3824.6|3827.1|3823.1|55
1650868440000|2022-04-25 06:34:00|3829.1|3825.1|3827.1|3823.1|3829.1|3825.1|3826.6|3822.6|83
1650868450000|2022-04-25 06:34:10|3827.6|3823.6|3827.1|3823.1|3827.6|3823.6|3827.1|3823.1|41
1650868460000|2022-04-25 06:34:20|3826.6|3822.6|3828.1|3824.1|3828.1|3824.1|3826.6|3822.6|62
1650868470000|2022-04-25 06:34:30|3827.6|3823.6|3827.1|3823.1|3827.6|3823.6|3825.6|3821.6|52
1650868480000|2022-04-25 06:34:40|3827.6|3823.6|3827.6|3823.6|3828.6|3824.6|3827.6|3823.6|56
1650868490000|2022-04-25 06:34:50|3827.1|3823.1|3827.1|3823.1|3829.1|3825.1|3827.1|3823.1|80
1650868500000|2022-04-25 06:35:00|3826.1|3822.1|3824.6|3820.6|3826.1|3822.1|3824.1|3820.1|70
1650868510000|2022-04-25 06:35:10|3823.6|3819.6|3821.1|3817.1|3824.1|3820.1|3820.6|3816.6|58
1650868520000|2022-04-25 06:35:20|3821.6|3817.6|3822.1|3818.1|3823.1|3819.1|3820.1|3816.1|64
1650868530000|2022-04-25 06:35:30|3821.6|3817.6|3821.6|3817.6|3822.1|3818.1|3820.1|3816.1|45
1650868540000|2022-04-25 06:35:40|3821.1|3817.1|3822.1|3818.1|3822.1|3818.1|3820.1|3816.1|55
1650868550000|2022-04-25 06:35:50|3821.6|3817.6|3823.1|3819.1|3823.6|3819.6|3821.6|3817.6|30
1650868560000|2022-04-25 06:36:00|3822.6|3818.6|3823.6|3819.6|3824.6|3820.6|3822.1|3818.1|58
1650868570000|2022-04-25 06:36:10|3823.1|3819.1|3820.6|3816.6|3823.1|3819.1|3819.6|3815.6|76
1650868580000|2022-04-25 06:36:20|3820.1|3816.1|3817.6|3813.6|3821.1|3817.1|3817.1|3813.1|58
1650868590000|2022-04-25 06:36:30|3817.1|3813.1|3818.1|3814.1|3819.1|3815.1|3816.1|3812.1|139
1650868600000|2022-04-25 06:36:40|3817.6|3813.6|3817.6|3813.6|3818.6|3814.6|3817.1|3813.1|77
1650868610000|2022-04-25 06:36:50|3817.1|3813.1|3817.6|3813.6|3818.6|3814.6|3816.6|3812.6|96
1650868620000|2022-04-25 06:37:00|3818.1|3814.1|3817.1|3813.1|3818.1|3814.1|3816.6|3812.6|56
1650868630000|2022-04-25 06:37:10|3816.6|3812.6|3816.6|3812.6|3817.1|3813.1|3815.6|3811.6|35
1650868640000|2022-04-25 06:37:20|3816.1|3812.1|3817.1|3813.1|3818.1|3814.1|3816.1|3812.1|39
1650868650000|2022-04-25 06:37:30|3816.1|3812.1|3813.6|3809.6|3817.1|3813.1|3813.1|3809.1|53
1650868660000|2022-04-25 06:37:40|3813.1|3809.1|3812.1|3808.1|3813.1|3809.1|3812.1|3808.1|32
1650868670000|2022-04-25 06:37:50|3811.6|3807.6|3812.6|3808.6|3812.6|3808.6|3811.1|3807.1|18
1650868680000|2022-04-25 06:38:00|3813.1|3809.1|3814.6|3810.6|3815.1|3811.1|3813.1|3809.1|21
1650868690000|2022-04-25 06:38:10|3815.1|3811.1|3812.1|3808.1|3815.1|3811.1|3812.1|3808.1|20
1650868700000|2022-04-25 06:38:20|3811.6|3807.6|3812.1|3808.1|3812.1|3808.1|3811.1|3807.1|14
1650868710000|2022-04-25 06:38:30|3811.6|3807.6|3812.1|3808.1|3814.1|3810.1|3811.6|3807.6|19
1650868720000|2022-04-25 06:38:40|3811.6|3807.6|3811.6|3807.6|3812.1|3808.1|3811.1|3807.1|8
1650868730000|2022-04-25 06:38:50|3812.1|3808.1|3815.1|3811.1|3815.1|3811.1|3812.1|3808.1|28
1650868740000|2022-04-25 06:39:00|3815.6|3811.6|3817.1|3813.1|3817.1|3813.1|3814.1|3810.1|30
1650868750000|2022-04-25 06:39:10|3816.6|3812.6|3817.1|3813.1|3818.1|3814.1|3816.1|3812.1|26
1650868760000|2022-04-25 06:39:20|3816.6|3812.6|3818.6|3814.6|3818.6|3814.6|3816.6|3812.6|24
1650868770000|2022-04-25 06:39:30|3818.1|3814.1|3817.1|3813.1|3818.6|3814.6|3816.1|3812.1|23
1650868780000|2022-04-25 06:39:40|3816.6|3812.6|3820.6|3816.6|3822.1|3818.1|3816.6|3812.6|50
1650868790000|2022-04-25 06:39:50|3820.1|3816.1|3819.1|3815.1|3820.1|3816.1|3819.1|3815.1|25
1650868800000|2022-04-25 06:40:00|3819.6|3815.6|3821.1|3817.1|3822.1|3818.1|3819.6|3815.6|40
1650868810000|2022-04-25 06:40:10|3820.6|3816.6|3819.1|3815.1|3821.1|3817.1|3819.1|3815.1|27
1650868820000|2022-04-25 06:40:20|3820.1|3816.1|3818.6|3814.6|3820.1|3816.1|3817.6|3813.6|31
1650868830000|2022-04-25 06:40:30|3818.1|3814.1|3818.6|3814.6|3819.6|3815.6|3817.1|3813.1|3
1650868840000|2022-04-25 06:40:40|3819.1|3815.1|3819.1|3815.1|3820.1|3816.1|3817.6|3813.6|38
1650868850000|2022-04-25 06:40:50|3819.6|3815.6|3820.6|3816.6|3821.1|3817.1|3819.6|3815.6|20
1650868860000|2022-04-25 06:41:00|3820.1|3816.1|3822.1|3818.1|3822.6|3818.6|3820.1|3816.1|18
1650868870000|2022-04-25 06:41:10|3822.6|3818.6|3822.6|3818.6|3823.6|3819.6|3822.1|3818.1|41
1650868880000|2022-04-25 06:41:20|3823.1|3819.1|3825.1|3821.1|3827.1|3823.1|3823.1|3819.1|76
1650868890000|2022-04-25 06:41:30|3824.6|3820.6|3826.6|3822.6|3827.1|3823.1|3824.1|3820.1|55
1650868900000|2022-04-25 06:41:40|3826.1|3822.1|3823.6|3819.6|3826.6|3822.6|3823.6|3819.6|22
1650868910000|2022-04-25 06:41:50|3823.1|3819.1|3823.1|3819.1|3824.1|3820.1|3822.1|3818.1|39
1650868920000|2022-04-25 06:42:00|3824.1|3820.1|3823.6|3819.6|3825.1|3821.1|3823.6|3819.6|16
1650868930000|2022-04-25 06:42:10|3823.1|3819.1|3819.1|3815.1|3823.1|3819.1|3819.1|3815.1|31
1650868940000|2022-04-25 06:42:20|3819.6|3815.6|3818.1|3814.1|3819.6|3815.6|3818.1|3814.1|4
1650868950000|2022-04-25 06:42:30|3817.6|3813.6|3815.6|3811.6|3818.1|3814.1|3815.6|3811.6|25
1650868960000|2022-04-25 06:42:40|3815.1|3811.1|3815.1|3811.1|3815.6|3811.6|3814.6|3810.6|21
1650868970000|2022-04-25 06:42:50|3815.6|3811.6|3816.1|3812.1|3816.1|3812.1|3814.1|3810.1|84
1650868980000|2022-04-25 06:43:00|3815.6|3811.6|3815.1|3811.1|3816.1|3812.1|3815.1|3811.1|28
1650868990000|2022-04-25 06:43:10|3815.6|3811.6|3815.6|3811.6|3816.1|3812.1|3814.6|3810.6|18
1650869000000|2022-04-25 06:43:20|3815.1|3811.1|3816.1|3812.1|3816.1|3812.1|3815.1|3811.1|33
1650869010000|2022-04-25 06:43:30|3815.1|3811.1|3816.1|3812.1|3816.1|3812.1|3815.1|3811.1|28
1650869020000|2022-04-25 06:43:40|3815.6|3811.6|3814.6|3810.6|3816.1|3812.1|3814.6|3810.6|54
1650869030000|2022-04-25 06:43:50|3814.1|3810.1|3813.1|3809.1|3815.1|3811.1|3813.1|3809.1|16
1650869040000|2022-04-25 06:44:00|3814.1|3810.1|3815.6|3811.6|3816.6|3812.6|3814.1|3810.1|22
1650869050000|2022-04-25 06:44:10|3816.1|3812.1|3813.1|3809.1|3816.1|3812.1|3812.1|3808.1|12
1650869060000|2022-04-25 06:44:20|3812.1|3808.1|3809.6|3805.6|3812.1|3808.1|3809.6|3805.6|37
1650869070000|2022-04-25 06:44:30|3809.1|3805.1|3808.6|3804.6|3809.6|3805.6|3808.6|3804.6|34
1650869080000|2022-04-25 06:44:40|3809.1|3805.1|3809.1|3805.1|3809.1|3805.1|3808.6|3804.6|4
1650869090000|2022-04-25 06:44:50|3809.6|3805.6|3809.1|3805.1|3810.1|3806.1|3808.6|3804.6|33
1650869100000|2022-04-25 06:45:00|3809.6|3805.6|3811.1|3807.1|3812.1|3808.1|3809.6|3805.6|23
1650869110000|2022-04-25 06:45:10|3810.1|3806.1|3808.6|3804.6|3810.1|3806.1|3808.1|3804.1|22
1650869120000|2022-04-25 06:45:20|3809.1|3805.1|3810.6|3806.6|3812.1|3808.1|3808.6|3804.6|31
1650869130000|2022-04-25 06:45:30|3810.1|3806.1|3810.1|3806.1|3811.1|3807.1|3809.1|3805.1|13
1650869140000|2022-04-25 06:45:40|3809.6|3805.6|3807.6|3803.6|3810.1|3806.1|3807.1|3803.1|20
1650869150000|2022-04-25 06:45:50|3808.1|3804.1|3808.1|3804.1|3808.1|3804.1|3807.1|3803.1|9
1650869160000|2022-04-25 06:46:00|3809.1|3805.1|3807.6|3803.6|3809.6|3805.6|3807.6|3803.6|19
1650869170000|2022-04-25 06:46:10|3808.1|3804.1|3808.6|3804.6|3809.1|3805.1|3808.1|3804.1|12
1650869180000|2022-04-25 06:46:20|3808.1|3804.1|3807.6|3803.6|3808.1|3804.1|3807.1|3803.1|21
1650869190000|2022-04-25 06:46:30|3808.1|3804.1|3807.1|3803.1|3808.1|3804.1|3806.1|3802.1|29
1650869200000|2022-04-25 06:46:40|3806.6|3802.6|3807.1|3803.1|3807.6|3803.6|3806.6|3802.6|29
1650869210000|2022-04-25 06:46:50|3806.6|3802.6|3805.1|3801.1|3807.1|3803.1|3805.1|3801.1|10
1650869220000|2022-04-25 06:47:00|3805.6|3801.6|3808.6|3804.6|3809.1|3805.1|3805.6|3801.6|22
1650869230000|2022-04-25 06:47:10|3808.1|3804.1|3809.1|3805.1|3809.1|3805.1|3807.6|3803.6|7
1650869240000|2022-04-25 06:47:20|3808.6|3804.6|3807.1|3803.1|3808.6|3804.6|3806.1|3802.1|44
1650869250000|2022-04-25 06:47:30|3808.1|3804.1|3808.1|3804.1|3810.1|3806.1|3807.1|3803.1|47
1650869260000|2022-04-25 06:47:40|3807.6|3803.6|3805.6|3801.6|3807.6|3803.6|3805.6|3801.6|13
1650869270000|2022-04-25 06:47:50|3806.1|3802.1|3805.1|3801.1|3806.6|3802.6|3805.1|3801.1|27
1650869280000|2022-04-25 06:48:00|3804.6|3800.6|3805.1|3801.1|3805.6|3801.6|3804.1|3800.1|26
1650869290000|2022-04-25 06:48:10|3806.1|3802.1|3805.1|3801.1|3806.1|3802.1|3804.1|3800.1|47
1650869300000|2022-04-25 06:48:20|3804.6|3800.6|3806.1|3802.1|3806.1|3802.1|3804.6|3800.6|25
1650869310000|2022-04-25 06:48:30|3805.6|3801.6|3803.6|3799.6|3806.6|3802.6|3803.6|3799.6|28
1650869320000|2022-04-25 06:48:40|3804.1|3800.1|3803.1|3799.1|3805.1|3801.1|3803.1|3799.1|7
1650869330000|2022-04-25 06:48:50|3804.1|3800.1|3803.1|3799.1|3805.6|3801.6|3803.1|3799.1|21
1650869340000|2022-04-25 06:49:00|3803.6|3799.6|3801.1|3797.1|3804.1|3800.1|3801.1|3797.1|77
1650869350000|2022-04-25 06:49:10|3801.6|3797.6|3803.1|3799.1|3803.1|3799.1|3800.6|3796.6|45
1650869360000|2022-04-25 06:49:20|3803.6|3799.6|3802.1|3798.1|3806.6|3802.6|3802.1|3798.1|90
1650869370000|2022-04-25 06:49:30|3801.6|3797.6|3802.1|3798.1|3804.1|3800.1|3801.6|3797.6|11
1650869380000|2022-04-25 06:49:40|3801.6|3797.6|3800.6|3796.6|3802.1|3798.1|3800.1|3796.1|23
1650869390000|2022-04-25 06:49:50|3800.1|3796.1|3799.6|3795.6|3800.6|3796.6|3799.6|3795.6|18
1650869400000|2022-04-25 06:50:00|3800.1|3796.1|3799.6|3795.6|3801.1|3797.1|3799.6|3795.6|27
1650869410000|2022-04-25 06:50:10|3798.6|3794.6|3797.6|3793.6|3799.1|3795.1|3797.1|3793.1|21
1650869420000|2022-04-25 06:50:20|3797.1|3793.1|3797.1|3793.1|3799.1|3795.1|3797.1|3793.1|88
1650869430000|2022-04-25 06:50:30|3796.1|3792.1|3796.1|3792.1|3797.1|3793.1|3796.1|3792.1|17
1650869440000|2022-04-25 06:50:40|3795.6|3791.6|3797.1|3793.1|3797.6|3793.6|3795.1|3791.1|41
1650869450000|2022-04-25 06:50:50|3796.1|3792.1|3798.1|3794.1|3798.1|3794.1|3796.1|3792.1|16
1650869460000|2022-04-25 06:51:00|3798.6|3794.6|3797.6|3793.6|3800.1|3796.1|3797.1|3793.1|23
1650869470000|2022-04-25 06:51:10|3797.1|3793.1|3800.1|3796.1|3800.1|3796.1|3797.1|3793.1|22
1650869480000|2022-04-25 06:51:20|3799.6|3795.6|3796.1|3792.1|3800.1|3796.1|3795.6|3791.6|31
1650869490000|2022-04-25 06:51:30|3797.1|3793.1|3797.1|3793.1|3798.1|3794.1|3796.1|3792.1|30
1650869500000|2022-04-25 06:51:40|3796.1|3792.1|3797.6|3793.6|3798.1|3794.1|3796.1|3792.1|27
1650869510000|2022-04-25 06:51:50|3797.1|3793.1|3794.6|3790.6|3797.1|3793.1|3794.6|3790.6|39
1650869520000|2022-04-25 06:52:00|3795.1|3791.1|3794.1|3790.1|3795.6|3791.6|3794.1|3790.1|17
1650869530000|2022-04-25 06:52:10|3793.6|3789.6|3794.1|3790.1|3794.6|3790.6|3793.1|3789.1|74
1650869540000|2022-04-25 06:52:20|3794.6|3790.6|3792.6|3788.6|3795.6|3791.6|3792.1|3788.1|39
1650869550000|2022-04-25 06:52:30|3792.1|3788.1|3791.6|3787.6|3792.6|3788.6|3791.6|3787.6|15
1650869560000|2022-04-25 06:52:40|3792.1|3788.1|3790.6|3786.6|3792.1|3788.1|3790.6|3786.6|76
1650869570000|2022-04-25 06:52:50|3791.1|3787.1|3791.1|3787.1|3791.1|3787.1|3788.6|3784.6|98
1650869580000|2022-04-25 06:53:00|3791.6|3787.6|3788.6|3784.6|3793.1|3789.1|3788.6|3784.6|39
1650869590000|2022-04-25 06:53:10|3789.1|3785.1|3785.1|3781.1|3789.1|3785.1|3785.1|3781.1|107
1650869600000|2022-04-25 06:53:20|3785.6|3781.6|3784.6|3780.6|3786.1|3782.1|3784.6|3780.6|22
1650869610000|2022-04-25 06:53:30|3783.6|3779.6|3783.1|3779.1|3784.6|3780.6|3783.1|3779.1|47
1650869620000|2022-04-25 06:53:40|3782.6|3778.6|3782.6|3778.6|3783.1|3779.1|3780.6|3776.6|93
1650869630000|2022-04-25 06:53:50|3783.1|3779.1|3780.6|3776.6|3783.1|3779.1|3779.6|3775.6|40
1650869640000|2022-04-25 06:54:00|3781.1|3777.1|3780.1|3776.1|3781.1|3777.1|3780.1|3776.1|22
1650869650000|2022-04-25 06:54:10|3781.1|3777.1|3782.1|3778.1|3782.1|3778.1|3780.6|3776.6|45
1650869660000|2022-04-25 06:54:20|3782.6|3778.6|3783.1|3779.1|3783.1|3779.1|3779.6|3775.6|50
1650869670000|2022-04-25 06:54:30|3782.6|3778.6|3783.1|3779.1|3783.6|3779.6|3781.1|3777.1|85
1650869680000|2022-04-25 06:54:40|3782.6|3778.6|3782.1|3778.1|3782.6|3778.6|3781.1|3777.1|18
1650869690000|2022-04-25 06:54:50|3782.6|3778.6|3784.1|3780.1|3784.1|3780.1|3782.1|3778.1|62
1650869700000|2022-04-25 06:55:00|3784.6|3780.6|3781.6|3777.6|3784.6|3780.6|3781.6|3777.6|65
1650869710000|2022-04-25 06:55:10|3782.1|3778.1|3780.6|3776.6|3782.6|3778.6|3780.6|3776.6|38
1650869720000|2022-04-25 06:55:20|3780.1|3776.1|3782.6|3778.6|3782.6|3778.6|3780.1|3776.1|59
1650869730000|2022-04-25 06:55:30|3782.1|3778.1|3783.6|3779.6|3784.6|3780.6|3782.1|3778.1|56
1650869740000|2022-04-25 06:55:40|3784.1|3780.1|3782.1|3778.1|3784.1|3780.1|3781.6|3777.6|43
1650869750000|2022-04-25 06:55:50|3782.6|3778.6|3784.1|3780.1|3785.6|3781.6|3782.6|3778.6|35
1650869760000|2022-04-25 06:56:00|3783.6|3779.6|3786.1|3782.1|3786.6|3782.6|3783.1|3779.1|64
1650869770000|2022-04-25 06:56:10|3786.6|3782.6|3788.1|3784.1|3788.6|3784.6|3786.1|3782.1|68
1650869780000|2022-04-25 06:56:20|3787.6|3783.6|3788.1|3784.1|3788.6|3784.6|3787.1|3783.1|42
1650869790000|2022-04-25 06:56:30|3789.6|3785.6|3787.6|3783.6|3790.1|3786.1|3787.6|3783.6|37
1650869800000|2022-04-25 06:56:40|3788.1|3784.1|3786.6|3782.6|3788.1|3784.1|3785.6|3781.6|57
1650869810000|2022-04-25 06:56:50|3786.1|3782.1|3786.1|3782.1|3786.1|3782.1|3785.1|3781.1|20
1650869820000|2022-04-25 06:57:00|3787.1|3783.1|3784.1|3780.1|3787.1|3783.1|3784.1|3780.1|34
1650869830000|2022-04-25 06:57:10|3783.6|3779.6|3785.6|3781.6|3786.1|3782.1|3782.6|3778.6|64
1650869840000|2022-04-25 06:57:20|3786.1|3782.1|3789.1|3785.1|3789.1|3785.1|3785.6|3781.6|37
1650869850000|2022-04-25 06:57:30|3789.6|3785.6|3787.6|3783.6|3789.6|3785.6|3786.6|3782.6|34
1650869860000|2022-04-25 06:57:40|3787.1|3783.1|3790.6|3786.6|3790.6|3786.6|3787.1|3783.1|94
1650869870000|2022-04-25 06:57:50|3790.1|3786.1|3791.1|3787.1|3792.1|3788.1|3790.1|3786.1|138
1650869880000|2022-04-25 06:58:00|3790.6|3786.6|3791.1|3787.1|3791.1|3787.1|3789.1|3785.1|58
1650869890000|2022-04-25 06:58:10|3792.1|3788.1|3792.1|3788.1|3793.6|3789.6|3791.1|3787.1|53
1650869900000|2022-04-25 06:58:20|3792.6|3788.6|3793.1|3789.1|3794.1|3790.1|3792.6|3788.6|39
1650869910000|2022-04-25 06:58:30|3792.6|3788.6|3793.1|3789.1|3793.6|3789.6|3791.6|3787.6|14
1650869920000|2022-04-25 06:58:40|3793.6|3789.6|3792.1|3788.1|3794.1|3790.1|3792.1|3788.1|22
1650869930000|2022-04-25 06:58:50|3792.6|3788.6|3793.1|3789.1|3794.1|3790.1|3792.1|3788.1|28
1650869940000|2022-04-25 06:59:00|3792.6|3788.6|3790.6|3786.6|3793.1|3789.1|3790.1|3786.1|23
1650869950000|2022-04-25 06:59:10|3790.1|3786.1|3790.6|3786.6|3791.6|3787.6|3790.1|3786.1|14
1650869960000|2022-04-25 06:59:20|3791.1|3787.1|3789.1|3785.1|3791.1|3787.1|3789.1|3785.1|9
1650869970000|2022-04-25 06:59:30|3790.1|3786.1|3785.1|3781.1|3790.1|3786.1|3785.1|3781.1|27
1650869980000|2022-04-25 06:59:40|3785.6|3781.6|3788.1|3784.1|3788.1|3784.1|3785.1|3781.1|29
1650869990000|2022-04-25 06:59:50|3788.6|3784.6|3786.6|3782.6|3789.6|3785.6|3786.6|3782.6|18
1650870000000|2022-04-25 07:00:00|3786.1|3782.1|3786.1|3782.1|3789.6|3785.6|3785.1|3781.1|46
1650870010000|2022-04-25 07:00:10|3785.6|3781.6|3785.1|3781.1|3787.1|3783.1|3785.1|3781.1|8
1650870020000|2022-04-25 07:00:20|3785.6|3781.6|3787.6|3783.6|3788.1|3784.1|3785.6|3781.6|46
1650870030000|2022-04-25 07:00:30|3788.1|3784.1|3789.1|3785.1|3790.1|3786.1|3787.6|3783.6|8
1650870040000|2022-04-25 07:00:40|3788.6|3784.6|3786.6|3782.6|3789.1|3785.1|3786.1|3782.1|18
1650870050000|2022-04-25 07:00:50|3787.1|3783.1|3787.6|3783.6|3788.1|3784.1|3785.6|3781.6|31
1650870060000|2022-04-25 07:01:00|3787.1|3783.1|3785.6|3781.6|3787.1|3783.1|3784.6|3780.6|28
1650870070000|2022-04-25 07:01:10|3786.1|3782.1|3784.1|3780.1|3786.1|3782.1|3783.1|3779.1|30
1650870080000|2022-04-25 07:01:20|3784.6|3780.6|3784.6|3780.6|3785.1|3781.1|3784.1|3780.1|20
1650870090000|2022-04-25 07:01:30|3784.1|3780.1|3782.6|3778.6|3785.1|3781.1|3782.6|3778.6|13
1650870100000|2022-04-25 07:01:40|3782.1|3778.1|3784.1|3780.1|3784.1|3780.1|3781.6|3777.6|94
1650870110000|2022-04-25 07:01:50|3784.6|3780.6|3785.6|3781.6|3786.1|3782.1|3784.1|3780.1|30
1650870120000|2022-04-25 07:02:00|3786.1|3782.1|3787.6|3783.6|3789.1|3785.1|3786.1|3782.1|44
1650870130000|2022-04-25 07:02:10|3788.1|3784.1|3788.1|3784.1|3788.6|3784.6|3788.1|3784.1|10
1650870140000|2022-04-25 07:02:20|3787.1|3783.1|3786.1|3782.1|3789.1|3785.1|3786.1|3782.1|34
1650870150000|2022-04-25 07:02:30|3785.6|3781.6|3782.6|3778.6|3785.6|3781.6|3782.6|3778.6|32
1650870160000|2022-04-25 07:02:40|3783.1|3779.1|3785.6|3781.6|3785.6|3781.6|3781.1|3777.1|56
1650870170000|2022-04-25 07:02:50|3785.1|3781.1|3785.1|3781.1|3786.1|3782.1|3785.1|3781.1|21
1650870180000|2022-04-25 07:03:00|3784.1|3780.1|3784.1|3780.1|3785.6|3781.6|3784.1|3780.1|19
1650870190000|2022-04-25 07:03:10|3785.1|3781.1|3781.6|3777.6|3785.1|3781.1|3781.1|3777.1|245
1650870200000|2022-04-25 07:03:20|3782.1|3778.1|3780.6|3776.6|3782.1|3778.1|3780.1|3776.1|64
1650870210000|2022-04-25 07:03:30|3780.1|3776.1|3779.1|3775.1|3780.1|3776.1|3778.1|3774.1|25
1650870220000|2022-04-25 07:03:40|3779.6|3775.6|3778.6|3774.6|3781.1|3777.1|3778.6|3774.6|38
1650870230000|2022-04-25 07:03:50|3778.1|3774.1|3779.6|3775.6|3779.6|3775.6|3778.1|3774.1|11
1650870240000|2022-04-25 07:04:00|3779.1|3775.1|3780.1|3776.1|3780.6|3776.6|3779.1|3775.1|23
1650870250000|2022-04-25 07:04:10|3781.1|3777.1|3780.1|3776.1|3781.6|3777.6|3780.1|3776.1|26
1650870260000|2022-04-25 07:04:20|3781.1|3777.1|3778.6|3774.6|3781.1|3777.1|3778.6|3774.6|48
1650870270000|2022-04-25 07:04:30|3778.1|3774.1|3776.6|3772.6|3779.1|3775.1|3776.6|3772.6|58
1650870280000|2022-04-25 07:04:40|3776.1|3772.1|3776.1|3772.1|3777.1|3773.1|3774.6|3770.6|15
1650870290000|2022-04-25 07:04:50|3775.6|3771.6|3775.6|3771.6|3775.6|3771.6|3775.1|3771.1|6
1650870300000|2022-04-25 07:05:00|3776.1|3772.1|3777.1|3773.1|3777.1|3773.1|3775.6|3771.6|33
1650870310000|2022-04-25 07:05:10|3777.6|3773.6|3777.6|3773.6|3778.1|3774.1|3776.6|3772.6|57
1650870320000|2022-04-25 07:05:20|3778.1|3774.1|3779.1|3775.1|3779.1|3775.1|3777.6|3773.6|17
1650870330000|2022-04-25 07:05:30|3779.6|3775.6|3780.1|3776.1|3781.6|3777.6|3779.6|3775.6|40
1650870340000|2022-04-25 07:05:40|3780.6|3776.6|3782.1|3778.1|3783.1|3779.1|3780.6|3776.6|44
1650870350000|2022-04-25 07:05:50|3783.1|3779.1|3785.6|3781.6|3785.6|3781.6|3783.1|3779.1|39
1650870360000|2022-04-25 07:06:00|3785.1|3781.1|3782.1|3778.1|3785.1|3781.1|3781.1|3777.1|30
1650870370000|2022-04-25 07:06:10|3781.6|3777.6|3784.1|3780.1|3784.6|3780.6|3781.6|3777.6|5
1650870380000|2022-04-25 07:06:20|3784.6|3780.6|3784.1|3780.1|3785.1|3781.1|3784.1|3780.1|35
1650870390000|2022-04-25 07:06:30|3783.6|3779.6|3783.1|3779.1|3784.6|3780.6|3782.1|3778.1|26
1650870400000|2022-04-25 07:06:40|3782.6|3778.6|3780.6|3776.6|3782.6|3778.6|3780.6|3776.6|8
1650870410000|2022-04-25 07:06:50|3781.1|3777.1|3778.6|3774.6|3781.6|3777.6|3778.1|3774.1|29
1650870420000|2022-04-25 07:07:00|3779.1|3775.1|3782.1|3778.1|3782.1|3778.1|3778.6|3774.6|31
1650870430000|2022-04-25 07:07:10|3781.6|3777.6|3779.6|3775.6|3781.6|3777.6|3778.1|3774.1|32
1650870440000|2022-04-25 07:07:20|3780.1|3776.1|3781.1|3777.1|3781.1|3777.1|3779.1|3775.1|34
1650870450000|2022-04-25 07:07:30|3780.6|3776.6|3784.1|3780.1|3784.6|3780.6|3780.6|3776.6|70
1650870460000|2022-04-25 07:07:40|3785.1|3781.1|3785.1|3781.1|3785.1|3781.1|3783.1|3779.1|59
1650870470000|2022-04-25 07:07:50|3785.6|3781.6|3786.6|3782.6|3787.6|3783.6|3785.6|3781.6|52
1650870480000|2022-04-25 07:08:00|3787.1|3783.1|3790.1|3786.1|3790.1|3786.1|3786.1|3782.1|38
1650870490000|2022-04-25 07:08:10|3789.6|3785.6|3789.1|3785.1|3790.1|3786.1|3787.1|3783.1|80
1650870500000|2022-04-25 07:08:20|3789.6|3785.6|3791.6|3787.6|3792.1|3788.1|3789.1|3785.1|141
1650870510000|2022-04-25 07:08:30|3791.1|3787.1|3792.6|3788.6|3792.6|3788.6|3790.1|3786.1|43
1650870520000|2022-04-25 07:08:40|3792.1|3788.1|3792.6|3788.6|3793.6|3789.6|3791.6|3787.6|39
1650870530000|2022-04-25 07:08:50|3791.6|3787.6|3790.6|3786.6|3791.6|3787.6|3790.6|3786.6|26
1650870540000|2022-04-25 07:09:00|3790.1|3786.1|3793.1|3789.1|3793.1|3789.1|3790.1|3786.1|15
1650870550000|2022-04-25 07:09:10|3794.1|3790.1|3795.6|3791.6|3797.6|3793.6|3794.1|3790.1|53
1650870560000|2022-04-25 07:09:20|3795.1|3791.1|3792.1|3788.1|3795.1|3791.1|3792.1|3788.1|42
1650870570000|2022-04-25 07:09:30|3792.6|3788.6|3788.6|3784.6|3793.1|3789.1|3788.6|3784.6|35
1650870580000|2022-04-25 07:09:40|3789.1|3785.1|3789.1|3785.1|3789.6|3785.6|3787.1|3783.1|25
1650870590000|2022-04-25 07:09:50|3788.6|3784.6|3789.1|3785.1|3790.1|3786.1|3788.1|3784.1|18
1650870600000|2022-04-25 07:10:00|3788.6|3784.6|3788.6|3784.6|3790.6|3786.6|3788.1|3784.1|13
1650870610000|2022-04-25 07:10:10|3788.1|3784.1|3788.1|3784.1|3788.6|3784.6|3788.1|3784.1|11
1650870620000|2022-04-25 07:10:20|3788.6|3784.6|3788.6|3784.6|3789.1|3785.1|3788.1|3784.1|70
1650870630000|2022-04-25 07:10:30|3789.1|3785.1|3791.1|3787.1|3791.1|3787.1|3788.6|3784.6|9
1650870640000|2022-04-25 07:10:40|3791.6|3787.6|3791.6|3787.6|3792.1|3788.1|3791.1|3787.1|13
1650870650000|2022-04-25 07:10:50|3791.1|3787.1|3790.1|3786.1|3792.1|3788.1|3789.1|3785.1|33
1650870660000|2022-04-25 07:11:00|3789.6|3785.6|3792.6|3788.6|3792.6|3788.6|3789.6|3785.6|19
1650870670000|2022-04-25 07:11:10|3792.1|3788.1|3792.1|3788.1|3792.6|3788.6|3790.6|3786.6|11
1650870680000|2022-04-25 07:11:20|3792.6|3788.6|3792.1|3788.1|3794.1|3790.1|3792.1|3788.1|37
1650870690000|2022-04-25 07:11:30|3792.6|3788.6|3792.1|3788.1|3794.1|3790.1|3792.1|3788.1|17
1650870700000|2022-04-25 07:11:40|3792.6|3788.6|3794.1|3790.1|3794.1|3790.1|3792.1|3788.1|7
1650870710000|2022-04-25 07:11:50|3795.1|3791.1|3796.6|3792.6|3796.6|3792.6|3795.1|3791.1|58
1650870720000|2022-04-25 07:12:00|3796.1|3792.1|3795.1|3791.1|3796.1|3792.1|3794.1|3790.1|34
1650870730000|2022-04-25 07:12:10|3796.1|3792.1|3793.6|3789.6|3796.1|3792.1|3793.1|3789.1|26
1650870740000|2022-04-25 07:12:20|3794.1|3790.1|3793.1|3789.1|3795.1|3791.1|3793.1|3789.1|25
1650870750000|2022-04-25 07:12:30|3792.6|3788.6|3791.1|3787.1|3794.1|3790.1|3791.1|3787.1|28
1650870760000|2022-04-25 07:12:40|3791.6|3787.6|3791.1|3787.1|3793.1|3789.1|3790.1|3786.1|26
1650870770000|2022-04-25 07:12:50|3790.1|3786.1|3792.1|3788.1|3792.6|3788.6|3790.1|3786.1|17
1650870780000|2022-04-25 07:13:00|3792.6|3788.6|3790.6|3786.6|3793.1|3789.1|3790.6|3786.6|26
1650870790000|2022-04-25 07:13:10|3790.1|3786.1|3788.1|3784.1|3790.1|3786.1|3787.1|3783.1|18
1650870800000|2022-04-25 07:13:20|3788.6|3784.6|3791.6|3787.6|3791.6|3787.6|3788.6|3784.6|42
1650870810000|2022-04-25 07:13:30|3792.1|3788.1|3796.1|3792.1|3796.1|3792.1|3792.1|3788.1|25
1650870820000|2022-04-25 07:13:40|3795.6|3791.6|3796.6|3792.6|3797.1|3793.1|3795.1|3791.1|15
1650870830000|2022-04-25 07:13:50|3797.1|3793.1|3796.1|3792.1|3797.6|3793.6|3795.6|3791.6|16
1650870840000|2022-04-25 07:14:00|3795.6|3791.6|3796.6|3792.6|3796.6|3792.6|3794.1|3790.1|35
1650870850000|2022-04-25 07:14:10|3796.1|3792.1|3795.1|3791.1|3797.1|3793.1|3794.6|3790.6|18
1650870860000|2022-04-25 07:14:20|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3795.1|3791.1|30
1650870870000|2022-04-25 07:14:30|3796.6|3792.6|3793.6|3789.6|3798.1|3794.1|3793.6|3789.6|106
1650870880000|2022-04-25 07:14:40|3794.1|3790.1|3796.1|3792.1|3796.1|3792.1|3792.6|3788.6|66
1650870890000|2022-04-25 07:14:50|3795.6|3791.6|3796.1|3792.1|3798.1|3794.1|3795.6|3791.6|13
1650870900000|2022-04-25 07:15:00|3795.6|3791.6|3796.1|3792.1|3796.1|3792.1|3795.1|3791.1|13
1650870910000|2022-04-25 07:15:10|3796.6|3792.6|3798.1|3794.1|3798.1|3794.1|3796.1|3792.1|10
1650870920000|2022-04-25 07:15:20|3798.6|3794.6|3800.6|3796.6|3801.1|3797.1|3798.6|3794.6|11
1650870930000|2022-04-25 07:15:30|3800.1|3796.1|3802.6|3798.6|3804.1|3800.1|3800.1|3796.1|143
1650870940000|2022-04-25 07:15:40|3802.1|3798.1|3801.1|3797.1|3803.1|3799.1|3801.1|3797.1|12
1650870950000|2022-04-25 07:15:50|3800.6|3796.6|3802.1|3798.1|3802.6|3798.6|3800.6|3796.6|24
1650870960000|2022-04-25 07:16:00|3802.6|3798.6|3804.1|3800.1|3804.1|3800.1|3802.6|3798.6|9
1650870970000|2022-04-25 07:16:10|3804.6|3800.6|3807.6|3803.6|3808.1|3804.1|3804.1|3800.1|73
1650870980000|2022-04-25 07:16:20|3808.1|3804.1|3809.1|3805.1|3809.1|3805.1|3806.6|3802.6|44
1650870990000|2022-04-25 07:16:30|3810.1|3806.1|3806.6|3802.6|3810.1|3806.1|3805.1|3801.1|35
1650871000000|2022-04-25 07:16:40|3807.1|3803.1|3806.6|3802.6|3807.1|3803.1|3806.6|3802.6|8
1650871010000|2022-04-25 07:16:50|3807.1|3803.1|3805.6|3801.6|3807.1|3803.1|3804.6|3800.6|24
1650871020000|2022-04-25 07:17:00|3806.1|3802.1|3805.6|3801.6|3807.1|3803.1|3805.1|3801.1|27
1650871030000|2022-04-25 07:17:10|3805.1|3801.1|3803.6|3799.6|3805.6|3801.6|3803.1|3799.1|134
1650871040000|2022-04-25 07:17:20|3804.1|3800.1|3804.1|3800.1|3804.6|3800.6|3803.1|3799.1|5
1650871050000|2022-04-25 07:17:30|3804.6|3800.6|3805.6|3801.6|3806.1|3802.1|3804.1|3800.1|38
1650871060000|2022-04-25 07:17:40|3805.1|3801.1|3805.1|3801.1|3806.1|3802.1|3804.1|3800.1|19
1650871070000|2022-04-25 07:17:50|3804.6|3800.6|3805.1|3801.1|3805.6|3801.6|3804.6|3800.6|0
1650871080000|2022-04-25 07:18:00|3804.6|3800.6|3805.1|3801.1|3806.1|3802.1|3804.1|3800.1|8
1650871090000|2022-04-25 07:18:10|3804.6|3800.6|3808.1|3804.1|3808.1|3804.1|3804.1|3800.1|38
1650871100000|2022-04-25 07:18:20|3808.6|3804.6|3811.6|3807.6|3813.6|3809.6|3808.1|3804.1|159
1650871110000|2022-04-25 07:18:30|3811.1|3807.1|3814.6|3810.6|3814.6|3810.6|3811.1|3807.1|42
1650871120000|2022-04-25 07:18:40|3814.1|3810.1|3813.6|3809.6|3814.6|3810.6|3812.1|3808.1|50
1650871130000|2022-04-25 07:18:50|3814.1|3810.1|3814.1|3810.1|3815.1|3811.1|3812.6|3808.6|31
1650871140000|2022-04-25 07:19:00|3814.6|3810.6|3814.6|3810.6|3815.6|3811.6|3813.1|3809.1|11
1650871150000|2022-04-25 07:19:10|3815.1|3811.1|3814.1|3810.1|3816.1|3812.1|3812.1|3808.1|60
1650871160000|2022-04-25 07:19:20|3814.6|3810.6|3812.1|3808.1|3815.1|3811.1|3812.1|3808.1|43
1650871170000|2022-04-25 07:19:30|3812.6|3808.6|3809.6|3805.6|3813.6|3809.6|3809.1|3805.1|37
1650871180000|2022-04-25 07:19:40|3809.1|3805.1|3806.1|3802.1|3809.1|3805.1|3806.1|3802.1|20
1650871190000|2022-04-25 07:19:50|3806.6|3802.6|3805.6|3801.6|3806.6|3802.6|3805.6|3801.6|4
1650871200000|2022-04-25 07:20:00|3805.1|3801.1|3805.6|3801.6|3807.1|3803.1|3805.1|3801.1|8
1650871210000|2022-04-25 07:20:10|3806.1|3802.1|3806.6|3802.6|3807.1|3803.1|3805.6|3801.6|2
1650871220000|2022-04-25 07:20:20|3806.1|3802.1|3806.1|3802.1|3806.6|3802.6|3805.1|3801.1|7
1650871230000|2022-04-25 07:20:30|3805.6|3801.6|3806.6|3802.6|3807.6|3803.6|3805.6|3801.6|23
1650871240000|2022-04-25 07:20:40|3806.1|3802.1|3807.1|3803.1|3808.1|3804.1|3804.6|3800.6|41
1650871250000|2022-04-25 07:20:50|3806.6|3802.6|3807.1|3803.1|3807.1|3803.1|3806.6|3802.6|1
1650871260000|2022-04-25 07:21:00|3807.6|3803.6|3807.6|3803.6|3809.6|3805.6|3807.6|3803.6|23
1650871270000|2022-04-25 07:21:10|3807.1|3803.1|3809.1|3805.1|3809.6|3805.6|3806.6|3802.6|7
1650871280000|2022-04-25 07:21:20|3808.6|3804.6|3808.6|3804.6|3808.6|3804.6|3808.1|3804.1|7
1650871290000|2022-04-25 07:21:30|3808.1|3804.1|3808.1|3804.1|3809.1|3805.1|3807.6|3803.6|3
1650871300000|2022-04-25 07:21:40|3807.6|3803.6|3808.1|3804.1|3809.1|3805.1|3807.1|3803.1|24
1650871310000|2022-04-25 07:21:50|3808.6|3804.6|3810.1|3806.1|3810.1|3806.1|3807.6|3803.6|18
1650871320000|2022-04-25 07:22:00|3809.6|3805.6|3807.1|3803.1|3809.6|3805.6|3807.1|3803.1|7
1650871330000|2022-04-25 07:22:10|3808.1|3804.1|3806.1|3802.1|3808.1|3804.1|3806.1|3802.1|9
1650871340000|2022-04-25 07:22:20|3806.6|3802.6|3807.6|3803.6|3808.1|3804.1|3806.6|3802.6|28
1650871350000|2022-04-25 07:22:30|3808.1|3804.1|3808.1|3804.1|3808.6|3804.6|3807.1|3803.1|16
1650871360000|2022-04-25 07:22:40|3807.6|3803.6|3807.1|3803.1|3808.1|3804.1|3807.1|3803.1|18
1650871370000|2022-04-25 07:22:50|3807.6|3803.6|3807.6|3803.6|3808.1|3804.1|3806.6|3802.6|12
1650871380000|2022-04-25 07:23:00|3807.1|3803.1|3809.1|3805.1|3809.1|3805.1|3807.1|3803.1|15
1650871390000|2022-04-25 07:23:10|3809.6|3805.6|3812.1|3808.1|3813.1|3809.1|3809.6|3805.6|65
1650871400000|2022-04-25 07:23:20|3811.6|3807.6|3810.1|3806.1|3811.6|3807.6|3809.6|3805.6|232
1650871410000|2022-04-25 07:23:30|3810.6|3806.6|3812.1|3808.1|3812.1|3808.1|3810.6|3806.6|31
1650871420000|2022-04-25 07:23:40|3812.6|3808.6|3813.6|3809.6|3815.1|3811.1|3812.1|3808.1|26
1650871430000|2022-04-25 07:23:50|3814.1|3810.1|3814.1|3810.1|3814.6|3810.6|3813.6|3809.6|6
1650871440000|2022-04-25 07:24:00|3814.6|3810.6|3816.1|3812.1|3816.1|3812.1|3813.1|3809.1|44
1650871450000|2022-04-25 07:24:10|3815.6|3811.6|3816.6|3812.6|3816.6|3812.6|3815.1|3811.1|43
1650871460000|2022-04-25 07:24:20|3817.1|3813.1|3816.6|3812.6|3817.1|3813.1|3816.1|3812.1|12
1650871470000|2022-04-25 07:24:30|3817.1|3813.1|3818.6|3814.6|3818.6|3814.6|3817.1|3813.1|19
1650871480000|2022-04-25 07:24:40|3818.1|3814.1|3818.1|3814.1|3819.1|3815.1|3816.6|3812.6|11
1650871490000|2022-04-25 07:24:50|3818.6|3814.6|3821.1|3817.1|3821.1|3817.1|3818.6|3814.6|68
1650871500000|2022-04-25 07:25:00|3822.1|3818.1|3826.1|3822.1|3826.1|3822.1|3822.1|3818.1|75
1650871510000|2022-04-25 07:25:10|3826.6|3822.6|3824.6|3820.6|3826.6|3822.6|3824.6|3820.6|49
1650871520000|2022-04-25 07:25:20|3825.1|3821.1|3828.1|3824.1|3828.6|3824.6|3825.1|3821.1|36
1650871530000|2022-04-25 07:25:30|3828.6|3824.6|3829.6|3825.6|3829.6|3825.6|3827.1|3823.1|55
1650871540000|2022-04-25 07:25:40|3830.1|3826.1|3828.1|3824.1|3830.1|3826.1|3828.1|3824.1|44
1650871550000|2022-04-25 07:25:50|3828.6|3824.6|3827.1|3823.1|3828.6|3824.6|3827.1|3823.1|94
1650871560000|2022-04-25 07:26:00|3826.6|3822.6|3826.1|3822.1|3827.1|3823.1|3824.1|3820.1|51
1650871570000|2022-04-25 07:26:10|3826.6|3822.6|3828.6|3824.6|3829.1|3825.1|3826.1|3822.1|80
1650871580000|2022-04-25 07:26:20|3829.1|3825.1|3829.6|3825.6|3829.6|3825.6|3827.6|3823.6|18
1650871590000|2022-04-25 07:26:30|3829.1|3825.1|3828.1|3824.1|3830.6|3826.6|3828.1|3824.1|19
1650871600000|2022-04-25 07:26:40|3827.1|3823.1|3828.1|3824.1|3829.6|3825.6|3827.1|3823.1|44
1650871610000|2022-04-25 07:26:50|3828.6|3824.6|3826.1|3822.1|3828.6|3824.6|3826.1|3822.1|36
1650871620000|2022-04-25 07:27:00|3826.6|3822.6|3826.6|3822.6|3827.1|3823.1|3826.1|3822.1|28
1650871630000|2022-04-25 07:27:10|3827.1|3823.1|3826.6|3822.6|3827.1|3823.1|3826.1|3822.1|31
1650871640000|2022-04-25 07:27:20|3826.1|3822.1|3825.1|3821.1|3828.1|3824.1|3824.6|3820.6|29
1650871650000|2022-04-25 07:27:30|3824.6|3820.6|3823.1|3819.1|3824.6|3820.6|3823.1|3819.1|14
1650871660000|2022-04-25 07:27:40|3822.6|3818.6|3820.6|3816.6|3823.6|3819.6|3820.6|3816.6|13
1650871670000|2022-04-25 07:27:50|3821.1|3817.1|3819.6|3815.6|3821.6|3817.6|3819.1|3815.1|26
1650871680000|2022-04-25 07:28:00|3820.1|3816.1|3821.1|3817.1|3821.1|3817.1|3820.1|3816.1|7
1650871690000|2022-04-25 07:28:10|3822.1|3818.1|3828.1|3824.1|3829.1|3825.1|3822.1|3818.1|63
1650871700000|2022-04-25 07:28:20|3827.1|3823.1|3829.6|3825.6|3829.6|3825.6|3826.6|3822.6|28
1650871710000|2022-04-25 07:28:30|3829.1|3825.1|3829.6|3825.6|3833.6|3829.6|3829.1|3825.1|43
1650871720000|2022-04-25 07:28:40|3829.1|3825.1|3830.1|3826.1|3830.1|3826.1|3827.6|3823.6|37
1650871730000|2022-04-25 07:28:50|3829.6|3825.6|3832.1|3828.1|3832.6|3828.6|3829.1|3825.1|25
1650871740000|2022-04-25 07:29:00|3831.6|3827.6|3828.1|3824.1|3831.6|3827.6|3828.1|3824.1|34
1650871750000|2022-04-25 07:29:10|3828.6|3824.6|3827.6|3823.6|3829.1|3825.1|3826.6|3822.6|40
1650871760000|2022-04-25 07:29:20|3828.1|3824.1|3829.1|3825.1|3830.6|3826.6|3828.1|3824.1|47
1650871770000|2022-04-25 07:29:30|3829.6|3825.6|3829.1|3825.1|3831.1|3827.1|3829.1|3825.1|7
1650871780000|2022-04-25 07:29:40|3828.6|3824.6|3828.1|3824.1|3829.6|3825.6|3828.1|3824.1|20
1650871790000|2022-04-25 07:29:50|3828.6|3824.6|3827.1|3823.1|3828.6|3824.6|3827.1|3823.1|19
1650871800000|2022-04-25 07:30:00|3826.6|3822.6|3828.6|3824.6|3828.6|3824.6|3825.1|3821.1|58
1650871810000|2022-04-25 07:30:10|3829.1|3825.1|3824.1|3820.1|3829.1|3825.1|3824.1|3820.1|35
1650871820000|2022-04-25 07:30:20|3825.1|3821.1|3823.1|3819.1|3825.1|3821.1|3822.1|3818.1|41
1650871830000|2022-04-25 07:30:30|3823.6|3819.6|3823.1|3819.1|3823.6|3819.6|3822.1|3818.1|35
1650871840000|2022-04-25 07:30:40|3822.6|3818.6|3821.6|3817.6|3823.1|3819.1|3820.6|3816.6|20
1650871850000|2022-04-25 07:30:50|3822.1|3818.1|3823.1|3819.1|3823.1|3819.1|3821.1|3817.1|12
1650871860000|2022-04-25 07:31:00|3822.6|3818.6|3824.1|3820.1|3824.1|3820.1|3822.6|3818.6|52
1650871870000|2022-04-25 07:31:10|3824.6|3820.6|3824.6|3820.6|3826.6|3822.6|3823.6|3819.6|26
1650871880000|2022-04-25 07:31:20|3824.1|3820.1|3825.6|3821.6|3826.6|3822.6|3823.1|3819.1|15
1650871890000|2022-04-25 07:31:30|3825.1|3821.1|3826.1|3822.1|3827.1|3823.1|3825.1|3821.1|26
1650871900000|2022-04-25 07:31:40|3825.6|3821.6|3825.1|3821.1|3826.1|3822.1|3825.1|3821.1|23
1650871910000|2022-04-25 07:31:50|3824.6|3820.6|3826.1|3822.1|3827.1|3823.1|3824.1|3820.1|19
1650871920000|2022-04-25 07:32:00|3825.1|3821.1|3826.1|3822.1|3827.1|3823.1|3825.1|3821.1|21
1650871930000|2022-04-25 07:32:10|3826.6|3822.6|3828.1|3824.1|3828.1|3824.1|3826.1|3822.1|26
1650871940000|2022-04-25 07:32:20|3827.6|3823.6|3827.1|3823.1|3828.6|3824.6|3826.6|3822.6|28
1650871950000|2022-04-25 07:32:30|3826.6|3822.6|3826.1|3822.1|3827.6|3823.6|3826.1|3822.1|23
1650871960000|2022-04-25 07:32:40|3826.6|3822.6|3829.1|3825.1|3829.1|3825.1|3826.1|3822.1|27
1650871970000|2022-04-25 07:32:50|3828.6|3824.6|3828.1|3824.1|3828.6|3824.6|3827.1|3823.1|16
1650871980000|2022-04-25 07:33:00|3829.1|3825.1|3827.1|3823.1|3829.1|3825.1|3826.6|3822.6|29
1650871990000|2022-04-25 07:33:10|3826.6|3822.6|3825.1|3821.1|3826.6|3822.6|3825.1|3821.1|28
1650872000000|2022-04-25 07:33:20|3826.1|3822.1|3828.1|3824.1|3828.1|3824.1|3826.1|3822.1|36
1650872010000|2022-04-25 07:33:30|3827.6|3823.6|3825.1|3821.1|3827.6|3823.6|3825.1|3821.1|10
1650872020000|2022-04-25 07:33:40|3824.6|3820.6|3825.1|3821.1|3825.1|3821.1|3824.1|3820.1|26
1650872030000|2022-04-25 07:33:50|3824.1|3820.1|3824.6|3820.6|3824.6|3820.6|3823.6|3819.6|17
1650872040000|2022-04-25 07:34:00|3824.1|3820.1|3822.6|3818.6|3825.1|3821.1|3822.1|3818.1|23
1650872050000|2022-04-25 07:34:10|3823.1|3819.1|3823.1|3819.1|3824.1|3820.1|3823.1|3819.1|17
1650872060000|2022-04-25 07:34:20|3823.6|3819.6|3825.1|3821.1|3827.1|3823.1|3823.6|3819.6|46
1650872070000|2022-04-25 07:34:30|3824.6|3820.6|3825.6|3821.6|3826.1|3822.1|3824.6|3820.6|19
1650872080000|2022-04-25 07:34:40|3825.1|3821.1|3828.1|3824.1|3828.1|3824.1|3825.1|3821.1|13
1650872090000|2022-04-25 07:34:50|3827.1|3823.1|3825.1|3821.1|3827.6|3823.6|3824.1|3820.1|33
1650872100000|2022-04-25 07:35:00|3826.1|3822.1|3826.1|3822.1|3827.1|3823.1|3825.1|3821.1|25
1650872110000|2022-04-25 07:35:10|3826.6|3822.6|3827.6|3823.6|3828.6|3824.6|3826.1|3822.1|30
1650872120000|2022-04-25 07:35:20|3828.1|3824.1|3826.1|3822.1|3828.1|3824.1|3825.1|3821.1|50
1650872130000|2022-04-25 07:35:30|3825.1|3821.1|3824.1|3820.1|3825.1|3821.1|3824.1|3820.1|10
1650872140000|2022-04-25 07:35:40|3823.6|3819.6|3824.1|3820.1|3824.1|3820.1|3823.1|3819.1|11
1650872150000|2022-04-25 07:35:50|3824.6|3820.6|3823.1|3819.1|3824.6|3820.6|3823.1|3819.1|16
1650872160000|2022-04-25 07:36:00|3822.6|3818.6|3821.1|3817.1|3823.1|3819.1|3820.6|3816.6|21
1650872170000|2022-04-25 07:36:10|3820.6|3816.6|3821.6|3817.6|3822.1|3818.1|3820.1|3816.1|23
1650872180000|2022-04-25 07:36:20|3821.1|3817.1|3822.6|3818.6|3823.1|3819.1|3821.1|3817.1|20
1650872190000|2022-04-25 07:36:30|3822.1|3818.1|3822.1|3818.1|3822.1|3818.1|3821.1|3817.1|13
1650872200000|2022-04-25 07:36:40|3821.6|3817.6|3820.1|3816.1|3822.1|3818.1|3820.1|3816.1|20
1650872210000|2022-04-25 07:36:50|3819.6|3815.6|3817.1|3813.1|3819.6|3815.6|3816.6|3812.6|52
1650872220000|2022-04-25 07:37:00|3818.6|3814.6|3816.6|3812.6|3818.6|3814.6|3816.6|3812.6|32
1650872230000|2022-04-25 07:37:10|3816.1|3812.1|3815.6|3811.6|3816.6|3812.6|3815.6|3811.6|19
1650872240000|2022-04-25 07:37:20|3815.1|3811.1|3813.1|3809.1|3815.6|3811.6|3813.1|3809.1|44
1650872250000|2022-04-25 07:37:30|3813.6|3809.6|3811.1|3807.1|3813.6|3809.6|3811.1|3807.1|32
1650872260000|2022-04-25 07:37:40|3812.1|3808.1|3812.1|3808.1|3812.6|3808.6|3810.6|3806.6|33
1650872270000|2022-04-25 07:37:50|3811.6|3807.6|3810.1|3806.1|3812.6|3808.6|3810.1|3806.1|31
1650872280000|2022-04-25 07:38:00|3810.6|3806.6|3810.6|3806.6|3811.6|3807.6|3810.6|3806.6|36
1650872290000|2022-04-25 07:38:10|3810.1|3806.1|3809.1|3805.1|3811.1|3807.1|3809.1|3805.1|17
1650872300000|2022-04-25 07:38:20|3809.6|3805.6|3811.6|3807.6|3813.1|3809.1|3809.6|3805.6|35
1650872310000|2022-04-25 07:38:30|3811.1|3807.1|3808.1|3804.1|3811.1|3807.1|3808.1|3804.1|32
1650872320000|2022-04-25 07:38:40|3807.6|3803.6|3806.6|3802.6|3808.1|3804.1|3806.1|3802.1|25
1650872330000|2022-04-25 07:38:50|3807.1|3803.1|3805.6|3801.6|3807.1|3803.1|3805.6|3801.6|13
1650872340000|2022-04-25 07:39:00|3805.1|3801.1|3807.6|3803.6|3808.1|3804.1|3805.1|3801.1|35
1650872350000|2022-04-25 07:39:10|3807.1|3803.1|3808.1|3804.1|3808.1|3804.1|3807.1|3803.1|22
1650872360000|2022-04-25 07:39:20|3808.6|3804.6|3807.1|3803.1|3808.6|3804.6|3807.1|3803.1|35
1650872370000|2022-04-25 07:39:30|3806.1|3802.1|3805.6|3801.6|3806.6|3802.6|3805.6|3801.6|29
1650872380000|2022-04-25 07:39:40|3805.1|3801.1|3805.6|3801.6|3806.1|3802.1|3805.1|3801.1|24
1650872390000|2022-04-25 07:39:50|3805.1|3801.1|3804.6|3800.6|3805.6|3801.6|3804.1|3800.1|11
1650872400000|2022-04-25 07:40:00|3804.1|3800.1|3806.1|3802.1|3806.1|3802.1|3804.1|3800.1|27
1650872410000|2022-04-25 07:40:10|3807.1|3803.1|3806.1|3802.1|3807.6|3803.6|3806.1|3802.1|37
1650872420000|2022-04-25 07:40:20|3805.6|3801.6|3806.1|3802.1|3807.1|3803.1|3805.6|3801.6|41
1650872430000|2022-04-25 07:40:30|3805.6|3801.6|3808.1|3804.1|3808.6|3804.6|3805.6|3801.6|45
1650872440000|2022-04-25 07:40:40|3808.6|3804.6|3808.6|3804.6|3808.6|3804.6|3807.6|3803.6|28
1650872450000|2022-04-25 07:40:50|3809.1|3805.1|3810.6|3806.6|3811.6|3807.6|3808.6|3804.6|57
1650872460000|2022-04-25 07:41:00|3810.1|3806.1|3808.6|3804.6|3810.1|3806.1|3808.6|3804.6|42
1650872470000|2022-04-25 07:41:10|3808.1|3804.1|3809.1|3805.1|3809.1|3805.1|3808.1|3804.1|34
1650872480000|2022-04-25 07:41:20|3808.6|3804.6|3808.6|3804.6|3809.1|3805.1|3807.6|3803.6|37
1650872490000|2022-04-25 07:41:30|3808.1|3804.1|3809.6|3805.6|3810.1|3806.1|3808.1|3804.1|25
1650872500000|2022-04-25 07:41:40|3810.1|3806.1|3807.6|3803.6|3810.1|3806.1|3807.1|3803.1|32
1650872510000|2022-04-25 07:41:50|3807.1|3803.1|3804.6|3800.6|3807.1|3803.1|3804.6|3800.6|43
1650872520000|2022-04-25 07:42:00|3804.1|3800.1|3804.6|3800.6|3805.1|3801.1|3804.1|3800.1|34
1650872530000|2022-04-25 07:42:10|3804.1|3800.1|3804.1|3800.1|3805.1|3801.1|3803.1|3799.1|47
1650872540000|2022-04-25 07:42:20|3803.6|3799.6|3803.6|3799.6|3804.6|3800.6|3803.1|3799.1|43
1650872550000|2022-04-25 07:42:30|3804.1|3800.1|3803.1|3799.1|3804.1|3800.1|3803.1|3799.1|30
1650872560000|2022-04-25 07:42:40|3803.6|3799.6|3802.6|3798.6|3804.1|3800.1|3802.6|3798.6|25
1650872570000|2022-04-25 07:42:50|3802.1|3798.1|3801.6|3797.6|3802.6|3798.6|3801.1|3797.1|43
1650872580000|2022-04-25 07:43:00|3802.1|3798.1|3800.1|3796.1|3802.1|3798.1|3800.1|3796.1|27
1650872590000|2022-04-25 07:43:10|3799.6|3795.6|3799.1|3795.1|3800.1|3796.1|3799.1|3795.1|24
1650872600000|2022-04-25 07:43:20|3798.6|3794.6|3799.6|3795.6|3800.1|3796.1|3798.6|3794.6|33
1650872610000|2022-04-25 07:43:30|3800.1|3796.1|3801.1|3797.1|3801.1|3797.1|3800.1|3796.1|23
1650872620000|2022-04-25 07:43:40|3802.1|3798.1|3801.1|3797.1|3802.1|3798.1|3801.1|3797.1|40
1650872630000|2022-04-25 07:43:50|3801.6|3797.6|3800.6|3796.6|3801.6|3797.6|3800.6|3796.6|26
1650872640000|2022-04-25 07:44:00|3800.1|3796.1|3799.6|3795.6|3801.1|3797.1|3799.1|3795.1|44
1650872650000|2022-04-25 07:44:10|3800.1|3796.1|3799.6|3795.6|3802.1|3798.1|3799.6|3795.6|39
1650872660000|2022-04-25 07:44:20|3800.1|3796.1|3802.1|3798.1|3802.6|3798.6|3799.6|3795.6|30
1650872670000|2022-04-25 07:44:30|3802.6|3798.6|3805.1|3801.1|3805.1|3801.1|3802.1|3798.1|51
1650872680000|2022-04-25 07:44:40|3804.6|3800.6|3804.1|3800.1|3804.6|3800.6|3803.1|3799.1|44
1650872690000|2022-04-25 07:44:50|3803.6|3799.6|3804.1|3800.1|3804.1|3800.1|3803.1|3799.1|34
1650872700000|2022-04-25 07:45:00|3805.1|3801.1|3804.1|3800.1|3805.1|3801.1|3804.1|3800.1|39
1650872710000|2022-04-25 07:45:10|3803.6|3799.6|3803.1|3799.1|3803.6|3799.6|3802.1|3798.1|31
1650872720000|2022-04-25 07:45:20|3803.6|3799.6|3801.6|3797.6|3803.6|3799.6|3801.6|3797.6|27
1650872730000|2022-04-25 07:45:30|3802.1|3798.1|3804.6|3800.6|3804.6|3800.6|3801.1|3797.1|67
1650872740000|2022-04-25 07:45:40|3804.1|3800.1|3801.1|3797.1|3805.1|3801.1|3801.1|3797.1|46
1650872750000|2022-04-25 07:45:50|3800.6|3796.6|3800.1|3796.1|3800.6|3796.6|3799.6|3795.6|33
1650872760000|2022-04-25 07:46:00|3800.6|3796.6|3801.1|3797.1|3801.6|3797.6|3800.6|3796.6|29
1650872770000|2022-04-25 07:46:10|3801.6|3797.6|3799.6|3795.6|3802.1|3798.1|3799.6|3795.6|25
1650872780000|2022-04-25 07:46:20|3800.1|3796.1|3799.6|3795.6|3800.6|3796.6|3799.6|3795.6|21
1650872790000|2022-04-25 07:46:30|3800.1|3796.1|3800.1|3796.1|3800.6|3796.6|3799.6|3795.6|19
1650872800000|2022-04-25 07:46:40|3799.6|3795.6|3799.1|3795.1|3799.6|3795.6|3798.6|3794.6|19
1650872810000|2022-04-25 07:46:50|3798.1|3794.1|3798.6|3794.6|3799.1|3795.1|3798.1|3794.1|34
1650872820000|2022-04-25 07:47:00|3798.1|3794.1|3798.1|3794.1|3800.1|3796.1|3798.1|3794.1|38
1650872830000|2022-04-25 07:47:10|3797.6|3793.6|3798.1|3794.1|3798.1|3794.1|3796.6|3792.6|28
1650872840000|2022-04-25 07:47:20|3798.6|3794.6|3798.1|3794.1|3799.1|3795.1|3798.1|3794.1|22
1650872850000|2022-04-25 07:47:30|3798.6|3794.6|3803.1|3799.1|3803.1|3799.1|3798.6|3794.6|66
1650872860000|2022-04-25 07:47:40|3802.6|3798.6|3804.1|3800.1|3805.6|3801.6|3802.6|3798.6|66
1650872870000|2022-04-25 07:47:50|3805.1|3801.1|3805.6|3801.6|3807.1|3803.1|3805.1|3801.1|29
1650872880000|2022-04-25 07:48:00|3806.1|3802.1|3811.1|3807.1|3811.1|3807.1|3805.6|3801.6|128
1650872890000|2022-04-25 07:48:10|3810.6|3806.6|3810.6|3806.6|3811.1|3807.1|3809.1|3805.1|65
1650872900000|2022-04-25 07:48:20|3811.1|3807.1|3811.1|3807.1|3812.1|3808.1|3810.6|3806.6|42
1650872910000|2022-04-25 07:48:30|3811.6|3807.6|3808.1|3804.1|3811.6|3807.6|3807.6|3803.6|39
1650872920000|2022-04-25 07:48:40|3809.1|3805.1|3810.1|3806.1|3810.6|3806.6|3808.6|3804.6|37
1650872930000|2022-04-25 07:48:50|3809.6|3805.6|3810.1|3806.1|3810.6|3806.6|3808.1|3804.1|51
1650872940000|2022-04-25 07:49:00|3809.1|3805.1|3809.1|3805.1|3811.1|3807.1|3808.6|3804.6|68
1650872950000|2022-04-25 07:49:10|3808.1|3804.1|3807.1|3803.1|3809.1|3805.1|3807.1|3803.1|51
1650872960000|2022-04-25 07:49:20|3808.1|3804.1|3809.1|3805.1|3810.1|3806.1|3808.1|3804.1|47
1650872970000|2022-04-25 07:49:30|3809.6|3805.6|3809.1|3805.1|3809.6|3805.6|3807.6|3803.6|59
1650872980000|2022-04-25 07:49:40|3809.6|3805.6|3805.6|3801.6|3809.6|3805.6|3805.6|3801.6|55
1650872990000|2022-04-25 07:49:50|3805.1|3801.1|3804.1|3800.1|3806.1|3802.1|3804.1|3800.1|51
1650873000000|2022-04-25 07:50:00|3803.6|3799.6|3806.1|3802.1|3806.1|3802.1|3803.1|3799.1|40
1650873010000|2022-04-25 07:50:10|3807.1|3803.1|3808.1|3804.1|3809.1|3805.1|3807.1|3803.1|54
1650873020000|2022-04-25 07:50:20|3809.1|3805.1|3805.6|3801.6|3809.1|3805.1|3803.1|3799.1|63
1650873030000|2022-04-25 07:50:30|3806.1|3802.1|3804.1|3800.1|3806.1|3802.1|3802.1|3798.1|50
1650873040000|2022-04-25 07:50:40|3803.6|3799.6|3805.1|3801.1|3807.1|3803.1|3803.1|3799.1|59
1650873050000|2022-04-25 07:50:50|3805.6|3801.6|3807.6|3803.6|3807.6|3803.6|3805.1|3801.1|31
1650873060000|2022-04-25 07:51:00|3807.1|3803.1|3809.1|3805.1|3810.1|3806.1|3807.1|3803.1|73
1650873070000|2022-04-25 07:51:10|3809.6|3805.6|3808.1|3804.1|3810.1|3806.1|3807.6|3803.6|48
1650873080000|2022-04-25 07:51:20|3808.6|3804.6|3810.6|3806.6|3810.6|3806.6|3808.1|3804.1|56
1650873090000|2022-04-25 07:51:30|3810.1|3806.1|3813.1|3809.1|3813.6|3809.6|3810.1|3806.1|43
1650873100000|2022-04-25 07:51:40|3812.6|3808.6|3813.1|3809.1|3814.1|3810.1|3812.6|3808.6|45
1650873110000|2022-04-25 07:51:50|3812.6|3808.6|3813.1|3809.1|3813.1|3809.1|3811.6|3807.6|42
1650873120000|2022-04-25 07:52:00|3813.6|3809.6|3814.1|3810.1|3815.1|3811.1|3813.1|3809.1|30
1650873130000|2022-04-25 07:52:10|3814.6|3810.6|3813.6|3809.6|3815.1|3811.1|3813.6|3809.6|26
1650873140000|2022-04-25 07:52:20|3814.1|3810.1|3812.1|3808.1|3814.1|3810.1|3812.1|3808.1|36
1650873150000|2022-04-25 07:52:30|3812.6|3808.6|3812.1|3808.1|3812.6|3808.6|3811.6|3807.6|28
1650873160000|2022-04-25 07:52:40|3813.1|3809.1|3811.1|3807.1|3813.1|3809.1|3810.1|3806.1|331
1650873170000|2022-04-25 07:52:50|3810.6|3806.6|3808.6|3804.6|3810.6|3806.6|3808.1|3804.1|49
1650873180000|2022-04-25 07:53:00|3808.1|3804.1|3808.1|3804.1|3808.6|3804.6|3807.6|3803.6|37
1650873190000|2022-04-25 07:53:10|3807.6|3803.6|3809.6|3805.6|3810.1|3806.1|3807.1|3803.1|32
1650873200000|2022-04-25 07:53:20|3810.1|3806.1|3811.1|3807.1|3811.6|3807.6|3809.6|3805.6|35
1650873210000|2022-04-25 07:53:30|3810.6|3806.6|3811.1|3807.1|3812.6|3808.6|3810.1|3806.1|51
1650873220000|2022-04-25 07:53:40|3810.6|3806.6|3810.6|3806.6|3811.1|3807.1|3810.1|3806.1|41
1650873230000|2022-04-25 07:53:50|3811.1|3807.1|3812.6|3808.6|3813.1|3809.1|3811.1|3807.1|41
1650873240000|2022-04-25 07:54:00|3813.1|3809.1|3814.1|3810.1|3814.1|3810.1|3813.1|3809.1|71
1650873250000|2022-04-25 07:54:10|3813.6|3809.6|3813.1|3809.1|3814.1|3810.1|3813.1|3809.1|57
1650873260000|2022-04-25 07:54:20|3813.6|3809.6|3814.6|3810.6|3815.1|3811.1|3812.1|3808.1|34
1650873270000|2022-04-25 07:54:30|3814.1|3810.1|3814.1|3810.1|3814.1|3810.1|3813.1|3809.1|53
1650873280000|2022-04-25 07:54:40|3813.6|3809.6|3814.1|3810.1|3814.6|3810.6|3813.1|3809.1|33
1650873290000|2022-04-25 07:54:50|3813.6|3809.6|3815.6|3811.6|3816.1|3812.1|3812.6|3808.6|40
1650873300000|2022-04-25 07:55:00|3816.1|3812.1|3814.6|3810.6|3816.6|3812.6|3814.6|3810.6|51
1650873310000|2022-04-25 07:55:10|3815.1|3811.1|3815.1|3811.1|3815.1|3811.1|3814.6|3810.6|39
1650873320000|2022-04-25 07:55:20|3814.6|3810.6|3813.6|3809.6|3814.6|3810.6|3813.1|3809.1|42
1650873330000|2022-04-25 07:55:30|3814.1|3810.1|3811.6|3807.6|3814.1|3810.1|3811.6|3807.6|37
1650873340000|2022-04-25 07:55:40|3812.1|3808.1|3812.6|3808.6|3814.1|3810.1|3811.6|3807.6|33
1650873350000|2022-04-25 07:55:50|3812.1|3808.1|3812.1|3808.1|3812.6|3808.6|3811.6|3807.6|34
1650873360000|2022-04-25 07:56:00|3813.1|3809.1|3811.6|3807.6|3813.1|3809.1|3811.1|3807.1|56
1650873370000|2022-04-25 07:56:10|3812.1|3808.1|3813.1|3809.1|3814.1|3810.1|3812.1|3808.1|49
1650873380000|2022-04-25 07:56:20|3812.6|3808.6|3810.6|3806.6|3812.6|3808.6|3810.6|3806.6|44
1650873390000|2022-04-25 07:56:30|3811.1|3807.1|3813.1|3809.1|3813.6|3809.6|3810.1|3806.1|53
1650873400000|2022-04-25 07:56:40|3812.1|3808.1|3811.6|3807.6|3812.1|3808.1|3811.1|3807.1|39
1650873410000|2022-04-25 07:56:50|3811.1|3807.1|3812.1|3808.1|3812.1|3808.1|3811.1|3807.1|40
1650873420000|2022-04-25 07:57:00|3811.6|3807.6|3810.1|3806.1|3812.1|3808.1|3810.1|3806.1|60
1650873430000|2022-04-25 07:57:10|3809.6|3805.6|3808.6|3804.6|3810.1|3806.1|3808.6|3804.6|34
1650873440000|2022-04-25 07:57:20|3808.1|3804.1|3808.1|3804.1|3809.1|3805.1|3805.6|3801.6|48
1650873450000|2022-04-25 07:57:30|3807.6|3803.6|3809.1|3805.1|3809.6|3805.6|3807.6|3803.6|44
1650873460000|2022-04-25 07:57:40|3809.6|3805.6|3810.1|3806.1|3812.1|3808.1|3809.1|3805.1|77
1650873470000|2022-04-25 07:57:50|3809.1|3805.1|3809.6|3805.6|3810.1|3806.1|3808.6|3804.6|37
1650873480000|2022-04-25 07:58:00|3810.1|3806.1|3810.1|3806.1|3811.1|3807.1|3809.1|3805.1|41
1650873490000|2022-04-25 07:58:10|3809.6|3805.6|3807.6|3803.6|3809.6|3805.6|3807.1|3803.1|44
1650873500000|2022-04-25 07:58:20|3808.1|3804.1|3806.1|3802.1|3808.1|3804.1|3806.1|3802.1|28
1650873510000|2022-04-25 07:58:30|3805.1|3801.1|3807.6|3803.6|3807.6|3803.6|3804.6|3800.6|90
1650873520000|2022-04-25 07:58:40|3808.1|3804.1|3805.6|3801.6|3808.1|3804.1|3805.1|3801.1|50
1650873530000|2022-04-25 07:58:50|3805.1|3801.1|3804.6|3800.6|3806.1|3802.1|3804.1|3800.1|55
1650873540000|2022-04-25 07:59:00|3805.1|3801.1|3803.6|3799.6|3805.1|3801.1|3803.6|3799.6|29
1650873550000|2022-04-25 07:59:10|3803.1|3799.1|3803.1|3799.1|3803.6|3799.6|3801.1|3797.1|43
1650873560000|2022-04-25 07:59:20|3804.1|3800.1|3805.1|3801.1|3805.1|3801.1|3804.1|3800.1|75
1650873570000|2022-04-25 07:59:30|3804.6|3800.6|3804.1|3800.1|3804.6|3800.6|3803.6|3799.6|35
1650873580000|2022-04-25 07:59:40|3803.6|3799.6|3802.1|3798.1|3803.6|3799.6|3802.1|3798.1|28
1650873590000|2022-04-25 07:59:50|3803.1|3799.1|3803.6|3799.6|3804.1|3800.1|3802.6|3798.6|40
1650873600000|2022-04-25 08:00:00|3804.1|3800.1|3802.1|3798.1|3804.1|3800.1|3801.1|3797.1|45
1650873610000|2022-04-25 08:00:10|3801.6|3797.6|3804.1|3800.1|3804.1|3800.1|3801.1|3797.1|26
1650873620000|2022-04-25 08:00:20|3803.6|3799.6|3802.6|3798.6|3804.1|3800.1|3802.1|3798.1|23
1650873630000|2022-04-25 08:00:30|3802.1|3798.1|3803.6|3799.6|3803.6|3799.6|3802.1|3798.1|16
1650873640000|2022-04-25 08:00:40|3803.1|3799.1|3803.6|3799.6|3804.1|3800.1|3802.1|3798.1|34
1650873650000|2022-04-25 08:00:50|3803.1|3799.1|3806.6|3802.6|3806.6|3802.6|3803.1|3799.1|14
1650873660000|2022-04-25 08:01:00|3807.1|3803.1|3799.1|3795.1|3807.1|3803.1|3799.1|3795.1|70
1650873670000|2022-04-25 08:01:10|3798.6|3794.6|3801.6|3797.6|3803.1|3799.1|3798.6|3794.6|43
1650873680000|2022-04-25 08:01:20|3801.1|3797.1|3805.1|3801.1|3805.6|3801.6|3800.6|3796.6|51
1650873690000|2022-04-25 08:01:30|3805.6|3801.6|3803.1|3799.1|3805.6|3801.6|3802.6|3798.6|34
1650873700000|2022-04-25 08:01:40|3803.6|3799.6|3803.6|3799.6|3804.1|3800.1|3803.1|3799.1|31
1650873710000|2022-04-25 08:01:50|3804.1|3800.1|3804.1|3800.1|3804.1|3800.1|3802.6|3798.6|11
1650873720000|2022-04-25 08:02:00|3804.6|3800.6|3804.1|3800.1|3806.6|3802.6|3804.1|3800.1|25
1650873730000|2022-04-25 08:02:10|3803.6|3799.6|3804.1|3800.1|3804.1|3800.1|3803.1|3799.1|16
1650873740000|2022-04-25 08:02:20|3805.1|3801.1|3806.1|3802.1|3806.1|3802.1|3805.1|3801.1|23
1650873750000|2022-04-25 08:02:30|3805.6|3801.6|3804.1|3800.1|3805.6|3801.6|3804.1|3800.1|23
1650873760000|2022-04-25 08:02:40|3804.6|3800.6|3802.1|3798.1|3804.6|3800.6|3802.1|3798.1|12
1650873770000|2022-04-25 08:02:50|3803.1|3799.1|3804.1|3800.1|3804.1|3800.1|3803.1|3799.1|37
1650873780000|2022-04-25 08:03:00|3804.6|3800.6|3804.1|3800.1|3805.1|3801.1|3804.1|3800.1|25
1650873790000|2022-04-25 08:03:10|3804.6|3800.6|3807.1|3803.1|3807.1|3803.1|3804.6|3800.6|25
1650873800000|2022-04-25 08:03:20|3807.6|3803.6|3807.1|3803.1|3807.6|3803.6|3806.6|3802.6|16
1650873810000|2022-04-25 08:03:30|3806.6|3802.6|3803.6|3799.6|3806.6|3802.6|3803.6|3799.6|57
1650873820000|2022-04-25 08:03:40|3803.1|3799.1|3804.1|3800.1|3804.1|3800.1|3802.6|3798.6|14
1650873830000|2022-04-25 08:03:50|3803.1|3799.1|3803.1|3799.1|3803.1|3799.1|3802.6|3798.6|24
1650873840000|2022-04-25 08:04:00|3802.6|3798.6|3804.6|3800.6|3804.6|3800.6|3802.1|3798.1|42
1650873850000|2022-04-25 08:04:10|3804.1|3800.1|3803.6|3799.6|3804.1|3800.1|3803.6|3799.6|17
1650873860000|2022-04-25 08:04:20|3803.1|3799.1|3802.1|3798.1|3803.6|3799.6|3802.1|3798.1|22
1650873870000|2022-04-25 08:04:30|3801.6|3797.6|3801.6|3797.6|3801.6|3797.6|3800.6|3796.6|26
1650873880000|2022-04-25 08:04:40|3802.1|3798.1|3801.1|3797.1|3802.1|3798.1|3801.1|3797.1|19
1650873890000|2022-04-25 08:04:50|3800.1|3796.1|3801.1|3797.1|3801.1|3797.1|3799.6|3795.6|29
1650873900000|2022-04-25 08:05:00|3800.6|3796.6|3801.1|3797.1|3801.1|3797.1|3800.1|3796.1|24
1650873910000|2022-04-25 08:05:10|3802.1|3798.1|3801.1|3797.1|3802.6|3798.6|3801.1|3797.1|44
1650873920000|2022-04-25 08:05:20|3800.6|3796.6|3800.6|3796.6|3801.1|3797.1|3800.6|3796.6|21
1650873930000|2022-04-25 08:05:30|3800.1|3796.1|3800.6|3796.6|3800.6|3796.6|3799.1|3795.1|32
1650873940000|2022-04-25 08:05:40|3801.1|3797.1|3800.6|3796.6|3801.1|3797.1|3799.1|3795.1|28
1650873950000|2022-04-25 08:05:50|3800.1|3796.1|3799.6|3795.6|3800.6|3796.6|3799.1|3795.1|38
1650873960000|2022-04-25 08:06:00|3799.1|3795.1|3803.1|3799.1|3803.6|3799.6|3799.1|3795.1|38
1650873970000|2022-04-25 08:06:10|3802.6|3798.6|3804.1|3800.1|3804.1|3800.1|3802.1|3798.1|45
1650873980000|2022-04-25 08:06:20|3803.6|3799.6|3804.1|3800.1|3805.1|3801.1|3803.6|3799.6|27
1650873990000|2022-04-25 08:06:30|3803.6|3799.6|3805.1|3801.1|3805.6|3801.6|3803.1|3799.1|32
1650874000000|2022-04-25 08:06:40|3804.6|3800.6|3802.6|3798.6|3805.1|3801.1|3802.6|3798.6|25
1650874010000|2022-04-25 08:06:50|3803.1|3799.1|3803.1|3799.1|3804.1|3800.1|3803.1|3799.1|24
1650874020000|2022-04-25 08:07:00|3802.6|3798.6|3802.1|3798.1|3803.1|3799.1|3802.1|3798.1|21
1650874030000|2022-04-25 08:07:10|3801.6|3797.6|3801.1|3797.1|3802.1|3798.1|3800.6|3796.6|16
1650874040000|2022-04-25 08:07:20|3800.6|3796.6|3803.1|3799.1|3804.1|3800.1|3800.6|3796.6|56
1650874050000|2022-04-25 08:07:30|3803.6|3799.6|3802.1|3798.1|3803.6|3799.6|3802.1|3798.1|18
1650874060000|2022-04-25 08:07:40|3801.6|3797.6|3803.1|3799.1|3803.6|3799.6|3801.6|3797.6|34
1650874070000|2022-04-25 08:07:50|3803.6|3799.6|3801.6|3797.6|3804.1|3800.1|3801.1|3797.1|54
1650874080000|2022-04-25 08:08:00|3801.1|3797.1|3801.1|3797.1|3804.1|3800.1|3801.1|3797.1|57
1650874090000|2022-04-25 08:08:10|3799.6|3795.6|3799.1|3795.1|3801.1|3797.1|3799.1|3795.1|35
1650874100000|2022-04-25 08:08:20|3799.6|3795.6|3798.6|3794.6|3801.1|3797.1|3798.6|3794.6|17
1650874110000|2022-04-25 08:08:30|3798.1|3794.1|3797.6|3793.6|3798.6|3794.6|3797.6|3793.6|43
1650874120000|2022-04-25 08:08:40|3797.1|3793.1|3796.1|3792.1|3797.6|3793.6|3796.1|3792.1|35
1650874130000|2022-04-25 08:08:50|3795.6|3791.6|3793.1|3789.1|3796.1|3792.1|3793.1|3789.1|46
1650874140000|2022-04-25 08:09:00|3794.1|3790.1|3795.1|3791.1|3795.1|3791.1|3793.6|3789.6|34
1650874150000|2022-04-25 08:09:10|3794.6|3790.6|3792.6|3788.6|3794.6|3790.6|3791.6|3787.6|31
1650874160000|2022-04-25 08:09:20|3792.1|3788.1|3793.1|3789.1|3793.6|3789.6|3791.6|3787.6|29
1650874170000|2022-04-25 08:09:30|3793.6|3789.6|3797.1|3793.1|3797.1|3793.1|3793.6|3789.6|32
1650874180000|2022-04-25 08:09:40|3797.6|3793.6|3795.6|3791.6|3798.1|3794.1|3795.6|3791.6|37
1650874190000|2022-04-25 08:09:50|3796.1|3792.1|3797.6|3793.6|3798.1|3794.1|3796.1|3792.1|51
1650874200000|2022-04-25 08:10:00|3797.1|3793.1|3797.1|3793.1|3798.1|3794.1|3795.1|3791.1|35
1650874210000|2022-04-25 08:10:10|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3795.1|3791.1|46
1650874220000|2022-04-25 08:10:20|3796.6|3792.6|3796.6|3792.6|3797.6|3793.6|3796.1|3792.1|44
1650874230000|2022-04-25 08:10:30|3797.1|3793.1|3797.1|3793.1|3797.1|3793.1|3796.1|3792.1|28
1650874240000|2022-04-25 08:10:40|3796.6|3792.6|3797.1|3793.1|3797.1|3793.1|3796.1|3792.1|30
1650874250000|2022-04-25 08:10:50|3796.6|3792.6|3797.1|3793.1|3797.1|3793.1|3796.1|3792.1|25
1650874260000|2022-04-25 08:11:00|3796.6|3792.6|3797.1|3793.1|3798.6|3794.6|3796.6|3792.6|26
1650874270000|2022-04-25 08:11:10|3797.6|3793.6|3797.6|3793.6|3798.1|3794.1|3797.6|3793.6|21
1650874280000|2022-04-25 08:11:20|3798.1|3794.1|3796.1|3792.1|3798.1|3794.1|3795.1|3791.1|28
1650874290000|2022-04-25 08:11:30|3795.6|3791.6|3794.1|3790.1|3795.6|3791.6|3793.6|3789.6|26
1650874300000|2022-04-25 08:11:40|3793.6|3789.6|3791.6|3787.6|3794.1|3790.1|3791.1|3787.1|25
1650874310000|2022-04-25 08:11:50|3791.1|3787.1|3792.1|3788.1|3792.1|3788.1|3790.6|3786.6|23
1650874320000|2022-04-25 08:12:00|3792.6|3788.6|3792.1|3788.1|3792.6|3788.6|3791.6|3787.6|33
1650874330000|2022-04-25 08:12:10|3791.6|3787.6|3790.6|3786.6|3791.6|3787.6|3789.1|3785.1|26
1650874340000|2022-04-25 08:12:20|3791.1|3787.1|3791.1|3787.1|3791.1|3787.1|3790.1|3786.1|27
1650874350000|2022-04-25 08:12:30|3790.6|3786.6|3792.6|3788.6|3792.6|3788.6|3790.6|3786.6|57
1650874360000|2022-04-25 08:12:40|3792.1|3788.1|3791.1|3787.1|3792.6|3788.6|3790.6|3786.6|44
1650874370000|2022-04-25 08:12:50|3791.6|3787.6|3792.6|3788.6|3793.1|3789.1|3791.1|3787.1|31
1650874380000|2022-04-25 08:13:00|3793.1|3789.1|3792.6|3788.6|3793.1|3789.1|3792.1|3788.1|29
1650874390000|2022-04-25 08:13:10|3792.1|3788.1|3788.6|3784.6|3792.1|3788.1|3788.6|3784.6|38
1650874400000|2022-04-25 08:13:20|3789.1|3785.1|3789.6|3785.6|3789.6|3785.6|3788.6|3784.6|35
1650874410000|2022-04-25 08:13:30|3789.1|3785.1|3792.6|3788.6|3793.1|3789.1|3789.1|3785.1|54
1650874420000|2022-04-25 08:13:40|3792.1|3788.1|3792.6|3788.6|3793.1|3789.1|3792.1|3788.1|29
1650874430000|2022-04-25 08:13:50|3792.1|3788.1|3793.1|3789.1|3793.1|3789.1|3791.1|3787.1|38
1650874440000|2022-04-25 08:14:00|3792.6|3788.6|3795.1|3791.1|3795.1|3791.1|3792.6|3788.6|47
1650874450000|2022-04-25 08:14:10|3795.6|3791.6|3795.6|3791.6|3796.1|3792.1|3795.1|3791.1|41
1650874460000|2022-04-25 08:14:20|3794.6|3790.6|3793.6|3789.6|3794.6|3790.6|3793.1|3789.1|31
1650874470000|2022-04-25 08:14:30|3794.1|3790.1|3792.6|3788.6|3794.1|3790.1|3792.1|3788.1|29
1650874480000|2022-04-25 08:14:40|3793.1|3789.1|3795.6|3791.6|3795.6|3791.6|3792.6|3788.6|40
1650874490000|2022-04-25 08:14:50|3796.1|3792.1|3798.6|3794.6|3798.6|3794.6|3796.1|3792.1|43
1650874500000|2022-04-25 08:15:00|3798.1|3794.1|3795.6|3791.6|3798.1|3794.1|3794.6|3790.6|70
1650874510000|2022-04-25 08:15:10|3796.1|3792.1|3796.6|3792.6|3796.6|3792.6|3795.1|3791.1|28
1650874520000|2022-04-25 08:15:20|3796.1|3792.1|3794.6|3790.6|3796.6|3792.6|3794.6|3790.6|36
1650874530000|2022-04-25 08:15:30|3795.1|3791.1|3795.6|3791.6|3795.6|3791.6|3794.1|3790.1|32
1650874540000|2022-04-25 08:15:40|3796.1|3792.1|3795.6|3791.6|3796.1|3792.1|3795.1|3791.1|15
1650874550000|2022-04-25 08:15:50|3796.1|3792.1|3798.1|3794.1|3798.1|3794.1|3796.1|3792.1|30
1650874560000|2022-04-25 08:16:00|3797.6|3793.6|3796.1|3792.1|3797.6|3793.6|3796.1|3792.1|26
1650874570000|2022-04-25 08:16:10|3796.6|3792.6|3795.1|3791.1|3797.1|3793.1|3795.1|3791.1|56
1650874580000|2022-04-25 08:16:20|3795.6|3791.6|3796.6|3792.6|3797.1|3793.1|3795.6|3791.6|23
1650874590000|2022-04-25 08:16:30|3797.1|3793.1|3797.6|3793.6|3798.1|3794.1|3797.1|3793.1|24
1650874600000|2022-04-25 08:16:40|3797.1|3793.1|3796.6|3792.6|3798.1|3794.1|3796.6|3792.6|26
1650874610000|2022-04-25 08:16:50|3796.1|3792.1|3796.1|3792.1|3797.1|3793.1|3795.6|3791.6|18
1650874620000|2022-04-25 08:17:00|3796.6|3792.6|3795.1|3791.1|3796.6|3792.6|3795.1|3791.1|17
1650874630000|2022-04-25 08:17:10|3794.6|3790.6|3795.6|3791.6|3795.6|3791.6|3794.6|3790.6|20
1650874640000|2022-04-25 08:17:20|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3796.1|3792.1|17
1650874650000|2022-04-25 08:17:30|3795.6|3791.6|3796.6|3792.6|3796.6|3792.6|3795.6|3791.6|17
1650874660000|2022-04-25 08:17:40|3797.1|3793.1|3796.6|3792.6|3797.1|3793.1|3796.1|3792.1|24
1650874670000|2022-04-25 08:17:50|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3795.6|3791.6|18
1650874680000|2022-04-25 08:18:00|3795.6|3791.6|3794.6|3790.6|3795.6|3791.6|3794.1|3790.1|24
1650874690000|2022-04-25 08:18:10|3794.1|3790.1|3795.6|3791.6|3795.6|3791.6|3794.1|3790.1|17
1650874700000|2022-04-25 08:18:20|3796.1|3792.1|3797.1|3793.1|3797.6|3793.6|3796.1|3792.1|20
1650874710000|2022-04-25 08:18:30|3798.1|3794.1|3797.1|3793.1|3798.1|3794.1|3797.1|3793.1|17
1650874720000|2022-04-25 08:18:40|3798.1|3794.1|3800.1|3796.1|3800.1|3796.1|3798.1|3794.1|29
1650874730000|2022-04-25 08:18:50|3799.6|3795.6|3800.1|3796.1|3800.6|3796.6|3799.6|3795.6|44
1650874740000|2022-04-25 08:19:00|3799.6|3795.6|3803.6|3799.6|3804.1|3800.1|3799.6|3795.6|51
1650874750000|2022-04-25 08:19:10|3804.1|3800.1|3805.1|3801.1|3806.1|3802.1|3804.1|3800.1|30
1650874760000|2022-04-25 08:19:20|3805.6|3801.6|3806.1|3802.1|3806.1|3802.1|3804.6|3800.6|23
1650874770000|2022-04-25 08:19:30|3805.6|3801.6|3803.1|3799.1|3806.1|3802.1|3803.1|3799.1|35
1650874780000|2022-04-25 08:19:40|3802.6|3798.6|3804.1|3800.1|3804.1|3800.1|3802.1|3798.1|30
1650874790000|2022-04-25 08:19:50|3803.6|3799.6|3804.1|3800.1|3804.1|3800.1|3803.1|3799.1|33
1650874800000|2022-04-25 08:20:00|3803.6|3799.6|3803.1|3799.1|3803.6|3799.6|3802.6|3798.6|26
1650874810000|2022-04-25 08:20:10|3802.6|3798.6|3803.1|3799.1|3803.1|3799.1|3802.1|3798.1|21
1650874820000|2022-04-25 08:20:20|3802.6|3798.6|3803.1|3799.1|3803.1|3799.1|3802.1|3798.1|27
1650874830000|2022-04-25 08:20:30|3802.6|3798.6|3803.6|3799.6|3803.6|3799.6|3802.1|3798.1|36
1650874840000|2022-04-25 08:20:40|3804.1|3800.1|3803.1|3799.1|3804.1|3800.1|3803.1|3799.1|26
1650874850000|2022-04-25 08:20:50|3802.6|3798.6|3802.1|3798.1|3803.1|3799.1|3802.1|3798.1|32
1650874860000|2022-04-25 08:21:00|3801.6|3797.6|3804.1|3800.1|3805.1|3801.1|3801.6|3797.6|41
1650874870000|2022-04-25 08:21:10|3803.6|3799.6|3803.1|3799.1|3804.1|3800.1|3802.6|3798.6|22
1650874880000|2022-04-25 08:21:20|3802.6|3798.6|3803.1|3799.1|3803.1|3799.1|3802.6|3798.6|21
1650874890000|2022-04-25 08:21:30|3802.6|3798.6|3802.1|3798.1|3803.1|3799.1|3802.1|3798.1|34
1650874900000|2022-04-25 08:21:40|3801.6|3797.6|3800.1|3796.1|3802.1|3798.1|3799.6|3795.6|66
1650874910000|2022-04-25 08:21:50|3799.6|3795.6|3801.1|3797.1|3801.1|3797.1|3798.6|3794.6|51
1650874920000|2022-04-25 08:22:00|3802.1|3798.1|3802.6|3798.6|3803.1|3799.1|3802.1|3798.1|29
1650874930000|2022-04-25 08:22:10|3803.1|3799.1|3803.1|3799.1|3803.6|3799.6|3802.6|3798.6|16
1650874940000|2022-04-25 08:22:20|3802.6|3798.6|3803.1|3799.1|3804.1|3800.1|3802.6|3798.6|37
1650874950000|2022-04-25 08:22:30|3803.6|3799.6|3805.1|3801.1|3805.1|3801.1|3803.6|3799.6|35
1650874960000|2022-04-25 08:22:40|3805.6|3801.6|3807.1|3803.1|3807.1|3803.1|3805.1|3801.1|47
1650874970000|2022-04-25 08:22:50|3806.6|3802.6|3805.1|3801.1|3807.1|3803.1|3805.1|3801.1|30
1650874980000|2022-04-25 08:23:00|3804.1|3800.1|3804.1|3800.1|3805.6|3801.6|3804.1|3800.1|55
1650874990000|2022-04-25 08:23:10|3803.6|3799.6|3805.1|3801.1|3805.1|3801.1|3803.6|3799.6|16
1650875000000|2022-04-25 08:23:20|3804.6|3800.6|3804.6|3800.6|3805.1|3801.1|3804.1|3800.1|51
1650875010000|2022-04-25 08:23:30|3804.1|3800.1|3803.1|3799.1|3804.1|3800.1|3802.6|3798.6|19
1650875020000|2022-04-25 08:23:40|3802.6|3798.6|3800.6|3796.6|3802.6|3798.6|3800.6|3796.6|27
1650875030000|2022-04-25 08:23:50|3801.1|3797.1|3800.1|3796.1|3801.1|3797.1|3799.6|3795.6|25
1650875040000|2022-04-25 08:24:00|3799.6|3795.6|3798.6|3794.6|3800.1|3796.1|3798.6|3794.6|34
1650875050000|2022-04-25 08:24:10|3799.1|3795.1|3797.6|3793.6|3799.1|3795.1|3796.6|3792.6|33
1650875060000|2022-04-25 08:24:20|3797.1|3793.1|3795.6|3791.6|3797.1|3793.1|3795.6|3791.6|30
1650875070000|2022-04-25 08:24:30|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3795.6|3791.6|25
1650875080000|2022-04-25 08:24:40|3796.6|3792.6|3796.1|3792.1|3796.6|3792.6|3794.6|3790.6|17
1650875090000|2022-04-25 08:24:50|3795.6|3791.6|3796.1|3792.1|3796.1|3792.1|3794.6|3790.6|16
1650875100000|2022-04-25 08:25:00|3795.6|3791.6|3795.1|3791.1|3795.6|3791.6|3794.6|3790.6|22
1650875110000|2022-04-25 08:25:10|3795.6|3791.6|3796.6|3792.6|3796.6|3792.6|3795.1|3791.1|15
1650875120000|2022-04-25 08:25:20|3797.1|3793.1|3796.6|3792.6|3797.1|3793.1|3795.6|3791.6|19
1650875130000|2022-04-25 08:25:30|3796.1|3792.1|3796.1|3792.1|3796.6|3792.6|3795.6|3791.6|20
1650875140000|2022-04-25 08:25:40|3796.6|3792.6|3797.1|3793.1|3797.6|3793.6|3796.6|3792.6|21
1650875150000|2022-04-25 08:25:50|3796.6|3792.6|3798.1|3794.1|3798.6|3794.6|3796.6|3792.6|26
1650875160000|2022-04-25 08:26:00|3797.6|3793.6|3797.1|3793.1|3798.1|3794.1|3796.6|3792.6|24
1650875170000|2022-04-25 08:26:10|3796.6|3792.6|3798.1|3794.1|3798.1|3794.1|3796.6|3792.6|21
1650875180000|2022-04-25 08:26:20|3798.6|3794.6|3799.1|3795.1|3800.1|3796.1|3797.6|3793.6|34
1650875190000|2022-04-25 08:26:30|3798.6|3794.6|3798.6|3794.6|3799.1|3795.1|3798.1|3794.1|19
1650875200000|2022-04-25 08:26:40|3798.1|3794.1|3798.6|3794.6|3798.6|3794.6|3798.1|3794.1|18
1650875210000|2022-04-25 08:26:50|3797.6|3793.6|3797.6|3793.6|3798.6|3794.6|3797.6|3793.6|20
1650875220000|2022-04-25 08:27:00|3796.6|3792.6|3795.6|3791.6|3797.6|3793.6|3795.6|3791.6|21
1650875230000|2022-04-25 08:27:10|3795.1|3791.1|3795.6|3791.6|3795.6|3791.6|3795.1|3791.1|16
1650875240000|2022-04-25 08:27:20|3795.1|3791.1|3794.6|3790.6|3795.6|3791.6|3794.6|3790.6|16
1650875250000|2022-04-25 08:27:30|3794.1|3790.1|3794.6|3790.6|3794.6|3790.6|3792.6|3788.6|23
1650875260000|2022-04-25 08:27:40|3794.1|3790.1|3793.6|3789.6|3794.6|3790.6|3793.6|3789.6|16
1650875270000|2022-04-25 08:27:50|3794.6|3790.6|3795.6|3791.6|3795.6|3791.6|3794.1|3790.1|18
1650875280000|2022-04-25 08:28:00|3796.6|3792.6|3799.1|3795.1|3799.6|3795.6|3796.6|3792.6|53
1650875290000|2022-04-25 08:28:10|3798.6|3794.6|3798.6|3794.6|3799.6|3795.6|3798.6|3794.6|20
1650875300000|2022-04-25 08:28:20|3799.1|3795.1|3799.6|3795.6|3799.6|3795.6|3799.1|3795.1|15
1650875310000|2022-04-25 08:28:30|3799.1|3795.1|3799.1|3795.1|3799.6|3795.6|3798.6|3794.6|18
1650875320000|2022-04-25 08:28:40|3798.6|3794.6|3796.6|3792.6|3798.6|3794.6|3796.6|3792.6|19
1650875330000|2022-04-25 08:28:50|3797.6|3793.6|3797.1|3793.1|3797.6|3793.6|3797.1|3793.1|12
1650875340000|2022-04-25 08:29:00|3796.6|3792.6|3795.1|3791.1|3796.6|3792.6|3795.1|3791.1|24
1650875350000|2022-04-25 08:29:10|3794.6|3790.6|3793.6|3789.6|3795.1|3791.1|3793.6|3789.6|22
1650875360000|2022-04-25 08:29:20|3793.1|3789.1|3793.1|3789.1|3793.6|3789.6|3792.6|3788.6|26
1650875370000|2022-04-25 08:29:30|3792.1|3788.1|3792.1|3788.1|3792.1|3788.1|3791.6|3787.6|17
1650875380000|2022-04-25 08:29:40|3793.1|3789.1|3791.6|3787.6|3793.1|3789.1|3791.6|3787.6|16
1650875390000|2022-04-25 08:29:50|3791.1|3787.1|3790.1|3786.1|3792.1|3788.1|3788.6|3784.6|24
1650875400000|2022-04-25 08:30:00|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|0
1650878120000|2022-04-25 09:15:20|3796.6|3778.6|3791.6|3777.6|3796.6|3778.6|3791.6|3777.6|0
1650878130000|2022-04-25 09:15:30|3787.6|3778.6|3787.6|3778.6|3787.6|3778.6|3787.6|3778.6|1
1650878140000|2022-04-25 09:15:40|3794.6||3791.6||3794.6||3790.6||3
1650878160000|2022-04-25 09:16:00|3794.6|3777.6|3791.6|3777.6|3794.6|3777.6|3791.6|3777.6|15
1650878170000|2022-04-25 09:16:10|3784.6||3790.6||3791.6||3784.6||15
1650878180000|2022-04-25 09:16:20|3791.6||3791.6||3791.6||3784.6||2
1650878190000|2022-04-25 09:16:30|3784.6|3775.6|3784.6|3773.6|3784.6|3775.6|3784.6|3772.6|4
1650878200000|2022-04-25 09:16:40|3783.6|3772.6|3783.6|3768.6|3783.6|3772.6|3783.6|3767.6|3
1650878210000|2022-04-25 09:16:50|3782.6||3783.6||3783.6||3782.6||0
1650878220000|2022-04-25 09:17:00|3778.6||3783.6||3783.6||3778.6||1
1650878240000|2022-04-25 09:17:20|3775.6||3783.6||3783.6||3775.6||5
1650878250000|2022-04-25 09:17:30|3781.6||3780.6||3781.6||3780.6||0
1650878260000|2022-04-25 09:17:40|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|2
1650878280000|2022-04-25 09:18:00||3768.6||3768.6||3768.6||3768.6|0
1650878290000|2022-04-25 09:18:10|3780.6||3780.6||3780.6||3780.6||1
1650878300000|2022-04-25 09:18:20|3781.6|3769.6|3781.6|3770.6|3781.6|3770.6|3781.6|3769.6|0
1650878310000|2022-04-25 09:18:30|3782.6|3771.6|3782.6|3772.6|3782.6|3772.6|3782.6|3771.6|0
1650878320000|2022-04-25 09:18:40|3785.6||3785.6||3785.6||3785.6||0
1650878380000|2022-04-25 09:19:40|3783.6|3771.6|3782.6|3769.6|3783.6|3771.6|3782.6|3769.6|3
1650878390000|2022-04-25 09:19:50||3770.6||3770.6||3770.6||3770.6|0
1650878470000|2022-04-25 09:21:10|3783.6||3784.6||3784.6||3783.6||1
1650878480000|2022-04-25 09:21:20|3785.6|3772.6|3788.6|3778.6|3788.6|3778.6|3785.6|3772.6|1
1650878500000|2022-04-25 09:21:40|3790.6|3779.6|3790.6|3779.6|3790.6|3779.6|3790.6|3779.6|0
1650878510000|2022-04-25 09:21:50|3792.6||3791.6||3792.6||3791.6||0
1650878520000|2022-04-25 09:22:00|3792.6||3791.6||3792.6||3791.6||0
1650878550000|2022-04-25 09:22:30|3790.6||3790.6||3790.6||3790.6||0
1650878560000|2022-04-25 09:22:40|3789.6||3789.6||3789.6||3789.6||0
1650878580000|2022-04-25 09:23:00|3787.6|3781.6|3787.6|3775.6|3789.6|3781.6|3787.6|3775.6|4
1650878590000|2022-04-25 09:23:10|3786.6||3784.6||3786.6||3784.6||0
1650878600000|2022-04-25 09:23:20|3780.6|3774.6|3784.6|3772.6|3784.6|3774.6|3780.6|3772.6|17
1650878610000|2022-04-25 09:23:30|3780.6|3770.6|3780.6|3770.6|3784.6|3770.6|3780.6|3770.6|11
1650878620000|2022-04-25 09:23:40||3767.6||3768.6||3768.6||3767.6|0
1650878630000|2022-04-25 09:23:50||3769.6||3771.6||3771.6||3769.6|0
1650878640000|2022-04-25 09:24:00||3770.6||3772.6||3772.6||3770.6|2
1650878650000|2022-04-25 09:24:10||3767.6||3767.6||3767.6||3767.6|4
1650878670000|2022-04-25 09:24:30||3768.6||3768.6||3768.6||3768.6|0
1650878750000|2022-04-25 09:25:50||3769.6||3770.6||3770.6||3769.6|0
1650878760000|2022-04-25 09:26:00|3782.6||3780.6||3784.6||3780.6||4
1650878770000|2022-04-25 09:26:10|3782.6|3771.6|3785.6|3774.6|3785.6|3774.6|3782.6|3771.6|1
1650878790000|2022-04-25 09:26:30|3784.6|3770.6|3782.6|3770.6|3784.6|3770.6|3782.6|3770.6|2
1650878800000|2022-04-25 09:26:40|3781.6|3769.6|3781.6|3770.6|3781.6|3770.6|3781.6|3769.6|1
1650878910000|2022-04-25 09:28:30|3783.6||3783.6||3783.6||3783.6||1
1650878920000|2022-04-25 09:28:40|3782.6||3782.6||3783.6||3782.6||0
1650878930000|2022-04-25 09:28:50|3783.6||3783.6||3783.6||3783.6||0
1650878940000|2022-04-25 09:29:00|3782.6||3783.6||3783.6||3782.6||0
1650878950000|2022-04-25 09:29:10|3784.6||3788.6||3788.6||3784.6||1
1650879010000|2022-04-25 09:30:10|3787.6||3786.6||3787.6||3786.6||0
1650879020000|2022-04-25 09:30:20||3771.6||3772.6||3772.6||3771.6|0
1650879030000|2022-04-25 09:30:30|3785.6|3775.6|3785.6|3772.6|3785.6|3775.6|3785.6|3772.6|7
1650879060000|2022-04-25 09:31:00|3786.6|3773.6|3789.6|3775.6|3789.6|3775.6|3786.6|3773.6|1
1650879070000|2022-04-25 09:31:10|3790.6|3776.6|3791.6|3776.6|3791.6|3776.6|3790.6|3776.6|0
1650879090000|2022-04-25 09:31:30||3777.6||3777.6||3777.6||3777.6|0
1650879100000|2022-04-25 09:31:40|3793.6|3780.6|3792.6|3780.6|3793.6|3780.6|3792.6|3780.6|0
1650879110000|2022-04-25 09:31:50|3793.6|3781.6|3794.6|3781.6|3794.6|3781.6|3793.6|3781.6|0
1650879140000|2022-04-25 09:32:20|3795.6|3782.6|3795.6|3782.6|3795.6|3782.6|3795.6|3782.6|0
1650879160000|2022-04-25 09:32:40|3799.6|3783.6|3800.6|3783.6|3800.6|3783.6|3799.6|3783.6|2
1650879210000|2022-04-25 09:33:30|3799.6||3797.6||3799.6||3797.6||0
1650879220000|2022-04-25 09:33:40|3798.6||3798.6||3798.6||3798.6||0
1650879250000|2022-04-25 09:34:10||3784.6||3784.6||3784.6||3784.6|0
1650879270000|2022-04-25 09:34:30|3799.6|3785.6|3800.6|3785.6|3800.6|3792.6|3799.6|3785.6|2
1650879280000|2022-04-25 09:34:40||3791.6||3791.6||3791.6||3791.6|0
1650879310000|2022-04-25 09:35:10|3799.6|3785.6|3797.6|3785.6|3799.6|3785.6|3797.6|3785.6|5
1650879330000|2022-04-25 09:35:30|3796.6||3796.6||3796.6||3796.6||0
1650879360000|2022-04-25 09:36:00|3799.6||3799.6||3799.6||3799.6||0
1650879390000|2022-04-25 09:36:30|3798.6||3798.6||3798.6||3798.6||0
1650879540000|2022-04-25 09:39:00|3797.6||3797.6||3797.6||3797.6||0
1650879550000|2022-04-25 09:39:10|3796.6||3796.6||3796.6||3796.6||0
1650879570000|2022-04-25 09:39:30|3795.6|3784.6|3795.6|3783.6|3795.6|3784.6|3795.6|3783.6|0
1650879600000|2022-04-25 09:40:00||3784.6||3784.6||3784.6||3784.6|0
1650879640000|2022-04-25 09:40:40|3794.6|3783.6|3794.6|3783.6|3794.6|3783.6|3794.6|3783.6|0
1650879670000|2022-04-25 09:41:10|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|0
1650879680000|2022-04-25 09:41:20|3792.6|3783.6|3792.6|3783.6|3796.6|3784.6|3792.6|3783.6|8
1650879690000|2022-04-25 09:41:30|3794.6|3784.6|3794.6|3784.6|3794.6|3784.6|3794.6|3784.6|2
1650879700000|2022-04-25 09:41:40|3796.6||3796.6||3796.6||3796.6||0
1650879720000|2022-04-25 09:42:00|3798.6|3785.6|3798.6|3788.6|3798.6|3788.6|3798.6|3785.6|0
1650879730000|2022-04-25 09:42:10||3787.6||3788.6||3788.6||3787.6|0
1650879740000|2022-04-25 09:42:20||3787.6||3787.6||3787.6||3787.6|0
1650879750000|2022-04-25 09:42:30|3797.6|3786.6|3797.6|3785.6|3797.6|3786.6|3797.6|3785.6|0
1650879800000|2022-04-25 09:43:20||3786.6||3786.6||3786.6||3786.6|0
1650879810000|2022-04-25 09:43:30||3787.6||3787.6||3787.6||3786.6|0
1650879820000|2022-04-25 09:43:40||3786.6||3787.6||3787.6||3786.6|0
1650879830000|2022-04-25 09:43:50||3788.6||3788.6||3788.6||3787.6|0
1650879840000|2022-04-25 09:44:00||3787.6||3787.6||3788.6||3787.6|0
1650879850000|2022-04-25 09:44:10||3786.6||3787.6||3787.6||3786.6|0
1650879860000|2022-04-25 09:44:20||3788.6||3788.6||3788.6||3788.6|0
1650879890000|2022-04-25 09:44:50||3787.6||3787.6||3788.6||3787.6|0
1650879900000|2022-04-25 09:45:00|3798.6|3788.6|3798.6|3789.6|3798.6|3789.6|3798.6|3787.6|0
1650879910000|2022-04-25 09:45:10||3787.6||3789.6||3789.6||3787.6|0
1650879920000|2022-04-25 09:45:20||3788.6||3788.6||3789.6||3788.6|0
1650879930000|2022-04-25 09:45:30||3787.6||3789.6||3789.6||3787.6|0
1650879940000|2022-04-25 09:45:40||3788.6||3787.6||3789.6||3787.6|0
1650879950000|2022-04-25 09:45:50||3788.6||3789.6||3789.6||3788.6|0
1650879960000|2022-04-25 09:46:00||3788.6||3789.6||3789.6||3787.6|0
1650879970000|2022-04-25 09:46:10||3788.6||3788.6||3789.6||3788.6|0
1650879980000|2022-04-25 09:46:20||3789.6||3788.6||3789.6||3788.6|0
1650879990000|2022-04-25 09:46:30||3789.6||3789.6||3789.6||3788.6|0
1650880000000|2022-04-25 09:46:40||3788.6||3789.6||3789.6||3787.6|0
1650880010000|2022-04-25 09:46:50||3788.6||3789.6||3789.6||3788.6|0
1650880020000|2022-04-25 09:47:00||3790.6||3789.6||3790.6||3789.6|1
1650880030000|2022-04-25 09:47:10||3787.6||3789.6||3789.6||3787.6|0
1650880040000|2022-04-25 09:47:20|3797.6|3788.6|3797.6|3788.6|3797.6|3788.6|3797.6|3788.6|0
1650880050000|2022-04-25 09:47:30||3789.6||3788.6||3789.6||3788.6|0
1650880070000|2022-04-25 09:47:50||3789.6||3788.6||3789.6||3788.6|0
1650880080000|2022-04-25 09:48:00|3799.6|3789.6|3799.6|3790.6|3799.6|3790.6|3799.6|3789.6|1
1650880090000|2022-04-25 09:48:10||3789.6||3789.6||3789.6||3789.6|0
1650880100000|2022-04-25 09:48:20||3788.6||3788.6||3788.6||3788.6|0
1650880120000|2022-04-25 09:48:40||3789.6||3789.6||3789.6||3789.6|0
1650880130000|2022-04-25 09:48:50||3788.6||3788.6||3788.6||3788.6|0
1650880150000|2022-04-25 09:49:10||3789.6||3788.6||3789.6||3788.6|0
1650880190000|2022-04-25 09:49:50||3789.6||3790.6||3790.6||3789.6|0
1650880200000|2022-04-25 09:50:00|3800.6||3800.6||3800.6||3800.6||0
1650880210000|2022-04-25 09:50:10||3791.6||3791.6||3791.6||3791.6|0
1650880220000|2022-04-25 09:50:20||3792.6||3791.6||3792.6||3790.6|0
1650880250000|2022-04-25 09:50:50||3792.6||3792.6||3792.6||3792.6|0
1650880260000|2022-04-25 09:51:00|3803.6|3793.6|3803.6|3793.6|3803.6|3793.6|3803.6|3793.6|7
1650880270000|2022-04-25 09:51:10|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|0
1650880290000|2022-04-25 09:51:30||3797.6||3797.6||3797.6||3797.6|0
1650880320000|2022-04-25 09:52:00|3803.6|3793.6|3803.6|3793.6|3803.6|3793.6|3803.6|3793.6|2
1650880330000|2022-04-25 09:52:10||3792.6||3792.6||3792.6||3792.6|0
1650880350000|2022-04-25 09:52:30||3793.6||3793.6||3793.6||3793.6|0
1650880390000|2022-04-25 09:53:10||3790.6||3791.6||3791.6||3790.6|0
1650880410000|2022-04-25 09:53:30|3802.6|3786.6|3802.6|3789.6|3802.6|3789.6|3802.6|3786.6|3
1650880420000|2022-04-25 09:53:40||3788.6||3788.6||3788.6||3788.6|0
1650880440000|2022-04-25 09:54:00||3787.6||3787.6||3788.6||3786.6|0
1650880450000|2022-04-25 09:54:10|3800.6|3788.6|3799.6|3789.6|3800.6|3789.6|3799.6|3788.6|0
1650880470000|2022-04-25 09:54:30|3800.6|3790.6|3800.6|3791.6|3800.6|3791.6|3800.6|3790.6|0
1650880480000|2022-04-25 09:54:40|3802.6|3792.6|3802.6|3794.6|3802.6|3794.6|3802.6|3792.6|1
1650880500000|2022-04-25 09:55:00||3791.6||3793.6||3793.6||3791.6|0
1650880520000|2022-04-25 09:55:20||3791.6||3792.6||3792.6||3791.6|0
1650880530000|2022-04-25 09:55:30|3798.6|3786.6|3798.6|3789.6|3798.6|3789.6|3798.6|3786.6|6
1650880540000|2022-04-25 09:55:40|3799.6||3804.6||3804.6||3799.6||2
1650880560000|2022-04-25 09:56:00||3786.6||3788.6||3788.6||3786.6|0
1650880570000|2022-04-25 09:56:10|3805.6|3795.6|3804.6|3789.6|3816.6|3800.6|3804.6|3788.6|46
1650880640000|2022-04-25 09:57:20||3790.6||3791.6||3791.6||3790.6|0
1650880650000|2022-04-25 09:57:30||3792.6||3792.6||3792.6||3792.6|0
1650880700000|2022-04-25 09:58:20|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|0
1650880710000|2022-04-25 09:58:30||3788.6||3789.6||3789.6||3788.6|0
1650880720000|2022-04-25 09:58:40|3802.6||3802.6||3802.6||3802.6||0
1650880730000|2022-04-25 09:58:50||3793.6||3790.6||3793.6||3790.6|1
1650880750000|2022-04-25 09:59:10||3791.6||3791.6||3791.6||3791.6|0
1650880760000|2022-04-25 09:59:20||3790.6||3790.6||3790.6||3790.6|0
1650880770000|2022-04-25 09:59:30||3787.6||3787.6||3787.6||3787.6|0
1650880790000|2022-04-25 09:59:50|3801.6||3800.6||3801.6||3800.6||0
1650880860000|2022-04-25 10:01:00|3802.6|3788.6|3798.6|3789.6|3802.6|3790.6|3797.6|3788.6|15
1650880870000|2022-04-25 10:01:10|3797.6||3797.6||3802.6||3797.6||10
1650880880000|2022-04-25 10:01:20|3800.6||3802.6||3802.6||3800.6||0
1650880910000|2022-04-25 10:01:50||3791.6||3792.6||3792.6||3791.6|0
1650880930000|2022-04-25 10:02:10||3793.6||3791.6||3793.6||3789.6|1
1650880950000|2022-04-25 10:02:30||3789.6||3790.6||3790.6||3789.6|0
1650881030000|2022-04-25 10:03:50|3801.6|3786.6|3800.6|3786.6|3801.6|3786.6|3800.6|3786.6|2
1650881050000|2022-04-25 10:04:10|3799.6||3799.6||3799.6||3799.6||0
1650881060000|2022-04-25 10:04:20|3798.6|3784.6|3797.6|3784.6|3798.6|3784.6|3797.6|3784.6|0
1650881070000|2022-04-25 10:04:30||3785.6||3785.6||3785.6||3785.6|0
1650881100000|2022-04-25 10:05:00|3796.6|3782.6|3796.6|3782.6|3796.6|3782.6|3796.6|3782.6|2
1650881110000|2022-04-25 10:05:10|3795.6|3783.6|3794.6|3783.6|3795.6|3783.6|3794.6|3783.6|0
1650881150000|2022-04-25 10:05:50|3793.6||3793.6||3793.6||3793.6||0
1650881170000|2022-04-25 10:06:10|3794.6||3794.6||3794.6||3794.6||0
1650881180000|2022-04-25 10:06:20|3796.6|3784.6|3796.6|3785.6|3796.6|3785.6|3796.6|3784.6|1
1650881220000|2022-04-25 10:07:00|3795.6||3795.6||3795.6||3795.6||0
1650881230000|2022-04-25 10:07:10|3793.6|3784.6|3791.6|3782.6|3793.6|3784.6|3791.6|3782.6|6
1650881240000|2022-04-25 10:07:20|3789.6|3783.6|3791.6|3783.6|3791.6|3783.6|3789.6|3783.6|1
1650881250000|2022-04-25 10:07:30|3793.6||3793.6||3793.6||3793.6||5
1650881260000|2022-04-25 10:07:40||3784.6||3785.6||3785.6||3784.6|0
1650881270000|2022-04-25 10:07:50|3795.6||3795.6||3795.6||3795.6||1
1650881290000|2022-04-25 10:08:10|3794.6||3794.6||3794.6||3794.6||0
1650881300000|2022-04-25 10:08:20|3797.6||3797.6||3797.6||3797.6||2
1650881390000|2022-04-25 10:09:50|3796.6||3796.6||3796.6||3796.6||0
1650881400000|2022-04-25 10:10:00|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|2
1650881410000|2022-04-25 10:10:10||3783.6||3783.6||3783.6||3783.6|0
1650881420000|2022-04-25 10:10:20|3793.6|3782.6|3793.6|3783.6|3793.6|3783.6|3793.6|3782.6|2
1650881450000|2022-04-25 10:10:50|3791.6|3782.6|3791.6|3782.6|3791.6|3783.6|3791.6|3782.6|2
1650881470000|2022-04-25 10:11:10|3790.6|3781.6|3790.6|3781.6|3790.6|3781.6|3790.6|3781.6|1
1650881480000|2022-04-25 10:11:20|||||||||1
1650881490000|2022-04-25 10:11:30||3782.6||3781.6||3782.6||3781.6|2
1650881510000|2022-04-25 10:11:50|3789.6||3789.6||3789.6||3789.6||0
1650881540000|2022-04-25 10:12:20|3790.6|3782.6|3794.6|3782.6|3794.6|3782.6|3790.6|3782.6|1
1650881620000|2022-04-25 10:13:40|3793.6||3792.6||3793.6||3792.6||0
1650881640000|2022-04-25 10:14:00|3791.6|3781.6|3790.6|3781.6|3791.6|3781.6|3790.6|3781.6|0
1650881660000|2022-04-25 10:14:20||3782.6||3781.6||3782.6||3781.6|0
1650881670000|2022-04-25 10:14:30|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|5
1650881680000|2022-04-25 10:14:40|3790.6||3790.6||3790.6||3790.6||2
1650881690000|2022-04-25 10:14:50|3791.6||3791.6||3791.6||3791.6||0
1650881700000|2022-04-25 10:15:00|3792.6||3794.6||3794.6||3792.6||0
1650881710000|2022-04-25 10:15:10||3781.6||3782.6||3782.6||3781.6|3
1650881740000|2022-04-25 10:15:40|||||||||1
1650881750000|2022-04-25 10:15:50|3797.6||3797.6||3797.6||3797.6||0
1650881810000|2022-04-25 10:16:50||3783.6||3784.6||3784.6||3783.6|0
1650881910000|2022-04-25 10:18:30|3800.6||3800.6||3800.6||3800.6||0
1650881920000|2022-04-25 10:18:40||3785.6||3787.6||3787.6||3785.6|0
1650881970000|2022-04-25 10:19:30|3799.6||3799.6||3799.6||3799.6||0
1650882010000|2022-04-25 10:20:10||3788.6||3789.6||3789.6||3788.6|0
1650882020000|2022-04-25 10:20:20||3787.6||3787.6||3787.6||3787.6|0
1650882560000|2022-04-25 10:29:20|||||||||1
1650882570000|2022-04-25 10:29:30|||||||||2
1650882600000|2022-04-25 10:30:00|3798.6|3784.6|3791.6|3783.6|3799.6|3784.6|3791.6|3783.6|15
1650882610000|2022-04-25 10:30:10|3794.6|3784.6|3794.6|3784.6|3794.6|3784.6|3794.6|3783.6|6
1650882620000|2022-04-25 10:30:20|3796.6|3786.6|3796.6|3786.6|3796.6|3786.6|3796.6|3786.6|0
1650882660000|2022-04-25 10:31:00|3797.6||3797.6||3797.6||3797.6||0
1650882710000|2022-04-25 10:31:50||3787.6||3787.6||3787.6||3787.6|0
1650882720000|2022-04-25 10:32:00||3786.6||3786.6||3786.6||3786.6|2
1650882740000|2022-04-25 10:32:20||3785.6||3785.6||3785.6||3784.6|0
1650882750000|2022-04-25 10:32:30||3784.6||3784.6||3784.6||3784.6|0
1650882760000|2022-04-25 10:32:40|3796.6||3795.6||3796.6||3795.6||0
1650882770000|2022-04-25 10:32:50||3785.6||3785.6||3786.6||3785.6|0
1650882790000|2022-04-25 10:33:10||3786.6||3786.6||3786.6||3786.6|0
1650882800000|2022-04-25 10:33:20|3797.6||3797.6||3797.6||3797.6||0
1650882810000|2022-04-25 10:33:30||3787.6||3787.6||3787.6||3787.6|0
1650882830000|2022-04-25 10:33:50||3788.6||3788.6||3788.6||3788.6|0
1650882840000|2022-04-25 10:34:00||3787.6||3786.6||3787.6||3786.6|1
1650882870000|2022-04-25 10:34:30|3791.6|3778.6|3790.6|3775.6|3791.6|3779.6|3790.6|3774.6|8
1650882890000|2022-04-25 10:34:50|3789.6|3776.6|3789.6|3777.6|3789.6|3778.6|3789.6|3776.6|2
1650882900000|2022-04-25 10:35:00|3787.6|3773.6|3787.6|3773.6|3787.6|3773.6|3787.6|3773.6|2
1650882910000|2022-04-25 10:35:10||3772.6||3773.6||3773.6||3772.6|0
1650882920000|2022-04-25 10:35:20|||||||||1
1650882950000|2022-04-25 10:35:50|3784.6|3774.6|3780.6|3769.6|3784.6|3775.6|3778.6|3769.6|27
1650882960000|2022-04-25 10:36:00|3778.6|3768.6|3773.6|3762.6|3778.6|3768.6|3769.6|3758.6|43
1650882970000|2022-04-25 10:36:10|3777.6|3765.6|3785.6|3765.6|3791.6|3765.6|3777.6|3765.6|7
1650882980000|2022-04-25 10:36:20|3786.6||3785.6||3791.6||3785.6||0
1650882990000|2022-04-25 10:36:30|3780.6|3766.6|3780.6|3766.6|3780.6|3766.6|3780.6|3766.6|0
1650883000000|2022-04-25 10:36:40|3782.6||3785.6||3785.6||3782.6||0
1650883020000|2022-04-25 10:37:00||3767.6||3768.6||3768.6||3767.6|0
1650883050000|2022-04-25 10:37:30|3787.6|3769.6|3780.6|3768.6|3791.6|3769.6|3780.6|3768.6|0
1650883070000|2022-04-25 10:37:50||3767.6||3762.6||3767.6||3761.6|5
1650883080000|2022-04-25 10:38:00||3761.6||3761.6||3761.6||3761.6|1
1650883100000|2022-04-25 10:38:20||3762.6||3763.6||3763.6||3762.6|0
1650883140000|2022-04-25 10:39:00|3776.6||3775.6||3776.6||3775.6||0
1650883180000|2022-04-25 10:39:40|3773.6|3758.6|3773.6|3758.6|3773.6|3758.6|3773.6|3758.6|3
1650883240000|2022-04-25 10:40:40|3772.6||3772.6||3772.6||3772.6||0
1650883270000|2022-04-25 10:41:10||3759.6||3759.6||3759.6||3759.6|0
1650883280000|2022-04-25 10:41:20|3773.6||3773.6||3773.6||3773.6||0
1650883290000|2022-04-25 10:41:30|3772.6||3772.6||3772.6||3772.6||0
1650883320000|2022-04-25 10:42:00|3771.6||3771.6||3771.6||3771.6||0
1650883340000|2022-04-25 10:42:20|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1650883360000|2022-04-25 10:42:40||3759.6||3759.6||3759.6||3759.6|0
1650883370000|2022-04-25 10:42:50|3769.6||3769.6||3769.6||3769.6||0
1650883380000|2022-04-25 10:43:00|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|2
1650883390000|2022-04-25 10:43:10|3762.6|3754.6|3768.6|3758.6|3768.6|3758.6|3762.6|3754.6|4
1650883400000|2022-04-25 10:43:20|3770.6|3760.6|3771.6|3760.6|3771.6|3760.6|3770.6|3760.6|2
1650883430000|2022-04-25 10:43:50||3763.6||3763.6||3763.6||3763.6|0
1650883440000|2022-04-25 10:44:00||3760.6||3760.6||3760.6||3760.6|5
1650883450000|2022-04-25 10:44:10||3759.6||3759.6||3759.6||3759.6|0
1650883500000|2022-04-25 10:45:00||3760.6||3760.6||3760.6||3760.6|0
1650883510000|2022-04-25 10:45:10|3774.6|3761.6|3772.6|3761.6|3774.6|3761.6|3772.6|3761.6|0
1650883530000|2022-04-25 10:45:30||3763.6||3763.6||3763.6||3763.6|0
1650883550000|2022-04-25 10:45:50|3768.6|3761.6|3768.6|3754.6|3770.6|3761.6|3765.6|3754.6|5
1650883570000|2022-04-25 10:46:10||3755.6||3756.6||3756.6||3755.6|0
1650883580000|2022-04-25 10:46:20|3770.6|3755.6|3770.6|3756.6|3770.6|3756.6|3769.6|3755.6|0
1650883590000|2022-04-25 10:46:30|3771.6||3771.6||3771.6||3770.6||0
1650883600000|2022-04-25 10:46:40|3772.6|3757.6|3774.6|3760.6|3774.6|3760.6|3772.6|3757.6|0
1650883640000|2022-04-25 10:47:20||3761.6||3761.6||3761.6||3761.6|0
1650883690000|2022-04-25 10:48:10||3760.6||3760.6||3760.6||3760.6|0
1650883720000|2022-04-25 10:48:40|3776.6|3761.6|3775.6|3762.6|3776.6|3762.6|3775.6|3761.6|0
1650883730000|2022-04-25 10:48:50|3774.6|3761.6|3773.6|3761.6|3774.6|3761.6|3773.6|3761.6|0
1650883740000|2022-04-25 10:49:00||3762.6||3762.6||3762.6||3762.6|0
1650883790000|2022-04-25 10:49:50|3774.6||3773.6||3774.6||3773.6||0
1650883800000|2022-04-25 10:50:00||3761.6||3762.6||3762.6||3761.6|0
1650883830000|2022-04-25 10:50:30|3774.6||3774.6||3774.6||3774.6||0
1650883850000|2022-04-25 10:50:50|3776.6||3776.6||3776.6||3776.6||0
1650883920000|2022-04-25 10:52:00|3775.6||3776.6||3776.6||3775.6||0
1650883980000|2022-04-25 10:53:00|3775.6||3776.6||3776.6||3775.6||0
1650884050000|2022-04-25 10:54:10|3775.6||3775.6||3775.6||3775.6||0
1650884070000|2022-04-25 10:54:30|3774.6||3773.6||3774.6||3773.6||0
1650884090000|2022-04-25 10:54:50|3774.6||3774.6||3774.6||3774.6||0
1650884200000|2022-04-25 10:56:40|3776.6||3776.6||3776.6||3776.6||0
1650884270000|2022-04-25 10:57:50|3775.6||3776.6||3776.6||3775.6||0
1650884360000|2022-04-25 10:59:20|3778.6||3778.6||3778.6||3777.6||0
1650884370000|2022-04-25 10:59:30|3780.6||3780.6||3780.6||3778.6||0
1650884380000|2022-04-25 10:59:40|3777.6||3778.6||3778.6||3777.6||0
1650884490000|2022-04-25 11:01:30|3780.6||3778.6||3780.6||3778.6||0
1650884510000|2022-04-25 11:01:50|3780.6||3779.6||3780.6||3779.6||0
1650884540000|2022-04-25 11:02:20||3763.6||3764.6||3764.6||3763.6|0
1650884550000|2022-04-25 11:02:30|3780.6||3779.6||3781.6||3779.6||0
1650884600000|2022-04-25 11:03:20|3780.6||3778.6||3781.6||3778.6||0
1650884670000|2022-04-25 11:04:30|3779.6||3777.6||3780.6||3777.6||0
1650884680000|2022-04-25 11:04:40|3778.6|3765.6|3776.6|3765.6|3780.6|3765.6|3776.6|3765.6|0
1650884720000|2022-04-25 11:05:20||3764.6||3763.6||3764.6||3763.6|2
1650884740000|2022-04-25 11:05:40|3775.6||3773.6||3775.6||3773.6||0
1650884750000|2022-04-25 11:05:50||3764.6||3763.6||3764.6||3763.6|0
1650884760000|2022-04-25 11:06:00|3772.6||3772.6||3772.6||3772.6||0
1650884770000|2022-04-25 11:06:10|3771.6|3761.6|3772.6|3761.6|3772.6|3761.6|3771.6|3761.6|2
1650884780000|2022-04-25 11:06:20||3762.6||3762.6||3762.6||3762.6|0
1650884820000|2022-04-25 11:07:00|3771.6|3761.6|3770.6|3758.6|3771.6|3761.6|3770.6|3758.6|3
1650884840000|2022-04-25 11:07:20|3769.6|3759.6|3770.6|3759.6|3770.6|3759.6|3769.6|3759.6|2
1650884860000|2022-04-25 11:07:40|3769.6|3760.6|3770.6|3761.6|3770.6|3761.6|3769.6|3760.6|0
1650884880000|2022-04-25 11:08:00|3771.6|3762.6|3771.6|3762.6|3771.6|3762.6|3771.6|3762.6|1
1650884900000|2022-04-25 11:08:20|3772.6|3763.6|3775.6|3763.6|3775.6|3763.6|3772.6|3763.6|2
1650884910000|2022-04-25 11:08:30|3774.6||3774.6||3774.6||3774.6||0
1650884920000|2022-04-25 11:08:40|3773.6||3774.6||3774.6||3773.6||0
1650884930000|2022-04-25 11:08:50||3762.6||3760.6||3762.6||3760.6|0
1650884940000|2022-04-25 11:09:00||3761.6||3762.6||3762.6||3761.6|0
1650884960000|2022-04-25 11:09:20|3773.6||3773.6||3773.6||3773.6||0
1650884980000|2022-04-25 11:09:40||3761.6||3760.6||3761.6||3760.6|0
1650885000000|2022-04-25 11:10:00||3761.6||3762.6||3762.6||3761.6|0
1650885030000|2022-04-25 11:10:30|3774.6||3773.6||3774.6||3773.6||0
1650885040000|2022-04-25 11:10:40||3761.6||3760.6||3761.6||3760.6|0
1650885050000|2022-04-25 11:10:50||3758.6||3758.6||3760.6||3758.6|2
1650885070000|2022-04-25 11:11:10|3772.6|3759.6|3770.6|3759.6|3772.6|3759.6|3770.6|3759.6|0
1650885100000|2022-04-25 11:11:40|3769.6|3758.6|3768.6|3757.6|3769.6|3758.6|3768.6|3757.6|0
1650885120000|2022-04-25 11:12:00||3758.6||3758.6||3758.6||3758.6|0
1650885160000|2022-04-25 11:12:40||3755.6||3756.6||3756.6||3755.6|2
1650885170000|2022-04-25 11:12:50|3764.6|3755.6|3765.6|3752.6|3766.6|3755.6|3764.6|3752.6|4
1650885180000|2022-04-25 11:13:00||3748.6||3748.6||3748.6||3748.6|2
1650885200000|2022-04-25 11:13:20||3745.6||3747.6||3747.6||3745.6|4
1650885210000|2022-04-25 11:13:30||3748.6||3746.6||3749.6||3745.6|4
1650885220000|2022-04-25 11:13:40||3747.6||3748.6||3748.6||3747.6|0
1650885230000|2022-04-25 11:13:50||3749.6||3748.6||3749.6||3748.6|1
1650885240000|2022-04-25 11:14:00|3764.6|3746.6|3761.6|3746.6|3764.6|3746.6|3761.6|3746.6|0
1650885250000|2022-04-25 11:14:10|3760.6|3745.6|3758.6|3739.6|3760.6|3745.6|3758.6|3739.6|0
1650885260000|2022-04-25 11:14:20||3740.6||3740.6||3740.6||3740.6|0
1650885310000|2022-04-25 11:15:10||3746.6||3744.6||3746.6||3744.6|2
1650885320000|2022-04-25 11:15:20|3757.6||3757.6||3757.6||3757.6||0
1650885340000|2022-04-25 11:15:40|3755.6|3740.6|3754.6|3741.6|3755.6|3741.6|3754.6|3740.6|0
1650885370000|2022-04-25 11:16:10|3756.6|3744.6|3756.6|3745.6|3756.6|3745.6|3756.6|3744.6|0
1650885400000|2022-04-25 11:16:40||3748.6||3744.6||3748.6||3744.6|2
1650885410000|2022-04-25 11:16:50||3746.6||3747.6||3747.6||3746.6|0
1650885420000|2022-04-25 11:17:00|3757.6||3757.6||3757.6||3757.6||0
1650885430000|2022-04-25 11:17:10|3759.6|3749.6|3759.6|3749.6|3759.6|3749.6|3759.6|3749.6|1
1650885440000|2022-04-25 11:17:20|3758.6|3746.6|3758.6|3744.6|3758.6|3746.6|3758.6|3744.6|1
1650885450000|2022-04-25 11:17:30||3745.6||3745.6||3745.6||3745.6|1
1650885460000|2022-04-25 11:17:40||3746.6||3746.6||3746.6||3746.6|0
1650885470000|2022-04-25 11:17:50|3757.6|3745.6|3757.6|3744.6|3757.6|3745.6|3757.6|3744.6|1
1650885480000|2022-04-25 11:18:00||3745.6||3744.6||3745.6||3744.6|0
1650885490000|2022-04-25 11:18:10|3756.6|3745.6|3756.6|3744.6|3756.6|3745.6|3756.6|3744.6|0
1650885500000|2022-04-25 11:18:20|3755.6||3754.6||3755.6||3754.6||0
1650885530000|2022-04-25 11:18:50|3753.6||3753.6||3753.6||3753.6||0
1650885540000|2022-04-25 11:19:00|3754.6|3745.6|3755.6|3744.6|3758.6|3745.6|3754.6|3744.6|0
1650885590000|2022-04-25 11:19:50|3754.6||3755.6||3755.6||3754.6||0
1650885600000|2022-04-25 11:20:00||3743.6||3744.6||3744.6||3743.6|0
1650885610000|2022-04-25 11:20:10||3745.6||3745.6||3745.6||3745.6|0
1650885620000|2022-04-25 11:20:20|3756.6||3756.6||3756.6||3755.6||0
1650885640000|2022-04-25 11:20:40||3743.6||3743.6||3743.6||3743.6|0
1650885740000|2022-04-25 11:22:20||3744.6||3744.6||3744.6||3744.6|0
1650885750000|2022-04-25 11:22:30|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1650885760000|2022-04-25 11:22:40|3758.6|3747.6|3762.6|3747.6|3762.6|3747.6|3758.6|3747.6|1
1650885770000|2022-04-25 11:22:50|3765.6|3749.6|3786.6|3771.6|3787.6|3771.6|3765.6|3749.6|25
1650885780000|2022-04-25 11:23:00|3789.6|3772.6|3799.6|3782.6|3799.6|3782.6|3788.6|3772.6|15
1650885790000|2022-04-25 11:23:10|3802.6|3783.6|3804.6|3783.6|3804.6|3783.6|3802.6|3783.6|6
1650885800000|2022-04-25 11:23:20|3802.6|3784.6|3802.6|3784.6|3802.6|3784.6|3802.6|3784.6|0
1650885810000|2022-04-25 11:23:30|3804.6|3785.6|3810.6|3798.6|3810.6|3798.6|3804.6|3785.6|5
1650885820000|2022-04-25 11:23:40||3799.6||3799.6||3803.6||3799.6|13
1650885830000|2022-04-25 11:23:50|3809.6|3797.6|3809.6|3782.6|3809.6|3797.6|3809.6|3781.6|4
1650885840000|2022-04-25 11:24:00||3783.6||3784.6||3784.6||3782.6|0
1650885850000|2022-04-25 11:24:10|3810.6|3790.6|3810.6|3793.6|3810.6|3793.6|3810.6|3790.6|0
1650885860000|2022-04-25 11:24:20||3794.6||3795.6||3795.6||3794.6|12
1650885870000|2022-04-25 11:24:30|3809.6|3794.6|3809.6|3790.6|3809.6|3800.6|3809.6|3790.6|7
1650885880000|2022-04-25 11:24:40||3789.6||3786.6||3789.6||3786.6|0
1650885890000|2022-04-25 11:24:50|3808.6|3783.6|3808.6|3785.6|3808.6|3785.6|3808.6|3783.6|0
1650885900000|2022-04-25 11:25:00||3786.6||3786.6||3786.6||3786.6|0
1650885910000|2022-04-25 11:25:10|3807.6|3787.6|3807.6|3788.6|3807.6|3789.6|3807.6|3787.6|0
1650885920000|2022-04-25 11:25:20|3806.6|3789.6|3805.6|3785.6|3806.6|3789.6|3805.6|3785.6|0
1650885930000|2022-04-25 11:25:30|3802.6|3786.6|3801.6|3786.6|3802.6|3786.6|3801.6|3786.6|0
1650885940000|2022-04-25 11:25:40|3800.6|3782.6|3794.6|3776.6|3800.6|3782.6|3794.6|3776.6|5
1650885950000|2022-04-25 11:25:50|3793.6|3779.6|3793.6|3779.6|3793.6|3779.6|3793.6|3779.6|0
1650885970000|2022-04-25 11:26:10|3799.6|3784.6|3794.6|3781.6|3799.6|3788.6|3794.6|3781.6|4
1650885980000|2022-04-25 11:26:20|3799.6||3799.6||3799.6||3799.6||0
1650885990000|2022-04-25 11:26:30|3798.6|3779.6|3798.6|3784.6|3798.6|3784.6|3798.6|3779.6|0
1650886000000|2022-04-25 11:26:40||3782.6||3782.6||3782.6||3782.6|0
1650886010000|2022-04-25 11:26:50|3797.6|3786.6|3792.6|3782.6|3797.6|3786.6|3792.6|3782.6|3
1650886020000|2022-04-25 11:27:00|3795.6||3794.6||3795.6||3794.6||2
1650886030000|2022-04-25 11:27:10|3795.6|3784.6|3796.6|3786.6|3797.6|3786.6|3795.6|3782.6|0
1650886040000|2022-04-25 11:27:20|3798.6|3782.6|3796.6|3777.6|3798.6|3786.6|3796.6|3777.6|3
1650886050000|2022-04-25 11:27:30|3791.6|3786.6|3792.6|3777.6|3794.6|3786.6|3791.6|3777.6|2
1650886060000|2022-04-25 11:27:40|3791.6||3791.6||3791.6||3791.6||0
1650886070000|2022-04-25 11:27:50|3792.6||3792.6||3792.6||3792.6||0
1650886080000|2022-04-25 11:28:00||3778.6||3778.6||3778.6||3778.6|1
1650886100000|2022-04-25 11:28:20|3784.6|3772.6|3786.6|3772.6|3786.6|3772.6|3784.6|3772.6|3
1650886120000|2022-04-25 11:28:40||3773.6||3773.6||3773.6||3773.6|0
1650886130000|2022-04-25 11:28:50|3788.6|3774.6|3790.6|3774.6|3790.6|3774.6|3787.6|3774.6|0
1650886140000|2022-04-25 11:29:00||3775.6||3775.6||3775.6||3775.6|0
1650886150000|2022-04-25 11:29:10|3781.6|3771.6|3784.6|3771.6|3785.6|3771.6|3781.6|3771.6|2
1650886170000|2022-04-25 11:29:30|3783.6||3783.6||3783.6||3783.6||0
1650886190000|2022-04-25 11:29:50||3769.6||3770.6||3770.6||3769.6|0
1650886200000|2022-04-25 11:30:00|3782.6||3783.6||3783.6||3782.6||0
1650886210000|2022-04-25 11:30:10|3782.6||3783.6||3784.6||3782.6||0
1650886240000|2022-04-25 11:30:40|3784.6||3783.6||3784.6||3783.6||0
1650886250000|2022-04-25 11:30:50|3784.6||3783.6||3784.6||3783.6||0
1650886260000|2022-04-25 11:31:00|3782.6|3766.6|3783.6|3769.6|3783.6|3769.6|3782.6|3766.6|2
1650886270000|2022-04-25 11:31:10||3770.6||3770.6||3770.6||3770.6|0
1650886280000|2022-04-25 11:31:20|3786.6|3773.6|3786.6|3775.6|3786.6|3775.6|3786.6|3773.6|0
1650886290000|2022-04-25 11:31:30||3773.6||3770.6||3773.6||3770.6|2
1650886310000|2022-04-25 11:31:50||3771.6||3772.6||3772.6||3771.6|0
1650886320000|2022-04-25 11:32:00|3790.6|3773.6|3789.6|3774.6|3790.6|3774.6|3788.6|3773.6|2
1650886330000|2022-04-25 11:32:10|3790.6|3775.6|3790.6|3776.6|3790.6|3776.6|3790.6|3775.6|1
1650886340000|2022-04-25 11:32:20|3793.6|3777.6|3793.6|3777.6|3793.6|3777.6|3793.6|3777.6|8
1650886350000|2022-04-25 11:32:30||3778.6||3778.6||3778.6||3778.6|0
1650886360000|2022-04-25 11:32:40|3796.6|3779.6|3796.6|3779.6|3796.6|3779.6|3796.6|3779.6|0
1650886370000|2022-04-25 11:32:50|3799.6|3780.6|3799.6|3781.6|3799.6|3781.6|3799.6|3780.6|0
1650886380000|2022-04-25 11:33:00|3790.6||3799.6||3799.6||3790.6||1
1650886390000|2022-04-25 11:33:10|3798.6||3798.6||3798.6||3798.6||0
1650886400000|2022-04-25 11:33:20|3797.6|3782.6|3797.6|3782.6|3797.6|3782.6|3797.6|3782.6|0
1650886410000|2022-04-25 11:33:30|3798.6|3781.6|3803.6|3785.6|3803.6|3785.6|3798.6|3781.6|0
1650886420000|2022-04-25 11:33:40||3786.6||3786.6||3786.6||3786.6|0
1650886450000|2022-04-25 11:34:10|3805.6||3810.6||3810.6||3805.6||0
1650886470000|2022-04-25 11:34:30||3784.6||3784.6||3784.6||3784.6|0
1650886480000|2022-04-25 11:34:40||3785.6||3785.6||3785.6||3785.6|0
1650886490000|2022-04-25 11:34:50||3786.6||3787.6||3787.6||3786.6|0
1650886510000|2022-04-25 11:35:10||3788.6||3791.6||3791.6||3788.6|0
1650886530000|2022-04-25 11:35:30||3792.6||3795.6||3795.6||3792.6|0
1650886540000|2022-04-25 11:35:40|3814.6|3796.6|3818.6|3800.6|3819.6|3803.6|3810.6|3796.6|26
1650886550000|2022-04-25 11:35:50||3798.6||3801.6||3801.6||3798.6|0
1650886570000|2022-04-25 11:36:10|3834.6|3799.6|3818.6|3802.6|3834.6|3812.6|3818.6|3799.6|12
1650886580000|2022-04-25 11:36:20|3817.6|3798.6|3815.6|3799.6|3817.6|3799.6|3815.6|3798.6|0
1650886590000|2022-04-25 11:36:30|3816.6|3800.6|3818.6|3802.6|3818.6|3802.6|3816.6|3800.6|1
1650886600000|2022-04-25 11:36:40|3815.6||3816.6||3816.6||3815.6||1
1650886620000|2022-04-25 11:37:00|3815.6|3801.6|3813.6|3798.6|3815.6|3801.6|3813.6|3798.6|0
1650886660000|2022-04-25 11:37:40|3812.6||3813.6||3813.6||3812.6||0
1650886670000|2022-04-25 11:37:50||3803.6||3803.6||3803.6||3803.6|0
1650886680000|2022-04-25 11:38:00|3816.6|3798.6|3816.6|3803.6|3816.6|3803.6|3816.6|3798.6|1
1650886710000|2022-04-25 11:38:30|3817.6||3818.6||3818.6||3817.6||0
1650886730000|2022-04-25 11:38:50||3804.6||3804.6||3804.6||3804.6|1
1650886740000|2022-04-25 11:39:00||3805.6||3805.6||3805.6||3805.6|0
1650886750000|2022-04-25 11:39:10|3822.6|3806.6|3822.6|3806.6|3822.6|3806.6|3822.6|3806.6|1
1650886760000|2022-04-25 11:39:20||3807.6||3807.6||3807.6||3807.6|0
1650886770000|2022-04-25 11:39:30||3808.6||3808.6||3808.6||3808.6|0
1650886780000|2022-04-25 11:39:40|||||||||1
1650886790000|2022-04-25 11:39:50|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|4
1650886800000|2022-04-25 11:40:00|3822.6|3811.6|3822.6|3811.6|3822.6|3811.6|3822.6|3811.6|1
1650886810000|2022-04-25 11:40:10|3821.6||3822.6||3822.6||3821.6||0
1650886820000|2022-04-25 11:40:20|3821.6||3826.6||3826.6||3821.6||4
1650886830000|2022-04-25 11:40:30|3823.6||3823.6||3823.6||3823.6||1
1650886840000|2022-04-25 11:40:40|||||||||2
1650886860000|2022-04-25 11:41:00|3822.6||3822.6||3822.6||3822.6||0
1650886870000|2022-04-25 11:41:10|3821.6||3821.6||3822.6||3821.6||0
1650886880000|2022-04-25 11:41:20|3820.6|3810.6|3822.6|3810.6|3822.6|3810.6|3820.6|3810.6|7
1650886890000|2022-04-25 11:41:30|3821.6||3821.6||3821.6||3821.6||1
1650886940000|2022-04-25 11:42:20|||||||||1
1650886970000|2022-04-25 11:42:50|3815.6|3803.6|3815.6|3803.6|3817.6|3803.6|3815.6|3803.6|13
1650887000000|2022-04-25 11:43:20|3814.6||3814.6||3814.6||3813.6||0
1650887060000|2022-04-25 11:44:20|3813.6||3814.6||3814.6||3813.6||0
1650887070000|2022-04-25 11:44:30|3813.6||3813.6||3814.6||3813.6||0
1650887090000|2022-04-25 11:44:50|3814.6|3806.6|3819.6|3806.6|3819.6|3806.6|3813.6|3806.6|4
1650887110000|2022-04-25 11:45:10|||||||||1
1650887120000|2022-04-25 11:45:20|3821.6||3820.6||3821.6||3820.6||0
1650887140000|2022-04-25 11:45:40|3823.6|3811.6|3823.6|3811.6|3823.6|3811.6|3821.6|3811.6|13
1650887150000|2022-04-25 11:45:50|3822.6||3823.6||3823.6||3822.6||0
1650887160000|2022-04-25 11:46:00|3824.6||3825.6||3826.6||3824.6||0
1650887170000|2022-04-25 11:46:10|3824.6||3824.6||3824.6||3824.6||1
1650887180000|2022-04-25 11:46:20|3825.6||3828.6||3828.6||3825.6||0
1650887220000|2022-04-25 11:47:00|||||||||1
1650887240000|2022-04-25 11:47:20|3827.6||3825.6||3827.6||3825.6||0
1650887250000|2022-04-25 11:47:30|3822.6|3813.6|3822.6|3813.6|3822.6|3813.6|3822.6|3813.6|0
1650887270000|2022-04-25 11:47:50|3824.6|3812.6|3826.6|3816.6|3826.6|3817.6|3824.6|3812.6|11
1650887280000|2022-04-25 11:48:00|3825.6||3826.6||3826.6||3825.6||1
1650887300000|2022-04-25 11:48:20|3828.6||3828.6||3828.6||3828.6||3
1650887340000|2022-04-25 11:49:00|||||||||1
1650887370000|2022-04-25 11:49:30||3815.6||3815.6||3815.6||3815.6|3
1650887380000|2022-04-25 11:49:40||3811.6||3811.6||3811.6||3811.6|10
1650887420000|2022-04-25 11:50:20|3827.6||3825.6||3827.6||3825.6||0
1650887450000|2022-04-25 11:50:50|3826.6||3826.6||3826.6||3826.6||0
1650887460000|2022-04-25 11:51:00||3812.6||3812.6||3812.6||3812.6|0
1650887470000|2022-04-25 11:51:10|3827.6||3827.6||3827.6||3827.6||0
1650887490000|2022-04-25 11:51:30|3828.6|3813.6|3828.6|3814.6|3828.6|3814.6|3828.6|3813.6|0
1650887500000|2022-04-25 11:51:40|||||||||1
1650887540000|2022-04-25 11:52:20|3832.6|3818.6|3834.6|3826.6|3834.6|3826.6|3832.6|3818.6|4
1650887550000|2022-04-25 11:52:30|3835.6||3837.6||3838.6||3835.6||8
1650887560000|2022-04-25 11:52:40|3838.6||3836.6||3838.6||3836.6||1
1650887590000|2022-04-25 11:53:10|3838.6|3825.6|3836.6|3825.6|3838.6|3827.6|3836.6|3825.6|13
1650887600000|2022-04-25 11:53:20|3835.6||3834.6||3835.6||3834.6||0
1650887610000|2022-04-25 11:53:30||3824.6||3824.6||3824.6||3824.6|1
1650887620000|2022-04-25 11:53:40|3833.6||3833.6||3833.6||3832.6||0
1650887630000|2022-04-25 11:53:50|3835.6||3834.6||3835.6||3834.6||0
1650887640000|2022-04-25 11:54:00|3835.6||3835.6||3835.6||3835.6||0
1650887670000|2022-04-25 11:54:30|||||||||1
1650887690000|2022-04-25 11:54:50|3836.6||3835.6||3836.6||3835.6||0
1650887710000|2022-04-25 11:55:10|3836.6||3835.6||3836.6||3835.6||0
1650887720000|2022-04-25 11:55:20|||||||||1
1650887730000|2022-04-25 11:55:30|3834.6||3834.6||3834.6||3834.6||0
1650887740000|2022-04-25 11:55:40|3833.6|3823.6|3828.6|3817.6|3833.6|3823.6|3828.6|3817.6|18
1650887760000|2022-04-25 11:56:00|3829.6||3829.6||3829.6||3828.6||0
1650887770000|2022-04-25 11:56:10|3828.6|3818.6|3831.6|3818.6|3831.6|3818.6|3828.6|3818.6|7
1650887780000|2022-04-25 11:56:20|3830.6|3817.6|3830.6|3817.6|3830.6|3817.6|3830.6|3817.6|2
1650887810000|2022-04-25 11:56:50|3826.6||3826.6||3826.6||3826.6||0
1650887820000|2022-04-25 11:57:00|3825.6|3815.6|3825.6|3815.6|3825.6|3815.6|3824.6|3815.6|1
1650887830000|2022-04-25 11:57:10|3824.6|3814.6|3824.6|3814.6|3824.6|3814.6|3824.6|3814.6|2
1650887840000|2022-04-25 11:57:20||3812.6||3812.6||3812.6||3812.6|2
1650887860000|2022-04-25 11:57:40|3825.6||3825.6||3825.6||3825.6||0
1650887870000|2022-04-25 11:57:50|3824.6||3824.6||3824.6||3824.6||0
1650887890000|2022-04-25 11:58:10|3823.6||3823.6||3823.6||3822.6||1
1650887900000|2022-04-25 11:58:20|3825.6||3824.6||3825.6||3824.6||5
1650887910000|2022-04-25 11:58:30|3825.6||3824.6||3825.6||3824.6||0
1650887920000|2022-04-25 11:58:40|3825.6||3825.6||3827.6||3825.6||0
1650887930000|2022-04-25 11:58:50|3826.6|3813.6|3830.6|3813.6|3830.6|3813.6|3825.6|3813.6|0
1650887960000|2022-04-25 11:59:20|3825.6|3818.6|3828.6|3818.6|3828.6|3818.6|3825.6|3818.6|1
1650887970000|2022-04-25 11:59:30|3830.6|3821.6|3830.6|3818.6|3831.6|3821.6|3825.6|3818.6|13
1650887980000|2022-04-25 11:59:40|3828.6||3828.6||3828.6||3828.6||0
1650888000000|2022-04-25 12:00:00|3826.6|3814.6|3826.6|3814.6|3827.6|3814.6|3826.6|3814.6|1
1650888020000|2022-04-25 12:00:20|3825.6||3824.6||3825.6||3824.6||0
1650888040000|2022-04-25 12:00:40|3822.6||3824.6||3824.6||3822.6||2
1650888070000|2022-04-25 12:01:10|3823.6||3824.6||3824.6||3823.6||0
1650888080000|2022-04-25 12:01:20|3823.6||3823.6||3823.6||3823.6||0
1650888100000|2022-04-25 12:01:40|3822.6|3813.6|3822.6|3813.6|3822.6|3814.6|3822.6|3813.6|8
1650888110000|2022-04-25 12:01:50|3823.6||3823.6||3823.6||3822.6||1
1650888120000|2022-04-25 12:02:00|3825.6|3814.6|3823.6|3813.6|3825.6|3815.6|3823.6|3813.6|0
1650888130000|2022-04-25 12:02:10|3822.6||3822.6||3822.6||3822.6||0
1650888140000|2022-04-25 12:02:20|3823.6|3814.6|3823.6|3813.6|3824.6|3814.6|3823.6|3813.6|1
1650888150000|2022-04-25 12:02:30|3822.6|3812.6|3821.6|3812.6|3822.6|3812.6|3821.6|3812.6|5
1650888160000|2022-04-25 12:02:40|3820.6|3810.6|3820.6|3810.6|3820.6|3810.6|3820.6|3810.6|11
1650888170000|2022-04-25 12:02:50||3809.6||3809.6||3809.6||3809.6|0
1650888180000|2022-04-25 12:03:00|3821.6|3810.6|3827.6|3811.6|3827.6|3811.6|3821.6|3810.6|3
1650888190000|2022-04-25 12:03:10|3821.6||3822.6||3823.6||3821.6||1
1650888220000|2022-04-25 12:03:40|3828.6||3828.6||3828.6||3828.6||2
1650888230000|2022-04-25 12:03:50|3827.6|3812.6|3826.6|3814.6|3827.6|3814.6|3826.6|3812.6|1
1650888270000|2022-04-25 12:04:30|3827.6||3827.6||3827.6||3827.6||0
1650888280000|2022-04-25 12:04:40||3812.6||3812.6||3812.6||3812.6|1
1650888300000|2022-04-25 12:05:00|3826.6||3825.6||3826.6||3825.6||0
1650888320000|2022-04-25 12:05:20|3827.6||3827.6||3827.6||3827.6||0
1650888340000|2022-04-25 12:05:40|||||||||1
1650888390000|2022-04-25 12:06:30||3816.6||3816.6||3816.6||3816.6|1
1650888410000|2022-04-25 12:06:50|3828.6|3813.6|3828.6|3813.6|3828.6|3813.6|3827.6|3813.6|11
1650888420000|2022-04-25 12:07:00|3827.6||3827.6||3828.6||3827.6||0
1650888430000|2022-04-25 12:07:10|3828.6||3828.6||3828.6||3828.6||0
1650888440000|2022-04-25 12:07:20|3827.6||3828.6||3828.6||3827.6||0
1650888450000|2022-04-25 12:07:30|3827.6||3827.6||3827.6||3827.6||1
1650888460000|2022-04-25 12:07:40|3823.6|3812.6|3823.6|3811.6|3823.6|3812.6|3823.6|3811.6|30
1650888480000|2022-04-25 12:08:00|3827.6|3812.6|3827.6|3812.6|3827.6|3812.6|3827.6|3812.6|0
1650888500000|2022-04-25 12:08:20|||||||||1
1650888550000|2022-04-25 12:09:10|3821.6||3821.6||3821.6||3821.6||0
1650888560000|2022-04-25 12:09:20|3823.6||3825.6||3825.6||3823.6||2
1650888600000|2022-04-25 12:10:00||3813.6||3812.6||3813.6||3812.6|0
1650888610000|2022-04-25 12:10:10|||||||||1
1650888620000|2022-04-25 12:10:20||3813.6||3813.6||3813.6||3813.6|0
1650888650000|2022-04-25 12:10:50||3814.6||3814.6||3814.6||3814.6|0
1650888660000|2022-04-25 12:11:00|3826.6|3815.6|3826.6|3815.6|3826.6|3815.6|3826.6|3815.6|0
1650888670000|2022-04-25 12:11:10|3827.6|3817.6|3827.6|3817.6|3827.6|3817.6|3827.6|3817.6|4
1650888690000|2022-04-25 12:11:30|3826.6|3815.6|3824.6|3814.6|3826.6|3815.6|3824.6|3814.6|10
1650888700000|2022-04-25 12:11:40|3825.6||3825.6||3825.6||3824.6||0
1650888710000|2022-04-25 12:11:50|3824.6||3825.6||3825.6||3824.6||0
1650888730000|2022-04-25 12:12:10|3824.6|3815.6|3826.6|3815.6|3826.6|3815.6|3824.6|3815.6|1
1650888750000|2022-04-25 12:12:30|3825.6|3814.6|3824.6|3814.6|3825.6|3814.6|3824.6|3814.6|0
1650888760000|2022-04-25 12:12:40|3823.6|3813.6|3823.6|3814.6|3823.6|3814.6|3823.6|3813.6|0
1650888780000|2022-04-25 12:13:00|3822.6||3822.6||3822.6||3822.6||1
1650888790000|2022-04-25 12:13:10|3824.6||3824.6||3824.6||3824.6||1
1650888800000|2022-04-25 12:13:20|3823.6||3823.6||3823.6||3823.6||0
1650888810000|2022-04-25 12:13:30|3824.6||3824.6||3824.6||3823.6||0
1650888820000|2022-04-25 12:13:40|3823.6||3823.6||3824.6||3823.6||0
1650888830000|2022-04-25 12:13:50|3822.6|3813.6|3823.6|3814.6|3823.6|3814.6|3822.6|3813.6|2
1650888840000|2022-04-25 12:14:00|||||||||1
1650888870000|2022-04-25 12:14:30||3813.6||3814.6||3816.6||3813.6|7
1650888890000|2022-04-25 12:14:50|3824.6|3815.6|3824.6|3815.6|3824.6|3815.6|3824.6|3815.6|7
1650888900000|2022-04-25 12:15:00|3823.6|3814.6|3826.6|3814.6|3826.6|3814.6|3823.6|3814.6|5
1650888910000|2022-04-25 12:15:10|3825.6||3825.6||3825.6||3824.6||0
1650888920000|2022-04-25 12:15:20|3824.6|3815.6|3824.6|3815.6|3825.6|3815.6|3824.6|3815.6|0
1650888930000|2022-04-25 12:15:30|3825.6||3825.6||3825.6||3824.6||0
1650888960000|2022-04-25 12:16:00||3817.6||3817.6||3817.6||3817.6|4
1650888990000|2022-04-25 12:16:30|3826.6||3825.6||3826.6||3824.6||6
1650889010000|2022-04-25 12:16:50|3824.6||3824.6||3824.6||3824.6||1
1650889020000|2022-04-25 12:17:00|3825.6|3816.6|3825.6|3817.6|3825.6|3818.6|3825.6|3816.6|7
1650889030000|2022-04-25 12:17:10|3827.6|3818.6|3826.6|3818.6|3827.6|3818.6|3826.6|3817.6|6
1650889040000|2022-04-25 12:17:20|3825.6|3817.6|3824.6|3816.6|3827.6|3818.6|3824.6|3816.6|6
1650889050000|2022-04-25 12:17:30|3827.6||3825.6||3827.6||3825.6||4
1650889080000|2022-04-25 12:18:00|3827.6||3826.6||3827.6||3826.6||3
1650889110000|2022-04-25 12:18:30|3827.6||3827.6||3827.6||3827.6||0
1650889130000|2022-04-25 12:18:50||3817.6||3818.6||3818.6||3817.6|0
1650889140000|2022-04-25 12:19:00|3828.6||3828.6||3828.6||3828.6||0
1650889170000|2022-04-25 12:19:30|||||||||1
1650889200000|2022-04-25 12:20:00|3827.6|3819.6|3827.6|3816.6|3828.6|3819.6|3827.6|3816.6|12
1650889210000|2022-04-25 12:20:10|3828.6|3817.6|3828.6|3817.6|3828.6|3817.6|3827.6|3817.6|0
1650889220000|2022-04-25 12:20:20|3829.6|3818.6|3829.6|3818.6|3829.6|3818.6|3829.6|3818.6|5
1650889230000|2022-04-25 12:20:30|||||||||1
1650889240000|2022-04-25 12:20:40||3817.6||3816.6||3817.6||3816.6|1
1650889280000|2022-04-25 12:21:20|||||||||1
1650889320000|2022-04-25 12:22:00|3828.6|3815.6|3827.6|3815.6|3828.6|3815.6|3827.6|3815.6|4
1650889330000|2022-04-25 12:22:10|3826.6|3811.6|3825.6|3811.6|3826.6|3811.6|3825.6|3811.6|11
1650889340000|2022-04-25 12:22:20||3812.6||3812.6||3812.6||3812.6|1
1650889350000|2022-04-25 12:22:30||3811.6||3812.6||3812.6||3811.6|0
1650889370000|2022-04-25 12:22:50||3813.6||3813.6||3813.6||3813.6|0
1650889380000|2022-04-25 12:23:00||3812.6||3812.6||3812.6||3812.6|0
1650889390000|2022-04-25 12:23:10||3811.6||3811.6||3811.6||3811.6|1
1650889430000|2022-04-25 12:23:50||3812.6||3811.6||3812.6||3811.6|0
1650889440000|2022-04-25 12:24:00|3822.6|3812.6|3822.6|3812.6|3822.6|3812.6|3822.6|3811.6|0
1650889450000|2022-04-25 12:24:10||3813.6||3812.6||3813.6||3812.6|1
1650889470000|2022-04-25 12:24:30|3821.6|3810.6|3820.6|3811.6|3821.6|3811.6|3820.6|3807.6|11
1650889480000|2022-04-25 12:24:40||3808.6||3810.6||3810.6||3808.6|0
1650889490000|2022-04-25 12:24:50|3821.6||3821.6||3821.6||3821.6||1
1650889500000|2022-04-25 12:25:00|3822.6||3824.6||3824.6||3822.6||2
1650889510000|2022-04-25 12:25:10|3823.6||3822.6||3823.6||3822.6||0
1650889520000|2022-04-25 12:25:20|3821.6||3821.6||3821.6||3821.6||0
1650889530000|2022-04-25 12:25:30|3822.6||3821.6||3822.6||3821.6||0
1650889540000|2022-04-25 12:25:40|3824.6|3811.6|3823.6|3811.6|3824.6|3811.6|3823.6|3811.6|1
1650889560000|2022-04-25 12:26:00|3824.6||3824.6||3824.6||3824.6||0
1650889570000|2022-04-25 12:26:10|3825.6|3812.6|3827.6|3813.6|3827.6|3813.6|3825.6|3812.6|0
1650889580000|2022-04-25 12:26:20|3829.6|3814.6|3829.6|3814.6|3829.6|3814.6|3829.6|3814.6|0
1650889590000|2022-04-25 12:26:30|3828.6||3825.6||3828.6||3825.6||0
1650889610000|2022-04-25 12:26:50|3823.6||3823.6||3823.6||3823.6||0
1650889620000|2022-04-25 12:27:00|3825.6||3825.6||3825.6||3825.6||2
1650889640000|2022-04-25 12:27:20|3824.6||3824.6||3824.6||3824.6||0
1650889670000|2022-04-25 12:27:50|3823.6|3810.6|3820.6|3810.6|3823.6|3810.6|3820.6|3810.6|11
1650889690000|2022-04-25 12:28:10|3821.6||3822.6||3822.6||3821.6||0
1650889710000|2022-04-25 12:28:30|3821.6||3821.6||3821.6||3821.6||0
1650889720000|2022-04-25 12:28:40|3820.6||3820.6||3820.6||3820.6||0
1650889730000|2022-04-25 12:28:50|3821.6||3821.6||3821.6||3821.6||0
1650889740000|2022-04-25 12:29:00|3822.6||3822.6||3822.6||3822.6||0
1650889750000|2022-04-25 12:29:10|3821.6||3822.6||3822.6||3821.6||0
1650889760000|2022-04-25 12:29:20|3823.6||3822.6||3823.6||3822.6||0
1650889780000|2022-04-25 12:29:40|3823.6||3823.6||3823.6||3822.6||0
1650889790000|2022-04-25 12:29:50|3822.6|3816.6|3826.6|3816.6|3827.6|3816.6|3822.6|3816.6|2
1650889800000|2022-04-25 12:30:00|3828.6||3828.6||3828.6||3828.6||2
1650889810000|2022-04-25 12:30:10|3827.6||3826.6||3827.6||3826.6||0
1650889820000|2022-04-25 12:30:20||3815.6||3818.6||3818.6||3815.6|0
1650889830000|2022-04-25 12:30:30|3827.6|3817.6|3827.6|3819.6|3827.6|3819.6|3827.6|3817.6|3
1650889840000|2022-04-25 12:30:40|3826.6|3816.6|3825.6|3815.6|3826.6|3816.6|3825.6|3815.6|12
1650889850000|2022-04-25 12:30:50|3824.6|3814.6|3824.6|3814.6|3824.6|3814.6|3824.6|3814.6|0
1650889860000|2022-04-25 12:31:00|3825.6|3813.6|3823.6|3810.6|3825.6|3813.6|3823.6|3810.6|0
1650889870000|2022-04-25 12:31:10|3824.6|3811.6|3825.6|3812.6|3825.6|3812.6|3822.6|3811.6|0
1650889880000|2022-04-25 12:31:20|3824.6||3825.6||3825.6||3824.6||0
1650889890000|2022-04-25 12:31:30|3824.6||3823.6||3824.6||3823.6||0
1650889900000|2022-04-25 12:31:40|3824.6||3823.6||3824.6||3823.6||0
1650889910000|2022-04-25 12:31:50|3824.6||3823.6||3824.6||3823.6||0
1650889920000|2022-04-25 12:32:00|3824.6||3823.6||3824.6||3823.6||0
1650889930000|2022-04-25 12:32:10|3822.6||3823.6||3823.6||3822.6||0
1650889970000|2022-04-25 12:32:50|3822.6|3814.6|3820.6|3810.6|3822.6|3814.6|3820.6|3810.6|11
1650890010000|2022-04-25 12:33:30|3819.6|3809.6|3820.6|3809.6|3820.6|3809.6|3819.6|3809.6|0
1650890030000|2022-04-25 12:33:50||3810.6||3810.6||3810.6||3810.6|0
1650890040000|2022-04-25 12:34:00|3821.6||3819.6||3821.6||3819.6||1
1650890050000|2022-04-25 12:34:10|3820.6|3809.6|3818.6|3809.6|3820.6|3809.6|3818.6|3809.6|4
1650890060000|2022-04-25 12:34:20||3807.6||3806.6||3807.6||3806.6|10
1650890070000|2022-04-25 12:34:30|3817.6||3818.6||3818.6||3816.6||1
1650890090000|2022-04-25 12:34:50|3817.6||3816.6||3817.6||3816.6||0
1650890100000|2022-04-25 12:35:00|3817.6||3816.6||3817.6||3815.6||0
1650890110000|2022-04-25 12:35:10|3818.6|3807.6|3818.6|3807.6|3818.6|3807.6|3818.6|3807.6|2
1650890120000|2022-04-25 12:35:20|3819.6||3819.6||3819.6||3819.6||2
1650890140000|2022-04-25 12:35:40|3816.6||3816.6||3817.6||3816.6||0
1650890150000|2022-04-25 12:35:50||3806.6||3806.6||3806.6||3806.6|0
1650890160000|2022-04-25 12:36:00|3817.6||3817.6||3817.6||3817.6||0
1650890170000|2022-04-25 12:36:10|3819.6|3807.6|3818.6|3808.6|3819.6|3808.6|3818.6|3807.6|2
1650890180000|2022-04-25 12:36:20|3817.6||3817.6||3817.6||3817.6||0
1650890190000|2022-04-25 12:36:30|3816.6|3807.6|3816.6|3807.6|3816.6|3807.6|3816.6|3807.6|0
1650890230000|2022-04-25 12:37:10|3815.6||3816.6||3816.6||3814.6||8
1650890240000|2022-04-25 12:37:20|3817.6||3817.6||3817.6||3817.6||3
1650890270000|2022-04-25 12:37:50|3819.6||3819.6||3819.6||3819.6||1
1650890280000|2022-04-25 12:38:00|3818.6||3817.6||3818.6||3817.6||0
1650890290000|2022-04-25 12:38:10|3816.6||3816.6||3816.6||3816.6||1
1650890320000|2022-04-25 12:38:40|3814.6|3806.6|3814.6|3806.6|3814.6|3806.6|3814.6|3806.6|2
1650890340000|2022-04-25 12:39:00|||||||||1
1650890370000|2022-04-25 12:39:30|3816.6|3807.6|3816.6|3807.6|3816.6|3807.6|3816.6|3807.6|6
1650890380000|2022-04-25 12:39:40|3815.6||3815.6||3815.6||3815.6||4
1650890390000|2022-04-25 12:39:50||3805.6||3805.6||3805.6||3805.6|6
1650890400000|2022-04-25 12:40:00|||||||||1
1650890410000|2022-04-25 12:40:10|3817.6|3806.6|3817.6|3806.6|3817.6|3806.6|3817.6|3806.6|2
1650890420000|2022-04-25 12:40:20|3814.6||3815.6||3815.6||3814.6||1
1650890430000|2022-04-25 12:40:30|3817.6||3819.6||3819.6||3817.6||3
1650890440000|2022-04-25 12:40:40|3818.6|3808.6|3818.6|3809.6|3818.6|3809.6|3818.6|3808.6|1
1650890450000|2022-04-25 12:40:50|3817.6|3808.6|3817.6|3808.6|3817.6|3808.6|3817.6|3808.6|2
1650890460000|2022-04-25 12:41:00|3816.6||3817.6||3817.6||3815.6||2
1650890470000|2022-04-25 12:41:10|3815.6|3809.6|3818.6|3810.6|3818.6|3810.6|3815.6|3809.6|2
1650890490000|2022-04-25 12:41:30|3817.6||3817.6||3817.6||3817.6||0
1650890500000|2022-04-25 12:41:40|3819.6|3811.6|3818.6|3810.6|3819.6|3811.6|3818.6|3810.6|9
1650890510000|2022-04-25 12:41:50|3819.6|3811.6|3819.6|3811.6|3819.6|3811.6|3819.6|3811.6|2
1650890520000|2022-04-25 12:42:00|3821.6|3813.6|3821.6|3813.6|3821.6|3813.6|3821.6|3813.6|5
1650890530000|2022-04-25 12:42:10|3820.6|3812.6|3820.6|3812.6|3820.6|3812.6|3820.6|3812.6|11
1650890550000|2022-04-25 12:42:30|3821.6||3820.6||3821.6||3820.6||1
1650890560000|2022-04-25 12:42:40|3821.6||3821.6||3821.6||3821.6||2
1650890570000|2022-04-25 12:42:50|3820.6||3820.6||3820.6||3820.6||0
1650890590000|2022-04-25 12:43:10|3821.6||3821.6||3821.6||3820.6||2
1650890600000|2022-04-25 12:43:20|3820.6|3813.6|3822.6|3814.6|3822.6|3814.6|3820.6|3813.6|9
1650890620000|2022-04-25 12:43:40|3821.6|3813.6|3820.6|3812.6|3821.6|3813.6|3820.6|3812.6|9
1650890630000|2022-04-25 12:43:50|3821.6|3813.6|3820.6|3812.6|3821.6|3813.6|3820.6|3812.6|2
1650890660000|2022-04-25 12:44:20|3821.6||3822.6||3822.6||3821.6||0
1650890670000|2022-04-25 12:44:30||3809.6||3809.6||3809.6||3809.6|7
1650890680000|2022-04-25 12:44:40||3808.6||3808.6||3808.6||3808.6|1
1650890730000|2022-04-25 12:45:30|||||||||1
1650890740000|2022-04-25 12:45:40||3807.6||3807.6||3807.6||3807.6|0
1650890790000|2022-04-25 12:46:30|||||||||1
1650890820000|2022-04-25 12:47:00||3811.6||3807.6||3811.6||3807.6|3
1650890840000|2022-04-25 12:47:20|||||||||1
1650890860000|2022-04-25 12:47:40|3817.6|3810.6|3821.6|3810.6|3821.6|3810.6|3817.6|3810.6|1
1650890870000|2022-04-25 12:47:50||3812.6||3814.6||3814.6||3812.6|0
1650890880000|2022-04-25 12:48:00|3824.6|3810.6|3824.6|3814.6|3824.6|3814.6|3824.6|3810.6|6
1650890890000|2022-04-25 12:48:10|3825.6||3826.6||3826.6||3825.6||0
1650890900000|2022-04-25 12:48:20|3825.6||3826.6||3826.6||3825.6||1
1650890910000|2022-04-25 12:48:30|3825.6||3825.6||3826.6||3824.6||0
1650890920000|2022-04-25 12:48:40|3824.6|3816.6|3824.6|3817.6|3824.6|3817.6|3823.6|3816.6|3
1650890930000|2022-04-25 12:48:50|3826.6|3818.6|3826.6|3819.6|3826.6|3819.6|3826.6|3818.6|3
1650890940000|2022-04-25 12:49:00||3818.6||3818.6||3818.6||3818.6|2
1650890950000|2022-04-25 12:49:10|3828.6||3828.6||3828.6||3828.6||3
1650890960000|2022-04-25 12:49:20|3825.6|3816.6|3825.6|3816.6|3825.6|3816.6|3825.6|3816.6|8
1650890970000|2022-04-25 12:49:30|3824.6||3826.6||3826.6||3824.6||1
1650890980000|2022-04-25 12:49:40|3825.6|3813.6|3824.6|3813.6|3825.6|3813.6|3824.6|3813.6|0
1650891010000|2022-04-25 12:50:10|||||||||1
1650891060000|2022-04-25 12:51:00|3823.6|3814.6|3824.6|3814.6|3824.6|3814.6|3823.6|3814.6|0
1650891070000|2022-04-25 12:51:10|3823.6||3824.6||3824.6||3823.6||1
1650891080000|2022-04-25 12:51:20|3823.6||3823.6||3824.6||3823.6||0
1650891090000|2022-04-25 12:51:30|3822.6||3822.6||3822.6||3822.6||0
1650891100000|2022-04-25 12:51:40|3821.6|3811.6|3821.6|3811.6|3821.6|3811.6|3821.6|3811.6|11
1650891110000|2022-04-25 12:51:50||3808.6||3808.6||3808.6||3808.6|0
1650891120000|2022-04-25 12:52:00|||||||||1
1650891180000|2022-04-25 12:53:00|3820.6|3806.6|3820.6|3806.6|3820.6|3806.6|3820.6|3806.6|1
1650891190000|2022-04-25 12:53:10|3819.6||3819.6||3819.6||3819.6||0
1650891230000|2022-04-25 12:53:50|||||||||1
1650891260000|2022-04-25 12:54:20|3815.6||3819.6||3819.6||3815.6||5
1650891280000|2022-04-25 12:54:40||3804.6||3809.6||3809.6||3804.6|0
1650891290000|2022-04-25 12:54:50|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|9
1650891300000|2022-04-25 12:55:00|3823.6||3823.6||3823.6||3823.6||42
1650891310000|2022-04-25 12:55:10|3825.6||3824.6||3825.6||3824.6||1
1650891320000|2022-04-25 12:55:20|3823.6||3823.6||3824.6||3822.6||0
1650891330000|2022-04-25 12:55:30|3824.6||3824.6||3824.6||3823.6||0
1650891340000|2022-04-25 12:55:40|3825.6||3824.6||3825.6||3824.6||1
1650891350000|2022-04-25 12:55:50|3823.6||3825.6||3825.6||3823.6||0
1650891360000|2022-04-25 12:56:00|3824.6||3825.6||3825.6||3824.6||0
1650891400000|2022-04-25 12:56:40|3828.6|3815.6|3828.6|3818.6|3828.6|3820.6|3828.6|3815.6|4
1650891420000|2022-04-25 12:57:00|3826.6||3828.6||3828.6||3826.6||1
1650891440000|2022-04-25 12:57:20|3830.6|3820.6|3828.6|3819.6|3830.6|3821.6|3828.6|3819.6|5
1650891450000|2022-04-25 12:57:30|3829.6||3829.6||3829.6||3829.6||0
1650891460000|2022-04-25 12:57:40|||||||||1
1650891480000|2022-04-25 12:58:00|3828.6|3821.6|3829.6|3820.6|3829.6|3822.6|3827.6|3820.6|8
1650891500000|2022-04-25 12:58:20|3827.6||3829.6||3829.6||3827.6||1
1650891510000|2022-04-25 12:58:30|3828.6|3819.6|3828.6|3819.6|3828.6|3819.6|3827.6|3819.6|12
1650891560000|2022-04-25 12:59:20|3829.6||3829.6||3829.6||3828.6||0
1650891570000|2022-04-25 12:59:30|3828.6||3829.6||3829.6||3828.6||1
1650891600000|2022-04-25 13:00:00|3828.6||3828.6||3828.6||3828.6||0
1650891620000|2022-04-25 13:00:20|||||||||1
1650891640000|2022-04-25 13:00:40||3817.6||3817.6||3817.6||3817.6|6
1650891670000|2022-04-25 13:01:10|3826.6||3826.6||3826.6||3826.6||2
1650891680000|2022-04-25 13:01:20|3825.6|3815.6|3824.6|3810.6|3825.6|3815.6|3824.6|3810.6|3
1650891690000|2022-04-25 13:01:30|3825.6|3811.6|3824.6|3811.6|3825.6|3811.6|3824.6|3811.6|0
1650891700000|2022-04-25 13:01:40|3825.6|3812.6|3825.6|3812.6|3825.6|3812.6|3825.6|3812.6|0
1650891710000|2022-04-25 13:01:50|3824.6||3825.6||3825.6||3824.6||0
1650891730000|2022-04-25 13:02:10|3824.6||3824.6||3824.6||3824.6||1
1650891740000|2022-04-25 13:02:20|3825.6||3825.6||3825.6||3825.6||0
1650891750000|2022-04-25 13:02:30|3824.6||3823.6||3825.6||3822.6||1
1650891760000|2022-04-25 13:02:40|3825.6||3824.6||3825.6||3824.6||1
1650891780000|2022-04-25 13:03:00||3813.6||3813.6||3813.6||3813.6|0
1650891790000|2022-04-25 13:03:10|3825.6|3814.6|3825.6|3814.6|3825.6|3814.6|3825.6|3814.6|2
1650891800000|2022-04-25 13:03:20|3826.6||3826.6||3826.6||3826.6||0
1650891810000|2022-04-25 13:03:30|3825.6|3816.6|3825.6|3816.6|3826.6|3816.6|3825.6|3816.6|0
1650891820000|2022-04-25 13:03:40|3826.6||3826.6||3826.6||3826.6||0
1650891830000|2022-04-25 13:03:50|3825.6|3814.6|3825.6|3814.6|3825.6|3814.6|3825.6|3814.6|11
1650891840000|2022-04-25 13:04:00|3827.6|3815.6|3825.6|3815.6|3827.6|3815.6|3824.6|3815.6|5
1650891850000|2022-04-25 13:04:10||3814.6||3814.6||3814.6||3814.6|1
1650891890000|2022-04-25 13:04:50|3824.6|3813.6|3823.6|3813.6|3824.6|3813.6|3823.6|3813.6|0
1650891900000|2022-04-25 13:05:00|3822.6||3823.6||3823.6||3822.6||1
1650891920000|2022-04-25 13:05:20|3822.6||3822.6||3822.6||3822.6||0
1650891930000|2022-04-25 13:05:30|3824.6||3823.6||3824.6||3823.6||1
1650891950000|2022-04-25 13:05:50|3822.6|3812.6|3824.6|3815.6|3824.6|3815.6|3822.6|3812.6|0
1650891960000|2022-04-25 13:06:00|3825.6||3825.6||3825.6||3825.6||1
1650891970000|2022-04-25 13:06:10|3824.6||3824.6||3824.6||3824.6||0
1650891990000|2022-04-25 13:06:30|3823.6|3814.6|3825.6|3814.6|3825.6|3816.6|3823.6|3814.6|12
1650892000000|2022-04-25 13:06:40|3822.6|3815.6|3822.6|3813.6|3822.6|3815.6|3822.6|3813.6|1
1650892020000|2022-04-25 13:07:00|||||||||1
1650892030000|2022-04-25 13:07:10|||||||||4
1650892040000|2022-04-25 13:07:20||3814.6||3814.6||3814.6||3814.6|4
1650892050000|2022-04-25 13:07:30|3825.6|3813.6|3824.6|3814.6|3825.6|3815.6|3824.6|3813.6|12
1650892060000|2022-04-25 13:07:40|3823.6||3823.6||3823.6||3823.6||0
1650892070000|2022-04-25 13:07:50|||||||||1
1650892100000|2022-04-25 13:08:20|3822.6|3812.6|3822.6|3812.6|3822.6|3812.6|3822.6|3812.6|9
1650892110000|2022-04-25 13:08:30|3818.6|3811.6|3818.6|3811.6|3818.6|3811.6|3818.6|3811.6|5
1650892120000|2022-04-25 13:08:40||3810.6||3810.6||3810.6||3810.6|1
1650892130000|2022-04-25 13:08:50|3817.6||3818.6||3818.6||3817.6||2
1650892140000|2022-04-25 13:09:00||3808.6||3808.6||3808.6||3808.6|0
1650892180000|2022-04-25 13:09:40|||||||||1
1650892240000|2022-04-25 13:10:40|||||||||1
1650892250000|2022-04-25 13:10:50|3817.6|3806.6|3817.6|3809.6|3817.6|3809.6|3816.6|3806.6|1
1650892260000|2022-04-25 13:11:00|3818.6|3808.6|3818.6|3810.6|3818.6|3810.6|3818.6|3808.6|5
1650892280000|2022-04-25 13:11:20||3809.6||3810.6||3810.6||3809.6|4
1650892290000|2022-04-25 13:11:30|3821.6|3811.6|3821.6|3811.6|3821.6|3811.6|3821.6|3811.6|6
1650892330000|2022-04-25 13:12:10|3820.6||3820.6||3820.6||3820.6||4
1650892340000|2022-04-25 13:12:20|3819.6||3819.6||3819.6||3819.6||0
1650892350000|2022-04-25 13:12:30|3820.6||3820.6||3820.6||3820.6||1
1650892360000|2022-04-25 13:12:40|3818.6||3820.6||3820.6||3818.6||3
1650892390000|2022-04-25 13:13:10|3819.6||3819.6||3819.6||3819.6||0
1650892400000|2022-04-25 13:13:20||3810.6||3811.6||3812.6||3810.6|5
1650892420000|2022-04-25 13:13:40|3820.6||3820.6||3820.6||3820.6||4
1650892430000|2022-04-25 13:13:50|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|3821.6|3812.6|0
1650892440000|2022-04-25 13:14:00|3822.6||3822.6||3822.6||3821.6||0
1650892450000|2022-04-25 13:14:10|3821.6||3821.6||3822.6||3821.6||0
1650892460000|2022-04-25 13:14:20|3822.6|3813.6|3820.6|3813.6|3822.6|3813.6|3820.6|3813.6|1
1650892470000|2022-04-25 13:14:30|3819.6|3811.6|3818.6|3810.6|3819.6|3811.6|3818.6|3810.6|12
1650892490000|2022-04-25 13:14:50|3817.6|3809.6|3817.6|3809.6|3818.6|3809.6|3817.6|3809.6|10
1650892500000|2022-04-25 13:15:00|3818.6|3810.6|3820.6|3810.6|3820.6|3810.6|3818.6|3810.6|5
1650892510000|2022-04-25 13:15:10|||||||||1
1650892530000|2022-04-25 13:15:30|3821.6||3821.6||3821.6||3820.6||0
1650892540000|2022-04-25 13:15:40|3822.6||3821.6||3822.6||3821.6||0
1650892550000|2022-04-25 13:15:50|3820.6||3820.6||3820.6||3820.6||0
1650892570000|2022-04-25 13:16:10|3819.6|3809.6|3818.6|3809.6|3820.6|3810.6|3818.6|3809.6|1
1650892580000|2022-04-25 13:16:20|3816.6|3808.6|3816.6|3808.6|3816.6|3808.6|3816.6|3808.6|0
1650892590000|2022-04-25 13:16:30|3818.6||3820.6||3820.6||3818.6||4
1650892630000|2022-04-25 13:17:10||3807.6||3807.6||3807.6||3807.6|7
1650892640000|2022-04-25 13:17:20|3819.6||3818.6||3819.6||3818.6||0
1650892650000|2022-04-25 13:17:30|3817.6||3816.6||3817.6||3816.6||0
1650892660000|2022-04-25 13:17:40|3815.6|3806.6|3816.6|3806.6|3816.6|3806.6|3813.6|3806.6|1
1650892680000|2022-04-25 13:18:00|||||||||1
1650892710000|2022-04-25 13:18:30||3805.6||3803.6||3805.6||3803.6|6
1650892720000|2022-04-25 13:18:40|3815.6||3815.6||3815.6||3815.6||0
1650892730000|2022-04-25 13:18:50|3814.6|3802.6|3813.6|3802.6|3814.6|3802.6|3813.6|3802.6|2
1650892740000|2022-04-25 13:19:00|3811.6|3800.6|3808.6|3798.6|3811.6|3800.6|3808.6|3798.6|10
1650892750000|2022-04-25 13:19:10|3810.6|3799.6|3810.6|3799.6|3810.6|3799.6|3808.6|3799.6|4
1650892770000|2022-04-25 13:19:30||3800.6||3801.6||3801.6||3800.6|0
1650892780000|2022-04-25 13:19:40|3811.6||3811.6||3811.6||3811.6||1
1650892790000|2022-04-25 13:19:50|3810.6|3802.6|3811.6|3802.6|3811.6|3803.6|3810.6|3802.6|1
1650892800000|2022-04-25 13:20:00||3799.6||3801.6||3801.6||3799.6|5
1650892820000|2022-04-25 13:20:20|3810.6||3810.6||3810.6||3810.6||0
1650892840000|2022-04-25 13:20:40|3811.6|3803.6|3811.6|3801.6|3811.6|3803.6|3811.6|3799.6|4
1650892850000|2022-04-25 13:20:50|3810.6|3800.6|3810.6|3801.6|3810.6|3801.6|3810.6|3800.6|5
1650892860000|2022-04-25 13:21:00||3800.6||3800.6||3800.6||3800.6|0
1650892890000|2022-04-25 13:21:30|3807.6|3799.6|3807.6|3798.6|3807.6|3799.6|3807.6|3798.6|9
1650892900000|2022-04-25 13:21:40|3805.6|3796.6|3807.6|3797.6|3807.6|3797.6|3805.6|3796.6|1
1650892910000|2022-04-25 13:21:50|3804.6|3796.6|3804.6|3796.6|3804.6|3797.6|3804.6|3796.6|8
1650892930000|2022-04-25 13:22:10||3795.6||3795.6||3795.6||3795.6|1
1650892940000|2022-04-25 13:22:20|3803.6||3804.6||3804.6||3803.6||0
1650892950000|2022-04-25 13:22:30||3793.6||3795.6||3795.6||3793.6|5
1650892990000|2022-04-25 13:23:10||3793.6||3795.6||3795.6||3793.6|7
1650893010000|2022-04-25 13:23:30||3793.6||3794.6||3794.6||3793.6|0
1650893020000|2022-04-25 13:23:40||3793.6||3793.6||3793.6||3793.6|0
1650893030000|2022-04-25 13:23:50|3803.6||3803.6||3803.6||3803.6||5
1650893060000|2022-04-25 13:24:20||3794.6||3793.6||3794.6||3793.6|0
1650893070000|2022-04-25 13:24:30|||||||||1
1650893080000|2022-04-25 13:24:40|3804.6||3804.6||3804.6||3804.6||0
1650893140000|2022-04-25 13:25:40|3807.6|3795.6|3805.6|3797.6|3810.6|3801.6|3805.6|3795.6|10
1650893150000|2022-04-25 13:25:50|3806.6||3808.6||3808.6||3805.6||0
1650893190000|2022-04-25 13:26:30||3798.6||3798.6||3798.6||3798.6|5
1650893210000|2022-04-25 13:26:50||3797.6||3797.6||3797.6||3797.6|5
1650893250000|2022-04-25 13:27:30||3792.6||3791.6||3792.6||3791.6|5
1650893260000|2022-04-25 13:27:40|3807.6|3789.6|3805.6|3789.6|3807.6|3790.6|3797.6|3789.6|5
1650893270000|2022-04-25 13:27:50|3804.6||3804.6||3804.6||3804.6||0
1650893280000|2022-04-25 13:28:00|3803.6|3790.6|3803.6|3790.6|3803.6|3790.6|3803.6|3790.6|0
1650893290000|2022-04-25 13:28:10||3789.6||3789.6||3789.6||3789.6|0
1650893300000|2022-04-25 13:28:20|||||||||5
1650893310000|2022-04-25 13:28:30|3802.6|3785.6|3799.6|3784.6|3802.6|3785.6|3799.6|3784.6|4
1650893320000|2022-04-25 13:28:40||3785.6||3785.6||3785.6||3785.6|0
1650893330000|2022-04-25 13:28:50||3784.6||3784.6||3784.6||3784.6|0
1650893340000|2022-04-25 13:29:00|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|5
1650893360000|2022-04-25 13:29:20|3790.6|3780.6|3790.6|3779.6|3790.6|3782.6|3790.6|3776.6|3
1650893380000|2022-04-25 13:29:40||3778.6||3779.6||3779.6||3778.6|0
1650893390000|2022-04-25 13:29:50||3778.6||3778.6||3778.6||3778.6|1
1650893400000|2022-04-25 13:30:00|3789.6|3779.6|3789.6|3777.6|3789.6|3779.6|3789.6|3777.6|2
1650893410000|2022-04-25 13:30:10|3792.6|3778.6|3792.6|3779.6|3792.6|3779.6|3792.6|3778.6|10
1650893420000|2022-04-25 13:30:20|3791.6||3792.6||3792.6||3790.6||4
1650893440000|2022-04-25 13:30:40|3791.6|3775.6|3785.6|3778.6|3791.6|3778.6|3785.6|3775.6|26
1650893450000|2022-04-25 13:30:50|3786.6|3775.6|3786.6|3771.6|3786.6|3775.6|3783.6|3771.6|5
1650893460000|2022-04-25 13:31:00|3781.6||3786.6||3786.6||3781.6||1
1650893470000|2022-04-25 13:31:10|3785.6||3786.6||3786.6||3785.6||2
1650893480000|2022-04-25 13:31:20|3785.6|3773.6|3786.6|3773.6|3786.6|3773.6|3785.6|3773.6|0
1650893490000|2022-04-25 13:31:30|3790.6|3771.6|3789.6|3771.6|3790.6|3776.6|3787.6|3771.6|10
1650893500000|2022-04-25 13:31:40|3788.6|3772.6|3782.6|3770.6|3788.6|3772.6|3782.6|3770.6|5
1650893510000|2022-04-25 13:31:50|3781.6|3766.6|3782.6|3768.6|3782.6|3768.6|3781.6|3766.6|2
1650893520000|2022-04-25 13:32:00|3780.6|3766.6|3782.6|3767.6|3782.6|3767.6|3779.6|3762.6|0
1650893530000|2022-04-25 13:32:10|3785.6|3766.6|3785.6|3766.6|3786.6|3766.6|3785.6|3766.6|6
1650893540000|2022-04-25 13:32:20|3786.6|3767.6|3788.6|3772.6|3788.6|3772.6|3785.6|3767.6|1
1650893550000|2022-04-25 13:32:30|3791.6|3775.6|3805.6|3795.6|3805.6|3795.6|3791.6|3775.6|16
1650893560000|2022-04-25 13:32:40|3809.6|3796.6|3810.6|3799.6|3810.6|3801.6|3803.6|3796.6|34
1650893570000|2022-04-25 13:32:50|3809.6|3797.6|3808.6|3797.6|3810.6|3798.6|3808.6|3797.6|6
1650893580000|2022-04-25 13:33:00|3798.6|3791.6|3799.6|3785.6|3799.6|3791.6|3798.6|3783.6|8
1650893590000|2022-04-25 13:33:10|3798.6|3784.6|3797.6|3785.6|3798.6|3786.6|3797.6|3776.6|15
1650893610000|2022-04-25 13:33:30|3798.6|3781.6|3799.6|3788.6|3799.6|3790.6|3798.6|3781.6|6
1650893620000|2022-04-25 13:33:40||3785.6||3782.6||3787.6||3782.6|0
1650893630000|2022-04-25 13:33:50|3797.6|3785.6|3797.6|3785.6|3797.6|3786.6|3793.6|3785.6|0
1650893640000|2022-04-25 13:34:00|3799.6|3786.6|3809.6|3795.6|3809.6|3796.6|3799.6|3786.6|3
1650893650000|2022-04-25 13:34:10|3808.6|3794.6|3808.6|3793.6|3808.6|3794.6|3808.6|3792.6|6
1650893660000|2022-04-25 13:34:20|3806.6|3791.6|3799.6|3785.6|3806.6|3791.6|3797.6|3783.6|5
1650893670000|2022-04-25 13:34:30|3802.6|3787.6|3805.6|3795.6|3805.6|3795.6|3799.6|3787.6|6
1650893680000|2022-04-25 13:34:40|3807.6|3797.6|3807.6|3796.6|3809.6|3798.6|3807.6|3796.6|6
1650893690000|2022-04-25 13:34:50|3808.6|3798.6|3812.6|3800.6|3812.6|3800.6|3808.6|3798.6|15
1650893700000|2022-04-25 13:35:00|3815.6|3802.6|3820.6|3805.6|3820.6|3808.6|3815.6|3802.6|6
1650893710000|2022-04-25 13:35:10|3821.6|3806.6|3822.6|3811.6|3823.6|3812.6|3820.6|3806.6|5
1650893720000|2022-04-25 13:35:20|3821.6|3810.6|3822.6|3810.6|3824.6|3811.6|3821.6|3810.6|1
1650893730000|2022-04-25 13:35:30|3824.6|3811.6|3821.6|3810.6|3825.6|3811.6|3821.6|3810.6|5
1650893740000|2022-04-25 13:35:40|3822.6|3811.6|3824.6|3811.6|3825.6|3811.6|3822.6|3811.6|1
1650893750000|2022-04-25 13:35:50|3823.6|3810.6|3816.6|3804.6|3823.6|3810.6|3816.6|3804.6|1
1650893760000|2022-04-25 13:36:00|3815.6|3803.6|3812.6|3798.6|3815.6|3803.6|3808.6|3798.6|13
1650893770000|2022-04-25 13:36:10|3811.6|3800.6|3816.6|3803.6|3816.6|3803.6|3811.6|3800.6|0
1650893780000|2022-04-25 13:36:20|3815.6|3802.6|3819.6|3807.6|3819.6|3809.6|3815.6|3802.6|7
1650893790000|2022-04-25 13:36:30|3820.6|3806.6|3816.6|3804.6|3820.6|3806.6|3810.6|3803.6|2
1650893800000|2022-04-25 13:36:40|3820.6|3805.6|3820.6|3807.6|3822.6|3811.6|3820.6|3805.6|2
1650893810000|2022-04-25 13:36:50|3821.6|3806.6|3819.6|3808.6|3821.6|3809.6|3817.6|3806.6|2
1650893820000|2022-04-25 13:37:00|3818.6||3819.6||3819.6||3815.6||3
1650893830000|2022-04-25 13:37:10|3820.6||3823.6||3823.6||3820.6||0
1650893840000|2022-04-25 13:37:20|3821.6|3809.6|3823.6|3810.6|3824.6|3810.6|3820.6|3809.6|0
1650893850000|2022-04-25 13:37:30|3824.6|3811.6|3825.6|3813.6|3826.6|3813.6|3823.6|3810.6|8
1650893860000|2022-04-25 13:37:40|3824.6|3812.6|3820.6|3809.6|3824.6|3812.6|3818.6|3807.6|7
1650893870000|2022-04-25 13:37:50|3819.6|3811.6|3823.6|3812.6|3823.6|3813.6|3819.6|3811.6|3
1650893880000|2022-04-25 13:38:00|3828.6|3814.6|3831.6|3819.6|3831.6|3820.6|3827.6|3812.6|10
1650893890000|2022-04-25 13:38:10|3830.6|3820.6|3833.6|3824.6|3833.6|3824.6|3830.6|3820.6|6
1650893900000|2022-04-25 13:38:20|3835.6|3821.6|3836.6|3823.6|3836.6|3823.6|3832.6|3821.6|2
1650893910000|2022-04-25 13:38:30|3835.6|3824.6|3832.6|3821.6|3836.6|3825.6|3832.6|3820.6|2
1650893920000|2022-04-25 13:38:40|3831.6|3820.6|3823.6|3812.6|3832.6|3821.6|3823.6|3812.6|4
1650893930000|2022-04-25 13:38:50|3822.6|3809.6|3825.6|3811.6|3825.6|3814.6|3820.6|3809.6|5
1650893940000|2022-04-25 13:39:00|3824.6|3810.6|3823.6|3810.6|3824.6|3812.6|3823.6|3810.6|5
1650893950000|2022-04-25 13:39:10|3820.6|3809.6|3821.6|3810.6|3822.6|3811.6|3820.6|3809.6|5
1650893960000|2022-04-25 13:39:20|3822.6|3809.6|3820.6|3809.6|3824.6|3809.6|3820.6|3809.6|1
1650893970000|2022-04-25 13:39:30|3815.6|3805.6|3815.6|3805.6|3815.6|3805.6|3815.6|3805.6|16
1650893980000|2022-04-25 13:39:40|3813.6||3815.6||3815.6||3813.6||2
1650893990000|2022-04-25 13:39:50|3820.6|3807.6|3824.6|3813.6|3825.6|3813.6|3820.6|3807.6|4
1650894000000|2022-04-25 13:40:00|3823.6|3812.6|3825.6|3814.6|3825.6|3817.6|3823.6|3812.6|7
1650894010000|2022-04-25 13:40:10|3824.6|3813.6|3825.6|3813.6|3825.6|3813.6|3823.6|3813.6|1
1650894020000|2022-04-25 13:40:20|3824.6|3814.6|3828.6|3814.6|3828.6|3814.6|3822.6|3814.6|3
1650894030000|2022-04-25 13:40:30||3815.6||3814.6||3817.6||3814.6|3
1650894040000|2022-04-25 13:40:40|3827.6|3816.6|3827.6|3814.6|3827.6|3816.6|3826.6|3814.6|0
1650894050000|2022-04-25 13:40:50|3828.6|3815.6|3830.6|3817.6|3832.6|3817.6|3828.6|3815.6|1
1650894060000|2022-04-25 13:41:00|3829.6|3816.6|3826.6|3815.6|3829.6|3816.6|3824.6|3814.6|1
1650894070000|2022-04-25 13:41:10|3827.6|3817.6|3833.6|3821.6|3833.6|3821.6|3826.6|3817.6|2
1650894080000|2022-04-25 13:41:20|3830.6|3819.6|3830.6|3819.6|3830.6|3820.6|3828.6|3818.6|10
1650894090000|2022-04-25 13:41:30||3818.6||3818.6||3818.6||3818.6|0
1650894100000|2022-04-25 13:41:40|3832.6||3832.6||3832.6||3832.6||1
1650894110000|2022-04-25 13:41:50|3831.6||3828.6||3831.6||3828.6||0
1650894120000|2022-04-25 13:42:00|3827.6|3815.6|3824.6|3815.6|3827.6|3815.6|3824.6|3815.6|11
1650894130000|2022-04-25 13:42:10|3823.6|3813.6|3822.6|3814.6|3823.6|3814.6|3822.6|3813.6|2
1650894140000|2022-04-25 13:42:20|3826.6|3815.6|3832.6|3818.6|3832.6|3820.6|3826.6|3815.6|13
1650894150000|2022-04-25 13:42:30|3831.6|3819.6|3830.6|3820.6|3832.6|3820.6|3829.6|3818.6|0
1650894160000|2022-04-25 13:42:40|3828.6|3818.6|3831.6|3821.6|3832.6|3822.6|3828.6|3818.6|25
1650894170000|2022-04-25 13:42:50|3832.6|3826.6|3835.6|3824.6|3836.6|3827.6|3832.6|3823.6|7
1650894180000|2022-04-25 13:43:00|3836.6|3825.6|3839.6|3825.6|3839.6|3831.6|3836.6|3824.6|9
1650894190000|2022-04-25 13:43:10|3840.6|3826.6|3840.6|3829.6|3841.6|3833.6|3840.6|3826.6|4
1650894200000|2022-04-25 13:43:20|3841.6|3831.6|3840.6|3829.6|3841.6|3831.6|3840.6|3829.6|1
1650894210000|2022-04-25 13:43:30|3841.6|3831.6|3844.6|3831.6|3844.6|3831.6|3841.6|3831.6|2
1650894220000|2022-04-25 13:43:40|3845.6|3833.6|3845.6|3832.6|3845.6|3833.6|3844.6|3832.6|1
1650894230000|2022-04-25 13:43:50|3844.6|3834.6|3844.6|3835.6|3845.6|3835.6|3844.6|3834.6|1
1650894240000|2022-04-25 13:44:00|3846.6|3834.6|3845.6|3834.6|3846.6|3834.6|3845.6|3834.6|5
1650894250000|2022-04-25 13:44:10|3846.6|3835.6|3842.6|3832.6|3846.6|3835.6|3842.6|3832.6|19
1650894260000|2022-04-25 13:44:20|3840.6|3831.6|3840.6|3826.6|3840.6|3831.6|3840.6|3826.6|2
1650894270000|2022-04-25 13:44:30|3839.6|3824.6|3832.6|3823.6|3839.6|3824.6|3832.6|3823.6|1
1650894280000|2022-04-25 13:44:40|3833.6|3830.6|3840.6|3830.6|3840.6|3830.6|3833.6|3830.6|3
1650894290000|2022-04-25 13:44:50|3842.6|3831.6|3838.6|3827.6|3844.6|3831.6|3838.6|3827.6|3
1650894300000|2022-04-25 13:45:00|3840.6|3826.6|3835.6|3823.6|3840.6|3827.6|3833.6|3822.6|0
1650894310000|2022-04-25 13:45:10|3834.6|3822.6|3832.6|3819.6|3835.6|3822.6|3832.6|3819.6|7
1650894320000|2022-04-25 13:45:20|3826.6|3817.6|3824.6|3813.6|3826.6|3817.6|3822.6|3810.6|18
1650894330000|2022-04-25 13:45:30|3825.6|3814.6|3825.6|3812.6|3825.6|3815.6|3825.6|3812.6|5
1650894340000|2022-04-25 13:45:40|3824.6||3825.6||3825.6||3822.6||0
1650894350000|2022-04-25 13:45:50|||||||||1
1650894360000|2022-04-25 13:46:00|3824.6|3813.6|3822.6|3812.6|3825.6|3813.6|3822.6|3812.6|0
1650894370000|2022-04-25 13:46:10|3821.6|3811.6|3822.6|3808.6|3823.6|3811.6|3820.6|3808.6|14
1650894380000|2022-04-25 13:46:20|3824.6|3809.6|3828.6|3816.6|3828.6|3816.6|3824.6|3809.6|2
1650894390000|2022-04-25 13:46:30|3829.6|3817.6|3833.6|3820.6|3833.6|3820.6|3829.6|3817.6|0
1650894400000|2022-04-25 13:46:40|3832.6|3818.6|3833.6|3818.6|3833.6|3818.6|3832.6|3818.6|0
1650894410000|2022-04-25 13:46:50|3832.6|3816.6|3826.6|3812.6|3832.6|3816.6|3826.6|3812.6|1
1650894420000|2022-04-25 13:47:00|3824.6|3811.6|3817.6|3807.6|3824.6|3811.6|3817.6|3807.6|1
1650894430000|2022-04-25 13:47:10|3818.6|3808.6|3820.6|3808.6|3820.6|3808.6|3818.6|3806.6|2
1650894440000|2022-04-25 13:47:20|3822.6|3809.6|3821.6|3810.6|3824.6|3811.6|3821.6|3808.6|0
1650894450000|2022-04-25 13:47:30|3823.6|3811.6|3818.6|3808.6|3823.6|3811.6|3818.6|3808.6|0
1650894460000|2022-04-25 13:47:40|3819.6|3806.6|3819.6|3806.6|3820.6|3808.6|3819.6|3806.6|1
1650894470000|2022-04-25 13:47:50|3820.6|3811.6|3822.6|3809.6|3822.6|3811.6|3820.6|3809.6|0
1650894480000|2022-04-25 13:48:00|3824.6|3806.6|3815.6|3804.6|3824.6|3806.6|3815.6|3804.6|0
1650894490000|2022-04-25 13:48:10|3817.6|3803.6|3817.6|3806.6|3818.6|3806.6|3812.6|3802.6|2
1650894500000|2022-04-25 13:48:20|3816.6|3805.6|3816.6|3807.6|3817.6|3807.6|3816.6|3805.6|1
1650894510000|2022-04-25 13:48:30|3815.6|3805.6|3812.6|3800.6|3815.6|3805.6|3812.6|3800.6|12
1650894520000|2022-04-25 13:48:40|3811.6|3799.6|3808.6|3799.6|3811.6|3801.6|3807.6|3799.6|3
1650894530000|2022-04-25 13:48:50|3807.6|3796.6|3809.6|3796.6|3809.6|3797.6|3807.6|3796.6|3
1650894540000|2022-04-25 13:49:00|3807.6|3797.6|3807.6|3796.6|3807.6|3798.6|3807.6|3796.6|0
1650894550000|2022-04-25 13:49:10|3808.6|3797.6|3812.6|3799.6|3812.6|3799.6|3806.6|3796.6|4
1650894560000|2022-04-25 13:49:20|3813.6|3800.6|3817.6|3808.6|3817.6|3808.6|3813.6|3800.6|1
1650894570000|2022-04-25 13:49:30|3816.6|3806.6|3817.6|3804.6|3817.6|3807.6|3816.6|3804.6|1
1650894580000|2022-04-25 13:49:40|3819.6|3805.6|3821.6|3810.6|3823.6|3813.6|3819.6|3805.6|1
1650894590000|2022-04-25 13:49:50|3822.6|3808.6|3824.6|3810.6|3824.6|3810.6|3820.6|3808.6|0
1650894600000|2022-04-25 13:50:00|3823.6||3821.6||3824.6||3821.6||0
1650894610000|2022-04-25 13:50:10|3823.6||3825.6||3825.6||3822.6||0
1650894620000|2022-04-25 13:50:20|3827.6|3816.6|3827.6|3815.6|3827.6|3816.6|3827.6|3814.6|0
1650894630000|2022-04-25 13:50:30|3829.6|3816.6|3829.6|3818.6|3831.6|3818.6|3829.6|3816.6|3
1650894640000|2022-04-25 13:50:40|3833.6|3819.6|3838.6|3825.6|3840.6|3825.6|3833.6|3819.6|23
1650894650000|2022-04-25 13:50:50|3836.6|3827.6|3841.6|3827.6|3841.6|3828.6|3836.6|3826.6|9
1650894660000|2022-04-25 13:51:00|3840.6|3830.6|3840.6|3829.6|3843.6|3830.6|3839.6|3829.6|2
1650894680000|2022-04-25 13:51:20|3839.6|3823.6|3833.6|3818.6|3839.6|3823.6|3833.6|3818.6|10
1650894690000|2022-04-25 13:51:30|3832.6|3819.6|3832.6|3818.6|3832.6|3819.6|3830.6|3818.6|1
1650894700000|2022-04-25 13:51:40|3830.6|3816.6|3830.6|3815.6|3830.6|3816.6|3830.6|3815.6|0
1650894710000|2022-04-25 13:51:50|3832.6|3816.6|3833.6|3821.6|3836.6|3824.6|3832.6|3816.6|0
1650894720000|2022-04-25 13:52:00|3832.6|3820.6|3832.6|3820.6|3832.6|3824.6|3830.6|3817.6|3
1650894730000|2022-04-25 13:52:10|3833.6|3821.6|3831.6|3822.6|3834.6|3822.6|3831.6|3821.6|0
1650894740000|2022-04-25 13:52:20|3830.6|3818.6|3829.6|3817.6|3830.6|3823.6|3829.6|3817.6|3
1650894750000|2022-04-25 13:52:30|3830.6|3819.6|3831.6|3821.6|3831.6|3821.6|3829.6|3819.6|0
1650894760000|2022-04-25 13:52:40|3834.6|3822.6|3841.6|3831.6|3841.6|3831.6|3834.6|3822.6|7
1650894770000|2022-04-25 13:52:50||3832.6||3831.6||3832.6||3830.6|0
1650894780000|2022-04-25 13:53:00|3840.6|3830.6|3841.6|3832.6|3841.6|3832.6|3840.6|3830.6|0
1650894790000|2022-04-25 13:53:10|3840.6|3830.6|3835.6|3822.6|3840.6|3830.6|3835.6|3821.6|13
1650894800000|2022-04-25 13:53:20|3839.6|3826.6|3840.6|3827.6|3841.6|3833.6|3839.6|3826.6|6
1650894820000|2022-04-25 13:53:40||3828.6||3826.6||3828.6||3826.6|0
1650894830000|2022-04-25 13:53:50|3841.6|3827.6|3841.6|3827.6|3841.6|3827.6|3840.6|3826.6|0
1650894840000|2022-04-25 13:54:00|3840.6||3841.6||3841.6||3840.6||0
1650894850000|2022-04-25 13:54:10|3840.6|3825.6|3838.6|3825.6|3841.6|3825.6|3838.6|3825.6|1
1650894860000|2022-04-25 13:54:20|3840.6|3827.6|3835.6|3822.6|3840.6|3827.6|3835.6|3822.6|2
1650894870000|2022-04-25 13:54:30|3834.6|3821.6|3836.6|3822.6|3836.6|3823.6|3834.6|3821.6|0
1650894880000|2022-04-25 13:54:40|3837.6|3824.6|3837.6|3824.6|3837.6|3825.6|3837.6|3824.6|0
1650894890000|2022-04-25 13:54:50|3836.6|3822.6|3839.6|3827.6|3840.6|3827.6|3835.6|3822.6|4
1650894900000|2022-04-25 13:55:00|3838.6|3826.6|3834.6|3822.6|3838.6|3826.6|3833.6|3820.6|12
1650894910000|2022-04-25 13:55:10|3835.6|3827.6|3832.6|3820.6|3836.6|3827.6|3832.6|3820.6|6
1650894920000|2022-04-25 13:55:20|3831.6|3818.6|3837.6|3824.6|3837.6|3824.6|3831.6|3818.6|2
1650894930000|2022-04-25 13:55:30|3836.6|3826.6|3841.6|3829.6|3841.6|3829.6|3836.6|3824.6|3
1650894940000|2022-04-25 13:55:40|3843.6|3832.6|3846.6|3833.6|3846.6|3834.6|3843.6|3829.6|3
1650894950000|2022-04-25 13:55:50|3848.6|3834.6|3851.6|3838.6|3851.6|3838.6|3848.6|3834.6|6
1650894960000|2022-04-25 13:56:00|3850.6|3839.6|3849.6|3836.6|3850.6|3840.6|3849.6|3836.6|1
1650894970000|2022-04-25 13:56:10|3850.6|3840.6|3851.6|3841.6|3851.6|3841.6|3850.6|3840.6|2
1650894980000|2022-04-25 13:56:20|3854.6|3842.6|3854.6|3840.6|3854.6|3842.6|3852.6|3840.6|2
1650894990000|2022-04-25 13:56:30|3853.6|3839.6|3851.6|3839.6|3853.6|3839.6|3849.6|3837.6|0
1650895000000|2022-04-25 13:56:40|3847.6|3838.6|3847.6|3836.6|3847.6|3839.6|3847.6|3836.6|0
1650895010000|2022-04-25 13:56:50||3837.6||3835.6||3837.6||3834.6|2
1650895020000|2022-04-25 13:57:00|3846.6|3834.6|3845.6|3835.6|3847.6|3836.6|3845.6|3834.6|1
1650895030000|2022-04-25 13:57:10|3844.6|3831.6|3841.6|3831.6|3844.6|3831.6|3841.6|3831.6|483
1650895040000|2022-04-25 13:57:20|3843.6|3832.6|3845.6|3834.6|3849.6|3835.6|3843.6|3832.6|24
1650895050000|2022-04-25 13:57:30|3844.6|3831.6|3844.6|3830.6|3844.6|3831.6|3843.6|3829.6|4
1650895060000|2022-04-25 13:57:40|3842.6|3831.6|3837.6|3827.6|3842.6|3831.6|3837.6|3827.6|2
1650895070000|2022-04-25 13:57:50|3840.6|3830.6|3843.6|3832.6|3843.6|3832.6|3840.6|3830.6|3
1650895080000|2022-04-25 13:58:00|3844.6||3843.6||3846.6||3842.6||1
1650895090000|2022-04-25 13:58:10|3841.6|3831.6|3838.6|3828.6|3842.6|3831.6|3838.6|3828.6|4
1650895100000|2022-04-25 13:58:20|3837.6|3826.6|3836.6|3826.6|3837.6|3827.6|3836.6|3826.6|0
1650895110000|2022-04-25 13:58:30|3837.6||3838.6||3838.6||3837.6||0
1650895120000|2022-04-25 13:58:40|3837.6||3836.6||3837.6||3836.6||90
1650895130000|2022-04-25 13:58:50|3833.6|3823.6|3836.6|3821.6|3836.6|3823.6|3830.6|3821.6|3
1650895140000|2022-04-25 13:59:00|3835.6||3833.6||3835.6||3833.6||0
1650895150000|2022-04-25 13:59:10|3834.6|3822.6|3833.6|3822.6|3836.6|3823.6|3833.6|3822.6|0
1650895160000|2022-04-25 13:59:20|3832.6||3830.6||3832.6||3830.6||3
1650895170000|2022-04-25 13:59:30||3819.6||3819.6||3819.6||3817.6|7
1650895180000|2022-04-25 13:59:40|3831.6|3822.6|3830.6|3822.6|3833.6|3822.6|3830.6|3822.6|1
1650895190000|2022-04-25 13:59:50|3829.6|3819.6|3831.6|3818.6|3832.6|3820.6|3828.6|3818.6|2
1650895200000|2022-04-25 14:00:00|3829.6|3817.6|3831.6|3819.6|3831.6|3819.6|3825.6|3817.6|3
1650895210000|2022-04-25 14:00:10|3832.6|3820.6|3833.6|3821.6|3836.6|3821.6|3832.6|3820.6|1
1650895220000|2022-04-25 14:00:20|3836.6|3822.6|3835.6|3823.6|3836.6|3823.6|3834.6|3822.6|0
1650895230000|2022-04-25 14:00:30|3836.6|3821.6|3833.6|3819.6|3836.6|3821.6|3833.6|3819.6|0
1650895240000|2022-04-25 14:00:40|3834.6||3835.6||3835.6||3834.6||1
1650895250000|2022-04-25 14:00:50|3833.6|3818.6|3829.6|3821.6|3833.6|3821.6|3829.6|3817.6|0
1650895260000|2022-04-25 14:01:00|3831.6|3817.6|3828.6|3818.6|3831.6|3818.6|3828.6|3817.6|4
1650895270000|2022-04-25 14:01:10|3830.6|3819.6|3833.6|3824.6|3833.6|3825.6|3830.6|3818.6|3
1650895280000|2022-04-25 14:01:20|3835.6|3825.6|3835.6|3824.6|3835.6|3826.6|3834.6|3824.6|384
1650895290000|2022-04-25 14:01:30|3843.6|3825.6|3837.6|3826.6|3843.6|3827.6|3836.6|3825.6|4
1650895300000|2022-04-25 14:01:40|3839.6|3827.6|3836.6|3827.6|3839.6|3827.6|3836.6|3826.6|1
1650895310000|2022-04-25 14:01:50|3837.6|3826.6|3835.6|3826.6|3837.6|3826.6|3835.6|3826.6|0
1650895320000|2022-04-25 14:02:00|3837.6|3827.6|3838.6|3827.6|3841.6|3827.6|3837.6|3827.6|11
1650895330000|2022-04-25 14:02:10|3837.6|3826.6|3837.6|3827.6|3838.6|3827.6|3837.6|3826.6|0
1650895340000|2022-04-25 14:02:20|3839.6|3828.6|3838.6|3827.6|3840.6|3829.6|3838.6|3827.6|0
1650895350000|2022-04-25 14:02:30|3837.6|3826.6|3843.6|3832.6|3844.6|3832.6|3837.6|3826.6|49
1650895360000|2022-04-25 14:02:40|3844.6|3831.6|3845.6|3833.6|3845.6|3835.6|3844.6|3831.6|4
1650895370000|2022-04-25 14:02:50|3844.6|3834.6|3846.6|3837.6|3846.6|3837.6|3844.6|3834.6|3
1650895380000|2022-04-25 14:03:00|3844.6|3836.6|3844.6|3833.6|3846.6|3836.6|3842.6|3833.6|5
1650895390000|2022-04-25 14:03:10|3846.6|3831.6|3844.6|3831.6|3846.6|3831.6|3844.6|3831.6|0
1650895400000|2022-04-25 14:03:20|3843.6||3842.6||3844.6||3842.6||0
1650895410000|2022-04-25 14:03:30|3844.6||3843.6||3846.6||3841.6||2
1650895420000|2022-04-25 14:03:40|3842.6|3830.6|3841.6|3830.6|3842.6|3830.6|3839.6|3830.6|10
1650895430000|2022-04-25 14:03:50|3840.6||3841.6||3841.6||3840.6||0
1650895440000|2022-04-25 14:04:00|3840.6|3825.6|3835.6|3825.6|3840.6|3825.6|3835.6|3825.6|3
1650895450000|2022-04-25 14:04:10|3836.6||3839.6||3839.6||3836.6||19
1650895460000|2022-04-25 14:04:20|3841.6|3826.6|3839.6|3826.6|3841.6|3826.6|3838.6|3826.6|1
1650895470000|2022-04-25 14:04:30|3840.6|3827.6|3841.6|3827.6|3841.6|3827.6|3840.6|3827.6|0
1650895480000|2022-04-25 14:04:40|3842.6|3828.6|3842.6|3829.6|3842.6|3829.6|3842.6|3828.6|0
1650895490000|2022-04-25 14:04:50||3830.6||3830.6||3830.6||3830.6|0
1650895500000|2022-04-25 14:05:00|3841.6|3829.6|3842.6|3828.6|3842.6|3829.6|3841.6|3827.6|0
1650895510000|2022-04-25 14:05:10|3841.6||3841.6||3841.6||3841.6||0
1650895520000|2022-04-25 14:05:20|3840.6|3827.6|3839.6|3826.6|3840.6|3827.6|3839.6|3826.6|1
1650895530000|2022-04-25 14:05:30|3837.6|3825.6|3834.6|3824.6|3837.6|3825.6|3834.6|3824.6|0
1650895540000|2022-04-25 14:05:40|3835.6||3836.6||3837.6||3835.6||1
1650895550000|2022-04-25 14:05:50|3837.6|3825.6|3835.6|3824.6|3837.6|3825.6|3835.6|3824.6|0
1650895560000|2022-04-25 14:06:00|3837.6|3829.6|3838.6|3829.6|3839.6|3829.6|3837.6|3829.6|23
1650895570000|2022-04-25 14:06:10|3842.6||3840.6||3842.6||3837.6||6
1650895580000|2022-04-25 14:06:20|3842.6||3842.6||3842.6||3841.6||1
1650895590000|2022-04-25 14:06:30|3841.6|3830.6|3842.6|3830.6|3842.6|3830.6|3841.6|3830.6|1
1650895600000|2022-04-25 14:06:40|3844.6|3831.6|3844.6|3831.6|3844.6|3831.6|3844.6|3831.6|5
1650895610000|2022-04-25 14:06:50|3845.6|3833.6|3847.6|3833.6|3848.6|3833.6|3845.6|3833.6|5
1650895620000|2022-04-25 14:07:00|3848.6|3834.6|3848.6|3836.6|3850.6|3836.6|3845.6|3834.6|0
1650895630000|2022-04-25 14:07:10|3846.6|3835.6|3844.6|3835.6|3846.6|3835.6|3844.6|3835.6|1
1650895640000|2022-04-25 14:07:20|3845.6|3836.6|3845.6|3836.6|3847.6|3836.6|3845.6|3836.6|5
1650895650000|2022-04-25 14:07:30|3844.6|3833.6|3844.6|3834.6|3844.6|3834.6|3844.6|3833.6|9
1650895660000|2022-04-25 14:07:40|3842.6|3833.6|3847.6|3834.6|3847.6|3834.6|3842.6|3833.6|2
1650895670000|2022-04-25 14:07:50|3848.6|3835.6|3848.6|3838.6|3848.6|3838.6|3848.6|3835.6|0
1650895680000|2022-04-25 14:08:00|3850.6|3839.6|3850.6|3839.6|3850.6|3839.6|3850.6|3839.6|1
1650895690000|2022-04-25 14:08:10|3851.6|3840.6|3852.6|3840.6|3853.6|3841.6|3851.6|3840.6|8
1650895700000|2022-04-25 14:08:20|3851.6|3839.6|3850.6|3839.6|3852.6|3839.6|3850.6|3839.6|0
1650895710000|2022-04-25 14:08:30|3849.6|3833.6|3845.6|3836.6|3849.6|3836.6|3844.6|3831.6|10
1650895720000|2022-04-25 14:08:40|3844.6|3831.6|3844.6|3831.6|3844.6|3831.6|3844.6|3831.6|1
1650895740000|2022-04-25 14:09:00|3842.6||3844.6||3844.6||3842.6||2
1650895750000|2022-04-25 14:09:10||3828.6||3830.6||3830.6||3828.6|0
1650895760000|2022-04-25 14:09:20|3842.6|3827.6|3841.6|3829.6|3842.6|3829.6|3841.6|3827.6|0
1650895780000|2022-04-25 14:09:40|3842.6|3827.6|3844.6|3829.6|3844.6|3829.6|3842.6|3827.6|0
1650895790000|2022-04-25 14:09:50|3843.6|3828.6|3842.6|3829.6|3843.6|3829.6|3842.6|3828.6|0
1650895800000|2022-04-25 14:10:00||3828.6||3828.6||3829.6||3828.6|1
1650895820000|2022-04-25 14:10:20|3841.6|3829.6|3841.6|3830.6|3841.6|3830.6|3840.6|3829.6|0
1650895830000|2022-04-25 14:10:30|3844.6|3831.6|3844.6|3830.6|3844.6|3831.6|3844.6|3830.6|2
1650895840000|2022-04-25 14:10:40|3841.6|3829.6|3844.6|3830.6|3844.6|3830.6|3841.6|3829.6|1
1650895850000|2022-04-25 14:10:50|3845.6|3831.6|3845.6|3834.6|3845.6|3834.6|3845.6|3831.6|1
1650895860000|2022-04-25 14:11:00|3843.6|3833.6|3843.6|3833.6|3843.6|3833.6|3843.6|3833.6|0
1650895870000|2022-04-25 14:11:10|3846.6||3846.6||3847.6||3846.6||1
1650895880000|2022-04-25 14:11:20|3845.6||3847.6||3847.6||3845.6||0
1650895890000|2022-04-25 14:11:30|3848.6|3834.6|3848.6|3836.6|3848.6|3836.6|3848.6|3834.6|0
1650895900000|2022-04-25 14:11:40||3837.6||3837.6||3837.6||3837.6|0
1650895910000|2022-04-25 14:11:50|3847.6|3835.6|3844.6|3834.6|3847.6|3835.6|3844.6|3834.6|11
1650895920000|2022-04-25 14:12:00|3843.6|3832.6|3839.6|3828.6|3843.6|3833.6|3839.6|3827.6|1
1650895930000|2022-04-25 14:12:10|3838.6||3840.6||3840.6||3838.6||0
1650895940000|2022-04-25 14:12:20|3842.6|3833.6|3844.6|3832.6|3844.6|3833.6|3842.6|3832.6|0
1650895950000|2022-04-25 14:12:30||3833.6||3833.6||3833.6||3833.6|0
1650895960000|2022-04-25 14:12:40||3832.6||3833.6||3833.6||3832.6|0
1650895970000|2022-04-25 14:12:50|||||||||1
1650895980000|2022-04-25 14:13:00|3846.6|3835.6|3846.6|3836.6|3846.6|3836.6|3845.6|3834.6|2
1650895990000|2022-04-25 14:13:10|3845.6|3834.6|3844.6|3834.6|3845.6|3834.6|3844.6|3834.6|0
1650896010000|2022-04-25 14:13:30|3843.6|3830.6|3840.6|3829.6|3843.6|3830.6|3840.6|3829.6|10
1650896020000|2022-04-25 14:13:40|3841.6|3828.6|3838.6|3827.6|3841.6|3828.6|3838.6|3827.6|1
1650896030000|2022-04-25 14:13:50|3837.6||3839.6||3839.6||3837.6||0
1650896040000|2022-04-25 14:14:00|3840.6|3828.6|3843.6|3830.6|3844.6|3830.6|3840.6|3828.6|0
1650896050000|2022-04-25 14:14:10|3844.6||3841.6||3844.6||3841.6||0
1650896110000|2022-04-25 14:15:10|3844.6|3832.6|3843.6|3832.6|3844.6|3832.6|3843.6|3832.6|1
1650896120000|2022-04-25 14:15:20|3842.6|3831.6|3837.6|3828.6|3842.6|3831.6|3837.6|3828.6|11
1650896130000|2022-04-25 14:15:30|3838.6|3826.6|3837.6|3826.6|3838.6|3828.6|3837.6|3826.6|1
1650896140000|2022-04-25 14:15:40||3825.6||3826.6||3827.6||3825.6|0
1650896150000|2022-04-25 14:15:50|3836.6|3825.6|3833.6|3825.6|3837.6|3825.6|3833.6|3825.6|0
1650896160000|2022-04-25 14:16:00|3832.6|3823.6|3832.6|3822.6|3832.6|3823.6|3830.6|3822.6|3
1650896170000|2022-04-25 14:16:10|3833.6||3830.6||3833.6||3830.6||0
1650896180000|2022-04-25 14:16:20|3828.6|3820.6|3828.6|3819.6|3828.6|3820.6|3826.6|3817.6|2
1650896190000|2022-04-25 14:16:30|3827.6|3818.6|3830.6|3819.6|3830.6|3819.6|3826.6|3818.6|2
1650896200000|2022-04-25 14:16:40|3829.6|3818.6|3828.6|3817.6|3829.6|3818.6|3828.6|3817.6|2
1650896210000|2022-04-25 14:16:50|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1650896220000|2022-04-25 14:17:00||3817.6||3817.6||3817.6||3817.6|0
1650896230000|2022-04-25 14:17:10|3829.6|3818.6|3828.6|3818.6|3829.6|3818.6|3828.6|3817.6|0
1650896240000|2022-04-25 14:17:20|3827.6|3817.6|3826.6|3817.6|3827.6|3817.6|3826.6|3817.6|5
1650896250000|2022-04-25 14:17:30|3825.6|3816.6|3824.6|3816.6|3825.6|3816.6|3824.6|3816.6|2
1650896280000|2022-04-25 14:18:00|3825.6||3826.6||3828.6||3825.6||6
1650896290000|2022-04-25 14:18:10|3828.6||3826.6||3828.6||3826.6||0
1650896300000|2022-04-25 14:18:20|||||||||2
1650896310000|2022-04-25 14:18:30|3828.6||3828.6||3828.6||3828.6||0
1650896320000|2022-04-25 14:18:40||3817.6||3817.6||3818.6||3817.6|1
1650896330000|2022-04-25 14:18:50|3830.6|3818.6|3830.6|3819.6|3830.6|3820.6|3830.6|3818.6|0
1650896340000|2022-04-25 14:19:00|3829.6|3820.6|3828.6|3819.6|3829.6|3820.6|3828.6|3819.6|0
1650896350000|2022-04-25 14:19:10|3827.6|3818.6|3827.6|3818.6|3828.6|3818.6|3826.6|3818.6|11
1650896360000|2022-04-25 14:19:20|3826.6||3828.6||3828.6||3826.6||4
1650896370000|2022-04-25 14:19:30|3829.6|3819.6|3832.6|3822.6|3832.6|3822.6|3829.6|3818.6|13
1650896390000|2022-04-25 14:19:50|3834.6|3823.6|3834.6|3824.6|3834.6|3824.6|3834.6|3823.6|1
1650896400000|2022-04-25 14:20:00||3825.6||3824.6||3826.6||3824.6|1
1650896410000|2022-04-25 14:20:10|3832.6|3823.6|3832.6|3823.6|3832.6|3823.6|3832.6|3823.6|3
1650896420000|2022-04-25 14:20:20||3820.6||3818.6||3820.6||3818.6|2
1650896430000|2022-04-25 14:20:30|3831.6||3830.6||3831.6||3830.6||0
1650896440000|2022-04-25 14:20:40|3829.6|3817.6|3828.6|3816.6|3829.6|3817.6|3828.6|3815.6|1
1650896450000|2022-04-25 14:20:50||3815.6||3816.6||3816.6||3815.6|0
1650896460000|2022-04-25 14:21:00|3825.6|3817.6|3824.6|3811.6|3825.6|3817.6|3823.6|3811.6|14
1650896470000|2022-04-25 14:21:10|3825.6|3813.6|3822.6|3813.6|3827.6|3816.6|3822.6|3813.6|4
1650896480000|2022-04-25 14:21:20|3826.6|3815.6|3822.6|3811.6|3826.6|3815.6|3821.6|3811.6|5
1650896490000|2022-04-25 14:21:30|3823.6|3812.6|3822.6|3811.6|3823.6|3812.6|3822.6|3811.6|0
1650896500000|2022-04-25 14:21:40|3823.6||3824.6||3824.6||3823.6||0
1650896510000|2022-04-25 14:21:50|3826.6|3812.6|3826.6|3814.6|3826.6|3814.6|3826.6|3812.6|0
1650896520000|2022-04-25 14:22:00|3825.6|3813.6|3825.6|3814.6|3825.6|3817.6|3825.6|3813.6|1
1650896530000|2022-04-25 14:22:10|||||||||2
1650896540000|2022-04-25 14:22:20|3826.6|3815.6|3830.6|3818.6|3830.6|3818.6|3826.6|3814.6|1
1650896550000|2022-04-25 14:22:30|3829.6|3817.6|3829.6|3816.6|3829.6|3818.6|3829.6|3816.6|0
1650896560000|2022-04-25 14:22:40|3828.6|3815.6|3828.6|3816.6|3828.6|3816.6|3828.6|3815.6|0
1650896570000|2022-04-25 14:22:50|3829.6|3815.6|3829.6|3816.6|3829.6|3816.6|3829.6|3815.6|0
1650896580000|2022-04-25 14:23:00|3828.6||3828.6||3828.6||3828.6||1
1650896590000|2022-04-25 14:23:10|3827.6|3815.6|3826.6|3815.6|3827.6|3815.6|3825.6|3815.6|0
1650896600000|2022-04-25 14:23:20|3827.6||3825.6||3827.6||3825.6||0
1650896610000|2022-04-25 14:23:30|3826.6|3816.6|3827.6|3815.6|3827.6|3816.6|3826.6|3815.6|0
1650896620000|2022-04-25 14:23:40|3828.6|3816.6|3828.6|3817.6|3828.6|3817.6|3828.6|3816.6|0
1650896630000|2022-04-25 14:23:50|3827.6|3818.6|3833.6|3821.6|3833.6|3821.6|3827.6|3817.6|3
1650896640000|2022-04-25 14:24:00|3834.6|3823.6|3834.6|3823.6|3835.6|3826.6|3834.6|3822.6|1
1650896650000|2022-04-25 14:24:10|3835.6|3824.6|3840.6|3831.6|3841.6|3831.6|3835.6|3824.6|25
1650896660000|2022-04-25 14:24:20|3841.6|3832.6|3840.6|3832.6|3842.6|3833.6|3839.6|3832.6|20
1650896670000|2022-04-25 14:24:30|3841.6|3833.6|3842.6|3832.6|3842.6|3833.6|3841.6|3832.6|11
1650896680000|2022-04-25 14:24:40|3841.6|3834.6|3850.6|3837.6|3850.6|3837.6|3841.6|3834.6|11
1650896700000|2022-04-25 14:25:00|3851.6|3838.6|3852.6|3841.6|3852.6|3841.6|3851.6|3838.6|0
1650896710000|2022-04-25 14:25:10|3854.6|3842.6|3853.6|3842.6|3854.6|3843.6|3853.6|3842.6|6
1650896720000|2022-04-25 14:25:20||3841.6||3840.6||3841.6||3838.6|4
1650896730000|2022-04-25 14:25:30|3854.6|3842.6|3854.6|3843.6|3854.6|3843.6|3854.6|3842.6|2
1650896740000|2022-04-25 14:25:40|3853.6||3853.6||3853.6||3852.6||0
1650896750000|2022-04-25 14:25:50|3854.6||3854.6||3854.6||3853.6||0
1650896760000|2022-04-25 14:26:00|3853.6|3842.6|3853.6|3842.6|3853.6|3842.6|3853.6|3842.6|1
1650896770000|2022-04-25 14:26:10|3854.6|3841.6|3853.6|3841.6|3854.6|3845.6|3853.6|3841.6|2
1650896780000|2022-04-25 14:26:20|3852.6||3853.6||3853.6||3852.6||0
1650896790000|2022-04-25 14:26:30|3854.6|3842.6|3853.6|3842.6|3854.6|3842.6|3853.6|3842.6|0
1650896800000|2022-04-25 14:26:40|3854.6|3843.6|3854.6|3844.6|3854.6|3844.6|3852.6|3843.6|10
1650896810000|2022-04-25 14:26:50|||||||||1
1650896820000|2022-04-25 14:27:00|3856.6|3847.6|3857.6|3845.6|3857.6|3849.6|3855.6|3844.6|3
1650896830000|2022-04-25 14:27:10|3856.6||3857.6||3857.6||3856.6||1
1650896870000|2022-04-25 14:27:50|3861.6|3849.6|3861.6|3850.6|3861.6|3850.6|3861.6|3849.6|1
1650896880000|2022-04-25 14:28:00|3863.6|3852.6|3863.6|3852.6|3863.6|3852.6|3862.6|3852.6|1
1650896890000|2022-04-25 14:28:10|3862.6|3851.6|3862.6|3851.6|3862.6|3851.6|3861.6|3851.6|0
1650896900000|2022-04-25 14:28:20|3861.6||3862.6||3862.6||3861.6||1
1650896910000|2022-04-25 14:28:30|3863.6|3852.6|3864.6|3852.6|3864.6|3853.6|3862.6|3852.6|0
1650896920000|2022-04-25 14:28:40|3863.6|3853.6|3865.6|3855.6|3865.6|3855.6|3863.6|3853.6|3
1650896930000|2022-04-25 14:28:50|3867.6|3857.6|3864.6|3853.6|3868.6|3858.6|3864.6|3853.6|22
1650896940000|2022-04-25 14:29:00|3863.6|3857.6|3865.6|3853.6|3867.6|3857.6|3863.6|3853.6|6
1650896950000|2022-04-25 14:29:10|3864.6||3867.6||3867.6||3863.6||1
1650896970000|2022-04-25 14:29:30||3854.6||3854.6||3854.6||3854.6|0
1650896980000|2022-04-25 14:29:40|3868.6|3858.6|3869.6|3858.6|3869.6|3861.6|3868.6|3856.6|6
1650896990000|2022-04-25 14:29:50|3868.6||3867.6||3870.6||3867.6||2
1650897000000|2022-04-25 14:30:00|3868.6|3857.6|3869.6|3857.6|3870.6|3857.6|3868.6|3857.6|3
1650897060000|2022-04-25 14:31:00|3871.6|3862.6|3871.6|3862.6|3871.6|3862.6|3871.6|3862.6|5
1650897070000|2022-04-25 14:31:10|3870.6||3871.6||3871.6||3870.6||4
1650897080000|2022-04-25 14:31:20|3872.6|3863.6|3872.6|3862.6|3872.6|3863.6|3872.6|3862.6|3
1650897090000|2022-04-25 14:31:30|3873.6|3863.6|3875.6|3866.6|3876.6|3866.6|3873.6|3863.6|1
1650897100000|2022-04-25 14:31:40|3876.6|3867.6|3877.6|3867.6|3878.6|3867.6|3874.6|3867.6|1
1650897110000|2022-04-25 14:31:50|3878.6|3868.6|3877.6|3868.6|3878.6|3868.6|3874.6|3868.6|2
1650897120000|2022-04-25 14:32:00|3878.6|3869.6|3876.6|3869.6|3878.6|3871.6|3876.6|3869.6|10
1650897130000|2022-04-25 14:32:10|3875.6|3867.6|3878.6|3868.6|3878.6|3869.6|3875.6|3867.6|11
1650897140000|2022-04-25 14:32:20|3877.6||3878.6||3878.6||3877.6||0
1650897150000|2022-04-25 14:32:30|3877.6|3869.6|3879.6|3870.6|3879.6|3870.6|3877.6|3868.6|11
1650897160000|2022-04-25 14:32:40|3878.6|3869.6|3876.6|3867.6|3879.6|3870.6|3875.6|3867.6|6
1650897170000|2022-04-25 14:32:50|3875.6|3866.6|3876.6|3866.6|3877.6|3866.6|3875.6|3866.6|10
1650897180000|2022-04-25 14:33:00|3875.6|3867.6|3875.6|3864.6|3876.6|3867.6|3874.6|3864.6|3
1650897190000|2022-04-25 14:33:10|3876.6|3867.6|3877.6|3867.6|3878.6|3867.6|3876.6|3867.6|2
1650897200000|2022-04-25 14:33:20|3876.6|3869.6|3876.6|3867.6|3877.6|3869.6|3876.6|3867.6|2
1650897210000|2022-04-25 14:33:30|3874.6|3866.6|3876.6|3866.6|3878.6|3866.6|3874.6|3866.6|0
1650897230000|2022-04-25 14:33:50|3875.6|3865.6|3874.6|3864.6|3875.6|3865.6|3873.6|3864.6|6
1650897240000|2022-04-25 14:34:00|3875.6|3865.6|3876.6|3866.6|3876.6|3866.6|3875.6|3865.6|6
1650897250000|2022-04-25 14:34:10|3877.6|3867.6|3878.6|3870.6|3878.6|3870.6|3877.6|3867.6|1
1650897260000|2022-04-25 14:34:20|3880.6|3869.6|3881.6|3871.6|3882.6|3873.6|3879.6|3869.6|6
1650897270000|2022-04-25 14:34:30|3882.6|3872.6|3881.6|3873.6|3882.6|3873.6|3881.6|3872.6|8
1650897280000|2022-04-25 14:34:40|3880.6|3872.6|3881.6|3871.6|3881.6|3872.6|3880.6|3870.6|0
1650897290000|2022-04-25 14:34:50|3882.6|3872.6|3883.6|3874.6|3885.6|3874.6|3882.6|3872.6|1
1650897300000|2022-04-25 14:35:00|3884.6|3873.6|3883.6|3871.6|3884.6|3873.6|3882.6|3871.6|3
1650897310000|2022-04-25 14:35:10|3882.6|3873.6|3884.6|3874.6|3884.6|3874.6|3881.6|3871.6|1
1650897320000|2022-04-25 14:35:20||3873.6||3873.6||3873.6||3873.6|3
1650897330000|2022-04-25 14:35:30|||||||||1
1650897340000|2022-04-25 14:35:40|||||||||1
1650897350000|2022-04-25 14:35:50|3883.6||3883.6||3883.6||3882.6||1
1650897360000|2022-04-25 14:36:00|3882.6|3871.6|3884.6|3872.6|3884.6|3873.6|3882.6|3871.6|2
1650897370000|2022-04-25 14:36:10|3883.6|3871.6|3882.6|3871.6|3883.6|3871.6|3882.6|3871.6|1
1650897380000|2022-04-25 14:36:20|3884.6||3884.6||3884.6||3884.6||0
1650897390000|2022-04-25 14:36:30|3883.6||3882.6||3883.6||3882.6||0
1650897410000|2022-04-25 14:36:50|3884.6|3872.6|3884.6|3871.6|3884.6|3872.6|3884.6|3871.6|1
1650897420000|2022-04-25 14:37:00||3872.6||3872.6||3872.6||3872.6|0
1650897430000|2022-04-25 14:37:10|3883.6||3883.6||3883.6||3883.6||0
1650897450000|2022-04-25 14:37:30|3884.6|3871.6|3883.6|3872.6|3884.6|3872.6|3883.6|3871.6|21
1650897460000|2022-04-25 14:37:40|3882.6|3871.6|3879.6|3869.6|3882.6|3871.6|3879.6|3869.6|5
1650897470000|2022-04-25 14:37:50||3867.6||3868.6||3868.6||3867.6|3
1650897490000|2022-04-25 14:38:10||3869.6||3869.6||3869.6||3869.6|0
1650897500000|2022-04-25 14:38:20|3877.6|3866.6|3876.6|3863.6|3877.6|3866.6|3876.6|3863.6|5
1650897510000|2022-04-25 14:38:30||3864.6||3864.6||3864.6||3864.6|0
1650897530000|2022-04-25 14:38:50|3871.6|3866.6|3876.6|3866.6|3876.6|3866.6|3871.6|3866.6|3
1650897540000|2022-04-25 14:39:00||3864.6||3863.6||3864.6||3863.6|1
1650897550000|2022-04-25 14:39:10|3875.6|3862.6|3874.6|3863.6|3875.6|3863.6|3874.6|3860.6|28
1650897560000|2022-04-25 14:39:20|3876.6|3864.6|3874.6|3861.6|3876.6|3864.6|3874.6|3861.6|3
1650897580000|2022-04-25 14:39:40|3873.6||3873.6||3873.6||3873.6||0
1650897590000|2022-04-25 14:39:50|3872.6||3871.6||3872.6||3871.6||0
1650897600000|2022-04-25 14:40:00|3869.6|3858.6|3871.6|3858.6|3871.6|3858.6|3867.6|3858.6|7
1650897620000|2022-04-25 14:40:20||3859.6||3859.6||3859.6||3859.6|0
1650897630000|2022-04-25 14:40:30|3870.6|3855.6|3871.6|3856.6|3871.6|3856.6|3869.6|3855.6|2
1650897640000|2022-04-25 14:40:40|3867.6||3867.6||3867.6||3867.6||1
1650897650000|2022-04-25 14:40:50|3871.6|3857.6|3869.6|3858.6|3871.6|3858.6|3869.6|3857.6|1
1650897660000|2022-04-25 14:41:00|3870.6||3869.6||3870.6||3869.6||0
1650897670000|2022-04-25 14:41:10|3870.6|3862.6|3869.6|3861.6|3870.6|3863.6|3869.6|3861.6|25
1650897680000|2022-04-25 14:41:20|3868.6|3858.6|3870.6|3858.6|3870.6|3858.6|3868.6|3858.6|3
1650897690000|2022-04-25 14:41:30|||||||||1
1650897700000|2022-04-25 14:41:40|3869.6|3857.6|3865.6|3855.6|3869.6|3857.6|3863.6|3855.6|2
1650897710000|2022-04-25 14:41:50|3868.6||3868.6||3868.6||3868.6||1
1650897720000|2022-04-25 14:42:00|3869.6||3869.6||3869.6||3869.6||0
1650897730000|2022-04-25 14:42:10|3868.6||3868.6||3869.6||3868.6||1
1650897740000|2022-04-25 14:42:20|3869.6|3857.6|3868.6|3856.6|3869.6|3857.6|3868.6|3856.6|0
1650897750000|2022-04-25 14:42:30||3857.6||3857.6||3857.6||3857.6|0
1650897760000|2022-04-25 14:42:40|3870.6|3860.6|3871.6|3861.6|3871.6|3861.6|3870.6|3860.6|6
1650897770000|2022-04-25 14:42:50|3874.6|3862.6|3871.6|3861.6|3874.6|3863.6|3871.6|3861.6|9
1650897780000|2022-04-25 14:43:00|3872.6|3862.6|3873.6|3862.6|3874.6|3862.6|3872.6|3862.6|8
1650897790000|2022-04-25 14:43:10||3863.6||3863.6||3863.6||3863.6|0
1650897800000|2022-04-25 14:43:20|3874.6||3873.6||3874.6||3873.6||4
1650897810000|2022-04-25 14:43:30|3874.6|3864.6|3874.6|3864.6|3874.6|3864.6|3873.6|3864.6|9
1650897820000|2022-04-25 14:43:40|3873.6|3862.6|3873.6|3862.6|3873.6|3862.6|3873.6|3862.6|1
1650897830000|2022-04-25 14:43:50|3872.6||3874.6||3874.6||3872.6||4
1650897840000|2022-04-25 14:44:00|3873.6||3872.6||3873.6||3872.6||3
1650897850000|2022-04-25 14:44:10|3871.6|3860.6|3869.6|3860.6|3871.6|3860.6|3869.6|3860.6|4
1650897860000|2022-04-25 14:44:20|3870.6||3873.6||3873.6||3870.6||0
1650897870000|2022-04-25 14:44:30|3876.6|3862.6|3876.6|3864.6|3876.6|3864.6|3876.6|3862.6|7
1650897880000|2022-04-25 14:44:40||3865.6||3866.6||3866.6||3865.6|0
1650897890000|2022-04-25 14:44:50|3879.6||3879.6||3879.6||3878.6||3
1650897900000|2022-04-25 14:45:00|3878.6||3877.6||3878.6||3877.6||3
1650897910000|2022-04-25 14:45:10|3876.6||3878.6||3878.6||3876.6||7
1650897920000|2022-04-25 14:45:20|3877.6|3864.6|3878.6|3864.6|3878.6|3864.6|3876.6|3864.6|2
1650897930000|2022-04-25 14:45:30|3879.6|3865.6|3879.6|3866.6|3879.6|3866.6|3879.6|3865.6|5
1650897940000|2022-04-25 14:45:40|3878.6||3879.6||3880.6||3878.6||4
1650897950000|2022-04-25 14:45:50||3867.6||3868.6||3868.6||3867.6|0
1650897960000|2022-04-25 14:46:00|3878.6|3864.6|3879.6|3865.6|3879.6|3865.6|3878.6|3864.6|8
1650897970000|2022-04-25 14:46:10|3876.6|3866.6|3877.6|3864.6|3877.6|3866.6|3876.6|3864.6|6
1650897980000|2022-04-25 14:46:20|3878.6||3878.6||3878.6||3878.6||4
1650897990000|2022-04-25 14:46:30|3876.6|3863.6|3876.6|3863.6|3876.6|3863.6|3874.6|3862.6|7
1650898000000|2022-04-25 14:46:40|3875.6||3875.6||3875.6||3874.6||17
1650898010000|2022-04-25 14:46:50|3874.6|3861.6|3875.6|3862.6|3875.6|3862.6|3873.6|3861.6|3
1650898020000|2022-04-25 14:47:00|3874.6||3874.6||3874.6||3874.6||7
1650898030000|2022-04-25 14:47:10|3875.6||3873.6||3876.6||3873.6||7
1650898040000|2022-04-25 14:47:20|3872.6||3871.6||3872.6||3871.6||3
1650898050000|2022-04-25 14:47:30|3872.6||3874.6||3874.6||3871.6||10
1650898060000|2022-04-25 14:47:40|3875.6||3876.6||3876.6||3875.6||9
1650898070000|2022-04-25 14:47:50|3877.6|3866.6|3877.6|3866.6|3877.6|3866.6|3877.6|3866.6|3
1650898080000|2022-04-25 14:48:00|3879.6||3878.6||3879.6||3878.6||12
1650898090000|2022-04-25 14:48:10|3877.6||3877.6||3878.6||3876.6||3
1650898100000|2022-04-25 14:48:20|3879.6||3876.6||3879.6||3876.6||4
1650898110000|2022-04-25 14:48:30|3878.6|3867.6|3879.6|3867.6|3880.6|3867.6|3877.6|3867.6|0
1650898120000|2022-04-25 14:48:40|3881.6|3868.6|3881.6|3868.6|3882.6|3868.6|3880.6|3868.6|4
1650898130000|2022-04-25 14:48:50||3869.6||3870.6||3870.6||3869.6|0
1650898140000|2022-04-25 14:49:00|3883.6||3883.6||3883.6||3882.6||5
1650898150000|2022-04-25 14:49:10|3882.6|3871.6|3881.6|3871.6|3882.6|3871.6|3881.6|3871.6|6
1650898160000|2022-04-25 14:49:20|3880.6||3881.6||3882.6||3880.6||6
1650898170000|2022-04-25 14:49:30|3880.6||3881.6||3881.6||3880.6||0
1650898180000|2022-04-25 14:49:40|3880.6|3869.6|3880.6|3870.6|3881.6|3870.6|3879.6|3869.6|2
1650898190000|2022-04-25 14:49:50|3879.6||3883.6||3883.6||3879.6||6
1650898200000|2022-04-25 14:50:00|||||||||7
1650898210000|2022-04-25 14:50:10|3881.6|3871.6|3879.6|3866.6|3881.6|3871.6|3878.6|3866.6|6
1650898220000|2022-04-25 14:50:20|3878.6|3864.6|3877.6|3864.6|3878.6|3864.6|3877.6|3864.6|0
1650898230000|2022-04-25 14:50:30|3878.6|3862.6|3875.6|3862.6|3878.6|3862.6|3874.6|3862.6|0
1650898240000|2022-04-25 14:50:40|3877.6||3876.6||3877.6||3876.6||1
1650898250000|2022-04-25 14:50:50|3875.6|3860.6|3874.6|3860.6|3875.6|3860.6|3874.6|3860.6|0
1650898260000|2022-04-25 14:51:00|3872.6|3857.6|3872.6|3857.6|3872.6|3857.6|3872.6|3857.6|5
1650898270000|2022-04-25 14:51:10|3870.6||3871.6||3871.6||3870.6||5
1650898280000|2022-04-25 14:51:20|3872.6|3855.6|3865.6|3856.6|3872.6|3856.6|3865.6|3855.6|0
1650898290000|2022-04-25 14:51:30||3855.6||3855.6||3855.6||3855.6|1
1650898310000|2022-04-25 14:51:50||3856.6||3855.6||3856.6||3855.6|0
1650898320000|2022-04-25 14:52:00||3853.6||3853.6||3853.6||3851.6|1
1650898330000|2022-04-25 14:52:10|3862.6|3852.6|3862.6|3851.6|3862.6|3852.6|3862.6|3851.6|3
1650898340000|2022-04-25 14:52:20|3860.6|3849.6|3860.6|3850.6|3860.6|3850.6|3860.6|3849.6|0
1650898360000|2022-04-25 14:52:40||3851.6||3851.6||3851.6||3851.6|0
1650898370000|2022-04-25 14:52:50|3864.6|3852.6|3864.6|3853.6|3864.6|3853.6|3864.6|3852.6|1
1650898380000|2022-04-25 14:53:00|3863.6|3852.6|3863.6|3850.6|3863.6|3853.6|3863.6|3850.6|1
1650898390000|2022-04-25 14:53:10|3862.6|3851.6|3861.6|3852.6|3862.6|3852.6|3861.6|3851.6|0
1650898410000|2022-04-25 14:53:30|3860.6|3853.6|3861.6|3853.6|3861.6|3853.6|3860.6|3853.6|0
1650898420000|2022-04-25 14:53:40|3860.6||3864.6||3864.6||3860.6||3
1650898430000|2022-04-25 14:53:50||3854.6||3854.6||3854.6||3854.6|1
1650898460000|2022-04-25 14:54:20|3865.6||3865.6||3865.6||3865.6||0
1650898470000|2022-04-25 14:54:30|||||||||1
1650898490000|2022-04-25 14:54:50|3864.6|3853.6|3864.6|3852.6|3864.6|3853.6|3864.6|3852.6|0
1650898500000|2022-04-25 14:55:00|3863.6|3853.6|3859.6|3849.6|3863.6|3853.6|3859.6|3849.6|1
1650898510000|2022-04-25 14:55:10|3860.6||3860.6||3862.6||3860.6||0
1650898520000|2022-04-25 14:55:20|3859.6|3845.6|3858.6|3846.6|3859.6|3847.6|3858.6|3845.6|3
1650898580000|2022-04-25 14:56:20|3850.6|3840.6|3851.6|3840.6|3851.6|3840.6|3850.6|3840.6|2
1650898590000|2022-04-25 14:56:30|3852.6|3841.6|3852.6|3842.6|3852.6|3842.6|3852.6|3841.6|0
1650898600000|2022-04-25 14:56:40|3853.6|3844.6|3855.6|3843.6|3855.6|3844.6|3853.6|3842.6|1
1650898610000|2022-04-25 14:56:50||3842.6||3842.6||3842.6||3842.6|1
1650898620000|2022-04-25 14:57:00|3856.6||3856.6||3856.6||3856.6||0
1650898630000|2022-04-25 14:57:10|3858.6|3843.6|3858.6|3844.6|3858.6|3844.6|3858.6|3843.6|0
1650898640000|2022-04-25 14:57:20|3857.6|3841.6|3852.6|3841.6|3857.6|3843.6|3852.6|3841.6|1
1650898650000|2022-04-25 14:57:30||3839.6||3841.6||3841.6||3839.6|0
1650898660000|2022-04-25 14:57:40|3854.6||3854.6||3854.6||3854.6||1
1650898670000|2022-04-25 14:57:50|3851.6||3851.6||3851.6||3851.6||0
1650898690000|2022-04-25 14:58:10|3852.6|3837.6|3848.6|3837.6|3854.6|3837.6|3848.6|3837.6|4
1650898700000|2022-04-25 14:58:20|3847.6|3838.6|3848.6|3837.6|3850.6|3838.6|3847.6|3837.6|2
1650898710000|2022-04-25 14:58:30|3847.6|3838.6|3850.6|3838.6|3850.6|3838.6|3846.6|3838.6|2
1650898720000|2022-04-25 14:58:40|3849.6||3849.6||3850.6||3847.6||0
1650898730000|2022-04-25 14:58:50|3850.6||3850.6||3853.6||3850.6||0
1650898740000|2022-04-25 14:59:00|3849.6|3839.6|3849.6|3838.6|3850.6|3839.6|3848.6|3838.6|2
1650898750000|2022-04-25 14:59:10|3847.6||3849.6||3850.6||3847.6||1
1650898760000|2022-04-25 14:59:20|3847.6||3849.6||3849.6||3846.6||0
1650898780000|2022-04-25 14:59:40|3848.6|3837.6|3847.6|3837.6|3849.6|3837.6|3844.6|3837.6|1
1650898790000|2022-04-25 14:59:50|3846.6|3836.6|3846.6|3837.6|3846.6|3839.6|3846.6|3836.6|1
1650898800000|2022-04-25 15:00:00|3845.6|3836.6|3847.6|3835.6|3847.6|3836.6|3842.6|3835.6|6
1650898810000|2022-04-25 15:00:10|3848.6||3849.6||3849.6||3847.6||0
1650898830000|2022-04-25 15:00:30|3850.6|3836.6|3850.6|3836.6|3850.6|3836.6|3850.6|3836.6|0
1650898840000|2022-04-25 15:00:40|3852.6|3837.6|3852.6|3839.6|3852.6|3839.6|3852.6|3837.6|1
1650898850000|2022-04-25 15:00:50|3851.6|3838.6|3851.6|3838.6|3851.6|3838.6|3851.6|3838.6|0
1650898860000|2022-04-25 15:01:00||3837.6||3837.6||3838.6||3837.6|2
1650898870000|2022-04-25 15:01:10|3850.6||3847.6||3850.6||3847.6||0
1650898890000|2022-04-25 15:01:30|3846.6||3846.6||3846.6||3846.6||1
1650898900000|2022-04-25 15:01:40|3845.6|3834.6|3844.6|3835.6|3845.6|3837.6|3844.6|3834.6|2
1650898920000|2022-04-25 15:02:00|3845.6|3837.6|3847.6|3836.6|3847.6|3837.6|3842.6|3836.6|1
1650898930000|2022-04-25 15:02:10|3849.6|3835.6|3849.6|3835.6|3849.6|3837.6|3849.6|3835.6|3
1650898940000|2022-04-25 15:02:20|3848.6|3836.6|3845.6|3835.6|3848.6|3836.6|3845.6|3835.6|1
1650898950000|2022-04-25 15:02:30|3844.6||3844.6||3844.6||3844.6||0
1650898960000|2022-04-25 15:02:40|3846.6|3836.6|3849.6|3837.6|3849.6|3839.6|3846.6|3835.6|2
1650898970000|2022-04-25 15:02:50|3850.6|3838.6|3850.6|3837.6|3850.6|3838.6|3850.6|3835.6|0
1650898980000|2022-04-25 15:03:00||3838.6||3838.6||3838.6||3837.6|1
1650898990000|2022-04-25 15:03:10|3849.6||3847.6||3849.6||3847.6||0
1650899000000|2022-04-25 15:03:20|3848.6|3839.6|3855.6|3845.6|3857.6|3845.6|3848.6|3839.6|4
1650899010000|2022-04-25 15:03:30|3857.6|3846.6|3855.6|3847.6|3857.6|3847.6|3855.6|3846.6|2
1650899020000|2022-04-25 15:03:40|3854.6|3843.6|3856.6|3846.6|3860.6|3846.6|3854.6|3843.6|3
1650899030000|2022-04-25 15:03:50||3843.6||3844.6||3848.6||3843.6|1
1650899040000|2022-04-25 15:04:00|3855.6|3845.6|3855.6|3846.6|3855.6|3847.6|3855.6|3843.6|0
1650899050000|2022-04-25 15:04:10||3845.6||3846.6||3847.6||3843.6|0
1650899060000|2022-04-25 15:04:20||3843.6||3846.6||3847.6||3843.6|0
1650899070000|2022-04-25 15:04:30|3856.6|3845.6|3856.6|3845.6|3856.6|3845.6|3856.6|3845.6|1
1650899080000|2022-04-25 15:04:40|3857.6||3858.6||3863.6||3857.6||2
1650899090000|2022-04-25 15:04:50|3859.6|3848.6|3858.6|3845.6|3859.6|3848.6|3858.6|3844.6|1
1650899110000|2022-04-25 15:05:10|3857.6||3855.6||3857.6||3855.6||0
1650899120000|2022-04-25 15:05:20|3854.6|3843.6|3854.6|3843.6|3854.6|3843.6|3854.6|3843.6|2
1650899140000|2022-04-25 15:05:40||3839.6||3840.6||3842.6||3839.6|1
1650899150000|2022-04-25 15:05:50|3855.6|3842.6|3855.6|3842.6|3855.6|3846.6|3855.6|3841.6|1
1650899160000|2022-04-25 15:06:00||3843.6||3840.6||3844.6||3840.6|1
1650899170000|2022-04-25 15:06:10||3841.6||3843.6||3844.6||3840.6|0
1650899180000|2022-04-25 15:06:20|3857.6|3844.6|3858.6|3847.6|3859.6|3847.6|3857.6|3842.6|0
1650899190000|2022-04-25 15:06:30||3844.6||3844.6||3844.6||3844.6|0
1650899220000|2022-04-25 15:07:00|3857.6||3854.6||3857.6||3854.6||0
1650899240000|2022-04-25 15:07:20||3845.6||3845.6||3846.6||3845.6|0
1650899250000|2022-04-25 15:07:30||3843.6||3843.6||3843.6||3843.6|0
1650899270000|2022-04-25 15:07:50|||||||||2
1650899280000|2022-04-25 15:08:00||3844.6||3843.6||3844.6||3843.6|0
1650899290000|2022-04-25 15:08:10||3844.6||3844.6||3844.6||3844.6|0
1650899300000|2022-04-25 15:08:20||3843.6||3843.6||3843.6||3843.6|1
1650899310000|2022-04-25 15:08:30||3842.6||3842.6||3842.6||3842.6|0
1650899330000|2022-04-25 15:08:50|3852.6|3839.6|3851.6|3839.6|3852.6|3839.6|3850.6|3839.6|3
1650899350000|2022-04-25 15:09:10|3850.6||3850.6||3850.6||3850.6||0
1650899370000|2022-04-25 15:09:30|3851.6||3851.6||3851.6||3851.6||0
1650899380000|2022-04-25 15:09:40|||||||||2
1650899390000|2022-04-25 15:09:50|3852.6|3844.6|3852.6|3841.6|3852.6|3844.6|3852.6|3841.6|11
1650899400000|2022-04-25 15:10:00|3853.6|3839.6|3852.6|3842.6|3853.6|3842.6|3852.6|3839.6|1
1650899410000|2022-04-25 15:10:10|3851.6||3851.6||3851.6||3851.6||0
1650899420000|2022-04-25 15:10:20||3839.6||3842.6||3842.6||3839.6|2
1650899430000|2022-04-25 15:10:30|||||||||2
1650899440000|2022-04-25 15:10:40|3850.6||3851.6||3851.6||3850.6||1
1650899460000|2022-04-25 15:11:00|3848.6|3841.6|3851.6|3842.6|3851.6|3842.6|3848.6|3841.6|3
1650899470000|2022-04-25 15:11:10|3850.6||3850.6||3850.6||3850.6||0
1650899480000|2022-04-25 15:11:20|3852.6||3851.6||3852.6||3851.6||3
1650899490000|2022-04-25 15:11:30|||||||||1
1650899500000|2022-04-25 15:11:40|3852.6||3851.6||3852.6||3851.6||2
1650899510000|2022-04-25 15:11:50|3852.6|3841.6|3851.6|3841.6|3852.6|3841.6|3851.6|3841.6|0
1650899520000|2022-04-25 15:12:00|3850.6|3838.6|3849.6|3838.6|3850.6|3838.6|3849.6|3838.6|4
1650899530000|2022-04-25 15:12:10|3848.6||3849.6||3849.6||3848.6||1
1650899540000|2022-04-25 15:12:20|3851.6||3850.6||3851.6||3850.6||0
1650899550000|2022-04-25 15:12:30|3851.6|3839.6|3852.6|3839.6|3852.6|3839.6|3850.6|3839.6|0
1650899560000|2022-04-25 15:12:40|3854.6|3840.6|3854.6|3842.6|3854.6|3842.6|3854.6|3840.6|1
1650899570000|2022-04-25 15:12:50|3856.6|3843.6|3858.6|3844.6|3861.6|3844.6|3856.6|3843.6|1
1650899580000|2022-04-25 15:13:00|3857.6||3861.6||3861.6||3856.6||1
1650899590000|2022-04-25 15:13:10|3857.6|3845.6|3858.6|3847.6|3859.6|3847.6|3857.6|3845.6|0
1650899600000|2022-04-25 15:13:20|3857.6||3857.6||3857.6||3857.6||0
1650899610000|2022-04-25 15:13:30|3858.6||3856.6||3858.6||3855.6||5
1650899620000|2022-04-25 15:13:40|3855.6|3845.6|3852.6|3843.6|3855.6|3845.6|3852.6|3843.6|3
1650899630000|2022-04-25 15:13:50|3851.6|3842.6|3851.6|3842.6|3851.6|3842.6|3851.6|3842.6|1
1650899650000|2022-04-25 15:14:10||3839.6||3839.6||3839.6||3839.6|1
1650899660000|2022-04-25 15:14:20||3841.6||3841.6||3841.6||3841.6|0
1650899670000|2022-04-25 15:14:30|3852.6|3842.6|3855.6|3842.6|3855.6|3842.6|3852.6|3842.6|2
1650899680000|2022-04-25 15:14:40|3854.6||3853.6||3854.6||3853.6||0
1650899690000|2022-04-25 15:14:50|3852.6||3853.6||3853.6||3852.6||0
1650899700000|2022-04-25 15:15:00|3851.6|3841.6|3853.6|3841.6|3853.6|3841.6|3851.6|3841.6|0
1650899710000|2022-04-25 15:15:10|3852.6||3852.6||3852.6||3852.6||0
1650899760000|2022-04-25 15:16:00|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|2
1650899770000|2022-04-25 15:16:10|3847.6|3834.6|3847.6|3834.6|3847.6|3834.6|3847.6|3834.6|0
1650899780000|2022-04-25 15:16:20|3846.6|3835.6|3847.6|3835.6|3847.6|3835.6|3846.6|3835.6|0
1650899790000|2022-04-25 15:16:30|3850.6|3838.6|3851.6|3838.6|3851.6|3838.6|3850.6|3838.6|2
1650899800000|2022-04-25 15:16:40|3852.6||3851.6||3853.6||3851.6||0
1650899810000|2022-04-25 15:16:50|||||||||1
1650899820000|2022-04-25 15:17:00||3839.6||3840.6||3840.6||3839.6|0
1650899830000|2022-04-25 15:17:10|3852.6||3852.6||3852.6||3852.6||0
1650899860000|2022-04-25 15:17:40|||||||||1
1650899870000|2022-04-25 15:17:50||3841.6||3841.6||3841.6||3841.6|0
1650899900000|2022-04-25 15:18:20|||||||||1
1650899920000|2022-04-25 15:18:40|3850.6||3852.6||3852.6||3850.6||10
1650899940000|2022-04-25 15:19:00|3853.6||3854.6||3854.6||3853.6||1
1650899950000|2022-04-25 15:19:10|||||||||1
1650899960000|2022-04-25 15:19:20|3853.6||3854.6||3854.6||3853.6||0
1650899970000|2022-04-25 15:19:30|3855.6|3843.6|3856.6|3843.6|3856.6|3843.6|3854.6|3843.6|1
1650899990000|2022-04-25 15:19:50|3858.6||3858.6||3858.6||3852.6||1
1650900000000|2022-04-25 15:20:00|3859.6|3845.6|3861.6|3846.6|3861.6|3846.6|3859.6|3845.6|2
1650900010000|2022-04-25 15:20:10|3862.6|3847.6|3864.6|3848.6|3865.6|3848.6|3861.6|3847.6|0
1650900020000|2022-04-25 15:20:20|3866.6|3850.6|3864.6|3850.6|3866.6|3850.6|3864.6|3850.6|0
1650900030000|2022-04-25 15:20:30|3865.6||3865.6||3865.6||3865.6||0
1650900040000|2022-04-25 15:20:40|3866.6|3853.6|3868.6|3856.6|3870.6|3860.6|3866.6|3853.6|4
1650900050000|2022-04-25 15:20:50|3870.6|3855.6|3870.6|3860.6|3870.6|3861.6|3870.6|3854.6|2
1650900060000|2022-04-25 15:21:00|3874.6|3861.6|3872.6|3861.6|3874.6|3864.6|3871.6|3858.6|6
1650900070000|2022-04-25 15:21:10|3873.6|3862.6|3872.6|3861.6|3874.6|3862.6|3872.6|3861.6|1
1650900080000|2022-04-25 15:21:20|3871.6||3873.6||3873.6||3871.6||0
1650900090000|2022-04-25 15:21:30|3874.6||3872.6||3874.6||3872.6||1
1650900100000|2022-04-25 15:21:40|3873.6||3873.6||3873.6||3873.6||0
1650900110000|2022-04-25 15:21:50|3872.6||3873.6||3873.6||3872.6||0
1650900130000|2022-04-25 15:22:10|||||||||1
1650900150000|2022-04-25 15:22:30||3860.6||3860.6||3860.6||3860.6|2
1650900160000|2022-04-25 15:22:40|3872.6|3859.6|3866.6|3857.6|3872.6|3859.6|3866.6|3857.6|4
1650900170000|2022-04-25 15:22:50|3867.6||3868.6||3869.6||3867.6||10
1650900180000|2022-04-25 15:23:00|3867.6|3850.6|3866.6|3850.6|3867.6|3850.6|3866.6|3850.6|3
1650900190000|2022-04-25 15:23:10||3851.6||3851.6||3851.6||3851.6|0
1650900200000|2022-04-25 15:23:20|3865.6||3864.6||3865.6||3864.6||0
1650900220000|2022-04-25 15:23:40|3865.6|3852.6|3864.6|3852.6|3865.6|3852.6|3864.6|3852.6|0
1650900230000|2022-04-25 15:23:50|3863.6||3863.6||3863.6||3863.6||0
1650900240000|2022-04-25 15:24:00|3862.6||3864.6||3864.6||3862.6||0
1650900250000|2022-04-25 15:24:10|3865.6||3864.6||3865.6||3864.6||0
1650900260000|2022-04-25 15:24:20|3865.6||3864.6||3865.6||3864.6||0
1650900270000|2022-04-25 15:24:30|3865.6||3865.6||3865.6||3865.6||1
1650900310000|2022-04-25 15:25:10|||||||||1
1650900320000|2022-04-25 15:25:20|||||||||1
1650900330000|2022-04-25 15:25:30|3867.6|3853.6|3870.6|3855.6|3870.6|3855.6|3867.6|3853.6|3
1650900340000|2022-04-25 15:25:40|3869.6|3856.6|3869.6|3856.6|3870.6|3856.6|3869.6|3856.6|0
1650900350000|2022-04-25 15:25:50|3870.6|3857.6|3873.6|3857.6|3873.6|3857.6|3870.6|3857.6|0
1650900360000|2022-04-25 15:26:00|3872.6||3871.6||3872.6||3871.6||0
1650900370000|2022-04-25 15:26:10|||||||||1
1650900380000|2022-04-25 15:26:20|3870.6||3869.6||3870.6||3869.6||0
1650900400000|2022-04-25 15:26:40|3868.6||3868.6||3868.6||3868.6||1
1650900410000|2022-04-25 15:26:50|3867.6|3856.6|3867.6|3856.6|3867.6|3857.6|3867.6|3856.6|1
1650900440000|2022-04-25 15:27:20|3865.6||3865.6||3865.6||3865.6||0
1650900460000|2022-04-25 15:27:40||3854.6||3855.6||3856.6||3854.6|1
1650900470000|2022-04-25 15:27:50|3867.6||3867.6||3867.6||3867.6||1
1650900480000|2022-04-25 15:28:00|3866.6||3867.6||3867.6||3866.6||1
1650900490000|2022-04-25 15:28:10|3866.6||3865.6||3866.6||3865.6||0
1650900500000|2022-04-25 15:28:20|3866.6||3865.6||3866.6||3865.6||1
1650900580000|2022-04-25 15:29:40|3861.6|3847.6|3861.6|3847.6|3861.6|3847.6|3861.6|3847.6|2
1650900590000|2022-04-25 15:29:50|3860.6||3858.6||3860.6||3857.6||0
1650900600000|2022-04-25 15:30:00|3859.6|3848.6|3862.6|3851.6|3862.6|3851.6|3859.6|3848.6|4
1650900610000|2022-04-25 15:30:10|3859.6||3862.6||3862.6||3859.6||2
1650900620000|2022-04-25 15:30:20|3863.6||3863.6||3863.6||3863.6||0
1650900630000|2022-04-25 15:30:30|3861.6|3850.6|3861.6|3850.6|3861.6|3850.6|3861.6|3850.6|0
1650900640000|2022-04-25 15:30:40|3860.6|3848.6|3860.6|3849.6|3860.6|3849.6|3859.6|3848.6|1
1650900650000|2022-04-25 15:30:50|3859.6||3859.6||3859.6||3859.6||0
1650900660000|2022-04-25 15:31:00|3858.6|3848.6|3858.6|3849.6|3858.6|3849.6|3855.6|3843.6|9
1650900670000|2022-04-25 15:31:10||3847.6||3847.6||3847.6||3847.6|2
1650900680000|2022-04-25 15:31:20|3861.6||3861.6||3861.6||3861.6||1
1650900690000|2022-04-25 15:31:30|3860.6||3860.6||3860.6||3860.6||1
1650900710000|2022-04-25 15:31:50|3859.6|3845.6|3858.6|3847.6|3859.6|3847.6|3858.6|3845.6|0
1650900720000|2022-04-25 15:32:00|3857.6|3845.6|3856.6|3847.6|3857.6|3847.6|3853.6|3844.6|1
1650900730000|2022-04-25 15:32:10|3855.6|3844.6|3855.6|3843.6|3855.6|3846.6|3855.6|3843.6|1
1650900780000|2022-04-25 15:33:00||3844.6||3845.6||3845.6||3843.6|1
1650900790000|2022-04-25 15:33:10|3854.6|3844.6|3854.6|3843.6|3854.6|3844.6|3854.6|3843.6|2
1650900800000|2022-04-25 15:33:20|3853.6||3854.6||3854.6||3853.6||0
1650900820000|2022-04-25 15:33:40|3857.6|3844.6|3855.6|3844.6|3857.6|3844.6|3854.6|3844.6|2
1650900830000|2022-04-25 15:33:50|||||||||1
1650900840000|2022-04-25 15:34:00|3857.6||3856.6||3857.6||3856.6||0
1650900850000|2022-04-25 15:34:10|3857.6|3846.6|3859.6|3845.6|3859.6|3846.6|3857.6|3845.6|0
1650900860000|2022-04-25 15:34:20|3860.6|3846.6|3860.6|3846.6|3860.6|3846.6|3858.6|3846.6|0
1650900870000|2022-04-25 15:34:30|3859.6|3845.6|3855.6|3845.6|3859.6|3845.6|3855.6|3845.6|1
1650900880000|2022-04-25 15:34:40|3856.6||3856.6||3856.6||3856.6||0
1650900890000|2022-04-25 15:34:50|3858.6||3856.6||3858.6||3855.6||0
1650900900000|2022-04-25 15:35:00|3858.6|3846.6|3864.6|3846.6|3865.6|3846.6|3857.6|3846.6|0
1650900910000|2022-04-25 15:35:10||3848.6||3850.6||3850.6||3848.6|0
1650900920000|2022-04-25 15:35:20|3865.6|3852.6|3867.6|3852.6|3867.6|3852.6|3865.6|3852.6|1
1650900930000|2022-04-25 15:35:30|3866.6|3853.6|3869.6|3853.6|3869.6|3853.6|3866.6|3853.6|0
1650900940000|2022-04-25 15:35:40|3872.6||3868.6||3872.6||3868.6||0
1650900960000|2022-04-25 15:36:00|3870.6|3854.6|3875.6|3858.6|3875.6|3858.6|3870.6|3854.6|1
1650900970000|2022-04-25 15:36:10|3874.6|3862.6|3872.6|3858.6|3874.6|3865.6|3871.6|3858.6|1
1650900980000|2022-04-25 15:36:20||3855.6||3855.6||3855.6||3855.6|0
1650901000000|2022-04-25 15:36:40|3871.6||3870.6||3871.6||3869.6||0
1650901010000|2022-04-25 15:36:50|||||||||1
1650901020000|2022-04-25 15:37:00|3869.6||3868.6||3869.6||3868.6||0
1650901030000|2022-04-25 15:37:10|3867.6||3867.6||3867.6||3867.6||0
1650901050000|2022-04-25 15:37:30|3866.6||3867.6||3868.6||3866.6||0
1650901060000|2022-04-25 15:37:40|||||||||1
1650901070000|2022-04-25 15:37:50|3868.6||3868.6||3868.6||3868.6||0
1650901090000|2022-04-25 15:38:10|3866.6|3853.6|3865.6|3854.6|3866.6|3854.6|3865.6|3853.6|8
1650901100000|2022-04-25 15:38:20||3853.6||3853.6||3853.6||3853.6|1
1650901130000|2022-04-25 15:38:50|3864.6|3852.6|3863.6|3852.6|3864.6|3852.6|3863.6|3852.6|1
1650901150000|2022-04-25 15:39:10|3862.6|3851.6|3861.6|3851.6|3862.6|3851.6|3861.6|3851.6|1
1650901160000|2022-04-25 15:39:20|3862.6||3862.6||3862.6||3862.6||0
1650901170000|2022-04-25 15:39:30|3861.6||3865.6||3865.6||3861.6||0
1650901190000|2022-04-25 15:39:50||3852.6||3852.6||3852.6||3852.6|0
1650901200000|2022-04-25 15:40:00|3866.6|3854.6|3865.6|3854.6|3866.6|3854.6|3865.6|3854.6|1
1650901210000|2022-04-25 15:40:10|3866.6||3866.6||3866.6||3865.6||0
1650901220000|2022-04-25 15:40:20|3865.6||3866.6||3866.6||3865.6||0
1650901230000|2022-04-25 15:40:30|3865.6|3857.6|3866.6|3857.6|3866.6|3857.6|3865.6|3857.6|0
1650901240000|2022-04-25 15:40:40|3868.6||3870.6||3870.6||3868.6||1
1650901250000|2022-04-25 15:40:50|||||||||1
1650901270000|2022-04-25 15:41:10|3871.6|3858.6|3874.6|3858.6|3874.6|3858.6|3871.6|3858.6|3
1650901280000|2022-04-25 15:41:20|3873.6||3872.6||3873.6||3872.6||0
1650901290000|2022-04-25 15:41:30|3873.6|3859.6|3873.6|3860.6|3873.6|3860.6|3873.6|3859.6|0
1650901320000|2022-04-25 15:42:00|3872.6||3872.6||3872.6||3872.6||0
1650901330000|2022-04-25 15:42:10|||||||||1
1650901340000|2022-04-25 15:42:20|3873.6||3874.6||3874.6||3873.6||0
1650901350000|2022-04-25 15:42:30||3861.6||3861.6||3861.6||3861.6|0
1650901380000|2022-04-25 15:43:00|||||||||1
1650901390000|2022-04-25 15:43:10|3873.6||3872.6||3873.6||3872.6||0
1650901420000|2022-04-25 15:43:40|3873.6|3862.6|3873.6|3862.6|3873.6|3862.6|3873.6|3862.6|1
1650901430000|2022-04-25 15:43:50|3874.6||3876.6||3876.6||3874.6||1
1650901440000|2022-04-25 15:44:00|3875.6||3876.6||3876.6||3875.6||0
1650901450000|2022-04-25 15:44:10|3875.6||3876.6||3876.6||3874.6||0
1650901460000|2022-04-25 15:44:20|3875.6||3874.6||3875.6||3874.6||0
1650901470000|2022-04-25 15:44:30|||||||||1
1650901480000|2022-04-25 15:44:40|3870.6||3870.6||3870.6||3870.6||0
1650901490000|2022-04-25 15:44:50|3868.6|3858.6|3872.6|3859.6|3872.6|3859.6|3868.6|3858.6|2
1650901520000|2022-04-25 15:45:20|3871.6||3870.6||3871.6||3870.6||0
1650901530000|2022-04-25 15:45:30|3869.6||3869.6||3869.6||3869.6||0
1650901540000|2022-04-25 15:45:40|3868.6|3857.6|3870.6|3857.6|3870.6|3859.6|3868.6|3857.6|1
1650901550000|2022-04-25 15:45:50|3869.6||3868.6||3869.6||3868.6||0
1650901560000|2022-04-25 15:46:00|3866.6|3860.6|3870.6|3857.6|3870.6|3860.6|3866.6|3857.6|3
1650901580000|2022-04-25 15:46:20|3865.6||3865.6||3865.6||3865.6||1
1650901600000|2022-04-25 15:46:40|3867.6||3867.6||3867.6||3867.6||0
1650901610000|2022-04-25 15:46:50|||||||||3
1650901620000|2022-04-25 15:47:00|3866.6||3865.6||3866.6||3864.6||7
1650901630000|2022-04-25 15:47:10|3866.6||3865.6||3866.6||3865.6||1
1650901640000|2022-04-25 15:47:20|3866.6||3866.6||3866.6||3865.6||1
1650901660000|2022-04-25 15:47:40||3856.6||3857.6||3857.6||3856.6|2
1650901670000|2022-04-25 15:47:50|3867.6|3858.6|3867.6|3857.6|3867.6|3858.6|3867.6|3857.6|0
1650901690000|2022-04-25 15:48:10|3870.6|3858.6|3867.6|3858.6|3872.6|3858.6|3867.6|3858.6|1
1650901710000|2022-04-25 15:48:30||3857.6||3858.6||3858.6||3857.6|3
1650901720000|2022-04-25 15:48:40|3868.6|3857.6|3866.6|3857.6|3868.6|3858.6|3866.6|3857.6|0
1650901750000|2022-04-25 15:49:10|3868.6|3858.6|3866.6|3857.6|3868.6|3858.6|3866.6|3857.6|0
1650901760000|2022-04-25 15:49:20|3867.6|3858.6|3866.6|3857.6|3868.6|3858.6|3865.6|3857.6|2
1650901780000|2022-04-25 15:49:40||3856.6||3857.6||3857.6||3856.6|2
1650901790000|2022-04-25 15:49:50|3864.6|3856.6|3864.6|3854.6|3865.6|3857.6|3862.6|3854.6|17
1650901800000|2022-04-25 15:50:00|3868.6|3851.6|3862.6|3851.6|3868.6|3851.6|3862.6|3851.6|2
1650901810000|2022-04-25 15:50:10|3863.6|3852.6|3863.6|3852.6|3863.6|3852.6|3863.6|3852.6|1
1650901840000|2022-04-25 15:50:40|3860.6|3849.6|3861.6|3854.6|3861.6|3854.6|3860.6|3848.6|6
1650901850000|2022-04-25 15:50:50|3862.6|3852.6|3863.6|3852.6|3866.6|3852.6|3861.6|3852.6|2
1650901860000|2022-04-25 15:51:00|3864.6||3864.6||3864.6||3864.6||0
1650901880000|2022-04-25 15:51:20|3868.6||3868.6||3868.6||3865.6||0
1650901890000|2022-04-25 15:51:30||3853.6||3854.6||3854.6||3853.6|1
1650901900000|2022-04-25 15:51:40|3869.6|3855.6|3869.6|3856.6|3870.6|3856.6|3869.6|3855.6|0
1650901910000|2022-04-25 15:51:50|3870.6|3855.6|3868.6|3855.6|3870.6|3855.6|3868.6|3855.6|0
1650901920000|2022-04-25 15:52:00||3853.6||3853.6||3853.6||3853.6|0
1650901930000|2022-04-25 15:52:10|3869.6|3849.6|3865.6|3849.6|3869.6|3849.6|3864.6|3849.6|3
1650901970000|2022-04-25 15:52:50|3864.6||3865.6||3865.6||3864.6||0
1650901980000|2022-04-25 15:53:00|||||||||1
1650902000000|2022-04-25 15:53:20|3863.6||3862.6||3863.6||3858.6||1
1650902020000|2022-04-25 15:53:40|||||||||1
1650902030000|2022-04-25 15:53:50|3864.6|3847.6|3865.6|3853.6|3865.6|3853.6|3864.6|3847.6|1
1650902040000|2022-04-25 15:54:00|||||||||1
1650902060000|2022-04-25 15:54:20|3867.6||3867.6||3867.6||3867.6||0
1650902070000|2022-04-25 15:54:30|||||||||1
1650902080000|2022-04-25 15:54:40|3866.6||3866.6||3866.6||3866.6||0
1650902100000|2022-04-25 15:55:00|3865.6|3851.6|3862.6|3851.6|3865.6|3853.6|3859.6|3851.6|3
1650902110000|2022-04-25 15:55:10|3861.6|3849.6|3860.6|3849.6|3861.6|3849.6|3860.6|3849.6|1
1650902120000|2022-04-25 15:55:20||3846.6||3846.6||3846.6||3846.6|2
1650902130000|2022-04-25 15:55:30|3859.6|3852.6|3860.6|3852.6|3860.6|3852.6|3858.6|3852.6|2
1650902140000|2022-04-25 15:55:40|3863.6||3864.6||3864.6||3861.6||1
1650902160000|2022-04-25 15:56:00|3863.6||3864.6||3864.6||3863.6||1
1650902170000|2022-04-25 15:56:10|3863.6|3851.6|3864.6|3849.6|3864.6|3851.6|3863.6|3849.6|1
1650902180000|2022-04-25 15:56:20|3863.6|3852.6|3862.6|3852.6|3863.6|3852.6|3860.6|3852.6|0
1650902210000|2022-04-25 15:56:50|3861.6|3849.6|3861.6|3849.6|3861.6|3851.6|3860.6|3849.6|1
1650902220000|2022-04-25 15:57:00|3860.6||3861.6||3861.6||3860.6||0
1650902230000|2022-04-25 15:57:10|3860.6||3861.6||3861.6||3859.6||0
1650902240000|2022-04-25 15:57:20|3860.6||3863.6||3863.6||3860.6||0
1650902250000|2022-04-25 15:57:30|3864.6||3865.6||3867.6||3864.6||0
1650902260000|2022-04-25 15:57:40|3864.6||3864.6||3864.6||3864.6||1
1650902270000|2022-04-25 15:57:50|3862.6||3864.6||3864.6||3862.6||0
1650902290000|2022-04-25 15:58:10|3862.6||3862.6||3862.6||3862.6||0
1650902300000|2022-04-25 15:58:20|||||||||1
1650902320000|2022-04-25 15:58:40|3861.6||3861.6||3861.6||3861.6||0
1650902330000|2022-04-25 15:58:50|3862.6||3862.6||3862.6||3862.6||0
1650902350000|2022-04-25 15:59:10|3861.6||3862.6||3862.6||3861.6||1
1650902400000|2022-04-25 16:00:00|3861.6|3848.6|3861.6|3848.6|3861.6|3848.6|3861.6|3848.6|1
1650902410000|2022-04-25 16:00:10||3847.6||3846.6||3847.6||3846.6|0
1650902420000|2022-04-25 16:00:20|3860.6|3847.6|3860.6|3847.6|3860.6|3847.6|3860.6|3847.6|0
1650902430000|2022-04-25 16:00:30|3859.6|3844.6|3859.6|3846.6|3859.6|3846.6|3859.6|3844.6|0
1650902440000|2022-04-25 16:00:40||3847.6||3847.6||3847.6||3847.6|2
1650902490000|2022-04-25 16:01:30||3846.6||3844.6||3846.6||3844.6|1
1650902510000|2022-04-25 16:01:50||3846.6||3847.6||3847.6||3846.6|0
1650902530000|2022-04-25 16:02:10|||||||||1
1650902580000|2022-04-25 16:03:00||3846.6||3848.6||3849.6||3846.6|1
1650902600000|2022-04-25 16:03:20|3858.6||3858.6||3858.6||3858.6||0
1650902610000|2022-04-25 16:03:30|3859.6||3859.6||3859.6||3859.6||0
1650902620000|2022-04-25 16:03:40||3849.6||3849.6||3850.6||3849.6|0
1650902630000|2022-04-25 16:03:50|3860.6|3850.6|3860.6|3850.6|3860.6|3851.6|3858.6|3850.6|4
1650902640000|2022-04-25 16:04:00|3859.6|3848.6|3859.6|3848.6|3860.6|3848.6|3859.6|3848.6|0
1650902650000|2022-04-25 16:04:10|3858.6||3857.6||3858.6||3857.6||0
1650902660000|2022-04-25 16:04:20|3856.6||3856.6||3856.6||3856.6||0
1650902670000|2022-04-25 16:04:30|3855.6|3847.6|3856.6|3848.6|3856.6|3848.6|3855.6|3847.6|2
1650902680000|2022-04-25 16:04:40|3858.6|3849.6|3859.6|3849.6|3860.6|3849.6|3858.6|3849.6|2
1650902690000|2022-04-25 16:04:50|3860.6|3850.6|3861.6|3850.6|3861.6|3852.6|3859.6|3849.6|2
1650902700000|2022-04-25 16:05:00|3860.6|3851.6|3862.6|3853.6|3863.6|3853.6|3860.6|3850.6|1
1650902710000|2022-04-25 16:05:10|3863.6|3854.6|3862.6|3852.6|3863.6|3854.6|3860.6|3852.6|0
1650902720000|2022-04-25 16:05:20|3863.6|3853.6|3864.6|3853.6|3867.6|3854.6|3863.6|3853.6|1
1650902730000|2022-04-25 16:05:30|3865.6|3854.6|3867.6|3854.6|3867.6|3859.6|3865.6|3853.6|2
1650902740000|2022-04-25 16:05:40|3869.6|3855.6|3866.6|3855.6|3869.6|3855.6|3866.6|3855.6|0
1650902750000|2022-04-25 16:05:50|3867.6|3857.6|3863.6|3853.6|3867.6|3857.6|3863.6|3853.6|3
1650902760000|2022-04-25 16:06:00|3864.6|3852.6|3867.6|3853.6|3868.6|3853.6|3863.6|3852.6|1
1650902770000|2022-04-25 16:06:10|3866.6|3854.6|3867.6|3855.6|3867.6|3855.6|3866.6|3854.6|0
1650902780000|2022-04-25 16:06:20|3868.6|3856.6|3867.6|3855.6|3868.6|3857.6|3867.6|3855.6|0
1650902790000|2022-04-25 16:06:30|3868.6|3856.6|3869.6|3858.6|3869.6|3858.6|3868.6|3856.6|0
1650902800000|2022-04-25 16:06:40|3868.6|3860.6|3868.6|3856.6|3868.6|3861.6|3868.6|3855.6|4
1650902810000|2022-04-25 16:06:50|||||||||1
1650902820000|2022-04-25 16:07:00|3869.6|3860.6|3871.6|3860.6|3871.6|3860.6|3869.6|3860.6|0
1650902830000|2022-04-25 16:07:10|3870.6|3861.6|3876.6|3861.6|3876.6|3863.6|3870.6|3860.6|2
1650902840000|2022-04-25 16:07:20|3875.6||3874.6||3876.6||3874.6||0
1650902850000|2022-04-25 16:07:30|3875.6|3862.6|3874.6|3862.6|3876.6|3862.6|3874.6|3862.6|0
1650902860000|2022-04-25 16:07:40|3875.6||3874.6||3876.6||3874.6||1
1650902870000|2022-04-25 16:07:50|3875.6|3865.6|3876.6|3866.6|3876.6|3866.6|3875.6|3865.6|1
1650902880000|2022-04-25 16:08:00|3877.6|3867.6|3875.6|3866.6|3877.6|3868.6|3875.6|3866.6|5
1650902890000|2022-04-25 16:08:10|3877.6|3867.6|3878.6|3869.6|3879.6|3869.6|3877.6|3867.6|2
1650902900000|2022-04-25 16:08:20|3877.6|3872.6|3877.6|3870.6|3881.6|3872.6|3877.6|3870.6|16
1650902910000|2022-04-25 16:08:30||3866.6||3867.6||3867.6||3866.6|2
1650902920000|2022-04-25 16:08:40|3876.6||3875.6||3876.6||3875.6||0
1650902930000|2022-04-25 16:08:50|3876.6||3877.6||3877.6||3876.6||1
1650902940000|2022-04-25 16:09:00|3876.6||3876.6||3877.6||3876.6||0
1650902950000|2022-04-25 16:09:10|3877.6|3868.6|3877.6|3868.6|3877.6|3868.6|3876.6|3868.6|1
1650902960000|2022-04-25 16:09:20|3876.6|3869.6|3876.6|3869.6|3876.6|3869.6|3876.6|3869.6|0
1650902970000|2022-04-25 16:09:30|3877.6|3866.6|3877.6|3868.6|3877.6|3868.6|3876.6|3866.6|2
1650902980000|2022-04-25 16:09:40|||||||||5
1650903000000|2022-04-25 16:10:00|3876.6|3867.6|3876.6|3867.6|3877.6|3868.6|3876.6|3866.6|0
1650903010000|2022-04-25 16:10:10|3877.6|3868.6|3875.6|3866.6|3877.6|3868.6|3874.6|3866.6|2
1650903020000|2022-04-25 16:10:20|3874.6|3868.6|3876.6|3867.6|3876.6|3868.6|3874.6|3866.6|5
1650903030000|2022-04-25 16:10:30|3877.6|3868.6|3877.6|3867.6|3877.6|3869.6|3876.6|3866.6|1
1650903040000|2022-04-25 16:10:40||3866.6||3866.6||3866.6||3866.6|1
1650903050000|2022-04-25 16:10:50|3881.6|3869.6|3879.6|3868.6|3881.6|3869.6|3879.6|3866.6|0
1650903060000|2022-04-25 16:11:00|3881.6|3869.6|3882.6|3873.6|3883.6|3874.6|3880.6|3869.6|6
1650903070000|2022-04-25 16:11:10|3883.6||3881.6||3883.6||3881.6||0
1650903080000|2022-04-25 16:11:20|3880.6|3871.6|3881.6|3868.6|3881.6|3871.6|3879.6|3868.6|3
1650903090000|2022-04-25 16:11:30|3880.6|3867.6|3879.6|3867.6|3880.6|3867.6|3879.6|3867.6|1
1650903100000|2022-04-25 16:11:40|3881.6|3868.6|3881.6|3868.6|3881.6|3868.6|3881.6|3867.6|1
1650903110000|2022-04-25 16:11:50|3880.6||3879.6||3880.6||3879.6||0
1650903120000|2022-04-25 16:12:00||3867.6||3867.6||3867.6||3867.6|0
1650903130000|2022-04-25 16:12:10||3866.6||3866.6||3866.6||3866.6|1
1650903140000|2022-04-25 16:12:20|||||||||1
1650903150000|2022-04-25 16:12:30|3881.6|3873.6|3883.6|3873.6|3883.6|3873.6|3881.6|3873.6|5
1650903160000|2022-04-25 16:12:40|3885.6|3874.6|3883.6|3873.6|3885.6|3874.6|3883.6|3873.6|10
1650903170000|2022-04-25 16:12:50|3884.6|3871.6|3884.6|3871.6|3884.6|3872.6|3884.6|3871.6|0
1650903180000|2022-04-25 16:13:00|3882.6|3868.6|3883.6|3870.6|3883.6|3870.6|3882.6|3868.6|1
1650903190000|2022-04-25 16:13:10|3885.6|3871.6|3885.6|3872.6|3885.6|3878.6|3884.6|3871.6|1
1650903200000|2022-04-25 16:13:20||3873.6||3874.6||3874.6||3873.6|5
1650903210000|2022-04-25 16:13:30|3886.6|3872.6|3885.6|3872.6|3886.6|3872.6|3883.6|3872.6|0
1650903220000|2022-04-25 16:13:40|3886.6|3873.6|3886.6|3874.6|3886.6|3874.6|3886.6|3873.6|0
1650903230000|2022-04-25 16:13:50|3887.6||3887.6||3887.6||3887.6||1
1650903240000|2022-04-25 16:14:00||3875.6||3875.6||3875.6||3875.6|0
1650903250000|2022-04-25 16:14:10|3890.6|3881.6|3891.6|3884.6|3891.6|3884.6|3889.6|3881.6|51
1650903260000|2022-04-25 16:14:20|3892.6||3892.6||3892.6||3892.6||2
1650903270000|2022-04-25 16:14:30|||||||||1
1650903280000|2022-04-25 16:14:40|3893.6||3893.6||3894.6||3893.6||1
1650903290000|2022-04-25 16:14:50|3895.6||3893.6||3895.6||3893.6||0
1650903300000|2022-04-25 16:15:00|3895.6||3895.6||3895.6||3893.6||1
1650903310000|2022-04-25 16:15:10|3894.6|3886.6|3897.6|3887.6|3897.6|3888.6|3893.6|3886.6|1
1650903320000|2022-04-25 16:15:20||3885.6||3885.6||3885.6||3885.6|1
1650903340000|2022-04-25 16:15:40|3896.6|3887.6|3898.6|3889.6|3898.6|3889.6|3896.6|3887.6|2
1650903350000|2022-04-25 16:15:50|3897.6|3888.6|3896.6|3888.6|3897.6|3890.6|3896.6|3887.6|2
1650903360000|2022-04-25 16:16:00|3897.6|3886.6|3897.6|3886.6|3898.6|3888.6|3897.6|3886.6|2
1650903370000|2022-04-25 16:16:10|3896.6|3884.6|3895.6|3884.6|3896.6|3884.6|3895.6|3884.6|0
1650903380000|2022-04-25 16:16:20|3896.6||3896.6||3896.6||3896.6||0
1650903390000|2022-04-25 16:16:30|3895.6||3894.6||3895.6||3894.6||0
1650903400000|2022-04-25 16:16:40|3893.6||3893.6||3893.6||3893.6||0
1650903410000|2022-04-25 16:16:50|3892.6|3881.6|3892.6|3881.6|3892.6|3881.6|3892.6|3881.6|4
1650903420000|2022-04-25 16:17:00|3891.6||3890.6||3891.6||3890.6||0
1650903430000|2022-04-25 16:17:10|3889.6|3878.6|3889.6|3878.6|3889.6|3878.6|3889.6|3878.6|5
1650903440000|2022-04-25 16:17:20|3888.6||3887.6||3888.6||3887.6||0
1650903450000|2022-04-25 16:17:30||3876.6||3878.6||3878.6||3876.6|0
1650903460000|2022-04-25 16:17:40|3884.6|3876.6|3887.6|3877.6|3887.6|3877.6|3884.6|3876.6|2
1650903470000|2022-04-25 16:17:50|3888.6||3889.6||3889.6||3888.6||0
1650903480000|2022-04-25 16:18:00|3888.6||3887.6||3889.6||3887.6||2
1650903490000|2022-04-25 16:18:10|3886.6|3874.6|3886.6|3872.6|3886.6|3877.6|3886.6|3872.6|3
1650903500000|2022-04-25 16:18:20|3885.6|3876.6|3884.6|3869.6|3885.6|3876.6|3884.6|3869.6|3
1650903510000|2022-04-25 16:18:30|3883.6||3886.6||3886.6||3883.6||2
1650903520000|2022-04-25 16:18:40|3885.6||3882.6||3885.6||3882.6||0
1650903540000|2022-04-25 16:19:00|3881.6|3872.6|3885.6|3875.6|3885.6|3875.6|3881.6|3872.6|12
1650903550000|2022-04-25 16:19:10|3886.6||3886.6||3886.6||3886.6||1
1650903560000|2022-04-25 16:19:20|3885.6|3873.6|3884.6|3872.6|3885.6|3873.6|3884.6|3872.6|0
1650903570000|2022-04-25 16:19:30|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3872.6|0
1650903580000|2022-04-25 16:19:40|3884.6||3884.6||3884.6||3884.6||0
1650903590000|2022-04-25 16:19:50|3885.6|3874.6|3884.6|3874.6|3885.6|3874.6|3884.6|3874.6|0
1650903600000|2022-04-25 16:20:00|3885.6||3886.6||3886.6||3885.6||1
1650903610000|2022-04-25 16:20:10|3887.6||3887.6||3887.6||3887.6||0
1650903620000|2022-04-25 16:20:20||3878.6||3878.6||3878.6||3878.6|0
1650903640000|2022-04-25 16:20:40|3888.6|3879.6|3891.6|3879.6|3891.6|3879.6|3888.6|3879.6|4
1650903650000|2022-04-25 16:20:50|3890.6|3881.6|3891.6|3881.6|3891.6|3881.6|3890.6|3881.6|0
1650903660000|2022-04-25 16:21:00|3893.6|3882.6|3894.6|3882.6|3894.6|3882.6|3891.6|3882.6|5
1650903670000|2022-04-25 16:21:10|3893.6|3886.6|3894.6|3884.6|3896.6|3886.6|3893.6|3884.6|0
1650903680000|2022-04-25 16:21:20|3895.6|3887.6|3895.6|3884.6|3895.6|3887.6|3895.6|3884.6|1
1650903690000|2022-04-25 16:21:30|3894.6|3883.6|3892.6|3879.6|3894.6|3883.6|3892.6|3879.6|1
1650903700000|2022-04-25 16:21:40|3891.6||3892.6||3892.6||3890.6||0
1650903710000|2022-04-25 16:21:50|3891.6||3890.6||3892.6||3890.6||0
1650903720000|2022-04-25 16:22:00|3889.6||3889.6||3889.6||3889.6||0
1650903730000|2022-04-25 16:22:10||3878.6||3878.6||3878.6||3878.6|1
1650903740000|2022-04-25 16:22:20|3890.6||3890.6||3890.6||3890.6||0
1650903750000|2022-04-25 16:22:30|3892.6||3892.6||3892.6||3890.6||0
1650903760000|2022-04-25 16:22:40|3891.6||3892.6||3892.6||3890.6||0
1650903770000|2022-04-25 16:22:50|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3890.6|3879.6|0
1650903780000|2022-04-25 16:23:00|3892.6||3892.6||3892.6||3888.6||21
1650903810000|2022-04-25 16:23:30||3880.6||3880.6||3880.6||3880.6|0
1650903820000|2022-04-25 16:23:40|3888.6||3892.6||3892.6||3888.6||20
1650903830000|2022-04-25 16:23:50|3891.6|3881.6|3891.6|3879.6|3891.6|3881.6|3891.6|3879.6|3
1650903840000|2022-04-25 16:24:00|3890.6||3891.6||3891.6||3890.6||0
1650903850000|2022-04-25 16:24:10|3892.6|3882.6|3892.6|3882.6|3892.6|3882.6|3892.6|3882.6|0
1650903870000|2022-04-25 16:24:30|3891.6|3879.6|3891.6|3882.6|3891.6|3882.6|3891.6|3878.6|10
1650903880000|2022-04-25 16:24:40||3880.6||3879.6||3880.6||3878.6|1
1650903910000|2022-04-25 16:25:10||3880.6||3880.6||3880.6||3880.6|0
1650903920000|2022-04-25 16:25:20|3892.6|3881.6|3892.6|3881.6|3892.6|3881.6|3892.6|3881.6|1
1650903930000|2022-04-25 16:25:30|3890.6||3890.6||3890.6||3890.6||0
1650903960000|2022-04-25 16:26:00||3879.6||3878.6||3879.6||3878.6|2
1650903990000|2022-04-25 16:26:30|3886.6|3880.6|3890.6|3876.6|3890.6|3880.6|3886.6|3876.6|5
1650904000000|2022-04-25 16:26:40|3888.6|3877.6|3890.6|3878.6|3890.6|3878.6|3888.6|3877.6|11
1650904010000|2022-04-25 16:26:50|3889.6||3890.6||3890.6||3889.6||1
1650904050000|2022-04-25 16:27:30|3889.6||3888.6||3889.6||3888.6||0
1650904060000|2022-04-25 16:27:40|3889.6|3877.6|3888.6|3878.6|3890.6|3878.6|3888.6|3877.6|1
1650904070000|2022-04-25 16:27:50|3887.6||3888.6||3889.6||3887.6||0
1650904080000|2022-04-25 16:28:00|3889.6||3889.6||3890.6||3888.6||1
1650904090000|2022-04-25 16:28:10|3888.6||3888.6||3888.6||3888.6||0
1650904100000|2022-04-25 16:28:20|3887.6|3876.6|3888.6|3876.6|3888.6|3878.6|3887.6|3876.6|1
1650904110000|2022-04-25 16:28:30|3886.6||3885.6||3888.6||3885.6||0
1650904120000|2022-04-25 16:28:40|3884.6|3874.6|3886.6|3875.6|3888.6|3875.6|3884.6|3874.6|1
1650904140000|2022-04-25 16:29:00|3888.6||3886.6||3888.6||3886.6||0
1650904150000|2022-04-25 16:29:10|3888.6||3887.6||3888.6||3887.6||1
1650904160000|2022-04-25 16:29:20|3888.6||3887.6||3888.6||3886.6||0
1650904170000|2022-04-25 16:29:30|3888.6||3887.6||3888.6||3887.6||0
1650904180000|2022-04-25 16:29:40|3886.6||3886.6||3886.6||3885.6||0
1650904190000|2022-04-25 16:29:50|3885.6|3873.6|3885.6|3874.6|3887.6|3874.6|3884.6|3873.6|11
1650904200000|2022-04-25 16:30:00|3884.6|3873.6|3885.6|3874.6|3885.6|3874.6|3884.6|3873.6|1
1650904210000|2022-04-25 16:30:10|3882.6|3876.6|3887.6|3876.6|3887.6|3876.6|3882.6|3876.6|29
1650904220000|2022-04-25 16:30:20|3886.6||3886.6||3887.6||3886.6||0
1650904230000|2022-04-25 16:30:30|3885.6|3874.6|3885.6|3874.6|3885.6|3874.6|3885.6|3874.6|1
1650904240000|2022-04-25 16:30:40||3872.6||3872.6||3872.6||3872.6|2
1650904250000|2022-04-25 16:30:50||3873.6||3874.6||3874.6||3873.6|0
1650904260000|2022-04-25 16:31:00|3884.6|3872.6|3883.6|3872.6|3884.6|3876.6|3883.6|3872.6|9
1650904290000|2022-04-25 16:31:30|3885.6|3871.6|3885.6|3871.6|3885.6|3871.6|3885.6|3871.6|1
1650904320000|2022-04-25 16:32:00||3872.6||3873.6||3873.6||3872.6|0
1650904330000|2022-04-25 16:32:10||3874.6||3876.6||3876.6||3874.6|25
1650904340000|2022-04-25 16:32:20|3891.6|3877.6|3891.6|3878.6|3891.6|3878.6|3891.6|3877.6|7
1650904350000|2022-04-25 16:32:30|3890.6|3882.6|3892.6|3882.6|3892.6|3882.6|3890.6|3882.6|0
1650904360000|2022-04-25 16:32:40|3893.6|3880.6|3892.6|3880.6|3893.6|3880.6|3891.6|3880.6|1
1650904370000|2022-04-25 16:32:50|3891.6||3892.6||3894.6||3891.6||0
1650904380000|2022-04-25 16:33:00|3893.6|3881.6|3890.6|3878.6|3893.6|3881.6|3890.6|3878.6|1
1650904390000|2022-04-25 16:33:10|3888.6||3888.6||3888.6||3888.6||0
1650904400000|2022-04-25 16:33:20|3885.6|3876.6|3885.6|3876.6|3885.6|3876.6|3885.6|3876.6|1
1650904410000|2022-04-25 16:33:30|3888.6|3877.6|3888.6|3877.6|3888.6|3877.6|3888.6|3876.6|6
1650904430000|2022-04-25 16:33:50||3876.6||3876.6||3876.6||3876.6|1
1650904440000|2022-04-25 16:34:00||3877.6||3877.6||3877.6||3877.6|0
1650904450000|2022-04-25 16:34:10|||||||||1
1650904470000|2022-04-25 16:34:30|||||||||1
1650904480000|2022-04-25 16:34:40||3878.6||3878.6||3878.6||3878.6|0
1650904490000|2022-04-25 16:34:50||3879.6||3880.6||3880.6||3879.6|0
1650904500000|2022-04-25 16:35:00||3879.6||3878.6||3879.6||3878.6|0
1650904520000|2022-04-25 16:35:20|||||||||2
1650904540000|2022-04-25 16:35:40||3875.6||3877.6||3877.6||3875.6|0
1650904550000|2022-04-25 16:35:50||3875.6||3876.6||3876.6||3875.6|0
1650904560000|2022-04-25 16:36:00||3875.6||3875.6||3875.6||3875.6|1
1650904580000|2022-04-25 16:36:20||3877.6||3878.6||3878.6||3877.6|1
1650904590000|2022-04-25 16:36:30|3894.6|3879.6|3894.6|3879.6|3894.6|3880.6|3894.6|3878.6|4
1650904600000|2022-04-25 16:36:40||3880.6||3880.6||3880.6||3880.6|0
1650904610000|2022-04-25 16:36:50||3886.6||3880.6||3886.6||3880.6|2
1650904630000|2022-04-25 16:37:10||3879.6||3880.6||3885.6||3879.6|1
1650904650000|2022-04-25 16:37:30||3881.6||3883.6||3883.6||3880.6|1
1650904660000|2022-04-25 16:37:40||3882.6||3881.6||3882.6||3880.6|1
1650904680000|2022-04-25 16:38:00||3882.6||3881.6||3882.6||3881.6|0
1650904690000|2022-04-25 16:38:10|3895.6|3882.6|3895.6|3887.6|3895.6|3887.6|3895.6|3882.6|3
1650904700000|2022-04-25 16:38:20|3898.6|3886.6|3898.6|3887.6|3898.6|3887.6|3898.6|3886.6|2
1650904710000|2022-04-25 16:38:30||3888.6||3888.6||3890.6||3887.6|1
1650904720000|2022-04-25 16:38:40||3887.6||3886.6||3890.6||3886.6|2
1650904730000|2022-04-25 16:38:50|3904.6|3892.6|3902.6|3891.6|3904.6|3892.6|3901.6|3891.6|35
1650904740000|2022-04-25 16:39:00|3903.6|3888.6|3901.6|3888.6|3904.6|3888.6|3900.6|3888.6|2
1650904750000|2022-04-25 16:39:10|3899.6||3899.6||3899.6||3899.6||1
1650904760000|2022-04-25 16:39:20|3898.6|3885.6|3897.6|3887.6|3898.6|3890.6|3896.6|3883.6|12
1650904770000|2022-04-25 16:39:30|3898.6||3897.6||3898.6||3897.6||0
1650904790000|2022-04-25 16:39:50|3896.6||3896.6||3896.6||3896.6||0
1650904800000|2022-04-25 16:40:00|3897.6|3885.6|3896.6|3885.6|3897.6|3885.6|3896.6|3884.6|1
1650904810000|2022-04-25 16:40:10|3897.6||3897.6||3897.6||3896.6||0
1650904820000|2022-04-25 16:40:20|3896.6||3895.6||3897.6||3895.6||0
1650904830000|2022-04-25 16:40:30|3896.6||3895.6||3897.6||3895.6||1
1650904840000|2022-04-25 16:40:40|3896.6|3884.6|3895.6|3884.6|3896.6|3884.6|3894.6|3884.6|1
1650904850000|2022-04-25 16:40:50|3896.6||3895.6||3896.6||3895.6||0
1650904870000|2022-04-25 16:41:10|3896.6||3896.6||3896.6||3896.6||0
1650904880000|2022-04-25 16:41:20|3895.6|3883.6|3895.6|3884.6|3896.6|3884.6|3895.6|3883.6|4
1650904890000|2022-04-25 16:41:30|||||||||1
1650904910000|2022-04-25 16:41:50|3894.6|3885.6|3893.6|3884.6|3894.6|3885.6|3893.6|3884.6|1
1650904920000|2022-04-25 16:42:00|3892.6|3882.6|3892.6|3882.6|3892.6|3882.6|3892.6|3882.6|2
1650904930000|2022-04-25 16:42:10||3881.6||3881.6||3881.6||3881.6|1
1650904940000|2022-04-25 16:42:20|3891.6||3891.6||3893.6||3891.6||0
1650904950000|2022-04-25 16:42:30|3890.6|3879.6|3890.6|3879.6|3890.6|3879.6|3890.6|3879.6|1
1650904960000|2022-04-25 16:42:40|3889.6||3890.6||3891.6||3889.6||0
1650904970000|2022-04-25 16:42:50|3891.6||3891.6||3892.6||3890.6||0
1650904980000|2022-04-25 16:43:00|3890.6||3892.6||3892.6||3890.6||1
1650904990000|2022-04-25 16:43:10|3891.6||3891.6||3893.6||3891.6||0
1650905010000|2022-04-25 16:43:30|3890.6||3890.6||3890.6||3890.6||0
1650905030000|2022-04-25 16:43:50|3891.6||3891.6||3891.6||3891.6||1
1650905040000|2022-04-25 16:44:00|3890.6||3891.6||3891.6||3890.6||0
1650905050000|2022-04-25 16:44:10|3890.6||3890.6||3890.6||3890.6||0
1650905070000|2022-04-25 16:44:30|3891.6||3891.6||3891.6||3891.6||1
1650905080000|2022-04-25 16:44:40|3890.6||3890.6||3891.6||3890.6||0
1650905090000|2022-04-25 16:44:50|3891.6||3890.6||3891.6||3890.6||0
1650905100000|2022-04-25 16:45:00|3891.6||3890.6||3891.6||3890.6||0
1650905120000|2022-04-25 16:45:20|3892.6||3893.6||3893.6||3892.6||2
1650905130000|2022-04-25 16:45:30|3892.6||3891.6||3894.6||3891.6||0
1650905140000|2022-04-25 16:45:40|3892.6||3893.6||3893.6||3892.6||0
1650905160000|2022-04-25 16:46:00|3894.6|3880.6|3896.6|3880.6|3897.6|3880.6|3894.6|3880.6|1
1650905170000|2022-04-25 16:46:10|3895.6|3881.6|3893.6|3881.6|3895.6|3881.6|3893.6|3881.6|0
1650905210000|2022-04-25 16:46:50|3894.6|3886.6|3893.6|3886.6|3895.6|3886.6|3893.6|3886.6|4
1650905220000|2022-04-25 16:47:00||3883.6||3883.6||3883.6||3883.6|1
1650905230000|2022-04-25 16:47:10|3895.6|3881.6|3891.6|3881.6|3895.6|3881.6|3891.6|3881.6|1
1650905240000|2022-04-25 16:47:20|3892.6||3890.6||3892.6||3890.6||0
1650905250000|2022-04-25 16:47:30|3892.6|3879.6|3891.6|3880.6|3892.6|3880.6|3890.6|3879.6|3
1650905260000|2022-04-25 16:47:40|3892.6||3890.6||3892.6||3890.6||1
1650905270000|2022-04-25 16:47:50|3891.6||3892.6||3892.6||3891.6||0
1650905280000|2022-04-25 16:48:00|3891.6||3890.6||3892.6||3890.6||0
1650905290000|2022-04-25 16:48:10|3892.6||3889.6||3892.6||3888.6||0
1650905300000|2022-04-25 16:48:20|3891.6||3890.6||3891.6||3890.6||1
1650905310000|2022-04-25 16:48:30|3891.6||3891.6||3892.6||3890.6||0
1650905320000|2022-04-25 16:48:40|3892.6||3892.6||3894.6||3890.6||0
1650905340000|2022-04-25 16:49:00|3894.6|3881.6|3895.6|3882.6|3895.6|3882.6|3894.6|3881.6|0
1650905350000|2022-04-25 16:49:10|||||||||1
1650905360000|2022-04-25 16:49:20|3896.6|3883.6|3897.6|3884.6|3897.6|3884.6|3896.6|3883.6|0
1650905370000|2022-04-25 16:49:30|3898.6|3885.6|3901.6|3889.6|3901.6|3889.6|3898.6|3885.6|6
1650905380000|2022-04-25 16:49:40|3900.6|3890.6|3901.6|3890.6|3901.6|3890.6|3900.6|3890.6|0
1650905390000|2022-04-25 16:49:50|3900.6||3900.6||3900.6||3900.6||0
1650905400000|2022-04-25 16:50:00|3901.6|3888.6|3900.6|3888.6|3901.6|3888.6|3900.6|3888.6|1
1650905410000|2022-04-25 16:50:10|3901.6|3889.6|3901.6|3889.6|3902.6|3889.6|3901.6|3889.6|0
1650905420000|2022-04-25 16:50:20|3900.6||3900.6||3900.6||3900.6||0
1650905430000|2022-04-25 16:50:30|3899.6|3888.6|3898.6|3888.6|3899.6|3888.6|3898.6|3888.6|1
1650905440000|2022-04-25 16:50:40|3900.6|3889.6|3899.6|3889.6|3900.6|3889.6|3898.6|3889.6|4
1650905460000|2022-04-25 16:51:00|3900.6|3888.6|3897.6|3888.6|3900.6|3888.6|3897.6|3888.6|1
1650905470000|2022-04-25 16:51:10|3898.6|3885.6|3896.6|3885.6|3898.6|3885.6|3896.6|3885.6|1
1650905480000|2022-04-25 16:51:20|3895.6|3886.6|3895.6|3886.6|3896.6|3886.6|3895.6|3886.6|0
1650905490000|2022-04-25 16:51:30|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|1
1650905500000|2022-04-25 16:51:40|3896.6||3895.6||3896.6||3894.6||0
1650905510000|2022-04-25 16:51:50|3896.6|3886.6|3894.6|3886.6|3896.6|3886.6|3894.6|3886.6|0
1650905520000|2022-04-25 16:52:00|3893.6|3884.6|3892.6|3885.6|3893.6|3886.6|3892.6|3882.6|6
1650905530000|2022-04-25 16:52:10|3894.6|3884.6|3893.6|3883.6|3895.6|3884.6|3893.6|3883.6|2
1650905540000|2022-04-25 16:52:20||3882.6||3882.6||3882.6||3882.6|0
1650905550000|2022-04-25 16:52:30|3892.6||3893.6||3893.6||3892.6||0
1650905560000|2022-04-25 16:52:40|3892.6||3893.6||3893.6||3892.6||0
1650905570000|2022-04-25 16:52:50|3892.6|3880.6|3890.6|3880.6|3892.6|3880.6|3890.6|3880.6|2
1650905580000|2022-04-25 16:53:00|||||||||2
1650905590000|2022-04-25 16:53:10||3878.6||3878.6||3878.6||3878.6|1
1650905600000|2022-04-25 16:53:20|3889.6||3890.6||3890.6||3889.6||0
1650905610000|2022-04-25 16:53:30|3889.6||3887.6||3889.6||3887.6||0
1650905620000|2022-04-25 16:53:40||3876.6||3876.6||3876.6||3876.6|1
1650905630000|2022-04-25 16:53:50|3885.6||3887.6||3887.6||3885.6||2
1650905650000|2022-04-25 16:54:10|||||||||1
1650905660000|2022-04-25 16:54:20|3886.6||3886.6||3886.6||3886.6||0
1650905670000|2022-04-25 16:54:30|3885.6|3871.6|3882.6|3870.6|3885.6|3871.6|3879.6|3870.6|3
1650905700000|2022-04-25 16:55:00|3881.6|3867.6|3882.6|3867.6|3882.6|3867.6|3881.6|3867.6|0
1650905710000|2022-04-25 16:55:10|3881.6||3882.6||3882.6||3881.6||0
1650905720000|2022-04-25 16:55:20|3881.6||3881.6||3881.6||3881.6||1
1650905730000|2022-04-25 16:55:30|3882.6||3882.6||3882.6||3875.6||2
1650905750000|2022-04-25 16:55:50|3885.6|3868.6|3885.6|3869.6|3885.6|3869.6|3885.6|3868.6|0
1650905760000|2022-04-25 16:56:00|3884.6||3883.6||3884.6||3883.6||1
1650905770000|2022-04-25 16:56:10|3882.6|3868.6|3880.6|3865.6|3882.6|3868.6|3880.6|3865.6|1
1650905780000|2022-04-25 16:56:20|3877.6|3864.6|3877.6|3864.6|3877.6|3864.6|3877.6|3864.6|0
1650905790000|2022-04-25 16:56:30|3880.6||3880.6||3880.6||3880.6||0
1650905800000|2022-04-25 16:56:40||3865.6||3865.6||3865.6||3865.6|0
1650905810000|2022-04-25 16:56:50|||||||||1
1650905820000|2022-04-25 16:57:00|3879.6|3864.6|3879.6|3864.6|3879.6|3864.6|3879.6|3864.6|0
1650905830000|2022-04-25 16:57:10||3865.6||3864.6||3865.6||3864.6|0
1650905860000|2022-04-25 16:57:40|||||||||1
1650905900000|2022-04-25 16:58:20||3865.6||3866.6||3866.6||3865.6|1
1650905920000|2022-04-25 16:58:40||3865.6||3865.6||3866.6||3865.6|0
1650905950000|2022-04-25 16:59:10|||||||||1
1650905970000|2022-04-25 16:59:30|3880.6|3866.6|3880.6|3867.6|3880.6|3870.6|3880.6|3866.6|0
1650905980000|2022-04-25 16:59:40||3868.6||3867.6||3868.6||3867.6|0
1650906000000|2022-04-25 17:00:00||3866.6||3866.6||3866.6||3866.6|1
1650906010000|2022-04-25 17:00:10||3867.6||3867.6||3867.6||3867.6|0
1650906040000|2022-04-25 17:00:40||3865.6||3863.6||3865.6||3863.6|1
1650906050000|2022-04-25 17:00:50|3878.6||3878.6||3878.6||3878.6||0
1650906060000|2022-04-25 17:01:00|3877.6|3861.6|3874.6|3861.6|3877.6|3861.6|3874.6|3861.6|0
1650906070000|2022-04-25 17:01:10|3873.6|3860.6|3868.6|3859.6|3873.6|3861.6|3868.6|3858.6|0
1650906080000|2022-04-25 17:01:20|3872.6|3858.6|3872.6|3858.6|3872.6|3858.6|3872.6|3858.6|0
1650906090000|2022-04-25 17:01:30|3869.6|3857.6|3868.6|3857.6|3869.6|3857.6|3868.6|3857.6|0
1650906120000|2022-04-25 17:02:00||3858.6||3858.6||3859.6||3858.6|0
1650906130000|2022-04-25 17:02:10||3857.6||3857.6||3857.6||3857.6|1
1650906160000|2022-04-25 17:02:40|3867.6||3867.6||3867.6||3867.6||0
1650906170000|2022-04-25 17:02:50|3866.6||3866.6||3866.6||3866.6||0
1650906180000|2022-04-25 17:03:00|||||||||2
1650906190000|2022-04-25 17:03:10|3868.6|3858.6|3874.6|3859.6|3874.6|3859.6|3868.6|3858.6|5
1650906200000|2022-04-25 17:03:20|3873.6|3856.6|3867.6|3856.6|3873.6|3856.6|3867.6|3856.6|1
1650906210000|2022-04-25 17:03:30|3868.6||3868.6||3868.6||3868.6||0
1650906220000|2022-04-25 17:03:40|3867.6||3867.6||3867.6||3867.6||0
1650906230000|2022-04-25 17:03:50|||||||||1
1650906240000|2022-04-25 17:04:00|3865.6|3857.6|3867.6|3857.6|3867.6|3857.6|3865.6|3857.6|1
1650906250000|2022-04-25 17:04:10|3868.6||3866.6||3868.6||3866.6||0
1650906260000|2022-04-25 17:04:20|3864.6|3855.6|3868.6|3857.6|3868.6|3858.6|3864.6|3855.6|5
1650906270000|2022-04-25 17:04:30||3856.6||3856.6||3856.6||3856.6|1
1650906300000|2022-04-25 17:05:00||3857.6||3857.6||3857.6||3857.6|0
1650906320000|2022-04-25 17:05:20|||||||||1
1650906330000|2022-04-25 17:05:30||3858.6||3858.6||3858.6||3858.6|0
1650906350000|2022-04-25 17:05:50||3857.6||3858.6||3858.6||3857.6|0
1650906360000|2022-04-25 17:06:00||3857.6||3857.6||3857.6||3857.6|1
1650906380000|2022-04-25 17:06:20||3854.6||3855.6||3855.6||3854.6|0
1650906400000|2022-04-25 17:06:40|3867.6|3861.6|3874.6|3861.6|3874.6|3861.6|3867.6|3861.6|2
1650906410000|2022-04-25 17:06:50||3860.6||3858.6||3860.6||3856.6|1
1650906420000|2022-04-25 17:07:00||3855.6||3858.6||3858.6||3855.6|0
1650906440000|2022-04-25 17:07:20||3856.6||3860.6||3860.6||3856.6|0
1650906460000|2022-04-25 17:07:40||3861.6||3862.6||3862.6||3861.6|1
1650906470000|2022-04-25 17:07:50|3875.6|3863.6|3875.6|3864.6|3875.6|3864.6|3875.6|3863.6|0
1650906480000|2022-04-25 17:08:00|3874.6|3863.6|3874.6|3863.6|3874.6|3863.6|3874.6|3863.6|0
1650906500000|2022-04-25 17:08:20|||||||||1
1650906520000|2022-04-25 17:08:40||3861.6||3862.6||3862.6||3861.6|0
1650906530000|2022-04-25 17:08:50||3864.6||3864.6||3864.6||3864.6|0
1650906540000|2022-04-25 17:09:00|3875.6|3861.6|3875.6|3861.6|3875.6|3861.6|3875.6|3861.6|0
1650906550000|2022-04-25 17:09:10|3880.6|3864.6|3880.6|3864.6|3880.6|3864.6|3880.6|3864.6|2
1650906560000|2022-04-25 17:09:20|3879.6|3860.6|3878.6|3862.6|3879.6|3863.6|3878.6|3860.6|0
1650906580000|2022-04-25 17:09:40||3864.6||3863.6||3864.6||3862.6|0
1650906590000|2022-04-25 17:09:50||3864.6||3864.6||3866.6||3863.6|0
1650906600000|2022-04-25 17:10:00|||||||||1
1650906640000|2022-04-25 17:10:40||3861.6||3863.6||3863.6||3861.6|1
1650906660000|2022-04-25 17:11:00||3862.6||3862.6||3862.6||3862.6|0
1650906670000|2022-04-25 17:11:10||3864.6||3862.6||3864.6||3862.6|0
1650906690000|2022-04-25 17:11:30||3865.6||3865.6||3865.6||3865.6|1
1650906700000|2022-04-25 17:11:40|3879.6|3866.6|3879.6|3866.6|3879.6|3866.6|3879.6|3866.6|0
1650906710000|2022-04-25 17:11:50||3867.6||3867.6||3867.6||3867.6|0
1650906720000|2022-04-25 17:12:00|3880.6|3868.6|3881.6|3868.6|3881.6|3868.6|3880.6|3868.6|0
1650906730000|2022-04-25 17:12:10||3867.6||3867.6||3867.6||3867.6|1
1650906740000|2022-04-25 17:12:20||3868.6||3869.6||3869.6||3868.6|0
1650906750000|2022-04-25 17:12:30||3870.6||3869.6||3870.6||3869.6|0
1650906760000|2022-04-25 17:12:40||3870.6||3869.6||3870.6||3869.6|0
1650906780000|2022-04-25 17:13:00|3883.6|3873.6|3882.6|3873.6|3883.6|3873.6|3882.6|3873.6|2
1650906800000|2022-04-25 17:13:20|3879.6|3868.6|3879.6|3867.6|3879.6|3868.6|3879.6|3866.6|2
1650906820000|2022-04-25 17:13:40||3868.6||3868.6||3868.6||3868.6|0
1650906830000|2022-04-25 17:13:50||3867.6||3867.6||3869.6||3867.6|1
1650906840000|2022-04-25 17:14:00||3868.6||3870.6||3870.6||3867.6|0
1650906850000|2022-04-25 17:14:10|3882.6|3868.6|3882.6|3868.6|3882.6|3872.6|3882.6|3868.6|1
1650906860000|2022-04-25 17:14:20||3871.6||3868.6||3872.6||3868.6|0
1650906870000|2022-04-25 17:14:30||3867.6||3867.6||3870.6||3866.6|1
1650906890000|2022-04-25 17:14:50||3868.6||3868.6||3869.6||3868.6|0
1650906900000|2022-04-25 17:15:00|3886.6|3871.6|3886.6|3871.6|3886.6|3871.6|3886.6|3871.6|0
1650906920000|2022-04-25 17:15:20||3873.6||3871.6||3873.6||3871.6|1
1650906930000|2022-04-25 17:15:30||3872.6||3871.6||3872.6||3871.6|0
1650906950000|2022-04-25 17:15:50||3872.6||3872.6||3874.6||3871.6|0
1650906960000|2022-04-25 17:16:00||3873.6||3872.6||3874.6||3872.6|1
1650906980000|2022-04-25 17:16:20||3871.6||3871.6||3871.6||3871.6|0
1650907010000|2022-04-25 17:16:50|3885.6|3870.6|3884.6|3870.6|3885.6|3870.6|3884.6|3870.6|1
1650907020000|2022-04-25 17:17:00||3871.6||3870.6||3871.6||3870.6|0
1650907030000|2022-04-25 17:17:10||3871.6||3870.6||3871.6||3870.6|0
1650907050000|2022-04-25 17:17:30||3869.6||3869.6||3869.6||3869.6|0
1650907060000|2022-04-25 17:17:40||3870.6||3869.6||3870.6||3869.6|1
1650907080000|2022-04-25 17:18:00|3878.6||3884.6||3884.6||3878.6||1
1650907100000|2022-04-25 17:18:20||3868.6||3869.6||3869.6||3868.6|1
1650907110000|2022-04-25 17:18:30||3868.6||3868.6||3868.6||3867.6|0
1650907120000|2022-04-25 17:18:40|3887.6|3870.6|3887.6|3871.6|3887.6|3871.6|3887.6|3870.6|0
1650907150000|2022-04-25 17:19:10|||||||||1
1650907170000|2022-04-25 17:19:30||3872.6||3872.6||3872.6||3872.6|0
1650907200000|2022-04-25 17:20:00|3890.6|3871.6|3890.6|3873.6|3890.6|3873.6|3890.6|3871.6|1
1650907220000|2022-04-25 17:20:20|3889.6|3871.6|3889.6|3872.6|3889.6|3874.6|3889.6|3871.6|0
1650907240000|2022-04-25 17:20:40|||||||||1
1650907270000|2022-04-25 17:21:10|3888.6||3887.6||3888.6||3887.6||0
1650907290000|2022-04-25 17:21:30|||||||||1
1650907310000|2022-04-25 17:21:50||3873.6||3873.6||3873.6||3872.6|0
1650907320000|2022-04-25 17:22:00||3872.6||3872.6||3873.6||3872.6|0
1650907330000|2022-04-25 17:22:10||3871.6||3871.6||3872.6||3871.6|1
1650907350000|2022-04-25 17:22:30|3886.6||3886.6||3886.6||3886.6||0
1650907370000|2022-04-25 17:22:50|3887.6||3887.6||3887.6||3887.6||1
1650907380000|2022-04-25 17:23:00|||||||||1
1650907400000|2022-04-25 17:23:20|3886.6||3886.6||3886.6||3886.6||0
1650907430000|2022-04-25 17:23:50|3885.6|3870.6|3884.6|3869.6|3885.6|3870.6|3884.6|3869.6|1
1650907460000|2022-04-25 17:24:20||3867.6||3868.6||3868.6||3867.6|0
1650907470000|2022-04-25 17:24:30|||||||||1
1650907500000|2022-04-25 17:25:00|3885.6|3870.6|3885.6|3871.6|3885.6|3871.6|3885.6|3870.6|0
1650907510000|2022-04-25 17:25:10|3887.6|3872.6|3887.6|3872.6|3887.6|3872.6|3887.6|3872.6|0
1650907520000|2022-04-25 17:25:20|||||||||1
1650907530000|2022-04-25 17:25:30||3873.6||3873.6||3874.6||3873.6|0
1650907550000|2022-04-25 17:25:50||3872.6||3872.6||3872.6||3871.6|0
1650907560000|2022-04-25 17:26:00||3871.6||3871.6||3872.6||3871.6|0
1650907570000|2022-04-25 17:26:10|3886.6|3870.6|3886.6|3870.6|3886.6|3871.6|3886.6|3870.6|1
1650907580000|2022-04-25 17:26:20|3885.6||3883.6||3885.6||3883.6||0
1650907610000|2022-04-25 17:26:50|3882.6|3867.6|3880.6|3866.6|3882.6|3869.6|3880.6|3866.6|1
1650907620000|2022-04-25 17:27:00|3879.6||3877.6||3879.6||3877.6||0
1650907630000|2022-04-25 17:27:10|3875.6||3875.6||3875.6||3875.6||0
1650907660000|2022-04-25 17:27:40|3877.6|3863.6|3877.6|3863.6|3877.6|3863.6|3877.6|3863.6|1
1650907690000|2022-04-25 17:28:10|3874.6|3861.6|3874.6|3862.6|3874.6|3862.6|3874.6|3860.6|0
1650907700000|2022-04-25 17:28:20|3875.6|3863.6|3878.6|3863.6|3879.6|3863.6|3875.6|3863.6|1
1650907740000|2022-04-25 17:29:00|3876.6|3868.6|3876.6|3863.6|3876.6|3868.6|3876.6|3863.6|0
1650907750000|2022-04-25 17:29:10|3875.6|3864.6|3878.6|3865.6|3878.6|3865.6|3875.6|3864.6|2
1650907760000|2022-04-25 17:29:20|3883.6|3869.6|3883.6|3869.6|3883.6|3873.6|3883.6|3869.6|1
1650907770000|2022-04-25 17:29:30|||||||||1
1650907780000|2022-04-25 17:29:40|3882.6|3873.6|3882.6|3868.6|3882.6|3873.6|3882.6|3868.6|1
1650907790000|2022-04-25 17:29:50|3881.6||3881.6||3881.6||3881.6||0
1650907800000|2022-04-25 17:30:00|3880.6||3880.6||3880.6||3880.6||1
1650907810000|2022-04-25 17:30:10|3879.6|3867.6|3884.6|3867.6|3884.6|3867.6|3879.6|3867.6|0
1650907820000|2022-04-25 17:30:20|3885.6|3868.6|3886.6|3871.6|3886.6|3871.6|3885.6|3868.6|0
1650907830000|2022-04-25 17:30:30|3890.6||3888.6||3890.6||3887.6||0
1650907840000|2022-04-25 17:30:40|3886.6||3886.6||3886.6||3886.6||1
1650907850000|2022-04-25 17:30:50|3887.6|3873.6|3887.6|3872.6|3887.6|3873.6|3887.6|3872.6|0
1650907890000|2022-04-25 17:31:30|||||||||1
1650907900000|2022-04-25 17:31:40||3871.6||3871.6||3871.6||3871.6|0
1650907930000|2022-04-25 17:32:10||3870.6||3870.6||3871.6||3870.6|1
1650907940000|2022-04-25 17:32:20||3871.6||3870.6||3871.6||3870.6|0
1650907950000|2022-04-25 17:32:30||3869.6||3869.6||3869.6||3869.6|0
1650907960000|2022-04-25 17:32:40|3886.6||3886.6||3886.6||3886.6||0
1650907980000|2022-04-25 17:33:00|3885.6|3868.6|3885.6|3868.6|3885.6|3868.6|3885.6|3868.6|1
1650907990000|2022-04-25 17:33:10||3866.6||3866.6||3866.6||3866.6|0
1650908000000|2022-04-25 17:33:20|3884.6||3882.6||3884.6||3882.6||0
1650908010000|2022-04-25 17:33:30||3864.6||3865.6||3865.6||3864.6|0
1650908030000|2022-04-25 17:33:50|||||||||1
1650908040000|2022-04-25 17:34:00||3863.6||3863.6||3863.6||3863.6|0
1650908070000|2022-04-25 17:34:30|3881.6||3879.6||3881.6||3879.6||1
1650908080000|2022-04-25 17:34:40||3866.6||3865.6||3866.6||3865.6|0
1650908100000|2022-04-25 17:35:00|3876.6||3876.6||3876.6||3876.6||0
1650908120000|2022-04-25 17:35:20|||||||||1
1650908130000|2022-04-25 17:35:30||3866.6||3866.6||3867.6||3864.6|0
1650908140000|2022-04-25 17:35:40||3865.6||3865.6||3866.6||3864.6|0
1650908150000|2022-04-25 17:35:50||3864.6||3863.6||3866.6||3863.6|0
1650908160000|2022-04-25 17:36:00||3862.6||3862.6||3862.6||3862.6|0
1650908170000|2022-04-25 17:36:10||3863.6||3862.6||3864.6||3862.6|1
1650908180000|2022-04-25 17:36:20||3866.6||3862.6||3867.6||3862.6|1
1650908200000|2022-04-25 17:36:40|3875.6||3875.6||3875.6||3875.6||1
1650908210000|2022-04-25 17:36:50|3874.6|3861.6|3874.6|3860.6|3874.6|3861.6|3874.6|3860.6|1
1650908220000|2022-04-25 17:37:00|3873.6|3863.6|3873.6|3863.6|3873.6|3863.6|3873.6|3863.6|0
1650908250000|2022-04-25 17:37:30||3861.6||3862.6||3862.6||3861.6|0
1650908260000|2022-04-25 17:37:40|||||||||1
1650908270000|2022-04-25 17:37:50|3872.6|3861.6|3872.6|3861.6|3872.6|3861.6|3872.6|3861.6|0
1650908280000|2022-04-25 17:38:00|3871.6||3871.6||3871.6||3871.6||0
1650908290000|2022-04-25 17:38:10|3870.6|3860.6|3870.6|3860.6|3870.6|3860.6|3870.6|3860.6|1
1650908300000|2022-04-25 17:38:20|3869.6|3859.6|3869.6|3859.6|3869.6|3859.6|3869.6|3859.6|1
1650908310000|2022-04-25 17:38:30|3870.6||3870.6||3870.6||3870.6||0
1650908320000|2022-04-25 17:38:40|3869.6||3869.6||3869.6||3869.6||0
1650908350000|2022-04-25 17:39:10||3857.6||3858.6||3858.6||3857.6|1
1650908400000|2022-04-25 17:40:00|||||||||1
1650908410000|2022-04-25 17:40:10|3870.6|3859.6|3872.6|3859.6|3872.6|3859.6|3870.6|3859.6|0
1650908420000|2022-04-25 17:40:20|3875.6|3860.6|3876.6|3865.6|3876.6|3865.6|3875.6|3860.6|1
1650908440000|2022-04-25 17:40:40||3864.6||3864.6||3864.6||3864.6|1
1650908460000|2022-04-25 17:41:00||3865.6||3865.6||3865.6||3865.6|0
1650908470000|2022-04-25 17:41:10||3862.6||3864.6||3864.6||3862.6|0
1650908480000|2022-04-25 17:41:20|3875.6||3874.6||3875.6||3874.6||0
1650908490000|2022-04-25 17:41:30||3863.6||3863.6||3863.6||3863.6|1
1650908500000|2022-04-25 17:41:40|3873.6|3861.6|3872.6|3861.6|3873.6|3861.6|3872.6|3861.6|1
1650908530000|2022-04-25 17:42:10|||||||||1
1650908550000|2022-04-25 17:42:30|3873.6|3862.6|3873.6|3862.6|3874.6|3862.6|3873.6|3862.6|0
1650908580000|2022-04-25 17:43:00|3874.6|3860.6|3873.6|3862.6|3874.6|3862.6|3873.6|3860.6|1
1650908590000|2022-04-25 17:43:10|3874.6||3874.6||3874.6||3873.6||0
1650908600000|2022-04-25 17:43:20|3873.6|3863.6|3874.6|3863.6|3874.6|3863.6|3873.6|3863.6|0
1650908630000|2022-04-25 17:43:50|||||||||1
1650908640000|2022-04-25 17:44:00||3864.6||3866.6||3866.6||3863.6|0
1650908650000|2022-04-25 17:44:10||3863.6||3864.6||3866.6||3862.6|0
1650908660000|2022-04-25 17:44:20||3862.6||3864.6||3866.6||3862.6|0
1650908670000|2022-04-25 17:44:30||3865.6||3862.6||3865.6||3861.6|1
1650908680000|2022-04-25 17:44:40||3861.6||3862.6||3862.6||3861.6|0
1650908720000|2022-04-25 17:45:20||3861.6||3861.6||3861.6||3861.6|1
1650908770000|2022-04-25 17:46:10|||||||||1
1650908780000|2022-04-25 17:46:20||3863.6||3863.6||3863.6||3863.6|0
1650908810000|2022-04-25 17:46:50||3861.6||3862.6||3862.6||3861.6|1
1650908820000|2022-04-25 17:47:00||3861.6||3861.6||3861.6||3861.6|0
1650908830000|2022-04-25 17:47:10||3863.6||3863.6||3863.6||3863.6|0
1650908860000|2022-04-25 17:47:40|||||||||1
1650908900000|2022-04-25 17:48:20|||||||||1
1650908950000|2022-04-25 17:49:10|||||||||1
1650908970000|2022-04-25 17:49:30|3876.6|3866.6|3880.6|3869.6|3880.6|3869.6|3876.6|3866.6|3
1650908980000|2022-04-25 17:49:40|3879.6||3879.6||3879.6||3879.6||0
1650909000000|2022-04-25 17:50:00||3866.6||3865.6||3866.6||3864.6|1
1650909010000|2022-04-25 17:50:10||3866.6||3866.6||3866.6||3866.6|0
1650909020000|2022-04-25 17:50:20|||||||||1
1650909040000|2022-04-25 17:50:40|3878.6|3864.6|3878.6|3864.6|3878.6|3864.6|3878.6|3864.6|1
1650909050000|2022-04-25 17:50:50||3865.6||3865.6||3865.6||3865.6|0
1650909080000|2022-04-25 17:51:20||3862.6||3862.6||3862.6||3862.6|1
1650909090000|2022-04-25 17:51:30|3877.6|3863.6|3875.6|3862.6|3877.6|3863.6|3875.6|3862.6|1
1650909100000|2022-04-25 17:51:40||3863.6||3863.6||3863.6||3863.6|0
1650909130000|2022-04-25 17:52:10|||||||||1
1650909140000|2022-04-25 17:52:20||3862.6||3865.6||3865.6||3862.6|0
1650909160000|2022-04-25 17:52:40|3874.6||3875.6||3875.6||3874.6||0
1650909170000|2022-04-25 17:52:50|3874.6||3874.6||3874.6||3874.6||0
1650909180000|2022-04-25 17:53:00|3875.6|3862.6|3875.6|3862.6|3875.6|3862.6|3875.6|3862.6|1
1650909190000|2022-04-25 17:53:10|3876.6|3863.6|3876.6|3866.6|3876.6|3866.6|3876.6|3863.6|0
1650909200000|2022-04-25 17:53:20||3865.6||3865.6||3865.6||3865.6|0
1650909210000|2022-04-25 17:53:30||3864.6||3863.6||3864.6||3863.6|0
1650909220000|2022-04-25 17:53:40|3878.6|3864.6|3878.6|3864.6|3878.6|3864.6|3876.6|3864.6|0
1650909230000|2022-04-25 17:53:50|3879.6|3865.6|3879.6|3866.6|3879.6|3868.6|3879.6|3865.6|1
1650909240000|2022-04-25 17:54:00||3867.6||3866.6||3867.6||3866.6|0
1650909250000|2022-04-25 17:54:10||3867.6||3867.6||3867.6||3867.6|0
1650909260000|2022-04-25 17:54:20||3868.6||3868.6||3868.6||3868.6|0
1650909270000|2022-04-25 17:54:30|3878.6|3867.6|3878.6|3865.6|3878.6|3868.6|3878.6|3865.6|1
1650909310000|2022-04-25 17:55:10||3864.6||3864.6||3864.6||3864.6|0
1650909320000|2022-04-25 17:55:20||3862.6||3862.6||3862.6||3862.6|1
1650909340000|2022-04-25 17:55:40|3877.6|3860.6|3875.6|3860.6|3877.6|3860.6|3875.6|3860.6|0
1650909360000|2022-04-25 17:56:00||3858.6||3858.6||3858.6||3858.6|1
1650909390000|2022-04-25 17:56:30|3874.6||3874.6||3874.6||3874.6||0
1650909400000|2022-04-25 17:56:40|3873.6|3861.6|3872.6|3861.6|3873.6|3862.6|3872.6|3858.6|0
1650909410000|2022-04-25 17:56:50||3860.6||3860.6||3860.6||3860.6|1
1650909420000|2022-04-25 17:57:00|3875.6|3864.6|3875.6|3861.6|3875.6|3864.6|3875.6|3861.6|0
1650909430000|2022-04-25 17:57:10||3859.6||3860.6||3860.6||3859.6|0
1650909460000|2022-04-25 17:57:40||3858.6||3858.6||3858.6||3858.6|1
1650909470000|2022-04-25 17:57:50|3874.6||3872.6||3874.6||3872.6||0
1650909480000|2022-04-25 17:58:00|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1650909490000|2022-04-25 17:58:10|3870.6|3855.6|3869.6|3858.6|3870.6|3858.6|3869.6|3855.6|0
1650909500000|2022-04-25 17:58:20||3855.6||3856.6||3856.6||3855.6|1
1650909510000|2022-04-25 17:58:30||3858.6||3858.6||3858.6||3858.6|0
1650909540000|2022-04-25 17:59:00|3870.6||3869.6||3870.6||3869.6||0
1650909550000|2022-04-25 17:59:10|3870.6|3861.6|3869.6|3859.6|3870.6|3861.6|3869.6|3859.6|1
1650909560000|2022-04-25 17:59:20|3870.6|3856.6|3870.6|3858.6|3870.6|3858.6|3870.6|3856.6|2
1650909570000|2022-04-25 17:59:30|3871.6||3871.6||3871.6||3871.6||0
1650909580000|2022-04-25 17:59:40|3870.6|3861.6|3870.6|3861.6|3870.6|3861.6|3870.6|3861.6|0
1650909590000|2022-04-25 17:59:50|3871.6|3858.6|3871.6|3858.6|3871.6|3858.6|3870.6|3858.6|1
1650909600000|2022-04-25 18:00:00|3870.6||3870.6||3870.6||3870.6||1
1650909610000|2022-04-25 18:00:10|3871.6||3871.6||3871.6||3871.6||0
1650909620000|2022-04-25 18:00:20|3870.6||3871.6||3871.6||3870.6||0
1650909640000|2022-04-25 18:00:40|||||||||1
1650909660000|2022-04-25 18:01:00|3870.6||3870.6||3870.6||3870.6||0
1650909680000|2022-04-25 18:01:20|3869.6||3868.6||3869.6||3868.6||0
1650909690000|2022-04-25 18:01:30|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|1
1650909700000|2022-04-25 18:01:40||3853.6||3854.6||3854.6||3853.6|0
1650909710000|2022-04-25 18:01:50|3866.6||3865.6||3866.6||3865.6||0
1650909720000|2022-04-25 18:02:00|3868.6|3857.6|3868.6|3857.6|3868.6|3857.6|3868.6|3857.6|1
1650909730000|2022-04-25 18:02:10|||||||||1
1650909740000|2022-04-25 18:02:20|3867.6||3867.6||3867.6||3867.6||0
1650909750000|2022-04-25 18:02:30|3866.6|3854.6|3865.6|3854.6|3866.6|3854.6|3865.6|3854.6|2
1650909760000|2022-04-25 18:02:40|3867.6||3867.6||3867.6||3867.6||0
1650909780000|2022-04-25 18:03:00|3866.6||3865.6||3866.6||3864.6||1
1650909810000|2022-04-25 18:03:30|3864.6||3864.6||3864.6||3864.6||0
1650909830000|2022-04-25 18:03:50|||||||||1
1650909840000|2022-04-25 18:04:00|||||||||1
1650909850000|2022-04-25 18:04:10|3865.6||3867.6||3867.6||3865.6||0
1650909870000|2022-04-25 18:04:30|||||||||1
1650909890000|2022-04-25 18:04:50|3866.6||3865.6||3866.6||3865.6||0
1650909900000|2022-04-25 18:05:00|3866.6||3865.6||3866.6||3865.6||0
1650909910000|2022-04-25 18:05:10|3866.6||3867.6||3868.6||3865.6||0
1650909920000|2022-04-25 18:05:20|3868.6|3855.6|3868.6|3855.6|3868.6|3855.6|3868.6|3855.6|1
1650909940000|2022-04-25 18:05:40|3867.6||3866.6||3867.6||3866.6||0
1650909950000|2022-04-25 18:05:50|3867.6||3867.6||3867.6||3867.6||0
1650909970000|2022-04-25 18:06:10|||||||||1
1650909990000|2022-04-25 18:06:30|3868.6||3868.6||3868.6||3868.6||0
1650910000000|2022-04-25 18:06:40||3856.6||3856.6||3856.6||3856.6|0
1650910010000|2022-04-25 18:06:50|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|1
1650910040000|2022-04-25 18:07:20||3856.6||3856.6||3856.6||3856.6|0
1650910060000|2022-04-25 18:07:40||3855.6||3855.6||3855.6||3855.6|1
1650910070000|2022-04-25 18:07:50||3856.6||3856.6||3856.6||3856.6|0
1650910080000|2022-04-25 18:08:00||3857.6||3857.6||3857.6||3857.6|0
1650910090000|2022-04-25 18:08:10|3870.6||3870.6||3870.6||3870.6||1
1650910100000|2022-04-25 18:08:20|3871.6||3871.6||3871.6||3871.6||2
1650910110000|2022-04-25 18:08:30|||||||||1
1650910120000|2022-04-25 18:08:40|3873.6|3860.6|3878.6|3864.6|3878.6|3864.6|3873.6|3860.6|2
1650910130000|2022-04-25 18:08:50|3879.6|3865.6|3879.6|3865.6|3879.6|3865.6|3879.6|3865.6|0
1650910140000|2022-04-25 18:09:00|3883.6|3866.6|3882.6|3866.6|3883.6|3866.6|3882.6|3866.6|1
1650910150000|2022-04-25 18:09:10||3867.6||3868.6||3868.6||3867.6|1
1650910200000|2022-04-25 18:10:00||3869.6||3870.6||3870.6||3869.6|1
1650910210000|2022-04-25 18:10:10|3883.6||3883.6||3883.6||3883.6||0
1650910240000|2022-04-25 18:10:40|||||||||1
1650910250000|2022-04-25 18:10:50|3882.6||3882.6||3882.6||3882.6||0
1650910260000|2022-04-25 18:11:00|3881.6||3881.6||3881.6||3881.6||1
1650910270000|2022-04-25 18:11:10|3880.6|3868.6|3878.6|3865.6|3880.6|3868.6|3878.6|3865.6|0
1650910280000|2022-04-25 18:11:20|3877.6|3867.6|3877.6|3867.6|3877.6|3867.6|3877.6|3867.6|0
1650910290000|2022-04-25 18:11:30|3876.6|3863.6|3876.6|3860.6|3876.6|3863.6|3876.6|3860.6|3
1650910300000|2022-04-25 18:11:40|3872.6|3859.6|3872.6|3859.6|3872.6|3859.6|3872.6|3859.6|0
1650910320000|2022-04-25 18:12:00||3860.6||3861.6||3861.6||3859.6|0
1650910330000|2022-04-25 18:12:10||3860.6||3862.6||3862.6||3860.6|1
1650910340000|2022-04-25 18:12:20||3860.6||3860.6||3860.6||3860.6|0
1650910350000|2022-04-25 18:12:30||3861.6||3861.6||3862.6||3861.6|0
1650910370000|2022-04-25 18:12:50|3876.6|3862.6|3876.6|3861.6|3876.6|3862.6|3876.6|3861.6|1
1650910380000|2022-04-25 18:13:00||3862.6||3863.6||3863.6||3862.6|1
1650910390000|2022-04-25 18:13:10|3878.6|3861.6|3878.6|3864.6|3878.6|3864.6|3878.6|3861.6|0
1650910400000|2022-04-25 18:13:20||3863.6||3864.6||3864.6||3863.6|0
1650910410000|2022-04-25 18:13:30|3879.6|3866.6|3879.6|3866.6|3879.6|3867.6|3879.6|3866.6|0
1650910430000|2022-04-25 18:13:50||3865.6||3865.6||3865.6||3865.6|1
1650910450000|2022-04-25 18:14:10||3866.6||3865.6||3866.6||3865.6|0
1650910460000|2022-04-25 18:14:20||3867.6||3867.6||3868.6||3867.6|0
1650910470000|2022-04-25 18:14:30||3866.6||3866.6||3866.6||3866.6|1
1650910480000|2022-04-25 18:14:40||3868.6||3868.6||3868.6||3868.6|0
1650910490000|2022-04-25 18:14:50||3866.6||3867.6||3867.6||3866.6|0
1650910500000|2022-04-25 18:15:00|3878.6||3877.6||3878.6||3877.6||0
1650910510000|2022-04-25 18:15:10|3878.6||3877.6||3878.6||3877.6||0
1650910520000|2022-04-25 18:15:20|3878.6|3866.6|3878.6|3866.6|3879.6|3866.6|3878.6|3866.6|1
1650910530000|2022-04-25 18:15:30|3879.6|3867.6|3879.6|3866.6|3879.6|3867.6|3879.6|3866.6|0
1650910560000|2022-04-25 18:16:00|3881.6|3868.6|3881.6|3868.6|3881.6|3869.6|3881.6|3868.6|5
1650910570000|2022-04-25 18:16:10|3880.6|3866.6|3880.6|3867.6|3880.6|3867.6|3880.6|3866.6|0
1650910580000|2022-04-25 18:16:20|3881.6|3866.6|3881.6|3868.6|3881.6|3869.6|3881.6|3866.6|0
1650910590000|2022-04-25 18:16:30||3866.6||3867.6||3867.6||3866.6|0
1650910610000|2022-04-25 18:16:50|||||||||1
1650910640000|2022-04-25 18:17:20||3868.6||3867.6||3868.6||3867.6|0
1650910660000|2022-04-25 18:17:40|3882.6|3869.6|3882.6|3869.6|3882.6|3869.6|3882.6|3869.6|1
1650910670000|2022-04-25 18:17:50|||||||||1
1650910680000|2022-04-25 18:18:00||3868.6||3871.6||3871.6||3868.6|0
1650910700000|2022-04-25 18:18:20|||||||||1
1650910740000|2022-04-25 18:19:00|3884.6||3884.6||3884.6||3884.6||0
1650910750000|2022-04-25 18:19:10|||||||||1
1650910790000|2022-04-25 18:19:50|3883.6||3883.6||3883.6||3883.6||0
1650910800000|2022-04-25 18:20:00|||||||||1
1650910810000|2022-04-25 18:20:10|3882.6|3869.6|3880.6|3869.6|3882.6|3869.6|3880.6|3869.6|2
1650910820000|2022-04-25 18:20:20|3879.6|3866.6|3879.6|3866.6|3879.6|3866.6|3879.6|3866.6|0
1650910830000|2022-04-25 18:20:30|3876.6|3867.6|3880.6|3867.6|3880.6|3867.6|3876.6|3867.6|1
1650910840000|2022-04-25 18:20:40|||||||||1
1650910850000|2022-04-25 18:20:50|3883.6|3868.6|3881.6|3868.6|3883.6|3868.6|3881.6|3868.6|0
1650910860000|2022-04-25 18:21:00||3869.6||3869.6||3869.6||3869.6|0
1650910870000|2022-04-25 18:21:10||3868.6||3869.6||3869.6||3868.6|0
1650910880000|2022-04-25 18:21:20|3882.6|3870.6|3884.6|3870.6|3884.6|3870.6|3882.6|3870.6|0
1650910890000|2022-04-25 18:21:30|3885.6|3872.6|3885.6|3872.6|3885.6|3872.6|3885.6|3872.6|1
1650910910000|2022-04-25 18:21:50||3874.6||3874.6||3874.6||3874.6|0
1650910920000|2022-04-25 18:22:00||3872.6||3873.6||3873.6||3872.6|0
1650910930000|2022-04-25 18:22:10|||||||||1
1650910950000|2022-04-25 18:22:30|3884.6|3872.6|3883.6|3872.6|3884.6|3872.6|3883.6|3872.6|0
1650910980000|2022-04-25 18:23:00|3884.6|3874.6|3883.6|3873.6|3884.6|3874.6|3883.6|3872.6|1
1650911000000|2022-04-25 18:23:20|3884.6||3884.6||3884.6||3884.6||0
1650911010000|2022-04-25 18:23:30|3885.6||3885.6||3885.6||3885.6||0
1650911030000|2022-04-25 18:23:50|3887.6||3887.6||3887.6||3887.6||1
1650911060000|2022-04-25 18:24:20|3885.6||3884.6||3885.6||3884.6||0
1650911070000|2022-04-25 18:24:30|||||||||1
1650911080000|2022-04-25 18:24:40|3885.6||3885.6||3885.6||3885.6||0
1650911100000|2022-04-25 18:25:00|3886.6||3886.6||3886.6||3886.6||2
1650911110000|2022-04-25 18:25:10|3889.6|3874.6|3889.6|3876.6|3889.6|3877.6|3889.6|3874.6|0
1650911120000|2022-04-25 18:25:20|||||||||1
1650911160000|2022-04-25 18:26:00|3888.6||3888.6||3888.6||3888.6||1
1650911170000|2022-04-25 18:26:10|3886.6|3875.6|3886.6|3875.6|3886.6|3875.6|3886.6|3875.6|0
1650911210000|2022-04-25 18:26:50|||||||||1
1650911220000|2022-04-25 18:27:00|3885.6||3885.6||3885.6||3885.6||0
1650911230000|2022-04-25 18:27:10|3886.6||3888.6||3888.6||3886.6||0
1650911240000|2022-04-25 18:27:20|3889.6|3876.6|3889.6|3877.6|3889.6|3877.6|3889.6|3876.6|0
1650911250000|2022-04-25 18:27:30|3888.6||3888.6||3888.6||3888.6||0
1650911260000|2022-04-25 18:27:40|3887.6||3887.6||3887.6||3887.6||1
1650911270000|2022-04-25 18:27:50|3888.6||3888.6||3888.6||3888.6||0
1650911300000|2022-04-25 18:28:20|||||||||1
1650911320000|2022-04-25 18:28:40|3887.6||3887.6||3887.6||3887.6||0
1650911330000|2022-04-25 18:28:50|3889.6|3879.6|3892.6|3879.6|3892.6|3879.6|3889.6|3879.6|3
1650911340000|2022-04-25 18:29:00|3891.6|3881.6|3892.6|3881.6|3892.6|3881.6|3891.6|3881.6|1
1650911350000|2022-04-25 18:29:10|3894.6|3882.6|3896.6|3884.6|3897.6|3884.6|3894.6|3882.6|5
1650911360000|2022-04-25 18:29:20|3897.6|3886.6|3897.6|3886.6|3897.6|3888.6|3897.6|3886.6|0
1650911370000|2022-04-25 18:29:30|3896.6|3887.6|3896.6|3886.6|3896.6|3888.6|3896.6|3886.6|1
1650911380000|2022-04-25 18:29:40|3895.6||3895.6||3895.6||3895.6||0
1650911390000|2022-04-25 18:29:50|3896.6||3896.6||3896.6||3896.6||0
1650911400000|2022-04-25 18:30:00|3897.6||3896.6||3897.6||3896.6||2
1650911410000|2022-04-25 18:30:10|3895.6|3881.6|3893.6|3881.6|3896.6|3881.6|3893.6|3881.6|1
1650911420000|2022-04-25 18:30:20|3892.6||3892.6||3892.6||3892.6||0
1650911440000|2022-04-25 18:30:40|||||||||1
1650911450000|2022-04-25 18:30:50|3891.6||3891.6||3891.6||3890.6||0
1650911460000|2022-04-25 18:31:00|3890.6|3882.6|3893.6|3882.6|3893.6|3882.6|3889.6|3882.6|2
1650911490000|2022-04-25 18:31:30||3881.6||3881.6||3881.6||3881.6|2
1650911500000|2022-04-25 18:31:40|3892.6||3892.6||3892.6||3892.6||0
1650911530000|2022-04-25 18:32:10|3893.6||3895.6||3895.6||3893.6||1
1650911570000|2022-04-25 18:32:50|3894.6||3894.6||3894.6||3894.6||0
1650911580000|2022-04-25 18:33:00|3893.6|3882.6|3893.6|3881.6|3894.6|3882.6|3893.6|3881.6|1
1650911590000|2022-04-25 18:33:10|3894.6||3893.6||3894.6||3893.6||0
1650911600000|2022-04-25 18:33:20|3894.6||3893.6||3894.6||3893.6||0
1650911630000|2022-04-25 18:33:50||3880.6||3881.6||3881.6||3880.6|1
1650911640000|2022-04-25 18:34:00||3880.6||3880.6||3880.6||3880.6|0
1650911670000|2022-04-25 18:34:30|3892.6|3879.6|3891.6|3879.6|3892.6|3879.6|3891.6|3879.6|1
1650911680000|2022-04-25 18:34:40|3893.6||3893.6||3893.6||3893.6||0
1650911690000|2022-04-25 18:34:50|3892.6||3891.6||3892.6||3891.6||0
1650911700000|2022-04-25 18:35:00|3892.6|3880.6|3893.6|3879.6|3893.6|3880.6|3891.6|3879.6|0
1650911710000|2022-04-25 18:35:10|3892.6||3891.6||3892.6||3891.6||0
1650911720000|2022-04-25 18:35:20||3878.6||3878.6||3878.6||3878.6|1
1650911730000|2022-04-25 18:35:30|3892.6|3880.6|3893.6|3880.6|3893.6|3880.6|3892.6|3880.6|0
1650911740000|2022-04-25 18:35:40||3878.6||3879.6||3879.6||3878.6|0
1650911760000|2022-04-25 18:36:00|||||||||1
1650911770000|2022-04-25 18:36:10|3892.6|3878.6|3890.6|3878.6|3892.6|3878.6|3890.6|3878.6|0
1650911780000|2022-04-25 18:36:20|3891.6||3891.6||3891.6||3891.6||0
1650911790000|2022-04-25 18:36:30|3892.6|3880.6|3893.6|3878.6|3893.6|3880.6|3891.6|3878.6|0
1650911810000|2022-04-25 18:36:50||3880.6||3880.6||3880.6||3880.6|1
1650911820000|2022-04-25 18:37:00||3878.6||3879.6||3879.6||3878.6|0
1650911860000|2022-04-25 18:37:40|||||||||1
1650911870000|2022-04-25 18:37:50||3878.6||3880.6||3881.6||3878.6|0
1650911890000|2022-04-25 18:38:10|3894.6|3878.6|3894.6|3882.6|3894.6|3882.6|3894.6|3878.6|0
1650911900000|2022-04-25 18:38:20||3881.6||3881.6||3881.6||3881.6|1
1650911950000|2022-04-25 18:39:10|||||||||1
1650911960000|2022-04-25 18:39:20|3893.6|3878.6|3892.6|3880.6|3893.6|3880.6|3892.6|3878.6|0
1650911970000|2022-04-25 18:39:30||3878.6||3879.6||3879.6||3878.6|0
1650911980000|2022-04-25 18:39:40|3891.6|3878.6|3890.6|3878.6|3891.6|3878.6|3890.6|3878.6|0
1650912000000|2022-04-25 18:40:00||3875.6||3876.6||3876.6||3875.6|2
1650912040000|2022-04-25 18:40:40|||||||||1
1650912050000|2022-04-25 18:40:50||3878.6||3877.6||3878.6||3876.6|0
1650912060000|2022-04-25 18:41:00||3876.6||3876.6||3876.6||3876.6|0
1650912070000|2022-04-25 18:41:10|3889.6||3889.6||3889.6||3889.6||1
1650912090000|2022-04-25 18:41:30|||||||||1
1650912100000|2022-04-25 18:41:40|3888.6|3873.6|3887.6|3875.6|3888.6|3875.6|3887.6|3873.6|0
1650912120000|2022-04-25 18:42:00|3888.6|3877.6|3890.6|3877.6|3890.6|3877.6|3888.6|3877.6|0
1650912130000|2022-04-25 18:42:10|3889.6|3876.6|3887.6|3875.6|3889.6|3876.6|3887.6|3875.6|1
1650912180000|2022-04-25 18:43:00|||||||||1
1650912190000|2022-04-25 18:43:10|3886.6|3873.6|3886.6|3873.6|3886.6|3874.6|3886.6|3873.6|0
1650912200000|2022-04-25 18:43:20|3882.6||3885.6||3885.6||3882.6||0
1650912210000|2022-04-25 18:43:30|3884.6||3884.6||3884.6||3884.6||0
1650912220000|2022-04-25 18:43:40|3885.6||3885.6||3885.6||3885.6||0
1650912230000|2022-04-25 18:43:50|||||||||1
1650912240000|2022-04-25 18:44:00|3884.6||3884.6||3884.6||3884.6||0
1650912250000|2022-04-25 18:44:10|3883.6||3883.6||3884.6||3882.6||0
1650912270000|2022-04-25 18:44:30|3882.6|3870.6|3882.6|3871.6|3883.6|3871.6|3880.6|3870.6|5
1650912280000|2022-04-25 18:44:40|3880.6|3870.6|3879.6|3871.6|3881.6|3872.6|3879.6|3869.6|2
1650912290000|2022-04-25 18:44:50|3883.6|3869.6|3883.6|3872.6|3883.6|3872.6|3883.6|3869.6|1
1650912300000|2022-04-25 18:45:00||3869.6||3871.6||3871.6||3869.6|0
1650912310000|2022-04-25 18:45:10||3869.6||3870.6||3870.6||3869.6|1
1650912320000|2022-04-25 18:45:20|||||||||1
1650912340000|2022-04-25 18:45:40|3886.6|3871.6|3886.6|3872.6|3886.6|3872.6|3886.6|3871.6|0
1650912350000|2022-04-25 18:45:50|3887.6|3874.6|3890.6|3875.6|3890.6|3875.6|3887.6|3874.6|0
1650912360000|2022-04-25 18:46:00||3876.6||3875.6||3877.6||3875.6|1
1650912370000|2022-04-25 18:46:10||3877.6||3877.6||3877.6||3877.6|0
1650912380000|2022-04-25 18:46:20||3878.6||3878.6||3880.6||3878.6|0
1650912390000|2022-04-25 18:46:30|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|1
1650912410000|2022-04-25 18:46:50|||||||||1
1650912420000|2022-04-25 18:47:00|3890.6||3890.6||3891.6||3890.6||0
1650912430000|2022-04-25 18:47:10|3891.6||3892.6||3892.6||3889.6||1
1650912450000|2022-04-25 18:47:30|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1650912460000|2022-04-25 18:47:40|||||||||1
1650912500000|2022-04-25 18:48:20||3880.6||3884.6||3884.6||3880.6|1
1650912510000|2022-04-25 18:48:30||3882.6||3883.6||3883.6||3882.6|0
1650912520000|2022-04-25 18:48:40||3882.6||3881.6||3882.6||3880.6|0
1650912550000|2022-04-25 18:49:10||3883.6||3883.6||3883.6||3883.6|1
1650912600000|2022-04-25 18:50:00|||||||||1
1650912620000|2022-04-25 18:50:20|||||||||1
1650912640000|2022-04-25 18:50:40|||||||||2
1650912660000|2022-04-25 18:51:00|3893.6||3893.6||3893.6||3893.6||7
1650912670000|2022-04-25 18:51:10|3892.6|3882.6|3895.6|3882.6|3896.6|3882.6|3892.6|3882.6|0
1650912690000|2022-04-25 18:51:30|3894.6||3892.6||3894.6||3892.6||1
1650912700000|2022-04-25 18:51:40|3893.6||3892.6||3893.6||3892.6||0
1650912710000|2022-04-25 18:51:50|3896.6||3894.6||3896.6||3894.6||5
1650912730000|2022-04-25 18:52:10|||||||||1
1650912780000|2022-04-25 18:53:00|3895.6||3895.6||3895.6||3895.6||2
1650912790000|2022-04-25 18:53:10||3883.6||3884.6||3884.6||3883.6|0
1650912800000|2022-04-25 18:53:20||3883.6||3883.6||3883.6||3883.6|0
1650912820000|2022-04-25 18:53:40|3894.6||3894.6||3894.6||3894.6||0
1650912830000|2022-04-25 18:53:50|3895.6|3882.6|3894.6|3883.6|3895.6|3883.6|3894.6|3882.6|1
1650912840000|2022-04-25 18:54:00|3893.6|3882.6|3895.6|3883.6|3895.6|3883.6|3893.6|3882.6|2
1650912870000|2022-04-25 18:54:30||3882.6||3882.6||3882.6||3882.6|1
1650912880000|2022-04-25 18:54:40||3883.6||3883.6||3883.6||3882.6|0
1650912890000|2022-04-25 18:54:50||3882.6||3882.6||3883.6||3882.6|0
1650912900000|2022-04-25 18:55:00||3883.6||3882.6||3883.6||3882.6|0
1650912920000|2022-04-25 18:55:20|3894.6||3894.6||3894.6||3894.6||1
1650912930000|2022-04-25 18:55:30|3893.6|3881.6|3892.6|3880.6|3893.6|3881.6|3892.6|3880.6|2
1650912940000|2022-04-25 18:55:40|3891.6||3891.6||3891.6||3891.6||0
1650912950000|2022-04-25 18:55:50|3890.6||3890.6||3890.6||3890.6||0
1650912960000|2022-04-25 18:56:00|3889.6|3879.6|3889.6|3877.6|3889.6|3879.6|3888.6|3877.6|2
1650912970000|2022-04-25 18:56:10|3891.6||3888.6||3891.6||3888.6||0
1650912980000|2022-04-25 18:56:20|3891.6||3886.6||3891.6||3886.6||0
1650912990000|2022-04-25 18:56:30|3891.6||3887.6||3891.6||3887.6||0
1650913010000|2022-04-25 18:56:50|||||||||1
1650913040000|2022-04-25 18:57:20|3891.6||3886.6||3891.6||3886.6||0
1650913050000|2022-04-25 18:57:30|3891.6||3887.6||3891.6||3887.6||0
1650913060000|2022-04-25 18:57:40|3886.6|3874.6|3886.6|3874.6|3889.6|3875.6|3884.6|3873.6|6
1650913070000|2022-04-25 18:57:50|3885.6||3886.6||3886.6||3884.6||0
1650913090000|2022-04-25 18:58:10|3885.6|3873.6|3883.6|3872.6|3886.6|3875.6|3883.6|3872.6|0
1650913100000|2022-04-25 18:58:20|3884.6|3870.6|3880.6|3871.6|3884.6|3872.6|3880.6|3870.6|1
1650913110000|2022-04-25 18:58:30|3885.6||3882.6||3885.6||3879.6||1
1650913140000|2022-04-25 18:59:00||3870.6||3872.6||3872.6||3870.6|2
1650913150000|2022-04-25 18:59:10||3871.6||3871.6||3871.6||3871.6|1
1650913160000|2022-04-25 18:59:20||3870.6||3870.6||3870.6||3870.6|0
1650913190000|2022-04-25 18:59:50|3881.6|3873.6|3881.6|3872.6|3882.6|3873.6|3879.6|3872.6|0
1650935700000|2022-04-26 01:15:00|3901.3|3897.3|3901.3|3897.3|3908.8|3904.8|3901.3|3897.3|60
1650935710000|2022-04-26 01:15:10|3900.3|3896.3|3894.8|3890.8|3900.3|3896.3|3894.8|3890.8|35
1650935720000|2022-04-26 01:15:20|3893.8|3889.8|3894.8|3890.8|3897.3|3893.3|3893.8|3889.8|14
1650935730000|2022-04-26 01:15:30|3895.3|3891.3|3899.3|3895.3|3899.3|3895.3|3895.3|3891.3|8
1650935740000|2022-04-26 01:15:40|||||||||6
1650935750000|2022-04-26 01:15:50|3900.8|3896.8|3901.3|3897.3|3901.3|3897.3|3900.8|3896.8|11
1650935760000|2022-04-26 01:16:00|3900.8|3896.8|3903.3|3899.3|3903.3|3899.3|3900.8|3896.8|13
1650935770000|2022-04-26 01:16:10|3902.8|3898.8|3900.8|3896.8|3902.8|3898.8|3898.8|3894.8|14
1650935780000|2022-04-26 01:16:20|3900.3|3896.3|3902.8|3898.8|3902.8|3898.8|3899.8|3895.8|42
1650935790000|2022-04-26 01:16:30|3901.3|3897.3|3898.3|3894.3|3901.3|3897.3|3897.8|3893.8|20
1650935800000|2022-04-26 01:16:40|3897.8|3893.8|3898.3|3894.3|3898.8|3894.8|3897.8|3893.8|9
1650935810000|2022-04-26 01:16:50|3898.8|3894.8|3900.8|3896.8|3900.8|3896.8|3898.8|3894.8|11
1650935820000|2022-04-26 01:17:00|3900.3|3896.3|3899.8|3895.8|3900.8|3896.8|3899.8|3895.8|11
1650935830000|2022-04-26 01:17:10|3900.3|3896.3|3900.3|3896.3|3900.8|3896.8|3900.3|3896.3|62
1650935840000|2022-04-26 01:17:20|3899.8|3895.8|3900.3|3896.3|3900.3|3896.3|3899.8|3895.8|26
1650935850000|2022-04-26 01:17:30|3899.8|3895.8|3898.8|3894.8|3899.8|3895.8|3898.3|3894.3|11
1650935860000|2022-04-26 01:17:40|3898.3|3894.3|3897.8|3893.8|3898.8|3894.8|3897.8|3893.8|49
1650935870000|2022-04-26 01:17:50|3896.8|3892.8|3899.3|3895.3|3899.3|3895.3|3896.8|3892.8|18
1650935880000|2022-04-26 01:18:00|3899.8|3895.8|3899.8|3895.8|3899.8|3895.8|3898.8|3894.8|19
1650935890000|2022-04-26 01:18:10|3900.3|3896.3|3897.3|3893.3|3900.8|3896.8|3896.8|3892.8|19
1650935900000|2022-04-26 01:18:20|3897.8|3893.8|3896.8|3892.8|3897.8|3893.8|3896.8|3892.8|6
1650935910000|2022-04-26 01:18:30|3897.3|3893.3|3896.8|3892.8|3897.3|3893.3|3895.8|3891.8|28
1650935920000|2022-04-26 01:18:40|3896.3|3892.3|3895.8|3891.8|3896.8|3892.8|3895.8|3891.8|9
1650935930000|2022-04-26 01:18:50|3895.3|3891.3|3897.3|3893.3|3897.3|3893.3|3895.3|3891.3|10
1650935940000|2022-04-26 01:19:00|3897.8|3893.8|3898.3|3894.3|3899.3|3895.3|3897.3|3893.3|8
1650935950000|2022-04-26 01:19:10|3897.8|3893.8|3898.8|3894.8|3899.8|3895.8|3897.8|3893.8|7
1650935960000|2022-04-26 01:19:20|3898.3|3894.3|3896.8|3892.8|3898.3|3894.3|3896.8|3892.8|13
1650935970000|2022-04-26 01:19:30|3896.3|3892.3|3896.8|3892.8|3896.8|3892.8|3895.3|3891.3|11
1650935980000|2022-04-26 01:19:40|3896.3|3892.3|3896.8|3892.8|3896.8|3892.8|3896.3|3892.3|22
1650935990000|2022-04-26 01:19:50|3896.3|3892.3|3892.3|3888.3|3896.8|3892.8|3892.3|3888.3|23
1650936000000|2022-04-26 01:20:00|3891.3|3887.3|3894.8|3890.8|3895.8|3891.8|3891.3|3887.3|59
1650936010000|2022-04-26 01:20:10|3895.3|3891.3|3895.8|3891.8|3896.8|3892.8|3895.3|3891.3|13
1650936020000|2022-04-26 01:20:20|3895.3|3891.3|3895.3|3891.3|3896.8|3892.8|3895.3|3891.3|16
1650936030000|2022-04-26 01:20:30|3894.8|3890.8|3894.3|3890.3|3895.3|3891.3|3893.8|3889.8|15
1650936040000|2022-04-26 01:20:40|3893.8|3889.8|3893.3|3889.3|3893.8|3889.8|3893.3|3889.3|13
1650936050000|2022-04-26 01:20:50|3893.8|3889.8|3890.8|3886.8|3893.8|3889.8|3890.8|3886.8|11
1650936060000|2022-04-26 01:21:00|3891.3|3887.3|3892.8|3888.8|3892.8|3888.8|3891.3|3887.3|28
1650936070000|2022-04-26 01:21:10|3892.3|3888.3|3892.8|3888.8|3893.3|3889.3|3892.3|3888.3|234
1650936080000|2022-04-26 01:21:20|3892.3|3888.3|3894.8|3890.8|3895.3|3891.3|3892.3|3888.3|36
1650936090000|2022-04-26 01:21:30|3894.3|3890.3|3893.3|3889.3|3894.3|3890.3|3893.3|3889.3|10
1650936100000|2022-04-26 01:21:40|3892.8|3888.8|3892.8|3888.8|3893.3|3889.3|3892.3|3888.3|12
1650936110000|2022-04-26 01:21:50|3893.3|3889.3|3893.3|3889.3|3894.3|3890.3|3893.3|3889.3|8
1650936120000|2022-04-26 01:22:00|3892.8|3888.8|3893.3|3889.3|3893.8|3889.8|3892.3|3888.3|45
1650936130000|2022-04-26 01:22:10|3893.8|3889.8|3893.8|3889.8|3893.8|3889.8|3893.3|3889.3|9
1650936140000|2022-04-26 01:22:20|3893.3|3889.3|3894.3|3890.3|3894.3|3890.3|3892.3|3888.3|9
1650936150000|2022-04-26 01:22:30|3893.8|3889.8|3895.3|3891.3|3895.3|3891.3|3893.8|3889.8|15
1650936160000|2022-04-26 01:22:40|3894.3|3890.3|3893.8|3889.8|3894.3|3890.3|3893.3|3889.3|5
1650936170000|2022-04-26 01:22:50|3893.3|3889.3|3893.8|3889.8|3894.3|3890.3|3893.3|3889.3|19
1650936180000|2022-04-26 01:23:00|3893.3|3889.3|3893.8|3889.8|3894.3|3890.3|3893.3|3889.3|11
1650936190000|2022-04-26 01:23:10|3893.3|3889.3|3894.3|3890.3|3894.8|3890.8|3893.3|3889.3|124
1650936200000|2022-04-26 01:23:20|3893.8|3889.8|3893.8|3889.8|3894.3|3890.3|3893.8|3889.8|7
1650936210000|2022-04-26 01:23:30|3893.3|3889.3|3889.8|3885.8|3893.8|3889.8|3889.8|3885.8|35
1650936220000|2022-04-26 01:23:40|3889.3|3885.3|3889.3|3885.3|3889.8|3885.8|3889.3|3885.3|6
1650936230000|2022-04-26 01:23:50|3889.8|3885.8|3890.3|3886.3|3890.3|3886.3|3889.3|3885.3|11
1650936240000|2022-04-26 01:24:00|3889.8|3885.8|3892.8|3888.8|3893.3|3889.3|3889.8|3885.8|14
1650936250000|2022-04-26 01:24:10|3894.3|3890.3|3893.3|3889.3|3894.3|3890.3|3893.3|3889.3|8
1650936260000|2022-04-26 01:24:20|3893.8|3889.8|3893.8|3889.8|3894.3|3890.3|3893.8|3889.8|15
1650936270000|2022-04-26 01:24:30|3894.3|3890.3|3892.3|3888.3|3894.8|3890.8|3892.3|3888.3|14
1650936280000|2022-04-26 01:24:40|3891.8|3887.8|3892.3|3888.3|3892.8|3888.8|3891.3|3887.3|11
1650936290000|2022-04-26 01:24:50|3891.8|3887.8|3892.3|3888.3|3892.3|3888.3|3891.3|3887.3|6
1650936300000|2022-04-26 01:25:00|3892.8|3888.8|3890.3|3886.3|3893.8|3889.8|3890.3|3886.3|64
1650936310000|2022-04-26 01:25:10|3889.8|3885.8|3887.8|3883.8|3890.3|3886.3|3886.8|3882.8|152
1650936320000|2022-04-26 01:25:20|3888.3|3884.3|3889.8|3885.8|3889.8|3885.8|3888.3|3884.3|7
1650936330000|2022-04-26 01:25:30|3890.3|3886.3|3891.8|3887.8|3891.8|3887.8|3890.3|3886.3|6
1650936340000|2022-04-26 01:25:40|3892.8|3888.8|3895.3|3891.3|3895.3|3891.3|3892.8|3888.8|14
1650936350000|2022-04-26 01:25:50|3895.8|3891.8|3895.8|3891.8|3896.3|3892.3|3895.3|3891.3|9
1650936360000|2022-04-26 01:26:00|3895.3|3891.3|3895.8|3891.8|3896.3|3892.3|3895.3|3891.3|15
1650936370000|2022-04-26 01:26:10|3896.3|3892.3|3894.3|3890.3|3896.8|3892.8|3894.3|3890.3|11
1650936380000|2022-04-26 01:26:20|3893.8|3889.8|3895.3|3891.3|3895.3|3891.3|3893.3|3889.3|13
1650936390000|2022-04-26 01:26:30|3894.8|3890.8|3893.8|3889.8|3895.3|3891.3|3892.8|3888.8|18
1650936400000|2022-04-26 01:26:40|3895.3|3891.3|3893.8|3889.8|3895.8|3891.8|3893.3|3889.3|17
1650936410000|2022-04-26 01:26:50|3894.3|3890.3|3895.8|3891.8|3895.8|3891.8|3894.3|3890.3|0
1650936420000|2022-04-26 01:27:00|3896.3|3892.3|3896.8|3892.8|3897.3|3893.3|3895.8|3891.8|3
1650936430000|2022-04-26 01:27:10|3896.3|3892.3|3898.8|3894.8|3898.8|3894.8|3896.3|3892.3|28
1650936440000|2022-04-26 01:27:20|3898.3|3894.3|3897.8|3893.8|3898.8|3894.8|3897.8|3893.8|4
1650936450000|2022-04-26 01:27:30|3897.3|3893.3|3895.8|3891.8|3897.8|3893.8|3895.8|3891.8|3
1650936460000|2022-04-26 01:27:40|3896.3|3892.3|3896.8|3892.8|3896.8|3892.8|3896.3|3892.3|0
1650936470000|2022-04-26 01:27:50|3896.3|3892.3|3896.8|3892.8|3897.3|3893.3|3895.8|3891.8|0
1650936480000|2022-04-26 01:28:00|3897.3|3893.3|3897.8|3893.8|3898.8|3894.8|3897.3|3893.3|5
1650936490000|2022-04-26 01:28:10|3896.3|3892.3|3896.3|3892.3|3896.8|3892.8|3896.3|3892.3|1
1650936500000|2022-04-26 01:28:20|3895.8|3891.8|3895.8|3891.8|3896.3|3892.3|3895.8|3891.8|7
1650936510000|2022-04-26 01:28:30|3895.3|3891.3|3894.8|3890.8|3895.8|3891.8|3894.3|3890.3|10
1650936520000|2022-04-26 01:28:40|3894.3|3890.3|3895.3|3891.3|3895.3|3891.3|3894.3|3890.3|7
1650936530000|2022-04-26 01:28:50|3894.8|3890.8|3895.8|3891.8|3895.8|3891.8|3894.8|3890.8|4
1650936540000|2022-04-26 01:29:00|3895.3|3891.3|3893.8|3889.8|3895.8|3891.8|3893.8|3889.8|16
1650936550000|2022-04-26 01:29:10|3894.3|3890.3|3894.8|3890.8|3895.8|3891.8|3894.3|3890.3|21
1650936560000|2022-04-26 01:29:20|3894.3|3890.3|3896.8|3892.8|3897.3|3893.3|3893.8|3889.8|56
1650936570000|2022-04-26 01:29:30|3897.3|3893.3|3896.8|3892.8|3897.3|3893.3|3896.8|3892.8|7
1650936580000|2022-04-26 01:29:40|3895.8|3891.8|3896.8|3892.8|3896.8|3892.8|3895.8|3891.8|14
1650936590000|2022-04-26 01:29:50|3896.3|3892.3|3892.8|3888.8|3896.3|3892.3|3892.8|3888.8|13
1650936600000|2022-04-26 01:30:00|3894.3|3890.3|3901.8|3897.8|3911.8|3907.8|3894.3|3890.3|273
1650936610000|2022-04-26 01:30:10|3902.3|3898.3|3905.8|3901.8|3908.3|3904.3|3901.8|3897.8|95
1650936620000|2022-04-26 01:30:20|3906.3|3902.3|3907.8|3903.8|3911.3|3907.3|3905.3|3901.3|63
1650936630000|2022-04-26 01:30:30|3908.3|3904.3|3907.8|3903.8|3909.3|3905.3|3903.3|3899.3|128
1650936640000|2022-04-26 01:30:40|3906.8|3902.8|3903.8|3899.8|3906.8|3902.8|3902.3|3898.3|121
1650936650000|2022-04-26 01:30:50|3902.8|3898.8|3902.8|3898.8|3904.3|3900.3|3902.3|3898.3|134
1650936660000|2022-04-26 01:31:00|3902.3|3898.3|3894.8|3890.8|3902.3|3898.3|3894.8|3890.8|124
1650936670000|2022-04-26 01:31:10|3894.3|3890.3|3895.3|3891.3|3897.8|3893.8|3893.8|3889.8|159
1650936680000|2022-04-26 01:31:20|3895.8|3891.8|3898.3|3894.3|3899.3|3895.3|3892.3|3888.3|95
1650936690000|2022-04-26 01:31:30|3897.8|3893.8|3903.3|3899.3|3903.3|3899.3|3897.8|3893.8|88
1650936700000|2022-04-26 01:31:40|3902.8|3898.8|3904.8|3900.8|3904.8|3900.8|3902.3|3898.3|50
1650936710000|2022-04-26 01:31:50|3904.3|3900.3|3907.8|3903.8|3911.3|3907.3|3904.3|3900.3|216
1650936720000|2022-04-26 01:32:00|3908.3|3904.3|3913.8|3909.8|3914.3|3910.3|3908.3|3904.3|138
1650936730000|2022-04-26 01:32:10|3914.3|3910.3|3913.3|3909.3|3914.8|3910.8|3910.3|3906.3|138
1650936740000|2022-04-26 01:32:20|3912.8|3908.8|3916.3|3912.3|3916.3|3912.3|3911.8|3907.8|110
1650936750000|2022-04-26 01:32:30|3915.3|3911.3|3914.8|3910.8|3917.8|3913.8|3913.3|3909.3|228
1650936760000|2022-04-26 01:32:40|3916.3|3912.3|3917.3|3913.3|3919.8|3915.8|3915.8|3911.8|53
1650936770000|2022-04-26 01:32:50|3916.3|3912.3|3920.8|3916.8|3920.8|3916.8|3915.8|3911.8|108
1650936780000|2022-04-26 01:33:00|3919.8|3915.8|3922.3|3918.3|3924.3|3920.3|3916.8|3912.8|152
1650936790000|2022-04-26 01:33:10|3922.8|3918.8|3915.3|3911.3|3923.3|3919.3|3913.8|3909.8|151
1650936800000|2022-04-26 01:33:20|3914.8|3910.8|3911.8|3907.8|3916.3|3912.3|3911.8|3907.8|124
1650936810000|2022-04-26 01:33:30|3910.8|3906.8|3909.8|3905.8|3910.8|3906.8|3907.8|3903.8|49
1650936820000|2022-04-26 01:33:40|3911.8|3907.8|3908.3|3904.3|3912.3|3908.3|3907.8|3903.8|69
1650936830000|2022-04-26 01:33:50|3908.8|3904.8|3910.8|3906.8|3915.3|3911.3|3908.8|3904.8|74
1650936840000|2022-04-26 01:34:00|3911.3|3907.3|3918.3|3914.3|3918.3|3914.3|3911.3|3907.3|66
1650936850000|2022-04-26 01:34:10|3917.3|3913.3|3914.8|3910.8|3917.3|3913.3|3912.3|3908.3|57
1650936860000|2022-04-26 01:34:20|3914.3|3910.3|3916.3|3912.3|3916.3|3912.3|3913.3|3909.3|71
1650936870000|2022-04-26 01:34:30|3915.8|3911.8|3917.3|3913.3|3917.3|3913.3|3914.8|3910.8|57
1650936880000|2022-04-26 01:34:40|3916.8|3912.8|3919.3|3915.3|3919.3|3915.3|3915.8|3911.8|63
1650936890000|2022-04-26 01:34:50|3918.8|3914.8|3919.3|3915.3|3921.8|3917.8|3917.8|3913.8|82
1650936900000|2022-04-26 01:35:00|3920.3|3916.3|3926.3|3922.3|3926.3|3922.3|3918.8|3914.8|67
1650936910000|2022-04-26 01:35:10|3927.8|3923.8|3926.3|3922.3|3927.8|3923.8|3922.8|3918.8|175
1650936920000|2022-04-26 01:35:20|3925.8|3921.8|3926.8|3922.8|3927.8|3923.8|3922.8|3918.8|71
1650936930000|2022-04-26 01:35:30|3926.3|3922.3|3928.8|3924.8|3928.8|3924.8|3925.8|3921.8|267
1650936940000|2022-04-26 01:35:40|3928.3|3924.3|3926.8|3922.8|3929.8|3925.8|3926.3|3922.3|494
1650936950000|2022-04-26 01:35:50|3927.8|3923.8|3932.8|3928.8|3932.8|3928.8|3927.3|3923.3|506
1650936960000|2022-04-26 01:36:00|3931.8|3927.8|3927.8|3923.8|3932.8|3928.8|3927.8|3923.8|485
1650936970000|2022-04-26 01:36:10|3928.8|3924.8|3928.3|3924.3|3933.8|3929.8|3926.8|3922.8|482
1650936980000|2022-04-26 01:36:20|3928.8|3924.8|3932.3|3928.3|3932.3|3928.3|3928.8|3924.8|238
1650936990000|2022-04-26 01:36:30|3931.8|3927.8|3929.3|3925.3|3931.8|3927.8|3928.8|3924.8|38
1650937000000|2022-04-26 01:36:40|3929.8|3925.8|3921.3|3917.3|3929.8|3925.8|3921.3|3917.3|75
1650937010000|2022-04-26 01:36:50|3919.3|3915.3|3916.8|3912.8|3919.8|3915.8|3916.8|3912.8|85
1650937020000|2022-04-26 01:37:00|3915.8|3911.8|3918.3|3914.3|3920.3|3916.3|3915.8|3911.8|35
1650937030000|2022-04-26 01:37:10|3917.3|3913.3|3915.8|3911.8|3917.3|3913.3|3913.8|3909.8|26
1650937040000|2022-04-26 01:37:20|3915.3|3911.3|3913.3|3909.3|3916.3|3912.3|3912.3|3908.3|74
1650937050000|2022-04-26 01:37:30|3912.8|3908.8|3907.8|3903.8|3913.3|3909.3|3907.3|3903.3|61
1650937060000|2022-04-26 01:37:40|3907.3|3903.3|3911.8|3907.8|3911.8|3907.8|3906.3|3902.3|52
1650937070000|2022-04-26 01:37:50|3911.3|3907.3|3908.8|3904.8|3911.3|3907.3|3906.8|3902.8|72
1650937080000|2022-04-26 01:38:00|3908.3|3904.3|3909.8|3905.8|3910.8|3906.8|3906.3|3902.3|53
1650937090000|2022-04-26 01:38:10|3910.3|3906.3|3915.3|3911.3|3918.8|3914.8|3910.3|3906.3|79
1650937100000|2022-04-26 01:38:20|3915.8|3911.8|3913.8|3909.8|3916.3|3912.3|3913.8|3909.8|43
1650937110000|2022-04-26 01:38:30|3914.3|3910.3|3919.8|3915.8|3920.8|3916.8|3913.3|3909.3|76
1650937120000|2022-04-26 01:38:40|3920.8|3916.8|3923.8|3919.8|3924.8|3920.8|3920.3|3916.3|71
1650937130000|2022-04-26 01:38:50|3923.3|3919.3|3925.8|3921.8|3926.3|3922.3|3923.3|3919.3|55
1650937140000|2022-04-26 01:39:00|3925.3|3921.3|3923.3|3919.3|3925.3|3921.3|3919.3|3915.3|41
1650937150000|2022-04-26 01:39:10|3923.8|3919.8|3923.8|3919.8|3924.3|3920.3|3920.3|3916.3|52
1650937160000|2022-04-26 01:39:20|3924.8|3920.8|3927.8|3923.8|3928.8|3924.8|3920.8|3916.8|356
1650937170000|2022-04-26 01:39:30|3926.8|3922.8|3926.8|3922.8|3927.8|3923.8|3925.3|3921.3|75
1650937180000|2022-04-26 01:39:40|3926.3|3922.3|3925.8|3921.8|3928.3|3924.3|3924.8|3920.8|74
1650937190000|2022-04-26 01:39:50|3926.8|3922.8|3925.8|3921.8|3929.8|3925.8|3925.3|3921.3|70
1650937200000|2022-04-26 01:40:00|3925.3|3921.3|3921.3|3917.3|3925.8|3921.8|3919.3|3915.3|89
1650937210000|2022-04-26 01:40:10|3921.8|3917.8|3923.3|3919.3|3924.8|3920.8|3919.3|3915.3|39
1650937220000|2022-04-26 01:40:20|3922.8|3918.8|3925.8|3921.8|3925.8|3921.8|3921.8|3917.8|230
1650937230000|2022-04-26 01:40:30|3925.3|3921.3|3921.8|3917.8|3925.3|3921.3|3919.8|3915.8|54
1650937240000|2022-04-26 01:40:40|3922.3|3918.3|3923.8|3919.8|3924.8|3920.8|3920.8|3916.8|43
1650937250000|2022-04-26 01:40:50|3923.3|3919.3|3927.3|3923.3|3928.3|3924.3|3923.3|3919.3|72
1650937260000|2022-04-26 01:41:00|3927.8|3923.8|3927.8|3923.8|3930.3|3926.3|3927.8|3923.8|425
1650937270000|2022-04-26 01:41:10|3928.3|3924.3|3927.8|3923.8|3930.8|3926.8|3924.3|3920.3|83
1650937280000|2022-04-26 01:41:20|3927.3|3923.3|3928.8|3924.8|3929.8|3925.8|3926.8|3922.8|55
1650937290000|2022-04-26 01:41:30|3929.3|3925.3|3933.3|3929.3|3933.3|3929.3|3929.3|3925.3|97
1650937300000|2022-04-26 01:41:40|3933.8|3929.8|3934.3|3930.3|3935.8|3931.8|3931.8|3927.8|47
1650937310000|2022-04-26 01:41:50|3934.8|3930.8|3930.3|3926.3|3934.8|3930.8|3930.3|3926.3|64
1650937320000|2022-04-26 01:42:00|3931.3|3927.3|3930.8|3926.8|3932.8|3928.8|3930.3|3926.3|76
1650937330000|2022-04-26 01:42:10|3931.3|3927.3|3936.3|3932.3|3937.8|3933.8|3931.3|3927.3|84
1650937340000|2022-04-26 01:42:20|3935.8|3931.8|3935.8|3931.8|3938.3|3934.3|3935.3|3931.3|53
1650937350000|2022-04-26 01:42:30|3935.3|3931.3|3933.3|3929.3|3935.3|3931.3|3932.8|3928.8|103
1650937360000|2022-04-26 01:42:40|3933.8|3929.8|3934.3|3930.3|3935.3|3931.3|3933.8|3929.8|44
1650937370000|2022-04-26 01:42:50|3934.8|3930.8|3933.8|3929.8|3935.3|3931.3|3933.8|3929.8|46
1650937380000|2022-04-26 01:43:00|3933.3|3929.3|3931.3|3927.3|3933.8|3929.8|3928.8|3924.8|69
1650937390000|2022-04-26 01:43:10|3931.8|3927.8|3926.8|3922.8|3931.8|3927.8|3926.8|3922.8|46
1650937400000|2022-04-26 01:43:20|3925.8|3921.8|3931.3|3927.3|3933.3|3929.3|3925.8|3921.8|56
1650937410000|2022-04-26 01:43:30|3931.8|3927.8|3933.3|3929.3|3934.8|3930.8|3930.8|3926.8|57
1650937420000|2022-04-26 01:43:40|3932.3|3928.3|3934.3|3930.3|3934.8|3930.8|3931.3|3927.3|43
1650937430000|2022-04-26 01:43:50|3935.3|3931.3|3934.8|3930.8|3935.8|3931.8|3933.8|3929.8|29
1650937440000|2022-04-26 01:44:00|3935.3|3931.3|3930.8|3926.8|3935.3|3931.3|3929.8|3925.8|38
1650937450000|2022-04-26 01:44:10|3930.3|3926.3|3933.3|3929.3|3933.3|3929.3|3928.8|3924.8|38
1650937460000|2022-04-26 01:44:20|3933.8|3929.8|3934.3|3930.3|3937.3|3933.3|3933.3|3929.3|66
1650937470000|2022-04-26 01:44:30|3933.3|3929.3|3934.3|3930.3|3935.3|3931.3|3931.8|3927.8|50
1650937480000|2022-04-26 01:44:40|3933.8|3929.8|3930.8|3926.8|3933.8|3929.8|3929.8|3925.8|29
1650937490000|2022-04-26 01:44:50|3930.3|3926.3|3929.8|3925.8|3933.8|3929.8|3929.8|3925.8|33
1650937500000|2022-04-26 01:45:00|3930.3|3926.3|3929.8|3925.8|3931.8|3927.8|3929.3|3925.3|460
1650937510000|2022-04-26 01:45:10|3930.3|3926.3|3931.8|3927.8|3934.3|3930.3|3929.8|3925.8|77
1650937520000|2022-04-26 01:45:20|3931.3|3927.3|3927.8|3923.8|3931.3|3927.3|3927.3|3923.3|45
1650937530000|2022-04-26 01:45:30|3927.3|3923.3|3930.3|3926.3|3930.3|3926.3|3926.8|3922.8|48
1650937540000|2022-04-26 01:45:40|3930.8|3926.8|3928.8|3924.8|3931.3|3927.3|3927.3|3923.3|71
1650937550000|2022-04-26 01:45:50|3928.3|3924.3|3925.8|3921.8|3928.3|3924.3|3925.8|3921.8|41
1650937560000|2022-04-26 01:46:00|3926.3|3922.3|3926.3|3922.3|3926.8|3922.8|3922.8|3918.8|57
1650937570000|2022-04-26 01:46:10|3926.8|3922.8|3926.8|3922.8|3927.3|3923.3|3925.3|3921.3|63
1650937580000|2022-04-26 01:46:20|3926.3|3922.3|3928.3|3924.3|3929.3|3925.3|3926.3|3922.3|32
1650937590000|2022-04-26 01:46:30|3928.8|3924.8|3927.8|3923.8|3929.8|3925.8|3926.3|3922.3|57
1650937600000|2022-04-26 01:46:40|3927.3|3923.3|3924.8|3920.8|3928.3|3924.3|3922.8|3918.8|78
1650937610000|2022-04-26 01:46:50|3925.3|3921.3|3922.8|3918.8|3925.3|3921.3|3921.8|3917.8|28
1650937620000|2022-04-26 01:47:00|3922.3|3918.3|3925.8|3921.8|3927.3|3923.3|3922.3|3918.3|40
1650937630000|2022-04-26 01:47:10|3926.3|3922.3|3929.3|3925.3|3929.8|3925.8|3926.3|3922.3|55
1650937640000|2022-04-26 01:47:20|3929.8|3925.8|3932.3|3928.3|3933.3|3929.3|3929.8|3925.8|98
1650937650000|2022-04-26 01:47:30|3931.8|3927.8|3926.8|3922.8|3931.8|3927.8|3926.8|3922.8|85
1650937660000|2022-04-26 01:47:40|3927.3|3923.3|3928.8|3924.8|3929.3|3925.3|3926.8|3922.8|22
1650937670000|2022-04-26 01:47:50|3929.3|3925.3|3929.3|3925.3|3930.3|3926.3|3929.3|3925.3|39
1650937680000|2022-04-26 01:48:00|3929.8|3925.8|3924.8|3920.8|3930.3|3926.3|3924.8|3920.8|74
1650937690000|2022-04-26 01:48:10|3925.3|3921.3|3924.3|3920.3|3926.8|3922.8|3923.8|3919.8|37
1650937700000|2022-04-26 01:48:20|3923.8|3919.8|3921.3|3917.3|3924.3|3920.3|3920.3|3916.3|69
1650937710000|2022-04-26 01:48:30|3921.8|3917.8|3923.8|3919.8|3923.8|3919.8|3920.3|3916.3|40
1650937720000|2022-04-26 01:48:40|3923.3|3919.3|3923.3|3919.3|3926.3|3922.3|3922.8|3918.8|39
1650937730000|2022-04-26 01:48:50|3922.8|3918.8|3925.3|3921.3|3926.3|3922.3|3922.8|3918.8|56
1650937740000|2022-04-26 01:49:00|3924.8|3920.8|3924.8|3920.8|3925.8|3921.8|3922.3|3918.3|60
1650937750000|2022-04-26 01:49:10|3925.8|3921.8|3927.3|3923.3|3929.3|3925.3|3925.3|3921.3|50
1650937760000|2022-04-26 01:49:20|3926.8|3922.8|3928.8|3924.8|3929.3|3925.3|3926.8|3922.8|32
1650937770000|2022-04-26 01:49:30|3929.3|3925.3|3929.8|3925.8|3930.3|3926.3|3926.8|3922.8|69
1650937780000|2022-04-26 01:49:40|3930.3|3926.3|3931.8|3927.8|3932.8|3928.8|3930.3|3926.3|65
1650937790000|2022-04-26 01:49:50|3931.3|3927.3|3932.3|3928.3|3932.8|3928.8|3930.3|3926.3|40
1650937800000|2022-04-26 01:50:00|3931.3|3927.3|3925.3|3921.3|3931.3|3927.3|3925.3|3921.3|116
1650937810000|2022-04-26 01:50:10|3925.8|3921.8|3920.8|3916.8|3927.3|3923.3|3920.3|3916.3|43
1650937820000|2022-04-26 01:50:20|3922.8|3918.8|3921.3|3917.3|3922.8|3918.8|3919.8|3915.8|53
1650937830000|2022-04-26 01:50:30|3921.8|3917.8|3926.3|3922.3|3927.3|3923.3|3920.8|3916.8|40
1650937840000|2022-04-26 01:50:40|3925.3|3921.3|3922.3|3918.3|3925.8|3921.8|3921.8|3917.8|41
1650937850000|2022-04-26 01:50:50|3922.8|3918.8|3924.8|3920.8|3925.3|3921.3|3921.8|3917.8|37
1650937860000|2022-04-26 01:51:00|3924.3|3920.3|3923.3|3919.3|3924.8|3920.8|3921.8|3917.8|32
1650937870000|2022-04-26 01:51:10|3922.8|3918.8|3921.3|3917.3|3923.3|3919.3|3920.8|3916.8|31
1650937880000|2022-04-26 01:51:20|3921.8|3917.8|3926.8|3922.8|3928.3|3924.3|3921.8|3917.8|60
1650937890000|2022-04-26 01:51:30|3927.3|3923.3|3924.8|3920.8|3928.3|3924.3|3923.3|3919.3|41
1650937900000|2022-04-26 01:51:40|3925.3|3921.3|3923.8|3919.8|3925.3|3921.3|3922.8|3918.8|23
1650937910000|2022-04-26 01:51:50|3924.3|3920.3|3926.3|3922.3|3927.3|3923.3|3924.3|3920.3|40
1650937920000|2022-04-26 01:52:00|3925.3|3921.3|3923.8|3919.8|3925.8|3921.8|3921.3|3917.3|33
1650937930000|2022-04-26 01:52:10|3924.3|3920.3|3923.3|3919.3|3925.8|3921.8|3921.3|3917.3|27
1650937940000|2022-04-26 01:52:20|3923.8|3919.8|3922.3|3918.3|3924.8|3920.8|3921.8|3917.8|12
1650937950000|2022-04-26 01:52:30|3921.8|3917.8|3926.3|3922.3|3926.8|3922.8|3920.8|3916.8|58
1650937960000|2022-04-26 01:52:40|3926.8|3922.8|3926.8|3922.8|3927.8|3923.8|3925.3|3921.3|35
1650937970000|2022-04-26 01:52:50|3926.3|3922.3|3924.3|3920.3|3926.3|3922.3|3924.3|3920.3|44
1650937980000|2022-04-26 01:53:00|3924.8|3920.8|3923.3|3919.3|3924.8|3920.8|3921.3|3917.3|40
1650937990000|2022-04-26 01:53:10|3923.8|3919.8|3919.8|3915.8|3924.3|3920.3|3918.8|3914.8|32
1650938000000|2022-04-26 01:53:20|3919.3|3915.3|3919.3|3915.3|3920.3|3916.3|3917.8|3913.8|48
1650938010000|2022-04-26 01:53:30|3918.3|3914.3|3920.3|3916.3|3920.3|3916.3|3918.3|3914.3|44
1650938020000|2022-04-26 01:53:40|3919.3|3915.3|3915.8|3911.8|3919.3|3915.3|3915.8|3911.8|56
1650938030000|2022-04-26 01:53:50|3915.3|3911.3|3915.8|3911.8|3917.8|3913.8|3914.8|3910.8|24
1650938040000|2022-04-26 01:54:00|3915.3|3911.3|3914.8|3910.8|3916.3|3912.3|3914.3|3910.3|54
1650938050000|2022-04-26 01:54:10|3914.3|3910.3|3912.3|3908.3|3915.3|3911.3|3912.3|3908.3|57
1650938060000|2022-04-26 01:54:20|3911.8|3907.8|3911.8|3907.8|3912.3|3908.3|3910.8|3906.8|24
1650938070000|2022-04-26 01:54:30|3912.3|3908.3|3913.3|3909.3|3913.3|3909.3|3910.8|3906.8|28
1650938080000|2022-04-26 01:54:40|3912.8|3908.8|3911.8|3907.8|3913.3|3909.3|3911.3|3907.3|162
1650938090000|2022-04-26 01:54:50|3911.3|3907.3|3908.8|3904.8|3911.3|3907.3|3908.3|3904.3|35
1650938100000|2022-04-26 01:55:00|3907.8|3903.8|3906.8|3902.8|3907.8|3903.8|3906.3|3902.3|173
1650938110000|2022-04-26 01:55:10|3906.3|3902.3|3905.3|3901.3|3906.3|3902.3|3904.8|3900.8|21
1650938120000|2022-04-26 01:55:20|3905.8|3901.8|3905.3|3901.3|3907.3|3903.3|3904.8|3900.8|82
1650938130000|2022-04-26 01:55:30|3904.8|3900.8|3903.8|3899.8|3904.8|3900.8|3903.8|3899.8|30
1650938140000|2022-04-26 01:55:40|3902.8|3898.8|3905.3|3901.3|3905.8|3901.8|3902.3|3898.3|31
1650938150000|2022-04-26 01:55:50|3904.8|3900.8|3902.3|3898.3|3904.8|3900.8|3902.3|3898.3|26
1650938160000|2022-04-26 01:56:00|3903.3|3899.3|3900.8|3896.8|3903.8|3899.8|3900.8|3896.8|119
1650938170000|2022-04-26 01:56:10|3901.3|3897.3|3902.3|3898.3|3903.3|3899.3|3900.8|3896.8|59
1650938180000|2022-04-26 01:56:20|3902.8|3898.8|3903.8|3899.8|3903.8|3899.8|3901.3|3897.3|19
1650938190000|2022-04-26 01:56:30|3903.3|3899.3|3901.8|3897.8|3903.3|3899.3|3900.8|3896.8|29
1650938200000|2022-04-26 01:56:40|3901.3|3897.3|3899.8|3895.8|3901.3|3897.3|3898.3|3894.3|37
1650938210000|2022-04-26 01:56:50|3900.3|3896.3|3904.3|3900.3|3904.3|3900.3|3900.3|3896.3|83
1650938220000|2022-04-26 01:57:00|3904.8|3900.8|3901.3|3897.3|3906.8|3902.8|3900.3|3896.3|108
1650938230000|2022-04-26 01:57:10|3900.8|3896.8|3898.8|3894.8|3901.3|3897.3|3896.8|3892.8|52
1650938240000|2022-04-26 01:57:20|3899.3|3895.3|3896.3|3892.3|3899.3|3895.3|3896.3|3892.3|57
1650938250000|2022-04-26 01:57:30|3895.8|3891.8|3896.3|3892.3|3896.8|3892.8|3894.8|3890.8|52
1650938260000|2022-04-26 01:57:40|3895.3|3891.3|3894.3|3890.3|3896.8|3892.8|3894.3|3890.3|33
1650938270000|2022-04-26 01:57:50|3893.8|3889.8|3894.3|3890.3|3895.3|3891.3|3893.3|3889.3|61
1650938280000|2022-04-26 01:58:00|3894.8|3890.8|3893.3|3889.3|3895.8|3891.8|3890.8|3886.8|72
1650938290000|2022-04-26 01:58:10|3892.8|3888.8|3892.8|3888.8|3894.3|3890.3|3891.3|3887.3|27
1650938300000|2022-04-26 01:58:20|3893.3|3889.3|3893.3|3889.3|3893.8|3889.8|3892.3|3888.3|22
1650938310000|2022-04-26 01:58:30|3892.8|3888.8|3892.3|3888.3|3894.3|3890.3|3891.8|3887.8|52
1650938320000|2022-04-26 01:58:40|3892.8|3888.8|3892.3|3888.3|3893.3|3889.3|3891.3|3887.3|48
1650938330000|2022-04-26 01:58:50|3891.8|3887.8|3891.3|3887.3|3892.8|3888.8|3889.8|3885.8|37
1650938340000|2022-04-26 01:59:00|3890.8|3886.8|3889.8|3885.8|3891.3|3887.3|3889.3|3885.3|320
1650938350000|2022-04-26 01:59:10|3889.3|3885.3|3890.8|3886.8|3893.8|3889.8|3889.3|3885.3|79
1650938360000|2022-04-26 01:59:20|3890.3|3886.3|3892.8|3888.8|3892.8|3888.8|3889.3|3885.3|41
1650938370000|2022-04-26 01:59:30|3893.3|3889.3|3892.8|3888.8|3893.3|3889.3|3891.3|3887.3|85
1650938380000|2022-04-26 01:59:40|3892.3|3888.3|3893.3|3889.3|3893.3|3889.3|3890.3|3886.3|26
1650938390000|2022-04-26 01:59:50|3892.8|3888.8|3892.8|3888.8|3892.8|3888.8|3891.3|3887.3|22
1650938400000|2022-04-26 02:00:00|3893.3|3889.3|3894.8|3890.8|3896.3|3892.3|3892.3|3888.3|97
1650938410000|2022-04-26 02:00:10|3894.3|3890.3|3900.3|3896.3|3901.3|3897.3|3894.3|3890.3|88
1650938420000|2022-04-26 02:00:20|3900.8|3896.8|3900.3|3896.3|3902.3|3898.3|3900.3|3896.3|70
1650938430000|2022-04-26 02:00:30|3900.8|3896.8|3901.3|3897.3|3903.3|3899.3|3900.3|3896.3|68
1650938440000|2022-04-26 02:00:40|3901.8|3897.8|3901.3|3897.3|3901.8|3897.8|3899.8|3895.8|130
1650938450000|2022-04-26 02:00:50|3900.3|3896.3|3903.3|3899.3|3903.3|3899.3|3898.8|3894.8|120
1650938460000|2022-04-26 02:01:00|3904.3|3900.3|3903.3|3899.3|3904.8|3900.8|3902.3|3898.3|75
1650938470000|2022-04-26 02:01:10|3902.8|3898.8|3903.3|3899.3|3905.3|3901.3|3902.3|3898.3|34
1650938480000|2022-04-26 02:01:20|3902.8|3898.8|3899.3|3895.3|3902.8|3898.8|3898.8|3894.8|72
1650938490000|2022-04-26 02:01:30|3899.8|3895.8|3900.3|3896.3|3900.3|3896.3|3898.3|3894.3|75
1650938500000|2022-04-26 02:01:40|3899.8|3895.8|3897.8|3893.8|3899.8|3895.8|3897.8|3893.8|30
1650938510000|2022-04-26 02:01:50|3897.3|3893.3|3896.3|3892.3|3897.3|3893.3|3896.3|3892.3|33
1650938520000|2022-04-26 02:02:00|3897.3|3893.3|3900.3|3896.3|3900.3|3896.3|3897.3|3893.3|57
1650938530000|2022-04-26 02:02:10|3899.8|3895.8|3899.3|3895.3|3902.8|3898.8|3899.3|3895.3|105
1650938540000|2022-04-26 02:02:20|3900.3|3896.3|3901.3|3897.3|3901.8|3897.8|3899.8|3895.8|27
1650938550000|2022-04-26 02:02:30|3901.8|3897.8|3900.3|3896.3|3902.3|3898.3|3899.3|3895.3|29
1650938560000|2022-04-26 02:02:40|3899.8|3895.8|3902.3|3898.3|3902.3|3898.3|3899.8|3895.8|18
1650938570000|2022-04-26 02:02:50|3901.8|3897.8|3901.8|3897.8|3902.8|3898.8|3900.8|3896.8|65
1650938580000|2022-04-26 02:03:00|3902.3|3898.3|3899.3|3895.3|3903.3|3899.3|3899.3|3895.3|42
1650938590000|2022-04-26 02:03:10|3898.8|3894.8|3900.3|3896.3|3901.3|3897.3|3898.3|3894.3|57
1650938600000|2022-04-26 02:03:20|3899.8|3895.8|3898.8|3894.8|3899.8|3895.8|3897.8|3893.8|28
1650938610000|2022-04-26 02:03:30|3898.3|3894.3|3898.3|3894.3|3901.3|3897.3|3898.3|3894.3|25
1650938620000|2022-04-26 02:03:40|3897.3|3893.3|3896.8|3892.8|3899.3|3895.3|3895.8|3891.8|45
1650938630000|2022-04-26 02:03:50|3896.3|3892.3|3897.3|3893.3|3897.8|3893.8|3895.3|3891.3|71
1650938640000|2022-04-26 02:04:00|3896.3|3892.3|3899.8|3895.8|3900.3|3896.3|3896.3|3892.3|54
1650938650000|2022-04-26 02:04:10|3899.3|3895.3|3898.3|3894.3|3900.3|3896.3|3898.3|3894.3|39
1650938660000|2022-04-26 02:04:20|3898.8|3894.8|3897.8|3893.8|3899.3|3895.3|3896.3|3892.3|37
1650938670000|2022-04-26 02:04:30|3897.3|3893.3|3896.3|3892.3|3897.8|3893.8|3896.3|3892.3|19
1650938680000|2022-04-26 02:04:40|3895.8|3891.8|3897.8|3893.8|3898.3|3894.3|3895.8|3891.8|29
1650938690000|2022-04-26 02:04:50|3897.3|3893.3|3897.3|3893.3|3898.3|3894.3|3897.3|3893.3|21
1650938700000|2022-04-26 02:05:00|3897.8|3893.8|3901.3|3897.3|3905.3|3901.3|3897.8|3893.8|97
1650938710000|2022-04-26 02:05:10|3901.8|3897.8|3904.3|3900.3|3906.3|3902.3|3901.8|3897.8|115
1650938720000|2022-04-26 02:05:20|3904.8|3900.8|3904.8|3900.8|3907.3|3903.3|3904.3|3900.3|27
1650938730000|2022-04-26 02:05:30|3904.3|3900.3|3904.3|3900.3|3905.3|3901.3|3902.3|3898.3|52
1650938740000|2022-04-26 02:05:40|3905.3|3901.3|3906.8|3902.8|3907.8|3903.8|3904.3|3900.3|56
1650938750000|2022-04-26 02:05:50|3906.3|3902.3|3903.3|3899.3|3907.3|3903.3|3903.3|3899.3|42
1650938760000|2022-04-26 02:06:00|3904.3|3900.3|3905.8|3901.8|3906.8|3902.8|3904.3|3900.3|31
1650938770000|2022-04-26 02:06:10|3906.3|3902.3|3911.3|3907.3|3911.3|3907.3|3906.3|3902.3|47
1650938780000|2022-04-26 02:06:20|3913.3|3909.3|3915.3|3911.3|3915.3|3911.3|3912.3|3908.3|75
1650938790000|2022-04-26 02:06:30|3915.8|3911.8|3914.8|3910.8|3916.8|3912.8|3914.8|3910.8|86
1650938800000|2022-04-26 02:06:40|3915.3|3911.3|3917.3|3913.3|3917.3|3913.3|3914.8|3910.8|68
1650938810000|2022-04-26 02:06:50|3917.8|3913.8|3918.8|3914.8|3920.8|3916.8|3917.8|3913.8|93
1650938820000|2022-04-26 02:07:00|3917.8|3913.8|3915.3|3911.3|3918.3|3914.3|3914.3|3910.3|65
1650938830000|2022-04-26 02:07:10|3915.8|3911.8|3916.8|3912.8|3916.8|3912.8|3912.3|3908.3|90
1650938840000|2022-04-26 02:07:20|3917.3|3913.3|3918.3|3914.3|3918.3|3914.3|3915.3|3911.3|36
1650938850000|2022-04-26 02:07:30|3918.8|3914.8|3919.3|3915.3|3920.8|3916.8|3917.8|3913.8|96
1650938860000|2022-04-26 02:07:40|3919.8|3915.8|3923.8|3919.8|3926.8|3922.8|3919.3|3915.3|72
1650938870000|2022-04-26 02:07:50|3923.3|3919.3|3924.8|3920.8|3924.8|3920.8|3923.3|3919.3|32
1650938880000|2022-04-26 02:08:00|3924.3|3920.3|3923.3|3919.3|3925.3|3921.3|3922.8|3918.8|140
1650938890000|2022-04-26 02:08:10|3924.3|3920.3|3925.3|3921.3|3929.3|3925.3|3924.3|3920.3|103
1650938900000|2022-04-26 02:08:20|3926.3|3922.3|3925.8|3921.8|3926.3|3922.3|3924.8|3920.8|79
1650938910000|2022-04-26 02:08:30|3925.3|3921.3|3925.3|3921.3|3926.3|3922.3|3924.3|3920.3|60
1650938920000|2022-04-26 02:08:40|3926.3|3922.3|3924.8|3920.8|3927.3|3923.3|3924.3|3920.3|74
1650938930000|2022-04-26 02:08:50|3924.3|3920.3|3926.3|3922.3|3926.3|3922.3|3924.3|3920.3|48
1650938940000|2022-04-26 02:09:00|3925.3|3921.3|3927.3|3923.3|3928.3|3924.3|3922.8|3918.8|87
1650938950000|2022-04-26 02:09:10|3927.8|3923.8|3926.8|3922.8|3929.3|3925.3|3926.8|3922.8|44
1650938960000|2022-04-26 02:09:20|3927.3|3923.3|3929.3|3925.3|3929.8|3925.8|3927.3|3923.3|38
1650938970000|2022-04-26 02:09:30|3928.3|3924.3|3924.3|3920.3|3928.3|3924.3|3924.3|3920.3|46
1650938980000|2022-04-26 02:09:40|3924.8|3920.8|3925.3|3921.3|3925.8|3921.8|3924.8|3920.8|51
1650938990000|2022-04-26 02:09:50|3924.8|3920.8|3923.8|3919.8|3925.3|3921.3|3923.3|3919.3|29
1650939000000|2022-04-26 02:10:00|3923.3|3919.3|3921.8|3917.8|3923.8|3919.8|3921.3|3917.3|49
1650939010000|2022-04-26 02:10:10|3922.3|3918.3|3922.8|3918.8|3923.3|3919.3|3922.3|3918.3|8
1650939020000|2022-04-26 02:10:20|3923.3|3919.3|3917.3|3913.3|3923.3|3919.3|3917.3|3913.3|152
1650939030000|2022-04-26 02:10:30|3918.3|3914.3|3915.3|3911.3|3918.3|3914.3|3914.8|3910.8|328
1650939040000|2022-04-26 02:10:40|3914.8|3910.8|3915.3|3911.3|3916.8|3912.8|3914.8|3910.8|55
1650939050000|2022-04-26 02:10:50|3915.8|3911.8|3916.3|3912.3|3917.3|3913.3|3913.3|3909.3|80
1650939060000|2022-04-26 02:11:00|3915.8|3911.8|3917.3|3913.3|3917.3|3913.3|3915.3|3911.3|27
1650939070000|2022-04-26 02:11:10|3918.8|3914.8|3916.8|3912.8|3919.8|3915.8|3916.8|3912.8|86
1650939080000|2022-04-26 02:11:20|3916.3|3912.3|3914.8|3910.8|3916.3|3912.3|3913.3|3909.3|93
1650939090000|2022-04-26 02:11:30|3915.8|3911.8|3917.8|3913.8|3918.3|3914.3|3915.8|3911.8|32
1650939100000|2022-04-26 02:11:40|3917.3|3913.3|3916.8|3912.8|3918.8|3914.8|3916.3|3912.3|58
1650939110000|2022-04-26 02:11:50|3916.3|3912.3|3914.8|3910.8|3916.8|3912.8|3914.3|3910.3|46
1650939120000|2022-04-26 02:12:00|3915.3|3911.3|3917.3|3913.3|3917.3|3913.3|3914.3|3910.3|38
1650939130000|2022-04-26 02:12:10|3918.3|3914.3|3917.8|3913.8|3918.3|3914.3|3916.3|3912.3|52
1650939140000|2022-04-26 02:12:20|3917.3|3913.3|3916.3|3912.3|3917.8|3913.8|3916.3|3912.3|25
1650939150000|2022-04-26 02:12:30|3916.8|3912.8|3915.8|3911.8|3918.3|3914.3|3915.3|3911.3|26
1650939160000|2022-04-26 02:12:40|3916.3|3912.3|3914.8|3910.8|3916.3|3912.3|3914.3|3910.3|23
1650939170000|2022-04-26 02:12:50|3914.3|3910.3|3913.8|3909.8|3914.8|3910.8|3913.3|3909.3|48
1650939180000|2022-04-26 02:13:00|3914.3|3910.3|3914.8|3910.8|3915.3|3911.3|3913.3|3909.3|36
1650939190000|2022-04-26 02:13:10|3915.3|3911.3|3917.8|3913.8|3917.8|3913.8|3913.8|3909.8|73
1650939200000|2022-04-26 02:13:20|3918.3|3914.3|3922.8|3918.8|3923.8|3919.8|3918.3|3914.3|113
1650939210000|2022-04-26 02:13:30|3922.3|3918.3|3921.3|3917.3|3922.3|3918.3|3920.3|3916.3|39
1650939220000|2022-04-26 02:13:40|3920.3|3916.3|3920.3|3916.3|3921.3|3917.3|3919.8|3915.8|62
1650939230000|2022-04-26 02:13:50|3920.8|3916.8|3922.8|3918.8|3923.3|3919.3|3920.3|3916.3|86
1650939240000|2022-04-26 02:14:00|3923.3|3919.3|3927.3|3923.3|3928.8|3924.8|3923.3|3919.3|49
1650939250000|2022-04-26 02:14:10|3926.3|3922.3|3927.3|3923.3|3927.3|3923.3|3925.8|3921.8|54
1650939260000|2022-04-26 02:14:20|3927.8|3923.8|3926.8|3922.8|3928.3|3924.3|3926.3|3922.3|41
1650939270000|2022-04-26 02:14:30|3926.3|3922.3|3926.3|3922.3|3926.3|3922.3|3924.3|3920.3|52
1650939280000|2022-04-26 02:14:40|3926.8|3922.8|3927.3|3923.3|3927.3|3923.3|3926.3|3922.3|41
1650939290000|2022-04-26 02:14:50|3928.3|3924.3|3931.3|3927.3|3931.3|3927.3|3927.3|3923.3|76
1650939300000|2022-04-26 02:15:00|3931.8|3927.8|3931.3|3927.3|3932.3|3928.3|3930.3|3926.3|65
1650939310000|2022-04-26 02:15:10|3931.8|3927.8|3937.3|3933.3|3937.3|3933.3|3931.8|3927.8|126
1650939320000|2022-04-26 02:15:20|3937.8|3933.8|3935.3|3931.3|3938.8|3934.8|3935.3|3931.3|71
1650939330000|2022-04-26 02:15:30|3934.3|3930.3|3929.8|3925.8|3934.3|3930.3|3928.3|3924.3|104
1650939340000|2022-04-26 02:15:40|3929.3|3925.3|3927.3|3923.3|3930.3|3926.3|3926.3|3922.3|145
1650939350000|2022-04-26 02:15:50|3927.8|3923.8|3927.3|3923.3|3927.8|3923.8|3926.3|3922.3|84
1650939360000|2022-04-26 02:16:00|3928.3|3924.3|3925.8|3921.8|3928.3|3924.3|3924.3|3920.3|55
1650939370000|2022-04-26 02:16:10|3926.3|3922.3|3926.3|3922.3|3926.3|3922.3|3924.3|3920.3|38
1650939380000|2022-04-26 02:16:20|3926.8|3922.8|3924.8|3920.8|3927.3|3923.3|3924.3|3920.3|23
1650939390000|2022-04-26 02:16:30|3924.3|3920.3|3923.8|3919.8|3926.8|3922.8|3922.8|3918.8|47
1650939400000|2022-04-26 02:16:40|3923.3|3919.3|3924.3|3920.3|3925.3|3921.3|3923.3|3919.3|36
1650939410000|2022-04-26 02:16:50|3923.3|3919.3|3923.8|3919.8|3923.8|3919.8|3922.8|3918.8|33
1650939420000|2022-04-26 02:17:00|3924.3|3920.3|3923.8|3919.8|3925.3|3921.3|3923.3|3919.3|39
1650939430000|2022-04-26 02:17:10|3923.3|3919.3|3920.3|3916.3|3923.8|3919.8|3920.3|3916.3|33
1650939440000|2022-04-26 02:17:20|3921.3|3917.3|3921.8|3917.8|3924.8|3920.8|3921.3|3917.3|56
1650939450000|2022-04-26 02:17:30|3922.3|3918.3|3920.3|3916.3|3922.3|3918.3|3920.3|3916.3|11
1650939460000|2022-04-26 02:17:40|3920.8|3916.8|3920.3|3916.3|3921.8|3917.8|3920.3|3916.3|19
1650939470000|2022-04-26 02:17:50|3920.8|3916.8|3921.3|3917.3|3921.3|3917.3|3918.3|3914.3|107
1650939480000|2022-04-26 02:18:00|3921.8|3917.8|3924.8|3920.8|3926.3|3922.3|3920.8|3916.8|99
1650939490000|2022-04-26 02:18:10|3925.3|3921.3|3924.8|3920.8|3925.3|3921.3|3922.8|3918.8|42
1650939500000|2022-04-26 02:18:20|3925.3|3921.3|3925.8|3921.8|3926.3|3922.3|3925.3|3921.3|25
1650939510000|2022-04-26 02:18:30|3925.3|3921.3|3929.8|3925.8|3929.8|3925.8|3924.8|3920.8|48
1650939520000|2022-04-26 02:18:40|3930.8|3926.8|3937.3|3933.3|3937.3|3933.3|3930.8|3926.8|145
1650939530000|2022-04-26 02:18:50|3936.8|3932.8|3937.3|3933.3|3938.3|3934.3|3936.3|3932.3|85
1650939540000|2022-04-26 02:19:00|3937.8|3933.8|3942.3|3938.3|3942.3|3938.3|3937.3|3933.3|68
1650939550000|2022-04-26 02:19:10|3941.3|3937.3|3937.8|3933.8|3941.3|3937.3|3936.3|3932.3|128
1650939560000|2022-04-26 02:19:20|3937.3|3933.3|3941.8|3937.8|3941.8|3937.8|3937.3|3933.3|77
1650939570000|2022-04-26 02:19:30|3941.3|3937.3|3942.3|3938.3|3943.3|3939.3|3941.3|3937.3|48
1650939580000|2022-04-26 02:19:40|3942.8|3938.8|3944.3|3940.3|3946.8|3942.8|3942.8|3938.8|53
1650939590000|2022-04-26 02:19:50|3945.3|3941.3|3946.3|3942.3|3946.8|3942.8|3943.8|3939.8|54
1650939600000|2022-04-26 02:20:00|3945.3|3941.3|3944.8|3940.8|3946.3|3942.3|3941.8|3937.8|69
1650939610000|2022-04-26 02:20:10|3944.3|3940.3|3944.8|3940.8|3947.3|3943.3|3941.3|3937.3|31
1650939620000|2022-04-26 02:20:20|3944.3|3940.3|3941.8|3937.8|3944.8|3940.8|3941.3|3937.3|38
1650939630000|2022-04-26 02:20:30|3942.3|3938.3|3941.3|3937.3|3943.3|3939.3|3941.3|3937.3|61
1650939640000|2022-04-26 02:20:40|3940.3|3936.3|3939.8|3935.8|3941.3|3937.3|3938.8|3934.8|76
1650939650000|2022-04-26 02:20:50|3940.3|3936.3|3940.3|3936.3|3941.3|3937.3|3938.3|3934.3|29
1650939660000|2022-04-26 02:21:00|3940.8|3936.8|3940.8|3936.8|3941.8|3937.8|3939.3|3935.3|46
1650939670000|2022-04-26 02:21:10|3941.3|3937.3|3942.8|3938.8|3944.8|3940.8|3939.3|3935.3|70
1650939680000|2022-04-26 02:21:20|3942.3|3938.3|3942.8|3938.8|3944.3|3940.3|3941.3|3937.3|22
1650939690000|2022-04-26 02:21:30|3944.3|3940.3|3943.3|3939.3|3945.8|3941.8|3943.3|3939.3|53
1650939700000|2022-04-26 02:21:40|3942.8|3938.8|3945.3|3941.3|3945.8|3941.8|3942.3|3938.3|32
1650939710000|2022-04-26 02:21:50|3944.3|3940.3|3946.3|3942.3|3946.3|3942.3|3941.3|3937.3|43
1650939720000|2022-04-26 02:22:00|3946.8|3942.8|3946.3|3942.3|3946.8|3942.8|3941.3|3937.3|188
1650939730000|2022-04-26 02:22:10|3946.8|3942.8|3941.3|3937.3|3947.3|3943.3|3941.3|3937.3|71
1650939740000|2022-04-26 02:22:20|3940.8|3936.8|3941.8|3937.8|3942.8|3938.8|3940.3|3936.3|32
1650939750000|2022-04-26 02:22:30|3941.3|3937.3|3943.8|3939.8|3943.8|3939.8|3939.8|3935.8|153
1650939760000|2022-04-26 02:22:40|3944.8|3940.8|3942.3|3938.3|3945.3|3941.3|3941.3|3937.3|63
1650939770000|2022-04-26 02:22:50|3941.8|3937.8|3941.3|3937.3|3943.3|3939.3|3940.3|3936.3|40
1650939780000|2022-04-26 02:23:00|3940.8|3936.8|3941.8|3937.8|3943.3|3939.3|3940.3|3936.3|17
1650939790000|2022-04-26 02:23:10|3942.3|3938.3|3941.3|3937.3|3942.3|3938.3|3940.3|3936.3|33
1650939800000|2022-04-26 02:23:20|3942.8|3938.8|3944.3|3940.3|3946.3|3942.3|3942.8|3938.8|92
1650939810000|2022-04-26 02:23:30|3943.8|3939.8|3944.8|3940.8|3946.3|3942.3|3943.8|3939.8|36
1650939820000|2022-04-26 02:23:40|3945.3|3941.3|3948.3|3944.3|3948.3|3944.3|3945.3|3941.3|78
1650939830000|2022-04-26 02:23:50|3948.8|3944.8|3950.3|3946.3|3952.3|3948.3|3948.8|3944.8|97
1650939840000|2022-04-26 02:24:00|3950.8|3946.8|3953.8|3949.8|3953.8|3949.8|3950.8|3946.8|67
1650939850000|2022-04-26 02:24:10|3953.3|3949.3|3952.3|3948.3|3954.8|3950.8|3952.3|3948.3|54
1650939860000|2022-04-26 02:24:20|3953.3|3949.3|3949.8|3945.8|3953.3|3949.3|3949.3|3945.3|89
1650939870000|2022-04-26 02:24:30|3948.8|3944.8|3952.3|3948.3|3952.8|3948.8|3948.8|3944.8|30
1650939880000|2022-04-26 02:24:40|3951.8|3947.8|3950.8|3946.8|3953.3|3949.3|3950.3|3946.3|50
1650939890000|2022-04-26 02:24:50|3950.3|3946.3|3950.3|3946.3|3953.3|3949.3|3949.3|3945.3|21
1650939900000|2022-04-26 02:25:00|3949.8|3945.8|3952.8|3948.8|3954.3|3950.3|3949.3|3945.3|111
1650939910000|2022-04-26 02:25:10|3953.8|3949.8|3951.8|3947.8|3954.3|3950.3|3951.3|3947.3|92
1650939920000|2022-04-26 02:25:20|3951.3|3947.3|3952.3|3948.3|3953.8|3949.8|3951.3|3947.3|36
1650939930000|2022-04-26 02:25:30|3953.3|3949.3|3954.3|3950.3|3954.3|3950.3|3950.8|3946.8|46
1650939940000|2022-04-26 02:25:40|3953.8|3949.8|3953.3|3949.3|3955.3|3951.3|3953.3|3949.3|24
1650939950000|2022-04-26 02:25:50|3953.8|3949.8|3955.3|3951.3|3956.3|3952.3|3953.3|3949.3|71
1650939960000|2022-04-26 02:26:00|3954.8|3950.8|3954.3|3950.3|3956.3|3952.3|3954.3|3950.3|22
1650939970000|2022-04-26 02:26:10|3954.8|3950.8|3957.8|3953.8|3959.3|3955.3|3954.3|3950.3|180
1650939980000|2022-04-26 02:26:20|3957.3|3953.3|3957.3|3953.3|3959.3|3955.3|3957.3|3953.3|38
1650939990000|2022-04-26 02:26:30|3956.8|3952.8|3955.8|3951.8|3957.8|3953.8|3953.3|3949.3|54
1650940000000|2022-04-26 02:26:40|3956.3|3952.3|3957.3|3953.3|3957.3|3953.3|3955.8|3951.8|29
1650940010000|2022-04-26 02:26:50|3957.8|3953.8|3955.8|3951.8|3958.3|3954.3|3955.3|3951.3|81
1650940020000|2022-04-26 02:27:00|3956.8|3952.8|3951.8|3947.8|3956.8|3952.8|3951.3|3947.3|64
1650940030000|2022-04-26 02:27:10|3951.3|3947.3|3948.3|3944.3|3951.3|3947.3|3947.3|3943.3|121
1650940040000|2022-04-26 02:27:20|3948.8|3944.8|3943.8|3939.8|3950.3|3946.3|3943.8|3939.8|155
1650940050000|2022-04-26 02:27:30|3944.3|3940.3|3946.3|3942.3|3946.3|3942.3|3942.3|3938.3|22
1650940060000|2022-04-26 02:27:40|3946.8|3942.8|3946.3|3942.3|3949.8|3945.8|3946.3|3942.3|80
1650940070000|2022-04-26 02:27:50|3946.8|3942.8|3948.3|3944.3|3948.3|3944.3|3946.8|3942.8|10
1650940080000|2022-04-26 02:28:00|3947.8|3943.8|3950.8|3946.8|3954.3|3950.3|3947.8|3943.8|57
1650940090000|2022-04-26 02:28:10|3950.3|3946.3|3950.3|3946.3|3951.8|3947.8|3948.3|3944.3|37
1650940100000|2022-04-26 02:28:20|3950.8|3946.8|3951.3|3947.3|3952.8|3948.8|3949.3|3945.3|23
1650940110000|2022-04-26 02:28:30|3950.8|3946.8|3947.8|3943.8|3951.3|3947.3|3947.8|3943.8|35
1650940120000|2022-04-26 02:28:40|3948.3|3944.3|3952.3|3948.3|3952.3|3948.3|3948.3|3944.3|14
1650940130000|2022-04-26 02:28:50|3952.8|3948.8|3955.3|3951.3|3955.8|3951.8|3952.3|3948.3|40
1650940140000|2022-04-26 02:29:00|3954.3|3950.3|3957.8|3953.8|3957.8|3953.8|3953.3|3949.3|68
1650940150000|2022-04-26 02:29:10|3958.8|3954.8|3960.8|3956.8|3960.8|3956.8|3958.8|3954.8|40
1650940160000|2022-04-26 02:29:20|3959.3|3955.3|3962.8|3958.8|3963.8|3959.8|3959.3|3955.3|36
1650940170000|2022-04-26 02:29:30|3963.3|3959.3|3964.8|3960.8|3965.3|3961.3|3962.8|3958.8|48
1650940180000|2022-04-26 02:29:40|3964.3|3960.3|3965.3|3961.3|3966.3|3962.3|3963.3|3959.3|73
1650940190000|2022-04-26 02:29:50|3966.3|3962.3|3966.8|3962.8|3966.8|3962.8|3965.3|3961.3|44
1650940200000|2022-04-26 02:30:00|3967.3|3963.3|3966.3|3962.3|3967.3|3963.3|3963.8|3959.8|54
1650940210000|2022-04-26 02:30:10|3965.8|3961.8|3961.8|3957.8|3966.3|3962.3|3961.8|3957.8|48
1650940220000|2022-04-26 02:30:20|3962.8|3958.8|3963.8|3959.8|3965.3|3961.3|3961.8|3957.8|18
1650940230000|2022-04-26 02:30:30|3962.8|3958.8|3962.8|3958.8|3964.3|3960.3|3961.3|3957.3|17
1650940240000|2022-04-26 02:30:40|3963.8|3959.8|3962.3|3958.3|3964.3|3960.3|3961.8|3957.8|20
1650940250000|2022-04-26 02:30:50|3962.8|3958.8|3964.8|3960.8|3964.8|3960.8|3962.3|3958.3|17
1650940260000|2022-04-26 02:31:00|3966.8|3962.8|3966.8|3962.8|3966.8|3962.8|3964.3|3960.3|22
1650940270000|2022-04-26 02:31:10|3967.3|3963.3|3964.3|3960.3|3969.3|3965.3|3963.3|3959.3|144
1650940280000|2022-04-26 02:31:20|3964.8|3960.8|3964.3|3960.3|3964.8|3960.8|3962.3|3958.3|42
1650940290000|2022-04-26 02:31:30|3964.8|3960.8|3963.8|3959.8|3966.3|3962.3|3963.3|3959.3|35
1650940300000|2022-04-26 02:31:40|3963.3|3959.3|3966.3|3962.3|3966.8|3962.8|3962.3|3958.3|26
1650940310000|2022-04-26 02:31:50|3965.3|3961.3|3966.8|3962.8|3966.8|3962.8|3963.3|3959.3|31
1650940320000|2022-04-26 02:32:00|3966.3|3962.3|3966.8|3962.8|3968.3|3964.3|3965.3|3961.3|39
1650940330000|2022-04-26 02:32:10|3967.3|3963.3|3966.8|3962.8|3967.3|3963.3|3964.8|3960.8|12
1650940340000|2022-04-26 02:32:20|3967.3|3963.3|3964.8|3960.8|3968.8|3964.8|3964.3|3960.3|11
1650940350000|2022-04-26 02:32:30|3965.3|3961.3|3968.3|3964.3|3968.3|3964.3|3965.3|3961.3|26
1650940360000|2022-04-26 02:32:40|3967.3|3963.3|3962.8|3958.8|3967.8|3963.8|3962.8|3958.8|49
1650940370000|2022-04-26 02:32:50|3963.3|3959.3|3966.3|3962.3|3966.3|3962.3|3963.3|3959.3|29
1650940380000|2022-04-26 02:33:00|3966.8|3962.8|3966.8|3962.8|3969.3|3965.3|3965.8|3961.8|47
1650940390000|2022-04-26 02:33:10|3967.3|3963.3|3967.3|3963.3|3967.8|3963.8|3965.3|3961.3|20
1650940400000|2022-04-26 02:33:20|3968.3|3964.3|3966.8|3962.8|3968.3|3964.3|3965.3|3961.3|34
1650940410000|2022-04-26 02:33:30|3967.3|3963.3|3964.3|3960.3|3968.8|3964.8|3964.3|3960.3|52
1650940420000|2022-04-26 02:33:40|3964.8|3960.8|3966.3|3962.3|3967.8|3963.8|3963.3|3959.3|42
1650940430000|2022-04-26 02:33:50|3966.8|3962.8|3967.3|3963.3|3968.8|3964.8|3966.3|3962.3|49
1650940440000|2022-04-26 02:34:00|3967.8|3963.8|3963.3|3959.3|3967.8|3963.8|3962.3|3958.3|27
1650940450000|2022-04-26 02:34:10|3962.8|3958.8|3962.3|3958.3|3964.3|3960.3|3961.3|3957.3|43
1650940460000|2022-04-26 02:34:20|3961.8|3957.8|3959.8|3955.8|3962.8|3958.8|3959.3|3955.3|36
1650940470000|2022-04-26 02:34:30|3960.3|3956.3|3960.3|3956.3|3960.8|3956.8|3959.3|3955.3|11
1650940480000|2022-04-26 02:34:40|3959.8|3955.8|3956.3|3952.3|3959.8|3955.8|3956.3|3952.3|74
1650940490000|2022-04-26 02:34:50|3955.8|3951.8|3955.3|3951.3|3956.3|3952.3|3954.8|3950.8|23
1650940500000|2022-04-26 02:35:00|3954.8|3950.8|3954.3|3950.3|3955.3|3951.3|3954.3|3950.3|24
1650940510000|2022-04-26 02:35:10|3953.3|3949.3|3950.8|3946.8|3953.8|3949.8|3950.8|3946.8|25
1650940520000|2022-04-26 02:35:20|3951.3|3947.3|3954.3|3950.3|3955.3|3951.3|3950.3|3946.3|36
1650940530000|2022-04-26 02:35:30|3953.8|3949.8|3953.8|3949.8|3953.8|3949.8|3951.8|3947.8|16
1650940540000|2022-04-26 02:35:40|3953.3|3949.3|3960.3|3956.3|3960.3|3956.3|3953.3|3949.3|63
1650940550000|2022-04-26 02:35:50|3960.8|3956.8|3959.8|3955.8|3961.3|3957.3|3957.8|3953.8|27
1650940560000|2022-04-26 02:36:00|3960.3|3956.3|3961.3|3957.3|3961.3|3957.3|3959.8|3955.8|25
1650940570000|2022-04-26 02:36:10|3960.8|3956.8|3962.8|3958.8|3963.3|3959.3|3959.8|3955.8|42
1650940580000|2022-04-26 02:36:20|3962.3|3958.3|3964.8|3960.8|3964.8|3960.8|3962.3|3958.3|15
1650940590000|2022-04-26 02:36:30|3964.3|3960.3|3964.8|3960.8|3965.8|3961.8|3964.3|3960.3|40
1650940600000|2022-04-26 02:36:40|3965.3|3961.3|3965.3|3961.3|3965.3|3961.3|3962.8|3958.8|20
1650940610000|2022-04-26 02:36:50|3964.8|3960.8|3967.3|3963.3|3967.3|3963.3|3963.3|3959.3|17
1650940620000|2022-04-26 02:37:00|3967.8|3963.8|3965.8|3961.8|3967.8|3963.8|3963.8|3959.8|49
1650940630000|2022-04-26 02:37:10|3966.3|3962.3|3968.3|3964.3|3968.3|3964.3|3964.8|3960.8|14
1650940640000|2022-04-26 02:37:20|3969.3|3965.3|3971.8|3967.8|3972.3|3968.3|3968.3|3964.3|26
1650940650000|2022-04-26 02:37:30|3971.3|3967.3|3975.8|3971.8|3975.8|3971.8|3971.3|3967.3|54
1650940660000|2022-04-26 02:37:40|3976.3|3972.3|3977.3|3973.3|3978.3|3974.3|3975.8|3971.8|35
1650940670000|2022-04-26 02:37:50|3976.3|3972.3|3978.3|3974.3|3979.3|3975.3|3976.3|3972.3|47
1650940680000|2022-04-26 02:38:00|3977.8|3973.8|3976.3|3972.3|3977.8|3973.8|3976.3|3972.3|50
1650940690000|2022-04-26 02:38:10|3975.3|3971.3|3972.8|3968.8|3975.8|3971.8|3972.8|3968.8|30
1650940700000|2022-04-26 02:38:20|3973.3|3969.3|3969.8|3965.8|3973.3|3969.3|3969.3|3965.3|98
1650940710000|2022-04-26 02:38:30|3970.3|3966.3|3969.3|3965.3|3971.8|3967.8|3968.8|3964.8|130
1650940720000|2022-04-26 02:38:40|3968.8|3964.8|3971.3|3967.3|3971.8|3967.8|3968.8|3964.8|5
1650940730000|2022-04-26 02:38:50|3970.8|3966.8|3968.3|3964.3|3970.8|3966.8|3967.3|3963.3|34
1650940740000|2022-04-26 02:39:00|3969.3|3965.3|3973.3|3969.3|3974.3|3970.3|3968.8|3964.8|34
1650940750000|2022-04-26 02:39:10|3972.3|3968.3|3974.3|3970.3|3974.3|3970.3|3968.8|3964.8|35
1650940760000|2022-04-26 02:39:20|3973.3|3969.3|3970.8|3966.8|3973.3|3969.3|3969.3|3965.3|28
1650940770000|2022-04-26 02:39:30|3971.3|3967.3|3971.8|3967.8|3972.8|3968.8|3971.3|3967.3|27
1650940780000|2022-04-26 02:39:40|3971.3|3967.3|3970.3|3966.3|3971.3|3967.3|3968.8|3964.8|16
1650940790000|2022-04-26 02:39:50|3968.8|3964.8|3966.8|3962.8|3969.3|3965.3|3966.8|3962.8|20
1650940800000|2022-04-26 02:40:00|3967.3|3963.3|3969.3|3965.3|3970.8|3966.8|3966.8|3962.8|164
1650940810000|2022-04-26 02:40:10|3969.8|3965.8|3968.8|3964.8|3969.8|3965.8|3967.3|3963.3|29
1650940820000|2022-04-26 02:40:20|3969.3|3965.3|3964.8|3960.8|3969.3|3965.3|3963.8|3959.8|65
1650940830000|2022-04-26 02:40:30|3965.3|3961.3|3967.3|3963.3|3967.3|3963.3|3965.3|3961.3|12
1650940840000|2022-04-26 02:40:40|3966.8|3962.8|3964.3|3960.3|3967.3|3963.3|3964.3|3960.3|42
1650940850000|2022-04-26 02:40:50|3964.8|3960.8|3966.3|3962.3|3966.3|3962.3|3964.3|3960.3|29
1650940860000|2022-04-26 02:41:00|3965.3|3961.3|3964.8|3960.8|3965.8|3961.8|3964.3|3960.3|31
1650940870000|2022-04-26 02:41:10|3965.3|3961.3|3969.8|3965.8|3971.3|3967.3|3965.3|3961.3|60
1650940880000|2022-04-26 02:41:20|3969.3|3965.3|3966.3|3962.3|3969.8|3965.8|3966.3|3962.3|38
1650940890000|2022-04-26 02:41:30|3966.8|3962.8|3968.8|3964.8|3970.3|3966.3|3966.8|3962.8|118
1650940900000|2022-04-26 02:41:40|3969.3|3965.3|3968.8|3964.8|3972.3|3968.3|3968.8|3964.8|23
1650940910000|2022-04-26 02:41:50|3968.3|3964.3|3968.8|3964.8|3969.8|3965.8|3967.3|3963.3|52
1650940920000|2022-04-26 02:42:00|3969.3|3965.3|3973.8|3969.8|3974.3|3970.3|3968.8|3964.8|75
1650940930000|2022-04-26 02:42:10|3974.3|3970.3|3975.3|3971.3|3976.8|3972.8|3973.8|3969.8|113
1650940940000|2022-04-26 02:42:20|3974.3|3970.3|3975.3|3971.3|3978.3|3974.3|3973.8|3969.8|81
1650940950000|2022-04-26 02:42:30|3975.8|3971.8|3976.3|3972.3|3976.3|3972.3|3975.3|3971.3|26
1650940960000|2022-04-26 02:42:40|3975.8|3971.8|3976.3|3972.3|3976.3|3972.3|3974.3|3970.3|48
1650940970000|2022-04-26 02:42:50|3975.8|3971.8|3976.3|3972.3|3976.3|3972.3|3974.8|3970.8|59
1650940980000|2022-04-26 02:43:00|3975.8|3971.8|3975.3|3971.3|3975.8|3971.8|3973.3|3969.3|78
1650940990000|2022-04-26 02:43:10|3975.8|3971.8|3977.3|3973.3|3978.3|3974.3|3975.3|3971.3|107
1650941000000|2022-04-26 02:43:20|3977.8|3973.8|3980.3|3976.3|3981.3|3977.3|3976.3|3972.3|39
1650941010000|2022-04-26 02:43:30|3980.8|3976.8|3977.8|3973.8|3980.8|3976.8|3975.3|3971.3|42
1650941020000|2022-04-26 02:43:40|3977.3|3973.3|3974.3|3970.3|3977.3|3973.3|3974.3|3970.3|42
1650941030000|2022-04-26 02:43:50|3974.8|3970.8|3975.3|3971.3|3976.8|3972.8|3974.3|3970.3|46
1650941040000|2022-04-26 02:44:00|3975.8|3971.8|3972.8|3968.8|3975.8|3971.8|3971.8|3967.8|84
1650941050000|2022-04-26 02:44:10|3973.3|3969.3|3974.3|3970.3|3977.3|3973.3|3972.3|3968.3|32
1650941060000|2022-04-26 02:44:20|3974.8|3970.8|3975.3|3971.3|3975.8|3971.8|3973.8|3969.8|38
1650941070000|2022-04-26 02:44:30|3976.3|3972.3|3974.8|3970.8|3977.8|3973.8|3974.3|3970.3|43
1650941080000|2022-04-26 02:44:40|3974.3|3970.3|3974.8|3970.8|3975.3|3971.3|3971.8|3967.8|41
1650941090000|2022-04-26 02:44:50|3974.3|3970.3|3975.3|3971.3|3975.8|3971.8|3973.8|3969.8|40
1650941100000|2022-04-26 02:45:00|3974.8|3970.8|3975.8|3971.8|3977.3|3973.3|3973.8|3969.8|32
1650941110000|2022-04-26 02:45:10|3975.3|3971.3|3974.8|3970.8|3975.3|3971.3|3972.3|3968.3|30
1650941120000|2022-04-26 02:45:20|3975.3|3971.3|3971.3|3967.3|3976.3|3972.3|3971.3|3967.3|31
1650941130000|2022-04-26 02:45:30|3971.8|3967.8|3971.3|3967.3|3972.3|3968.3|3970.3|3966.3|46
1650941140000|2022-04-26 02:45:40|3971.8|3967.8|3970.8|3966.8|3972.8|3968.8|3969.3|3965.3|145
1650941150000|2022-04-26 02:45:50|3971.3|3967.3|3972.3|3968.3|3972.3|3968.3|3970.8|3966.8|12
1650941160000|2022-04-26 02:46:00|3971.8|3967.8|3971.8|3967.8|3972.8|3968.8|3970.8|3966.8|15
1650941170000|2022-04-26 02:46:10|3971.3|3967.3|3970.3|3966.3|3971.3|3967.3|3969.3|3965.3|48
1650941180000|2022-04-26 02:46:20|3969.8|3965.8|3970.8|3966.8|3972.3|3968.3|3969.8|3965.8|34
1650941190000|2022-04-26 02:46:30|3971.3|3967.3|3971.3|3967.3|3971.3|3967.3|3970.3|3966.3|16
1650941200000|2022-04-26 02:46:40|3971.8|3967.8|3968.8|3964.8|3971.8|3967.8|3968.3|3964.3|20
1650941210000|2022-04-26 02:46:50|3968.3|3964.3|3968.8|3964.8|3969.3|3965.3|3967.8|3963.8|11
1650941220000|2022-04-26 02:47:00|3968.3|3964.3|3969.3|3965.3|3969.3|3965.3|3967.8|3963.8|31
1650941230000|2022-04-26 02:47:10|3970.3|3966.3|3969.8|3965.8|3970.8|3966.8|3968.3|3964.3|12
1650941240000|2022-04-26 02:47:20|3970.3|3966.3|3971.3|3967.3|3973.3|3969.3|3970.3|3966.3|19
1650941250000|2022-04-26 02:47:30|3970.8|3966.8|3972.3|3968.3|3972.8|3968.8|3970.8|3966.8|3
1650941260000|2022-04-26 02:47:40|3971.8|3967.8|3969.8|3965.8|3971.8|3967.8|3969.8|3965.8|18
1650941270000|2022-04-26 02:47:50|3970.3|3966.3|3970.3|3966.3|3970.8|3966.8|3970.3|3966.3|2
1650941280000|2022-04-26 02:48:00|3969.8|3965.8|3971.8|3967.8|3973.8|3969.8|3969.3|3965.3|105
1650941290000|2022-04-26 02:48:10|3971.3|3967.3|3969.3|3965.3|3971.8|3967.8|3969.3|3965.3|13
1650941300000|2022-04-26 02:48:20|3969.8|3965.8|3966.3|3962.3|3969.8|3965.8|3966.3|3962.3|40
1650941310000|2022-04-26 02:48:30|3967.3|3963.3|3965.8|3961.8|3968.3|3964.3|3965.8|3961.8|23
1650941320000|2022-04-26 02:48:40|3965.3|3961.3|3966.8|3962.8|3967.3|3963.3|3965.3|3961.3|9
1650941330000|2022-04-26 02:48:50|3967.3|3963.3|3965.8|3961.8|3967.3|3963.3|3965.3|3961.3|9
1650941340000|2022-04-26 02:49:00|3966.3|3962.3|3968.3|3964.3|3969.3|3965.3|3966.3|3962.3|31
1650941350000|2022-04-26 02:49:10|3968.8|3964.8|3967.3|3963.3|3970.3|3966.3|3967.3|3963.3|37
1650941360000|2022-04-26 02:49:20|3966.8|3962.8|3971.3|3967.3|3971.8|3967.8|3966.8|3962.8|53
1650941370000|2022-04-26 02:49:30|3970.8|3966.8|3972.3|3968.3|3972.3|3968.3|3970.3|3966.3|9
1650941380000|2022-04-26 02:49:40|3971.8|3967.8|3972.8|3968.8|3973.3|3969.3|3971.8|3967.8|8
1650941390000|2022-04-26 02:49:50|3972.3|3968.3|3973.3|3969.3|3974.3|3970.3|3972.3|3968.3|11
1650941400000|2022-04-26 02:50:00|3973.8|3969.8|3970.3|3966.3|3974.8|3970.8|3970.3|3966.3|21
1650941410000|2022-04-26 02:50:10|3969.8|3965.8|3968.3|3964.3|3969.8|3965.8|3968.3|3964.3|47
1650941420000|2022-04-26 02:50:20|3967.8|3963.8|3969.3|3965.3|3970.3|3966.3|3967.8|3963.8|19
1650941430000|2022-04-26 02:50:30|3968.8|3964.8|3968.8|3964.8|3970.3|3966.3|3968.8|3964.8|15
1650941440000|2022-04-26 02:50:40|3969.3|3965.3|3971.8|3967.8|3971.8|3967.8|3969.3|3965.3|17
1650941450000|2022-04-26 02:50:50|3971.3|3967.3|3971.3|3967.3|3971.8|3967.8|3969.8|3965.8|6
1650941460000|2022-04-26 02:51:00|3972.3|3968.3|3969.3|3965.3|3973.3|3969.3|3969.3|3965.3|42
1650941470000|2022-04-26 02:51:10|3968.8|3964.8|3969.3|3965.3|3970.8|3966.8|3968.8|3964.8|11
1650941480000|2022-04-26 02:51:20|3968.8|3964.8|3967.8|3963.8|3968.8|3964.8|3967.8|3963.8|5
1650941490000|2022-04-26 02:51:30|3968.3|3964.3|3968.3|3964.3|3968.3|3964.3|3967.3|3963.3|13
1650941500000|2022-04-26 02:51:40|3967.8|3963.8|3966.8|3962.8|3967.8|3963.8|3966.8|3962.8|9
1650941510000|2022-04-26 02:51:50|3967.3|3963.3|3969.3|3965.3|3969.3|3965.3|3967.3|3963.3|5
1650941520000|2022-04-26 02:52:00|3968.8|3964.8|3969.8|3965.8|3969.8|3965.8|3968.8|3964.8|25
1650941530000|2022-04-26 02:52:10|3969.3|3965.3|3967.8|3963.8|3969.3|3965.3|3967.3|3963.3|107
1650941540000|2022-04-26 02:52:20|3967.3|3963.3|3966.3|3962.3|3967.3|3963.3|3965.8|3961.8|22
1650941550000|2022-04-26 02:52:30|3965.8|3961.8|3966.8|3962.8|3968.3|3964.3|3964.8|3960.8|12
1650941560000|2022-04-26 02:52:40|3966.3|3962.3|3965.3|3961.3|3966.8|3962.8|3965.3|3961.3|4
1650941570000|2022-04-26 02:52:50|3965.8|3961.8|3968.8|3964.8|3968.8|3964.8|3965.8|3961.8|14
1650941580000|2022-04-26 02:53:00|3968.3|3964.3|3970.3|3966.3|3971.3|3967.3|3967.3|3963.3|26
1650941590000|2022-04-26 02:53:10|3970.8|3966.8|3968.8|3964.8|3970.8|3966.8|3966.3|3962.3|28
1650941600000|2022-04-26 02:53:20|3969.3|3965.3|3968.8|3964.8|3969.3|3965.3|3968.3|3964.3|15
1650941610000|2022-04-26 02:53:30|3968.3|3964.3|3967.3|3963.3|3968.3|3964.3|3966.8|3962.8|65
1650941620000|2022-04-26 02:53:40|3967.8|3963.8|3967.3|3963.3|3968.3|3964.3|3966.8|3962.8|14
1650941630000|2022-04-26 02:53:50|3967.8|3963.8|3969.8|3965.8|3970.3|3966.3|3967.8|3963.8|13
1650941640000|2022-04-26 02:54:00|3969.3|3965.3|3968.8|3964.8|3969.8|3965.8|3968.3|3964.3|30
1650941650000|2022-04-26 02:54:10|3969.3|3965.3|3970.8|3966.8|3971.3|3967.3|3968.8|3964.8|26
1650941660000|2022-04-26 02:54:20|3971.3|3967.3|3969.3|3965.3|3971.3|3967.3|3969.3|3965.3|11
1650941670000|2022-04-26 02:54:30|3968.8|3964.8|3969.3|3965.3|3969.3|3965.3|3968.3|3964.3|20
1650941680000|2022-04-26 02:54:40|3970.3|3966.3|3968.8|3964.8|3970.3|3966.3|3968.3|3964.3|18
1650941690000|2022-04-26 02:54:50|3968.3|3964.3|3969.8|3965.8|3969.8|3965.8|3968.3|3964.3|36
1650941700000|2022-04-26 02:55:00|3969.3|3965.3|3967.8|3963.8|3969.3|3965.3|3966.3|3962.3|79
1650941710000|2022-04-26 02:55:10|3967.3|3963.3|3967.8|3963.8|3968.3|3964.3|3967.3|3963.3|11
1650941720000|2022-04-26 02:55:20|3967.3|3963.3|3966.3|3962.3|3967.8|3963.8|3965.3|3961.3|19
1650941730000|2022-04-26 02:55:30|3966.8|3962.8|3965.3|3961.3|3967.3|3963.3|3965.3|3961.3|8
1650941740000|2022-04-26 02:55:40|3965.8|3961.8|3964.3|3960.3|3965.8|3961.8|3964.3|3960.3|3
1650941750000|2022-04-26 02:55:50|3964.8|3960.8|3964.8|3960.8|3964.8|3960.8|3964.3|3960.3|20
1650941760000|2022-04-26 02:56:00|3965.3|3961.3|3963.8|3959.8|3966.3|3962.3|3963.8|3959.8|14
1650941770000|2022-04-26 02:56:10|3963.3|3959.3|3962.3|3958.3|3964.3|3960.3|3962.3|3958.3|66
1650941780000|2022-04-26 02:56:20|3962.8|3958.8|3960.3|3956.3|3962.8|3958.8|3960.3|3956.3|6
1650941790000|2022-04-26 02:56:30|3959.8|3955.8|3959.3|3955.3|3960.3|3956.3|3959.3|3955.3|6
1650941800000|2022-04-26 02:56:40|3959.8|3955.8|3960.8|3956.8|3961.8|3957.8|3959.8|3955.8|3
1650941810000|2022-04-26 02:56:50|3960.3|3956.3|3961.3|3957.3|3961.3|3957.3|3958.3|3954.3|37
1650941820000|2022-04-26 02:57:00|3962.3|3958.3|3965.8|3961.8|3966.3|3962.3|3962.3|3958.3|36
1650941830000|2022-04-26 02:57:10|3966.3|3962.3|3965.8|3961.8|3966.3|3962.3|3964.3|3960.3|20
1650941840000|2022-04-26 02:57:20|3966.3|3962.3|3967.3|3963.3|3967.3|3963.3|3965.3|3961.3|30
1650941850000|2022-04-26 02:57:30|3966.8|3962.8|3967.8|3963.8|3968.3|3964.3|3966.3|3962.3|40
1650941860000|2022-04-26 02:57:40|3968.3|3964.3|3970.8|3966.8|3970.8|3966.8|3968.3|3964.3|27
1650941870000|2022-04-26 02:57:50|3971.3|3967.3|3973.3|3969.3|3974.8|3970.8|3971.3|3967.3|43
1650941880000|2022-04-26 02:58:00|3972.8|3968.8|3972.3|3968.3|3973.3|3969.3|3970.3|3966.3|41
1650941890000|2022-04-26 02:58:10|3972.8|3968.8|3972.8|3968.8|3974.8|3970.8|3971.3|3967.3|31
1650941900000|2022-04-26 02:58:20|3973.3|3969.3|3975.3|3971.3|3976.3|3972.3|3973.3|3969.3|21
1650941910000|2022-04-26 02:58:30|3976.3|3972.3|3982.8|3978.8|3982.8|3978.8|3976.3|3972.3|205
1650941920000|2022-04-26 02:58:40|3982.3|3978.3|3984.8|3980.8|3985.3|3981.3|3982.3|3978.3|85
1650941930000|2022-04-26 02:58:50|3985.3|3981.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|22
1650941940000|2022-04-26 02:59:00|3984.3|3980.3|3981.8|3977.8|3984.3|3980.3|3981.8|3977.8|48
1650941950000|2022-04-26 02:59:10|3982.3|3978.3|3982.3|3978.3|3982.3|3978.3|3980.8|3976.8|33
1650941960000|2022-04-26 02:59:20|3981.8|3977.8|3985.3|3981.3|3986.3|3982.3|3981.8|3977.8|42
1650941970000|2022-04-26 02:59:30|3985.8|3981.8|3982.8|3978.8|3985.8|3981.8|3982.8|3978.8|38
1650941980000|2022-04-26 02:59:40|3982.3|3978.3|3981.8|3977.8|3982.8|3978.8|3981.3|3977.3|60
1650941990000|2022-04-26 02:59:50|3982.3|3978.3|3978.3|3974.3|3982.3|3978.3|3977.8|3973.8|50
1650942000000|2022-04-26 03:00:00|3977.8|3973.8|3974.8|3970.8|3977.8|3973.8|3974.3|3970.3|65
1650942010000|2022-04-26 03:00:10|3975.3|3971.3|3976.8|3972.8|3977.3|3973.3|3975.3|3971.3|51
1650942020000|2022-04-26 03:00:20|3977.3|3973.3|3982.8|3978.8|3983.3|3979.3|3977.3|3973.3|61
1650942030000|2022-04-26 03:00:30|3983.3|3979.3|3984.3|3980.3|3988.3|3984.3|3983.3|3979.3|49
1650942040000|2022-04-26 03:00:40|3984.8|3980.8|3983.8|3979.8|3985.3|3981.3|3981.8|3977.8|39
1650942050000|2022-04-26 03:00:50|3982.8|3978.8|3984.3|3980.3|3984.3|3980.3|3982.3|3978.3|24
1650942060000|2022-04-26 03:01:00|3983.3|3979.3|3982.3|3978.3|3983.3|3979.3|3980.3|3976.3|31
1650942070000|2022-04-26 03:01:10|3981.3|3977.3|3979.8|3975.8|3981.8|3977.8|3979.8|3975.8|29
1650942080000|2022-04-26 03:01:20|3980.3|3976.3|3980.8|3976.8|3980.8|3976.8|3979.3|3975.3|7
1650942090000|2022-04-26 03:01:30|3980.3|3976.3|3980.8|3976.8|3981.3|3977.3|3979.8|3975.8|1
1650942100000|2022-04-26 03:01:40|3981.3|3977.3|3979.8|3975.8|3983.3|3979.3|3979.3|3975.3|35
1650942110000|2022-04-26 03:01:50|3979.3|3975.3|3982.3|3978.3|3983.3|3979.3|3978.8|3974.8|55
1650942120000|2022-04-26 03:02:00|3982.8|3978.8|3983.8|3979.8|3984.8|3980.8|3982.8|3978.8|15
1650942130000|2022-04-26 03:02:10|3982.3|3978.3|3981.8|3977.8|3982.8|3978.8|3980.8|3976.8|43
1650942140000|2022-04-26 03:02:20|3982.3|3978.3|3982.3|3978.3|3984.3|3980.3|3981.8|3977.8|61
1650942150000|2022-04-26 03:02:30|3982.8|3978.8|3984.3|3980.3|3985.3|3981.3|3982.8|3978.8|33
1650942160000|2022-04-26 03:02:40|3983.3|3979.3|3982.3|3978.3|3984.3|3980.3|3982.3|3978.3|21
1650942170000|2022-04-26 03:02:50|3982.8|3978.8|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|8
1650942180000|2022-04-26 03:03:00|3981.3|3977.3|3983.3|3979.3|3983.3|3979.3|3980.8|3976.8|11
1650942190000|2022-04-26 03:03:10|3982.8|3978.8|3985.3|3981.3|3986.8|3982.8|3982.8|3978.8|54
1650942200000|2022-04-26 03:03:20|3986.3|3982.3|3985.8|3981.8|3986.3|3982.3|3985.3|3981.3|21
1650942210000|2022-04-26 03:03:30|3985.3|3981.3|3986.8|3982.8|3987.3|3983.3|3984.3|3980.3|6
1650942220000|2022-04-26 03:03:40|3986.3|3982.3|3984.3|3980.3|3986.8|3982.8|3983.8|3979.8|5
1650942230000|2022-04-26 03:03:50|3984.8|3980.8|3984.8|3980.8|3985.8|3981.8|3984.3|3980.3|1
1650942240000|2022-04-26 03:04:00|3984.3|3980.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|24
1650942250000|2022-04-26 03:04:10|3984.3|3980.3|3986.8|3982.8|3987.3|3983.3|3984.3|3980.3|32
1650942260000|2022-04-26 03:04:20|3986.3|3982.3|3988.3|3984.3|3988.8|3984.8|3985.8|3981.8|23
1650942270000|2022-04-26 03:04:30|3988.8|3984.8|3991.3|3987.3|3992.3|3988.3|3987.8|3983.8|54
1650942280000|2022-04-26 03:04:40|3990.8|3986.8|3985.8|3981.8|3991.3|3987.3|3985.8|3981.8|46
1650942290000|2022-04-26 03:04:50|3986.3|3982.3|3986.8|3982.8|3987.8|3983.8|3986.3|3982.3|25
1650942300000|2022-04-26 03:05:00|3987.3|3983.3|3987.3|3983.3|3987.8|3983.8|3984.8|3980.8|28
1650942310000|2022-04-26 03:05:10|3988.3|3984.3|3985.3|3981.3|3988.3|3984.3|3985.3|3981.3|25
1650942320000|2022-04-26 03:05:20|3984.8|3980.8|3983.3|3979.3|3984.8|3980.8|3983.3|3979.3|23
1650942330000|2022-04-26 03:05:30|3984.3|3980.3|3984.8|3980.8|3985.3|3981.3|3984.3|3980.3|18
1650942340000|2022-04-26 03:05:40|3984.3|3980.3|3983.8|3979.8|3984.8|3980.8|3983.8|3979.8|9
1650942350000|2022-04-26 03:05:50|3983.3|3979.3|3981.8|3977.8|3983.8|3979.8|3981.3|3977.3|25
1650942360000|2022-04-26 03:06:00|3981.3|3977.3|3983.8|3979.8|3984.3|3980.3|3980.8|3976.8|23
1650942370000|2022-04-26 03:06:10|3984.3|3980.3|3984.3|3980.3|3984.8|3980.8|3983.3|3979.3|4
1650942380000|2022-04-26 03:06:20|3983.8|3979.8|3985.3|3981.3|3985.3|3981.3|3982.3|3978.3|43
1650942390000|2022-04-26 03:06:30|3984.8|3980.8|3984.8|3980.8|3985.8|3981.8|3983.3|3979.3|22
1650942400000|2022-04-26 03:06:40|3985.3|3981.3|3982.8|3978.8|3985.8|3981.8|3982.8|3978.8|19
1650942410000|2022-04-26 03:06:50|3983.3|3979.3|3987.3|3983.3|3987.3|3983.3|3983.3|3979.3|22
1650942420000|2022-04-26 03:07:00|3989.8|3985.8|3986.3|3982.3|3989.8|3985.8|3984.8|3980.8|24
1650942430000|2022-04-26 03:07:10|3986.8|3982.8|3987.8|3983.8|3988.3|3984.3|3986.3|3982.3|7
1650942440000|2022-04-26 03:07:20|3987.3|3983.3|3990.3|3986.3|3990.3|3986.3|3986.3|3982.3|18
1650942450000|2022-04-26 03:07:30|3989.8|3985.8|3990.3|3986.3|3991.8|3987.8|3988.8|3984.8|16
1650942460000|2022-04-26 03:07:40|3989.8|3985.8|3987.8|3983.8|3991.3|3987.3|3987.3|3983.3|12
1650942470000|2022-04-26 03:07:50|3988.3|3984.3|3991.3|3987.3|3991.8|3987.8|3988.3|3984.3|8
1650942480000|2022-04-26 03:08:00|3991.8|3987.8|3989.8|3985.8|3992.3|3988.3|3989.8|3985.8|17
1650942490000|2022-04-26 03:08:10|3989.3|3985.3|3989.3|3985.3|3989.8|3985.8|3988.8|3984.8|6
1650942500000|2022-04-26 03:08:20|3989.8|3985.8|3987.8|3983.8|3989.8|3985.8|3987.3|3983.3|23
1650942510000|2022-04-26 03:08:30|3988.3|3984.3|3994.3|3990.3|3994.3|3990.3|3987.8|3983.8|175
1650942520000|2022-04-26 03:08:40|3994.8|3990.8|3994.3|3990.3|3994.8|3990.8|3994.3|3990.3|37
1650942530000|2022-04-26 03:08:50|3994.8|3990.8|3996.3|3992.3|3996.3|3992.3|3994.3|3990.3|24
1650942540000|2022-04-26 03:09:00|3995.8|3991.8|3998.8|3994.8|3998.8|3994.8|3995.3|3991.3|28
1650942550000|2022-04-26 03:09:10|3999.3|3995.3|4005.3|4001.3|4005.3|4001.3|3998.8|3994.8|174
1650942560000|2022-04-26 03:09:20|4007.3|4003.3|4005.8|4001.8|4007.8|4003.8|4005.3|4001.3|63
1650942570000|2022-04-26 03:09:30|4005.3|4001.3|4005.3|4001.3|4007.3|4003.3|4003.8|3999.8|18
1650942580000|2022-04-26 03:09:40|4005.8|4001.8|4005.8|4001.8|4005.8|4001.8|4004.3|4000.3|41
1650942590000|2022-04-26 03:09:50|4005.3|4001.3|4000.3|3996.3|4005.3|4001.3|3998.3|3994.3|129
1650942600000|2022-04-26 03:10:00|3999.3|3995.3|3997.3|3993.3|4000.3|3996.3|3997.3|3993.3|55
1650942610000|2022-04-26 03:10:10|3996.8|3992.8|3997.3|3993.3|3997.3|3993.3|3995.3|3991.3|27
1650942620000|2022-04-26 03:10:20|3996.8|3992.8|3999.8|3995.8|4000.3|3996.3|3996.8|3992.8|96
1650942630000|2022-04-26 03:10:30|3999.3|3995.3|3998.3|3994.3|4000.3|3996.3|3997.3|3993.3|25
1650942640000|2022-04-26 03:10:40|3997.8|3993.8|3999.3|3995.3|3999.3|3995.3|3997.8|3993.8|20
1650942650000|2022-04-26 03:10:50|3998.8|3994.8|3997.3|3993.3|3998.8|3994.8|3997.3|3993.3|13
1650942660000|2022-04-26 03:11:00|3998.3|3994.3|4000.3|3996.3|4001.3|3997.3|3997.8|3993.8|124
1650942670000|2022-04-26 03:11:10|3999.8|3995.8|3995.8|3991.8|3999.8|3995.8|3994.8|3990.8|38
1650942680000|2022-04-26 03:11:20|3995.3|3991.3|3997.8|3993.8|3998.8|3994.8|3995.3|3991.3|32
1650942690000|2022-04-26 03:11:30|3998.3|3994.3|4000.3|3996.3|4000.8|3996.8|3997.8|3993.8|12
1650942700000|2022-04-26 03:11:40|4000.8|3996.8|4001.8|3997.8|4002.8|3998.8|4000.3|3996.3|17
1650942710000|2022-04-26 03:11:50|4002.3|3998.3|4003.3|3999.3|4003.8|3999.8|4001.8|3997.8|17
1650942720000|2022-04-26 03:12:00|4002.8|3998.8|4005.3|4001.3|4005.3|4001.3|4002.3|3998.3|34
1650942730000|2022-04-26 03:12:10|4005.8|4001.8|4005.3|4001.3|4005.8|4001.8|4003.3|3999.3|33
1650942740000|2022-04-26 03:12:20|4006.3|4002.3|4006.3|4002.3|4006.3|4002.3|4004.3|4000.3|911
1650942750000|2022-04-26 03:12:30|4006.8|4002.8|4007.8|4003.8|4008.8|4004.8|4006.8|4002.8|36
1650942760000|2022-04-26 03:12:40|4008.3|4004.3|4007.3|4003.3|4008.8|4004.8|4006.3|4002.3|13
1650942770000|2022-04-26 03:12:50|4007.8|4003.8|4006.8|4002.8|4007.8|4003.8|4005.3|4001.3|13
1650942780000|2022-04-26 03:13:00|4006.3|4002.3|4004.8|4000.8|4006.3|4002.3|4001.8|3997.8|54
1650942790000|2022-04-26 03:13:10|4005.3|4001.3|4008.3|4004.3|4008.3|4004.3|4005.3|4001.3|33
1650942800000|2022-04-26 03:13:20|4008.8|4004.8|4011.3|4007.3|4011.3|4007.3|4008.3|4004.3|42
1650942810000|2022-04-26 03:13:30|4011.8|4007.8|4012.3|4008.3|4012.8|4008.8|4010.3|4006.3|14
1650942820000|2022-04-26 03:13:40|4011.3|4007.3|4011.8|4007.8|4011.8|4007.8|4010.3|4006.3|23
1650942830000|2022-04-26 03:13:50|4011.3|4007.3|4010.8|4006.8|4012.3|4008.3|4010.8|4006.8|9
1650942840000|2022-04-26 03:14:00|4010.3|4006.3|4010.3|4006.3|4011.3|4007.3|4009.3|4005.3|22
1650942850000|2022-04-26 03:14:10|4009.8|4005.8|4009.8|4005.8|4009.8|4005.8|4006.3|4002.3|34
1650942860000|2022-04-26 03:14:20|4010.3|4006.3|4012.3|4008.3|4012.3|4008.3|4010.3|4006.3|56
1650942870000|2022-04-26 03:14:30|4013.3|4009.3|4011.3|4007.3|4013.3|4009.3|4010.3|4006.3|64
1650942880000|2022-04-26 03:14:40|4012.3|4008.3|4012.3|4008.3|4013.3|4009.3|4011.8|4007.8|27
1650942890000|2022-04-26 03:14:50|4013.3|4009.3|4014.3|4010.3|4014.8|4010.8|4013.3|4009.3|115
1650942900000|2022-04-26 03:15:00|4015.3|4011.3|4016.8|4012.8|4017.8|4013.8|4015.3|4011.3|28
1650942910000|2022-04-26 03:15:10|4016.3|4012.3|4016.8|4012.8|4016.8|4012.8|4014.3|4010.3|24
1650942920000|2022-04-26 03:15:20|4016.3|4012.3|4016.8|4012.8|4017.3|4013.3|4016.3|4012.3|10
1650942930000|2022-04-26 03:15:30|4017.3|4013.3|4018.3|4014.3|4019.3|4015.3|4017.3|4013.3|29
1650942940000|2022-04-26 03:15:40|4017.8|4013.8|4016.8|4012.8|4018.8|4014.8|4016.8|4012.8|14
1650942950000|2022-04-26 03:15:50|4017.3|4013.3|4020.3|4016.3|4020.3|4016.3|4017.3|4013.3|11
1650942960000|2022-04-26 03:16:00|4020.8|4016.8|4025.3|4021.3|4025.3|4021.3|4020.8|4016.8|62
1650942970000|2022-04-26 03:16:10|4024.8|4020.8|4029.3|4025.3|4029.3|4025.3|4024.8|4020.8|36
1650942980000|2022-04-26 03:16:20|4028.8|4024.8|4027.3|4023.3|4029.3|4025.3|4026.8|4022.8|77
1650942990000|2022-04-26 03:16:30|4026.8|4022.8|4027.3|4023.3|4028.8|4024.8|4026.8|4022.8|81
1650943000000|2022-04-26 03:16:40|4026.8|4022.8|4025.8|4021.8|4026.8|4022.8|4022.3|4018.3|38
1650943010000|2022-04-26 03:16:50|4025.3|4021.3|4024.3|4020.3|4027.3|4023.3|4024.3|4020.3|63
1650943020000|2022-04-26 03:17:00|4023.8|4019.8|4020.8|4016.8|4023.8|4019.8|4018.8|4014.8|68
1650943030000|2022-04-26 03:17:10|4021.3|4017.3|4020.3|4016.3|4021.3|4017.3|4019.3|4015.3|29
1650943040000|2022-04-26 03:17:20|4019.8|4015.8|4020.8|4016.8|4021.8|4017.8|4019.8|4015.8|21
1650943050000|2022-04-26 03:17:30|4021.3|4017.3|4018.8|4014.8|4021.3|4017.3|4018.3|4014.3|26
1650943060000|2022-04-26 03:17:40|4017.8|4013.8|4016.8|4012.8|4018.3|4014.3|4016.8|4012.8|49
1650943070000|2022-04-26 03:17:50|4017.3|4013.3|4020.3|4016.3|4020.3|4016.3|4017.3|4013.3|8
1650943080000|2022-04-26 03:18:00|4019.8|4015.8|4018.8|4014.8|4019.8|4015.8|4018.3|4014.3|41
1650943090000|2022-04-26 03:18:10|4016.8|4012.8|4016.8|4012.8|4017.3|4013.3|4015.8|4011.8|26
1650943100000|2022-04-26 03:18:20|4017.3|4013.3|4014.8|4010.8|4017.3|4013.3|4014.3|4010.3|10
1650943110000|2022-04-26 03:18:30|4013.3|4009.3|4010.8|4006.8|4013.3|4009.3|4010.3|4006.3|71
1650943120000|2022-04-26 03:18:40|4010.3|4006.3|4011.8|4007.8|4012.8|4008.8|4010.3|4006.3|30
1650943130000|2022-04-26 03:18:50|4012.3|4008.3|4013.8|4009.8|4014.3|4010.3|4011.3|4007.3|20
1650943140000|2022-04-26 03:19:00|4014.3|4010.3|4016.3|4012.3|4016.3|4012.3|4013.3|4009.3|25
1650943150000|2022-04-26 03:19:10|4016.8|4012.8|4022.3|4018.3|4022.3|4018.3|4016.8|4012.8|67
1650943160000|2022-04-26 03:19:20|4021.8|4017.8|4016.3|4012.3|4021.8|4017.8|4014.8|4010.8|58
1650943170000|2022-04-26 03:19:30|4016.8|4012.8|4015.3|4011.3|4016.8|4012.8|4014.8|4010.8|23
1650943180000|2022-04-26 03:19:40|4014.8|4010.8|4013.3|4009.3|4014.8|4010.8|4011.8|4007.8|26
1650943190000|2022-04-26 03:19:50|4013.8|4009.8|4013.8|4009.8|4013.8|4009.8|4011.8|4007.8|13
1650943200000|2022-04-26 03:20:00|4014.3|4010.3|4010.8|4006.8|4014.3|4010.3|4010.3|4006.3|16
1650943210000|2022-04-26 03:20:10|4011.3|4007.3|4007.8|4003.8|4011.3|4007.3|4007.8|4003.8|31
1650943220000|2022-04-26 03:20:20|4008.3|4004.3|4006.3|4002.3|4008.3|4004.3|4005.3|4001.3|69
1650943230000|2022-04-26 03:20:30|4006.8|4002.8|4007.3|4003.3|4008.8|4004.8|4005.8|4001.8|33
1650943240000|2022-04-26 03:20:40|4005.8|4001.8|4005.8|4001.8|4006.8|4002.8|4005.3|4001.3|42
1650943250000|2022-04-26 03:20:50|4005.3|4001.3|4004.3|4000.3|4005.8|4001.8|4004.3|4000.3|21
1650943260000|2022-04-26 03:21:00|4004.8|4000.8|4004.3|4000.3|4004.8|4000.8|4003.8|3999.8|16
1650943270000|2022-04-26 03:21:10|4005.8|4001.8|4005.3|4001.3|4006.3|4002.3|4005.3|4001.3|36
1650943280000|2022-04-26 03:21:20|4004.8|4000.8|4005.3|4001.3|4006.3|4002.3|4003.8|3999.8|9
1650943290000|2022-04-26 03:21:30|4005.8|4001.8|4004.8|4000.8|4005.8|4001.8|4004.8|4000.8|14
1650943300000|2022-04-26 03:21:40|4004.3|4000.3|4004.8|4000.8|4004.8|4000.8|4003.8|3999.8|30
1650943310000|2022-04-26 03:21:50|4004.3|4000.3|4007.8|4003.8|4007.8|4003.8|4003.3|3999.3|40
1650943320000|2022-04-26 03:22:00|4008.8|4004.8|4007.8|4003.8|4011.3|4007.3|4007.3|4003.3|51
1650943330000|2022-04-26 03:22:10|4007.3|4003.3|4008.8|4004.8|4008.8|4004.8|4006.8|4002.8|16
1650943340000|2022-04-26 03:22:20|4008.3|4004.3|4008.8|4004.8|4008.8|4004.8|4006.3|4002.3|8
1650943350000|2022-04-26 03:22:30|4009.3|4005.3|4008.3|4004.3|4009.8|4005.8|4007.8|4003.8|34
1650943360000|2022-04-26 03:22:40|4008.8|4004.8|4009.8|4005.8|4009.8|4005.8|4008.3|4004.3|25
1650943370000|2022-04-26 03:22:50|4010.3|4006.3|4007.8|4003.8|4010.8|4006.8|4005.8|4001.8|31
1650943380000|2022-04-26 03:23:00|4008.3|4004.3|4005.8|4001.8|4009.3|4005.3|4005.8|4001.8|11
1650943390000|2022-04-26 03:23:10|4005.3|4001.3|4002.8|3998.8|4005.3|4001.3|4002.8|3998.8|25
1650943400000|2022-04-26 03:23:20|4003.3|3999.3|4004.8|4000.8|4006.3|4002.3|4002.8|3998.8|26
1650943410000|2022-04-26 03:23:30|4004.3|4000.3|4003.8|3999.8|4005.3|4001.3|4003.8|3999.8|4
1650943420000|2022-04-26 03:23:40|4004.3|4000.3|4003.8|3999.8|4004.3|4000.3|4003.8|3999.8|4
1650943430000|2022-04-26 03:23:50|4003.3|3999.3|4004.3|4000.3|4005.3|4001.3|4002.3|3998.3|13
1650943440000|2022-04-26 03:24:00|4005.3|4001.3|4006.3|4002.3|4008.3|4004.3|4005.3|4001.3|47
1650943450000|2022-04-26 03:24:10|4007.8|4003.8|4011.8|4007.8|4011.8|4007.8|4007.8|4003.8|45
1650943460000|2022-04-26 03:24:20|4011.3|4007.3|4011.8|4007.8|4012.8|4008.8|4011.3|4007.3|19
1650943470000|2022-04-26 03:24:30|4011.3|4007.3|4007.8|4003.8|4011.3|4007.3|4007.3|4003.3|58
1650943480000|2022-04-26 03:24:40|4008.3|4004.3|4008.3|4004.3|4008.3|4004.3|4007.3|4003.3|44
1650943490000|2022-04-26 03:24:50|4007.8|4003.8|4007.8|4003.8|4007.8|4003.8|4006.3|4002.3|9
1650943500000|2022-04-26 03:25:00|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4006.3|4002.3|30
1650943510000|2022-04-26 03:25:10|4007.8|4003.8|4007.8|4003.8|4009.3|4005.3|4007.3|4003.3|55
1650943520000|2022-04-26 03:25:20|4007.3|4003.3|4006.8|4002.8|4007.3|4003.3|4005.8|4001.8|14
1650943530000|2022-04-26 03:25:30|4007.3|4003.3|4007.3|4003.3|4007.8|4003.8|4006.3|4002.3|179
1650943540000|2022-04-26 03:25:40|4006.8|4002.8|4006.8|4002.8|4009.3|4005.3|4006.8|4002.8|65
1650943550000|2022-04-26 03:25:50|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4006.3|4002.3|75
1650943560000|2022-04-26 03:26:00|4008.8|4004.8|4007.8|4003.8|4010.3|4006.3|4006.8|4002.8|17
1650943570000|2022-04-26 03:26:10|4007.3|4003.3|4005.3|4001.3|4007.3|4003.3|4004.3|4000.3|20
1650943580000|2022-04-26 03:26:20|4005.8|4001.8|4007.8|4003.8|4008.3|4004.3|4005.8|4001.8|18
1650943590000|2022-04-26 03:26:30|4007.3|4003.3|4006.3|4002.3|4007.3|4003.3|4005.8|4001.8|8
1650943600000|2022-04-26 03:26:40|4005.8|4001.8|4004.3|4000.3|4006.3|4002.3|4004.3|4000.3|89
1650943610000|2022-04-26 03:26:50|4004.8|4000.8|4003.8|3999.8|4006.3|4002.3|4003.8|3999.8|30
1650943620000|2022-04-26 03:27:00|4004.3|4000.3|4004.3|4000.3|4005.3|4001.3|4003.3|3999.3|22
1650943630000|2022-04-26 03:27:10|4003.3|3999.3|4002.8|3998.8|4003.8|3999.8|4002.3|3998.3|314
1650943640000|2022-04-26 03:27:20|4003.3|3999.3|4005.3|4001.3|4007.3|4003.3|4003.3|3999.3|40
1650943650000|2022-04-26 03:27:30|4004.8|4000.8|4003.8|3999.8|4004.8|4000.8|4003.3|3999.3|15
1650943660000|2022-04-26 03:27:40|4004.3|4000.3|4003.3|3999.3|4004.8|4000.8|4002.3|3998.3|32
1650943670000|2022-04-26 03:27:50|4003.8|3999.8|4000.8|3996.8|4004.3|4000.3|4000.8|3996.8|16
1650943680000|2022-04-26 03:28:00|4000.3|3996.3|4000.8|3996.8|4001.8|3997.8|4000.3|3996.3|14
1650943690000|2022-04-26 03:28:10|4000.3|3996.3|3999.8|3995.8|4001.3|3997.3|3999.3|3995.3|13
1650943700000|2022-04-26 03:28:20|4000.3|3996.3|4002.3|3998.3|4003.3|3999.3|4000.3|3996.3|37
1650943710000|2022-04-26 03:28:30|4003.3|3999.3|4008.3|4004.3|4008.3|4004.3|4003.3|3999.3|53
1650943720000|2022-04-26 03:28:40|4008.8|4004.8|4010.3|4006.3|4010.8|4006.8|4008.8|4004.8|45
1650943730000|2022-04-26 03:28:50|4009.8|4005.8|4006.8|4002.8|4010.3|4006.3|4006.8|4002.8|32
1650943740000|2022-04-26 03:29:00|4007.3|4003.3|4009.3|4005.3|4009.3|4005.3|4006.8|4002.8|24
1650943750000|2022-04-26 03:29:10|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4007.8|4003.8|4
1650943760000|2022-04-26 03:29:20|4009.3|4005.3|4009.3|4005.3|4010.3|4006.3|4009.3|4005.3|4
1650943770000|2022-04-26 03:29:30|4009.8|4005.8|4009.3|4005.3|4010.8|4006.8|4008.3|4004.3|24
1650943780000|2022-04-26 03:29:40|4009.8|4005.8|4008.8|4004.8|4010.3|4006.3|4008.3|4004.3|22
1650943790000|2022-04-26 03:29:50|4009.3|4005.3|4009.8|4005.8|4011.3|4007.3|4008.3|4004.3|19
1650943800000|2022-04-26 03:30:00|4009.3|4005.3|4010.3|4006.3|4012.3|4008.3|4008.3|4004.3|30
1650943810000|2022-04-26 03:30:10|4010.8|4006.8|4009.8|4005.8|4011.8|4007.8|4009.3|4005.3|22
1650943820000|2022-04-26 03:30:20|4010.3|4006.3|4013.8|4009.8|4013.8|4009.8|4009.3|4005.3|25
1650943830000|2022-04-26 03:30:30|4014.3|4010.3|4017.3|4013.3|4017.3|4013.3|4014.3|4010.3|12
1650943840000|2022-04-26 03:30:40|4017.8|4013.8|4017.8|4013.8|4019.3|4015.3|4017.3|4013.3|21
1650943850000|2022-04-26 03:30:50|4017.3|4013.3|4019.3|4015.3|4019.8|4015.8|4016.8|4012.8|32
1650943860000|2022-04-26 03:31:00|4018.8|4014.8|4019.8|4015.8|4019.8|4015.8|4018.8|4014.8|8
1650943870000|2022-04-26 03:31:10|4020.3|4016.3|4018.3|4014.3|4020.3|4016.3|4017.8|4013.8|17
1650943880000|2022-04-26 03:31:20|4017.8|4013.8|4014.3|4010.3|4017.8|4013.8|4014.3|4010.3|27
1650943890000|2022-04-26 03:31:30|4014.8|4010.8|4016.3|4012.3|4016.8|4012.8|4014.8|4010.8|29
1650943900000|2022-04-26 03:31:40|4015.3|4011.3|4015.3|4011.3|4015.8|4011.8|4014.8|4010.8|34
1650943910000|2022-04-26 03:31:50|4015.8|4011.8|4012.8|4008.8|4015.8|4011.8|4012.8|4008.8|8
1650943920000|2022-04-26 03:32:00|4012.3|4008.3|4010.3|4006.3|4012.3|4008.3|4010.3|4006.3|0
1650943930000|2022-04-26 03:32:10|4010.8|4006.8|4013.3|4009.3|4013.8|4009.8|4010.8|4006.8|20
1650943940000|2022-04-26 03:32:20|4013.8|4009.8|4016.3|4012.3|4017.3|4013.3|4013.8|4009.8|41
1650943950000|2022-04-26 03:32:30|4016.8|4012.8|4017.8|4013.8|4017.8|4013.8|4016.3|4012.3|26
1650943960000|2022-04-26 03:32:40|4017.3|4013.3|4017.8|4013.8|4017.8|4013.8|4017.3|4013.3|4
1650943970000|2022-04-26 03:32:50|4018.3|4014.3|4021.8|4017.8|4022.3|4018.3|4018.3|4014.3|46
1650943980000|2022-04-26 03:33:00|4021.3|4017.3|4020.3|4016.3|4021.3|4017.3|4019.8|4015.8|10
1650943990000|2022-04-26 03:33:10|4019.8|4015.8|4020.3|4016.3|4020.3|4016.3|4019.3|4015.3|5
1650944000000|2022-04-26 03:33:20|4019.8|4015.8|4017.3|4013.3|4020.3|4016.3|4016.3|4012.3|13
1650944010000|2022-04-26 03:33:30|4017.8|4013.8|4017.8|4013.8|4018.3|4014.3|4016.8|4012.8|7
1650944020000|2022-04-26 03:33:40|4018.3|4014.3|4017.3|4013.3|4018.8|4014.8|4017.3|4013.3|13
1650944030000|2022-04-26 03:33:50|4016.8|4012.8|4016.3|4012.3|4017.3|4013.3|4016.3|4012.3|15
1650944040000|2022-04-26 03:34:00|4016.8|4012.8|4012.8|4008.8|4016.8|4012.8|4012.3|4008.3|25
1650944050000|2022-04-26 03:34:10|4012.3|4008.3|4009.8|4005.8|4012.3|4008.3|4009.3|4005.3|22
1650944060000|2022-04-26 03:34:20|4009.3|4005.3|4010.8|4006.8|4011.3|4007.3|4009.3|4005.3|13
1650944070000|2022-04-26 03:34:30|4011.3|4007.3|4011.8|4007.8|4012.3|4008.3|4011.3|4007.3|2
1650944080000|2022-04-26 03:34:40|4012.3|4008.3|4011.3|4007.3|4012.8|4008.8|4011.3|4007.3|7
1650944090000|2022-04-26 03:34:50|4012.3|4008.3|4009.3|4005.3|4012.3|4008.3|4009.3|4005.3|15
1650944100000|2022-04-26 03:35:00|4010.3|4006.3|4011.8|4007.8|4011.8|4007.8|4010.3|4006.3|23
1650944110000|2022-04-26 03:35:10|4011.3|4007.3|4012.3|4008.3|4012.8|4008.8|4011.3|4007.3|10
1650944120000|2022-04-26 03:35:20|4012.8|4008.8|4015.8|4011.8|4016.3|4012.3|4012.3|4008.3|28
1650944130000|2022-04-26 03:35:30|4016.3|4012.3|4016.3|4012.3|4017.3|4013.3|4015.8|4011.8|6
1650944140000|2022-04-26 03:35:40|4016.8|4012.8|4015.8|4011.8|4017.3|4013.3|4015.8|4011.8|11
1650944150000|2022-04-26 03:35:50|4014.8|4010.8|4013.3|4009.3|4014.8|4010.8|4012.3|4008.3|24
1650944160000|2022-04-26 03:36:00|4012.8|4008.8|4010.3|4006.3|4013.3|4009.3|4010.3|4006.3|14
1650944170000|2022-04-26 03:36:10|4010.8|4006.8|4009.8|4005.8|4011.8|4007.8|4009.8|4005.8|8
1650944180000|2022-04-26 03:36:20|4009.3|4005.3|4006.8|4002.8|4009.8|4005.8|4006.8|4002.8|6
1650944190000|2022-04-26 03:36:30|4006.3|4002.3|4007.3|4003.3|4007.8|4003.8|4006.3|4002.3|1
1650944200000|2022-04-26 03:36:40|4007.8|4003.8|4008.8|4004.8|4009.3|4005.3|4007.3|4003.3|29
1650944210000|2022-04-26 03:36:50|4009.3|4005.3|4008.8|4004.8|4009.3|4005.3|4007.8|4003.8|14
1650944220000|2022-04-26 03:37:00|4008.3|4004.3|4007.3|4003.3|4008.3|4004.3|4006.8|4002.8|11
1650944230000|2022-04-26 03:37:10|4006.8|4002.8|4005.3|4001.3|4007.3|4003.3|4004.8|4000.8|13
1650944240000|2022-04-26 03:37:20|4005.8|4001.8|4006.8|4002.8|4007.3|4003.3|4005.3|4001.3|19
1650944250000|2022-04-26 03:37:30|4007.3|4003.3|4006.8|4002.8|4007.8|4003.8|4006.8|4002.8|1
1650944260000|2022-04-26 03:37:40|4007.3|4003.3|4005.3|4001.3|4007.3|4003.3|4005.3|4001.3|34
1650944270000|2022-04-26 03:37:50|4005.8|4001.8|4007.3|4003.3|4007.8|4003.8|4005.3|4001.3|3
1650944280000|2022-04-26 03:38:00|4007.8|4003.8|4011.3|4007.3|4011.8|4007.8|4007.3|4003.3|34
1650944290000|2022-04-26 03:38:10|4011.8|4007.8|4014.3|4010.3|4014.3|4010.3|4011.8|4007.8|25
1650944300000|2022-04-26 03:38:20|4013.8|4009.8|4014.3|4010.3|4014.3|4010.3|4013.3|4009.3|17
1650944310000|2022-04-26 03:38:30|4013.8|4009.8|4014.8|4010.8|4014.8|4010.8|4013.3|4009.3|7
1650944320000|2022-04-26 03:38:40|4014.3|4010.3|4012.8|4008.8|4014.3|4010.3|4012.8|4008.8|9
1650944330000|2022-04-26 03:38:50|4013.3|4009.3|4013.3|4009.3|4013.3|4009.3|4011.8|4007.8|12
1650944340000|2022-04-26 03:39:00|4014.3|4010.3|4010.8|4006.8|4014.3|4010.3|4010.8|4006.8|30
1650944350000|2022-04-26 03:39:10|4011.3|4007.3|4012.3|4008.3|4013.3|4009.3|4011.3|4007.3|11
1650944360000|2022-04-26 03:39:20|4011.8|4007.8|4012.3|4008.3|4012.3|4008.3|4009.3|4005.3|27
1650944370000|2022-04-26 03:39:30|4012.8|4008.8|4012.3|4008.3|4013.3|4009.3|4012.3|4008.3|32
1650944380000|2022-04-26 03:39:40|4012.8|4008.8|4010.3|4006.3|4012.8|4008.8|4009.8|4005.8|6
1650944390000|2022-04-26 03:39:50|4010.8|4006.8|4010.3|4006.3|4010.8|4006.8|4010.3|4006.3|16
1650944400000|2022-04-26 03:40:00|4009.8|4005.8|4008.3|4004.3|4009.8|4005.8|4007.8|4003.8|39
1650944410000|2022-04-26 03:40:10|4008.8|4004.8|4007.8|4003.8|4008.8|4004.8|4007.8|4003.8|4
1650944420000|2022-04-26 03:40:20|4008.3|4004.3|4007.8|4003.8|4008.8|4004.8|4007.8|4003.8|0
1650944430000|2022-04-26 03:40:30|4007.3|4003.3|4006.8|4002.8|4007.3|4003.3|4005.3|4001.3|7
1650944440000|2022-04-26 03:40:40|4005.8|4001.8|4004.8|4000.8|4005.8|4001.8|4004.8|4000.8|12
1650944450000|2022-04-26 03:40:50|4004.3|4000.3|4007.8|4003.8|4007.8|4003.8|4003.8|3999.8|24
1650944460000|2022-04-26 03:41:00|4008.3|4004.3|4006.8|4002.8|4008.3|4004.3|4006.8|4002.8|5
1650944470000|2022-04-26 03:41:10|4007.3|4003.3|4005.8|4001.8|4007.3|4003.3|4005.3|4001.3|16
1650944480000|2022-04-26 03:41:20|4005.3|4001.3|4007.3|4003.3|4007.3|4003.3|4004.3|4000.3|20
1650944490000|2022-04-26 03:41:30|4007.8|4003.8|4006.3|4002.3|4008.3|4004.3|4005.8|4001.8|8
1650944500000|2022-04-26 03:41:40|4006.8|4002.8|4006.8|4002.8|4007.3|4003.3|4006.3|4002.3|7
1650944510000|2022-04-26 03:41:50|4007.3|4003.3|4006.8|4002.8|4007.8|4003.8|4006.3|4002.3|8
1650944520000|2022-04-26 03:42:00|4007.3|4003.3|4006.3|4002.3|4008.8|4004.8|4006.3|4002.3|6
1650944530000|2022-04-26 03:42:10|4005.8|4001.8|4006.3|4002.3|4006.3|4002.3|4005.8|4001.8|4
1650944540000|2022-04-26 03:42:20|4007.3|4003.3|4007.3|4003.3|4008.3|4004.3|4007.3|4003.3|23
1650944550000|2022-04-26 03:42:30|4007.8|4003.8|4010.3|4006.3|4010.8|4006.8|4007.8|4003.8|38
1650944560000|2022-04-26 03:42:40|4009.8|4005.8|4011.3|4007.3|4011.8|4007.8|4009.8|4005.8|27
1650944570000|2022-04-26 03:42:50|4010.8|4006.8|4010.8|4006.8|4011.3|4007.3|4010.8|4006.8|4
1650944580000|2022-04-26 03:43:00|4010.3|4006.3|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|36
1650944590000|2022-04-26 03:43:10|4008.3|4004.3|4008.8|4004.8|4008.8|4004.8|4007.3|4003.3|7
1650944600000|2022-04-26 03:43:20|4009.3|4005.3|4011.3|4007.3|4012.3|4008.3|4009.3|4005.3|18
1650944610000|2022-04-26 03:43:30|4011.8|4007.8|4014.8|4010.8|4014.8|4010.8|4011.8|4007.8|17
1650944620000|2022-04-26 03:43:40|4014.3|4010.3|4016.3|4012.3|4016.3|4012.3|4014.3|4010.3|15
1650944630000|2022-04-26 03:43:50|4015.8|4011.8|4016.8|4012.8|4016.8|4012.8|4015.3|4011.3|8
1650944640000|2022-04-26 03:44:00|4016.3|4012.3|4017.8|4013.8|4018.8|4014.8|4016.3|4012.3|18
1650944650000|2022-04-26 03:44:10|4017.3|4013.3|4017.3|4013.3|4017.3|4013.3|4017.3|4013.3|2
1650944660000|2022-04-26 03:44:20|4016.8|4012.8|4016.3|4012.3|4016.8|4012.8|4015.3|4011.3|37
1650944670000|2022-04-26 03:44:30|4017.3|4013.3|4014.8|4010.8|4017.3|4013.3|4014.8|4010.8|12
1650944680000|2022-04-26 03:44:40|4015.3|4011.3|4014.3|4010.3|4015.3|4011.3|4013.8|4009.8|2
1650944690000|2022-04-26 03:44:50|4014.8|4010.8|4018.3|4014.3|4018.3|4014.3|4014.8|4010.8|24
1650944700000|2022-04-26 03:45:00|4018.8|4014.8|4020.3|4016.3|4022.3|4018.3|4018.8|4014.8|62
1650944710000|2022-04-26 03:45:10|4019.8|4015.8|4020.3|4016.3|4020.3|4016.3|4019.3|4015.3|17
1650944720000|2022-04-26 03:45:20|4019.3|4015.3|4020.8|4016.8|4020.8|4016.8|4019.3|4015.3|16
1650944730000|2022-04-26 03:45:30|4020.3|4016.3|4021.3|4017.3|4021.3|4017.3|4019.8|4015.8|17
1650944740000|2022-04-26 03:45:40|4022.3|4018.3|4020.8|4016.8|4022.3|4018.3|4020.3|4016.3|27
1650944750000|2022-04-26 03:45:50|4021.3|4017.3|4020.3|4016.3|4021.3|4017.3|4018.3|4014.3|55
1650944760000|2022-04-26 03:46:00|4019.3|4015.3|4018.3|4014.3|4020.3|4016.3|4017.3|4013.3|39
1650944770000|2022-04-26 03:46:10|4018.8|4014.8|4016.8|4012.8|4018.8|4014.8|4016.8|4012.8|8
1650944780000|2022-04-26 03:46:20|4016.3|4012.3|4016.8|4012.8|4018.3|4014.3|4016.3|4012.3|24
1650944790000|2022-04-26 03:46:30|4016.3|4012.3|4016.3|4012.3|4016.8|4012.8|4015.3|4011.3|21
1650944800000|2022-04-26 03:46:40|4016.8|4012.8|4015.3|4011.3|4016.8|4012.8|4015.3|4011.3|13
1650944810000|2022-04-26 03:46:50|4014.8|4010.8|4015.3|4011.3|4015.3|4011.3|4014.3|4010.3|10
1650944820000|2022-04-26 03:47:00|4014.8|4010.8|4014.8|4010.8|4014.8|4010.8|4013.3|4009.3|20
1650944830000|2022-04-26 03:47:10|4015.3|4011.3|4017.8|4013.8|4018.3|4014.3|4015.3|4011.3|30
1650944840000|2022-04-26 03:47:20|4017.3|4013.3|4018.8|4014.8|4018.8|4014.8|4017.3|4013.3|9
1650944850000|2022-04-26 03:47:30|4018.3|4014.3|4016.3|4012.3|4018.3|4014.3|4016.3|4012.3|17
1650944860000|2022-04-26 03:47:40|4016.8|4012.8|4015.8|4011.8|4016.8|4012.8|4015.3|4011.3|7
1650944870000|2022-04-26 03:47:50|4016.3|4012.3|4019.3|4015.3|4019.3|4015.3|4016.3|4012.3|55
1650944880000|2022-04-26 03:48:00|4018.8|4014.8|4018.8|4014.8|4019.3|4015.3|4018.3|4014.3|46
1650944890000|2022-04-26 03:48:10|4019.3|4015.3|4019.3|4015.3|4019.3|4015.3|4017.3|4013.3|12
1650944900000|2022-04-26 03:48:20|4019.8|4015.8|4017.8|4013.8|4019.8|4015.8|4017.8|4013.8|23
1650944910000|2022-04-26 03:48:30|4018.3|4014.3|4017.3|4013.3|4018.3|4014.3|4017.3|4013.3|29
1650944920000|2022-04-26 03:48:40|4017.8|4013.8|4017.8|4013.8|4018.8|4014.8|4017.8|4013.8|18
1650944930000|2022-04-26 03:48:50|4017.3|4013.3|4014.8|4010.8|4017.3|4013.3|4014.8|4010.8|1017
1650944940000|2022-04-26 03:49:00|4014.3|4010.3|4014.3|4010.3|4014.3|4010.3|4013.8|4009.8|10
1650944950000|2022-04-26 03:49:10|4014.8|4010.8|4014.8|4010.8|4014.8|4010.8|4014.8|4010.8|15
1650944960000|2022-04-26 03:49:20|4014.3|4010.3|4014.8|4010.8|4014.8|4010.8|4014.3|4010.3|2
1650944970000|2022-04-26 03:49:30|4015.3|4011.3|4015.8|4011.8|4016.3|4012.3|4015.3|4011.3|13
1650944980000|2022-04-26 03:49:40|4015.3|4011.3|4016.3|4012.3|4017.3|4013.3|4015.3|4011.3|71
1650944990000|2022-04-26 03:49:50|4015.3|4011.3|4015.8|4011.8|4015.8|4011.8|4015.3|4011.3|3
1650945000000|2022-04-26 03:50:00|4016.3|4012.3|4016.8|4012.8|4016.8|4012.8|4016.3|4012.3|2
1650945010000|2022-04-26 03:50:10|4017.3|4013.3|4016.8|4012.8|4017.8|4013.8|4016.8|4012.8|95
1650945020000|2022-04-26 03:50:20|4016.3|4012.3|4016.3|4012.3|4016.3|4012.3|4015.8|4011.8|90
1650945030000|2022-04-26 03:50:30|4016.8|4012.8|4018.3|4014.3|4018.3|4014.3|4016.3|4012.3|33
1650945040000|2022-04-26 03:50:40|4017.8|4013.8|4018.3|4014.3|4018.3|4014.3|4017.3|4013.3|7
1650945050000|2022-04-26 03:50:50|4017.8|4013.8|4017.3|4013.3|4017.8|4013.8|4016.3|4012.3|13
1650945060000|2022-04-26 03:51:00|4018.3|4014.3|4017.8|4013.8|4018.3|4014.3|4016.8|4012.8|17
1650945070000|2022-04-26 03:51:10|4017.3|4013.3|4016.3|4012.3|4017.3|4013.3|4016.3|4012.3|12
1650945080000|2022-04-26 03:51:20|4015.3|4011.3|4014.3|4010.3|4015.8|4011.8|4014.3|4010.3|3
1650945090000|2022-04-26 03:51:30|4013.8|4009.8|4013.8|4009.8|4014.3|4010.3|4013.8|4009.8|19
1650945100000|2022-04-26 03:51:40|4014.3|4010.3|4015.3|4011.3|4015.3|4011.3|4014.3|4010.3|16
1650945110000|2022-04-26 03:51:50|4014.8|4010.8|4012.3|4008.3|4014.8|4010.8|4012.3|4008.3|12
1650945120000|2022-04-26 03:52:00|4011.8|4007.8|4011.3|4007.3|4011.8|4007.8|4011.3|4007.3|7
1650945130000|2022-04-26 03:52:10|4011.8|4007.8|4013.3|4009.3|4013.3|4009.3|4011.3|4007.3|18
1650945140000|2022-04-26 03:52:20|4013.8|4009.8|4014.3|4010.3|4015.3|4011.3|4013.8|4009.8|21
1650945150000|2022-04-26 03:52:30|4013.8|4009.8|4013.3|4009.3|4013.8|4009.8|4013.3|4009.3|4
1650945160000|2022-04-26 03:52:40|4012.8|4008.8|4012.8|4008.8|4012.8|4008.8|4011.8|4007.8|25
1650945170000|2022-04-26 03:52:50|4012.3|4008.3|4012.8|4008.8|4013.3|4009.3|4012.3|4008.3|4
1650945180000|2022-04-26 03:53:00|4012.3|4008.3|4012.8|4008.8|4012.8|4008.8|4011.8|4007.8|2
1650945190000|2022-04-26 03:53:10|4012.3|4008.3|4012.8|4008.8|4012.8|4008.8|4012.3|4008.3|3
1650945200000|2022-04-26 03:53:20|4012.3|4008.3|4011.3|4007.3|4012.8|4008.8|4010.8|4006.8|10
1650945210000|2022-04-26 03:53:30|4012.8|4008.8|4013.3|4009.3|4013.3|4009.3|4012.8|4008.8|11
1650945220000|2022-04-26 03:53:40|4013.8|4009.8|4012.8|4008.8|4013.8|4009.8|4011.3|4007.3|4
1650945230000|2022-04-26 03:53:50|4012.3|4008.3|4015.3|4011.3|4015.3|4011.3|4012.3|4008.3|37
1650945240000|2022-04-26 03:54:00|4014.8|4010.8|4017.8|4013.8|4018.8|4014.8|4014.3|4010.3|22
1650945250000|2022-04-26 03:54:10|4019.3|4015.3|4020.3|4016.3|4020.3|4016.3|4019.3|4015.3|46
1650945260000|2022-04-26 03:54:20|4019.8|4015.8|4020.3|4016.3|4020.8|4016.8|4019.8|4015.8|5
1650945270000|2022-04-26 03:54:30|4020.8|4016.8|4016.8|4012.8|4020.8|4016.8|4016.8|4012.8|321
1650945280000|2022-04-26 03:54:40|4016.3|4012.3|4015.8|4011.8|4016.3|4012.3|4015.8|4011.8|17
1650945290000|2022-04-26 03:54:50|4014.8|4010.8|4014.3|4010.3|4014.8|4010.8|4014.3|4010.3|19
1650945300000|2022-04-26 03:55:00|4013.3|4009.3|4012.8|4008.8|4014.8|4010.8|4012.8|4008.8|8
1650945310000|2022-04-26 03:55:10|4012.3|4008.3|4009.8|4005.8|4012.8|4008.8|4009.8|4005.8|8
1650945320000|2022-04-26 03:55:20|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|11
1650945330000|2022-04-26 03:55:30|4009.8|4005.8|4011.8|4007.8|4011.8|4007.8|4009.8|4005.8|31
1650945340000|2022-04-26 03:55:40|4012.3|4008.3|4011.3|4007.3|4013.3|4009.3|4011.3|4007.3|14
1650945350000|2022-04-26 03:55:50|4011.8|4007.8|4011.3|4007.3|4011.8|4007.8|4011.3|4007.3|10
1650945360000|2022-04-26 03:56:00|4011.8|4007.8|4012.8|4008.8|4012.8|4008.8|4011.3|4007.3|5
1650945370000|2022-04-26 03:56:10|4013.8|4009.8|4015.8|4011.8|4015.8|4011.8|4013.8|4009.8|21
1650945380000|2022-04-26 03:56:20|4016.3|4012.3|4012.8|4008.8|4016.3|4012.3|4012.8|4008.8|2
1650945390000|2022-04-26 03:56:30|4012.3|4008.3|4011.3|4007.3|4012.3|4008.3|4011.3|4007.3|9
1650945400000|2022-04-26 03:56:40|4011.8|4007.8|4012.3|4008.3|4012.8|4008.8|4011.8|4007.8|6
1650945410000|2022-04-26 03:56:50|4011.8|4007.8|4011.8|4007.8|4011.8|4007.8|4011.3|4007.3|5
1650945420000|2022-04-26 03:57:00|4010.8|4006.8|4010.8|4006.8|4011.3|4007.3|4010.8|4006.8|12
1650945430000|2022-04-26 03:57:10|4010.3|4006.3|4010.3|4006.3|4010.3|4006.3|4010.3|4006.3|0
1650945440000|2022-04-26 03:57:20|4009.8|4005.8|4010.8|4006.8|4010.8|4006.8|4009.3|4005.3|13
1650945450000|2022-04-26 03:57:30|4010.3|4006.3|4010.8|4006.8|4012.3|4008.3|4010.3|4006.3|18
1650945460000|2022-04-26 03:57:40|4010.3|4006.3|4008.8|4004.8|4010.3|4006.3|4008.8|4004.8|3
1650945470000|2022-04-26 03:57:50|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4009.3|4005.3|4
1650945480000|2022-04-26 03:58:00|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4009.3|4005.3|0
1650945490000|2022-04-26 03:58:10|4009.3|4005.3|4006.8|4002.8|4009.3|4005.3|4006.3|4002.3|25
1650945500000|2022-04-26 03:58:20|4007.3|4003.3|4007.3|4003.3|4007.8|4003.8|4007.3|4003.3|11
1650945510000|2022-04-26 03:58:30|4008.8|4004.8|4009.3|4005.3|4009.3|4005.3|4008.8|4004.8|2
1650945520000|2022-04-26 03:58:40|4009.8|4005.8|4009.3|4005.3|4010.3|4006.3|4009.3|4005.3|7
1650945530000|2022-04-26 03:58:50|4009.8|4005.8|4010.8|4006.8|4011.8|4007.8|4009.8|4005.8|11
1650945540000|2022-04-26 03:59:00|4010.3|4006.3|4008.3|4004.3|4010.3|4006.3|4007.8|4003.8|4
1650945550000|2022-04-26 03:59:10|4008.8|4004.8|4008.8|4004.8|4008.8|4004.8|4008.3|4004.3|17
1650945560000|2022-04-26 03:59:20|4009.8|4005.8|4007.3|4003.3|4009.8|4005.8|4007.3|4003.3|15
1650945570000|2022-04-26 03:59:30|4006.8|4002.8|4007.8|4003.8|4008.8|4004.8|4006.8|4002.8|4
1650945580000|2022-04-26 03:59:40|4008.3|4004.3|4008.3|4004.3|4008.3|4004.3|4008.3|4004.3|2
1650945590000|2022-04-26 03:59:50|4008.8|4004.8|4011.3|4007.3|4012.3|4008.3|4008.8|4004.8|32
1650945600000|2022-04-26 04:00:00|4013.6|4004.6|4013.7|4004.7|4014.5|4005.5|4013.6|4004.6|0
1650945610000|2022-04-26 04:00:10|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|0
1650945620000|2022-04-26 04:00:20|4013.5|4004.5|4013.6|4004.6|4013.6|4004.6|4013.4|4004.4|0
1650945630000|2022-04-26 04:00:30|4013.7|4004.7|4013.6|4004.6|4013.7|4004.7|4013.6|4004.6|0
1650945640000|2022-04-26 04:00:40|4013.7|4004.7|4013.7|4004.7|4013.7|4004.7|4013.7|4004.7|0
1650945660000|2022-04-26 04:01:00|4013.8|4004.8|4013.7|4004.7|4013.8|4004.8|4013.7|4004.7|0
1650945670000|2022-04-26 04:01:10|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|0
1650945690000|2022-04-26 04:01:30|4013.8|4004.8|4013.7|4004.7|4013.8|4004.8|4013.7|4004.7|0
1650945710000|2022-04-26 04:01:50|4013.8|4004.8|4014.7|4005.7|4014.7|4005.7|4013.8|4004.8|0
1650945760000|2022-04-26 04:02:40|4014.8|4005.8|4014.7|4005.7|4014.8|4005.8|4014.7|4005.7|0
1650945770000|2022-04-26 04:02:50|4014.8|4005.8|4014.8|4005.8|4014.9|4005.9|4014.8|4005.8|0
1650945780000|2022-04-26 04:03:00|4014.9|4005.9|4014.9|4005.9|4014.9|4005.9|4014.8|4005.8|0
1650945820000|2022-04-26 04:03:40|4014.7|4005.7|4014.8|4005.8|4014.8|4005.8|4014.7|4005.7|0
1650945830000|2022-04-26 04:03:50|4014.9|4005.9|4014.8|4005.8|4014.9|4005.9|4014.8|4005.8|0
1650945840000|2022-04-26 04:04:00|4014.7|4005.7|4014.8|4005.8|4014.8|4005.8|4014.7|4005.7|0
1650945860000|2022-04-26 04:04:20|4014.7|4005.7|4014.8|4005.8|4014.8|4005.8|4014.7|4005.7|0
1650945870000|2022-04-26 04:04:30|4014.9|4005.9|4015.7|4006.7|4015.7|4006.7|4014.8|4005.8|0
1650945890000|2022-04-26 04:04:50|4015.6|4006.6|4014.8|4005.8|4015.6|4006.6|4014.8|4005.8|0
1650945900000|2022-04-26 04:05:00|4015.2|4006.2|4014.8|4005.8|4015.2|4006.2|4014.8|4005.8|0
1650945910000|2022-04-26 04:05:10|4014.7|4005.7|4015.2|4006.2|4015.2|4006.2|4014.7|4005.7|0
1650945930000|2022-04-26 04:05:30|4014.8|4005.8|4014.8|4005.8|4014.8|4005.8|4014.8|4005.8|0
1650945940000|2022-04-26 04:05:40|4014.7|4005.7|4014.7|4005.7|4014.7|4005.7|4014.7|4005.7|0
1650945950000|2022-04-26 04:05:50|4014.6|4005.6|4014.6|4005.6|4014.6|4005.6|4014.6|4005.6|0
1650945960000|2022-04-26 04:06:00|4014.5|4005.5|4014.5|4005.5|4014.7|4005.7|4014.5|4005.5|0
1650945970000|2022-04-26 04:06:10|4014.4|4005.4|4015.3|4006.3|4015.3|4006.3|4014.4|4005.4|0
1650945980000|2022-04-26 04:06:20|4015|4006|4015|4006|4015|4006|4015|4006|0
1650945990000|2022-04-26 04:06:30|4015.2|4006.2|4015|4006|4015.2|4006.2|4015|4006|0
1650946000000|2022-04-26 04:06:40|4015.2|4006.2|4015.2|4006.2|4015.2|4006.2|4015.1|4006.1|0
1650946020000|2022-04-26 04:07:00|4015|4006|4015|4006|4015|4006|4015|4006|0
1650946040000|2022-04-26 04:07:20|4014.9|4005.9|4014|4005|4014.9|4005.9|4014|4005|0
1650946050000|2022-04-26 04:07:30|4014.1|4005.1|4014|4005|4014.1|4005.1|4014|4005|0
1650946060000|2022-04-26 04:07:40|4014.1|4005.1|4014|4005|4014.1|4005.1|4014|4005|0
1650946070000|2022-04-26 04:07:50|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|0
1650946080000|2022-04-26 04:08:00|4014|4005|4014.1|4005.1|4014.1|4005.1|4014|4005|0
1650946090000|2022-04-26 04:08:10|4014|4005|4014.1|4005.1|4014.1|4005.1|4014|4005|0
1650946100000|2022-04-26 04:08:20|4014|4005|4014|4005|4014.1|4005.1|4014|4005|0
1650946110000|2022-04-26 04:08:30|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|0
1650946120000|2022-04-26 04:08:40|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|4013.2|4004.2|0
1650946140000|2022-04-26 04:09:00|4013.2|4004.2|4013.1|4004.1|4013.2|4004.2|4013.1|4004.1|0
1650946180000|2022-04-26 04:09:40|4013|4004|4013.1|4004.1|4013.1|4004.1|4013|4004|0
1650946190000|2022-04-26 04:09:50|4013|4004|4013|4004|4013|4004|4013|4004|0
1650946200000|2022-04-26 04:10:00|4012.2|4003.2|4011.9|4002.9|4012.2|4003.2|4011.9|4002.9|0
1650946210000|2022-04-26 04:10:10|4011.8|4002.8|4011.9|4002.9|4011.9|4002.9|4011.8|4002.8|0
1650946220000|2022-04-26 04:10:20|4011.8|4002.8|4011.8|4002.8|4011.8|4002.8|4011.8|4002.8|0
1650946230000|2022-04-26 04:10:30|4011.9|4002.9|4011.8|4002.8|4011.9|4002.9|4011.8|4002.8|0
1650946240000|2022-04-26 04:10:40|4011.9|4002.9|4012.1|4003.1|4012.1|4003.1|4011.9|4002.9|0
1650946250000|2022-04-26 04:10:50|4012.2|4003.2|4012.9|4003.9|4013|4004|4012.2|4003.2|0
1650946260000|2022-04-26 04:11:00|4013|4004|4012.9|4003.9|4013|4004|4012.9|4003.9|0
1650946270000|2022-04-26 04:11:10|4012.5|4003.5|4011.9|4002.9|4012.5|4003.5|4011.9|4002.9|0
1650946280000|2022-04-26 04:11:20|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|0
1650946290000|2022-04-26 04:11:30|4012.2|4003.2|4012.2|4003.2|4012.2|4003.2|4012.1|4003.1|0
1650946300000|2022-04-26 04:11:40|4012.3|4003.3|4013.1|4004.1|4013.1|4004.1|4012.3|4003.3|0
1650946310000|2022-04-26 04:11:50|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|0
1650946320000|2022-04-26 04:12:00|4013.8|4004.8|4014|4005|4014|4005|4013|4004|0
1650946330000|2022-04-26 04:12:10|4014.1|4005.1|4014.1|4005.1|4014.2|4005.2|4014|4005|0
1650946370000|2022-04-26 04:12:50|4014|4005|4014|4005|4014|4005|4014|4005|0
1650946380000|2022-04-26 04:13:00|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|4013.9|4004.9|0
1650946410000|2022-04-26 04:13:30|4013.8|4004.8|4013.8|4004.8|4013.8|4004.8|4013.8|4004.8|0
1650946420000|2022-04-26 04:13:40|4014|4005|4014.1|4005.1|4014.1|4005.1|4013.2|4004.2|0
1650946480000|2022-04-26 04:14:40|4014.2|4005.2|4014.3|4005.3|4014.3|4005.3|4014.1|4005.1|0
1650946530000|2022-04-26 04:15:30|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|0
1650946540000|2022-04-26 04:15:40|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|0
1650946560000|2022-04-26 04:16:00|4013.2|4004.2|4013.3|4004.3|4013.3|4004.3|4013.2|4004.2|0
1650946570000|2022-04-26 04:16:10|4013.2|4004.2|4013.3|4004.3|4013.3|4004.3|4013.2|4004.2|0
1650946600000|2022-04-26 04:16:40|4013.4|4004.4|4013.4|4004.4|4013.4|4004.4|4013.4|4004.4|0
1650946620000|2022-04-26 04:17:00|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|0
1650946640000|2022-04-26 04:17:20|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|0
1650946650000|2022-04-26 04:17:30|4013.5|4004.5|4013.6|4004.6|4013.6|4004.6|4013.5|4004.5|0
1650946680000|2022-04-26 04:18:00|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|4013.4|4004.4|0
1650946710000|2022-04-26 04:18:30|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|0
1650946740000|2022-04-26 04:19:00|4013.2|4004.2|4013.2|4004.2|4013.3|4004.3|4013.2|4004.2|0
1650946750000|2022-04-26 04:19:10|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|0
1650946790000|2022-04-26 04:19:50|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|0
1650946800000|2022-04-26 04:20:00|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|4013.3|4004.3|0
1650946860000|2022-04-26 04:21:00|4013.2|4004.2|4013.3|4004.3|4013.3|4004.3|4013.2|4004.2|0
1650946870000|2022-04-26 04:21:10|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|0
1650946890000|2022-04-26 04:21:30|4013.1|4004.1|4012.2|4003.2|4013.1|4004.1|4012.2|4003.2|0
1650946900000|2022-04-26 04:21:40|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|0
1650946920000|2022-04-26 04:22:00|4012.2|4003.2|4012.2|4003.2|4012.2|4003.2|4012.2|4003.2|0
1650947040000|2022-04-26 04:24:00|4012.1|4003.1|4012|4003|4012.1|4003.1|4012|4003|0
1650947050000|2022-04-26 04:24:10|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|4012.1|4003.1|0
1650947090000|2022-04-26 04:24:50|4012.9|4003.9|4013|4004|4013|4004|4012.9|4003.9|0
1650947110000|2022-04-26 04:25:10|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|0
1650947120000|2022-04-26 04:25:20|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947130000|2022-04-26 04:25:30|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|0
1650947160000|2022-04-26 04:26:00|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947240000|2022-04-26 04:27:20|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|0
1650947260000|2022-04-26 04:27:40|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947280000|2022-04-26 04:28:00|4012.9|4003.9|4012.9|4003.9|4013|4004|4012.9|4003.9|0
1650947290000|2022-04-26 04:28:10|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947310000|2022-04-26 04:28:30|4012.9|4003.9|4013|4004|4013|4004|4012.9|4003.9|0
1650947320000|2022-04-26 04:28:40|4012.9|4003.9|4013|4004|4013|4004|4012.9|4003.9|0
1650947350000|2022-04-26 04:29:10|4012.9|4003.9|4012.9|4003.9|4013|4004|4012.9|4003.9|0
1650947360000|2022-04-26 04:29:20|4013|4004|4013|4004|4013|4004|4012.9|4003.9|0
1650947380000|2022-04-26 04:29:40|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|4012.9|4003.9|0
1650947400000|2022-04-26 04:30:00|4013|4004|4013.2|4004.2|4013.2|4004.2|4013|4004|0
1650947420000|2022-04-26 04:30:20|4013.1|4004.1|4013.1|4004.1|4013.1|4004.1|4013.1|4004.1|0
1650947430000|2022-04-26 04:30:30|4013.2|4004.2|4013|4004|4013.2|4004.2|4013|4004|0
1650947460000|2022-04-26 04:31:00|4013.2|4004.2|4014.1|4005.1|4014.1|4005.1|4013.2|4004.2|0
1650947490000|2022-04-26 04:31:30|4014|4005|4014|4005|4014|4005|4014|4005|0
1650947510000|2022-04-26 04:31:50|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|0
1650947540000|2022-04-26 04:32:20|4014.9|4005.9|4014.1|4005.1|4014.9|4005.9|4014.1|4005.1|0
1650947690000|2022-04-26 04:34:50|4014.9|4005.9|4014.9|4005.9|4014.9|4005.9|4014.9|4005.9|0
1650947710000|2022-04-26 04:35:10|4014.5|4005.5|4014.1|4005.1|4014.9|4005.9|4014.1|4005.1|0
1650947750000|2022-04-26 04:35:50|4014|4005|4014|4005|4014|4005|4014|4005|0
1650947760000|2022-04-26 04:36:00|4013.8|4004.8|4014|4005|4014|4005|4013.8|4004.8|0
1650947820000|2022-04-26 04:37:00|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|0
1650947860000|2022-04-26 04:37:40|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947890000|2022-04-26 04:38:10|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|4013.2|4004.2|0
1650947910000|2022-04-26 04:38:30|4013|4004|4013.2|4004.2|4013.2|4004.2|4013|4004|0
1650947920000|2022-04-26 04:38:40|4013|4004|4013|4004|4013|4004|4013|4004|0
1650947940000|2022-04-26 04:39:00|4013.1|4004.1|4013.2|4004.2|4013.2|4004.2|4013.1|4004.1|0
1650947970000|2022-04-26 04:39:30|4014|4005|4014|4005|4014|4005|4014|4005|0
1650947980000|2022-04-26 04:39:40|4013.6|4004.6|4014|4005|4014|4005|4013.6|4004.6|0
1650948000000|2022-04-26 04:40:00|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|4014.1|4005.1|0
1650948010000|2022-04-26 04:40:10|4014.2|4005.2|4014.8|4005.8|4014.8|4005.8|4014.2|4005.2|0
1650948020000|2022-04-26 04:40:20|4015.2|4006.2|4014.7|4005.7|4015.2|4006.2|4014.7|4005.7|0
1650948030000|2022-04-26 04:40:30|4014.3|4005.3|4014.4|4005.4|4014.4|4005.4|4014.3|4005.3|0
1650948040000|2022-04-26 04:40:40|4014.8|4005.8|4014.8|4005.8|4014.8|4005.8|4014.8|4005.8|0
1650948050000|2022-04-26 04:40:50|4014.4|4005.4|4014.4|4005.4|4014.4|4005.4|4014.3|4005.3|0
1650948060000|2022-04-26 04:41:00|4014.3|4005.3|4013.5|4004.5|4014.3|4005.3|4013.5|4004.5|0
1650948160000|2022-04-26 04:42:40|4013.1|4004.1|4013.5|4004.5|4013.5|4004.5|4013.1|4004.1|0
1650948170000|2022-04-26 04:42:50|4013.1|4004.1|4012.7|4003.7|4013.5|4004.5|4012.7|4003.7|0
1650948190000|2022-04-26 04:43:10|4013.5|4004.5|4013.6|4004.6|4013.6|4004.6|4013.5|4004.5|0
1650948200000|2022-04-26 04:43:20|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|0
1650948280000|2022-04-26 04:44:40|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|4013.6|4004.6|0
1650948310000|2022-04-26 04:45:10|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|4013.5|4004.5|0
1650948320000|2022-04-26 04:45:20|4013.6|4004.6|4014.4|4005.4|4014.4|4005.4|4013.6|4004.6|0
1650948410000|2022-04-26 04:46:50|4014.3|4005.3|4014.3|4005.3|4014.3|4005.3|4014.3|4005.3|0
1650948440000|2022-04-26 04:47:20|4014.2|4005.2|4014.3|4005.3|4014.3|4005.3|4014.2|4005.2|0
1650948470000|2022-04-26 04:47:50|4014.1|4005.1|4014.3|4005.3|4014.3|4005.3|4014.1|4005.1|0
1650948540000|2022-04-26 04:49:00|4015.1|4006.1|4015.1|4006.1|4015.1|4006.1|4015.1|4006.1|0
1650948590000|2022-04-26 04:49:50|4015.9|4006.9|4016|4007|4016|4007|4015.9|4006.9|0
1650948670000|2022-04-26 04:51:10|4015.6|4006.6|4015.2|4006.2|4015.6|4006.6|4015.2|4006.2|0
1650948720000|2022-04-26 04:52:00|4015.1|4006.1|4015.1|4006.1|4015.1|4006.1|4015.1|4006.1|0
1650948750000|2022-04-26 04:52:30|4014.3|4005.3|4014.7|4005.7|4015.1|4006.1|4014.3|4005.3|0
1650948760000|2022-04-26 04:52:40|4014.3|4005.3|4014.7|4005.7|4015.1|4006.1|4014.3|4005.3|0
1650948770000|2022-04-26 04:52:50|4014.6|4005.6|4014.3|4005.3|4014.7|4005.7|4014.3|4005.3|0
1650948780000|2022-04-26 04:53:00|4014.4|4005.4|4014.4|4005.4|4014.4|4005.4|4014.4|4005.4|0
1650948790000|2022-04-26 04:53:10|4014.8|4005.8|4014.8|4005.8|4015.2|4006.2|4014.8|4005.8|0
1650948810000|2022-04-26 04:53:30|4015.2|4006.2|4014.8|4005.8|4015.2|4006.2|4014.8|4005.8|0
1650948830000|2022-04-26 04:53:50|4015.2|4006.2|4015.3|4006.3|4015.3|4006.3|4015.2|4006.2|0
1650948890000|2022-04-26 04:54:50|4015.2|4006.2|4015.3|4006.3|4015.3|4006.3|4015.2|4006.2|0
1650948990000|2022-04-26 04:56:30|4016.1|4007.1|4016.1|4007.1|4016.1|4007.1|4016.1|4007.1|0
1650949000000|2022-04-26 04:56:40|4015.7|4006.7|4015.3|4006.3|4015.7|4006.7|4015.3|4006.3|0
1650949010000|2022-04-26 04:56:50|4015.2|4006.2|4015.2|4006.2|4015.2|4006.2|4015.2|4006.2|0
1650949040000|2022-04-26 04:57:20|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|0
1650949070000|2022-04-26 04:57:50|4014.9|4005.9|4014.5|4005.5|4014.9|4005.9|4014.5|4005.5|0
1650949080000|2022-04-26 04:58:00|4014.4|4005.4|4014.9|4005.9|4014.9|4005.9|4014.4|4005.4|0
1650949130000|2022-04-26 04:58:50|4014.5|4005.5|4014.9|4005.9|4014.9|4005.9|4014.5|4005.5|0
1650949140000|2022-04-26 04:59:00|4014.5|4005.5|4014.9|4005.9|4014.9|4005.9|4014.5|4005.5|0
1650949150000|2022-04-26 04:59:10|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|0
1650949200000|2022-04-26 05:00:00|4013.3|4009.3|4007.8|4003.8|4013.3|4009.3|4007.3|4003.3|32
1650949210000|2022-04-26 05:00:10|4008.8|4004.8|4010.8|4006.8|4013.3|4009.3|4008.8|4004.8|25
1650949220000|2022-04-26 05:00:20|4010.3|4006.3|4011.3|4007.3|4011.3|4007.3|4008.3|4004.3|11
1650949230000|2022-04-26 05:00:30|4009.8|4005.8|4011.3|4007.3|4015.3|4011.3|4009.8|4005.8|35
1650949240000|2022-04-26 05:00:40|4010.8|4006.8|4016.3|4012.3|4016.8|4012.8|4010.8|4006.8|17
1650949250000|2022-04-26 05:00:50|4016.8|4012.8|4021.3|4017.3|4021.3|4017.3|4016.3|4012.3|84
1650949260000|2022-04-26 05:01:00|4020.8|4016.8|4019.8|4015.8|4020.8|4016.8|4015.3|4011.3|42
1650949270000|2022-04-26 05:01:10|4019.3|4015.3|4019.3|4015.3|4019.3|4015.3|4017.3|4013.3|48
1650949280000|2022-04-26 05:01:20|4018.8|4014.8|4016.8|4012.8|4019.8|4015.8|4015.8|4011.8|46
1650949290000|2022-04-26 05:01:30|4017.3|4013.3|4015.3|4011.3|4018.8|4014.8|4013.8|4009.8|39
1650949300000|2022-04-26 05:01:40|4014.8|4010.8|4015.3|4011.3|4015.8|4011.8|4013.8|4009.8|4
1650949310000|2022-04-26 05:01:50|4014.8|4010.8|4014.3|4010.3|4015.8|4011.8|4014.3|4010.3|10
1650949320000|2022-04-26 05:02:00|4014.8|4010.8|4018.8|4014.8|4019.3|4015.3|4014.8|4010.8|66
1650949330000|2022-04-26 05:02:10|4019.3|4015.3|4018.3|4014.3|4019.8|4015.8|4017.8|4013.8|26
1650949340000|2022-04-26 05:02:20|4018.8|4014.8|4022.3|4018.3|4022.8|4018.8|4018.8|4014.8|62
1650949350000|2022-04-26 05:02:30|4023.3|4019.3|4023.3|4019.3|4024.3|4020.3|4021.3|4017.3|27
1650949360000|2022-04-26 05:02:40|4022.8|4018.8|4024.3|4020.3|4025.3|4021.3|4021.3|4017.3|42
1650949370000|2022-04-26 05:02:50|4025.3|4021.3|4022.3|4018.3|4025.8|4021.8|4020.8|4016.8|66
1650949380000|2022-04-26 05:03:00|4021.8|4017.8|4018.8|4014.8|4021.8|4017.8|4017.3|4013.3|41
1650949390000|2022-04-26 05:03:10|4018.3|4014.3|4021.8|4017.8|4022.3|4018.3|4017.8|4013.8|60
1650949400000|2022-04-26 05:03:20|4021.3|4017.3|4021.3|4017.3|4022.8|4018.8|4021.3|4017.3|17
1650949410000|2022-04-26 05:03:30|4020.8|4016.8|4017.8|4013.8|4021.8|4017.8|4016.3|4012.3|32
1650949420000|2022-04-26 05:03:40|4017.3|4013.3|4014.8|4010.8|4017.3|4013.3|4014.3|4010.3|11
1650949430000|2022-04-26 05:03:50|4014.3|4010.3|4013.3|4009.3|4014.8|4010.8|4013.3|4009.3|24
1650949440000|2022-04-26 05:04:00|4012.8|4008.8|4011.8|4007.8|4013.3|4009.3|4011.8|4007.8|13
1650949450000|2022-04-26 05:04:10|4010.3|4006.3|4004.3|4000.3|4010.3|4006.3|4003.3|3999.3|68
1650949460000|2022-04-26 05:04:20|4005.3|4001.3|4003.8|3999.8|4005.3|4001.3|4003.8|3999.8|25
1650949470000|2022-04-26 05:04:30|4004.8|4000.8|4006.8|4002.8|4010.8|4006.8|4004.8|4000.8|86
1650949480000|2022-04-26 05:04:40|4007.3|4003.3|4009.3|4005.3|4009.3|4005.3|4007.3|4003.3|9
1650949490000|2022-04-26 05:04:50|4008.3|4004.3|4005.8|4001.8|4008.3|4004.3|4003.8|3999.8|45
1650949500000|2022-04-26 05:05:00|4006.3|4002.3|4009.3|4005.3|4009.3|4005.3|4006.3|4002.3|32
1650949510000|2022-04-26 05:05:10|4010.3|4006.3|4009.8|4005.8|4010.8|4006.8|4008.3|4004.3|31
1650949520000|2022-04-26 05:05:20|4010.3|4006.3|4010.3|4006.3|4011.3|4007.3|4007.8|4003.8|10
1650949530000|2022-04-26 05:05:30|4011.3|4007.3|4012.3|4008.3|4013.3|4009.3|4009.8|4005.8|56
1650949540000|2022-04-26 05:05:40|4011.8|4007.8|4008.3|4004.3|4012.3|4008.3|4007.8|4003.8|39
1650949550000|2022-04-26 05:05:50|4008.8|4004.8|4007.8|4003.8|4011.3|4007.3|4007.8|4003.8|41
1650949560000|2022-04-26 05:06:00|4007.3|4003.3|4005.8|4001.8|4007.3|4003.3|4003.8|3999.8|67
1650949570000|2022-04-26 05:06:10|4005.3|4001.3|4006.8|4002.8|4008.3|4004.3|4004.8|4000.8|35
1650949580000|2022-04-26 05:06:20|4006.3|4002.3|4007.3|4003.3|4008.8|4004.8|4005.8|4001.8|21
1650949590000|2022-04-26 05:06:30|4006.8|4002.8|4004.3|4000.3|4007.8|4003.8|4003.8|3999.8|27
1650949600000|2022-04-26 05:06:40|4004.8|4000.8|4005.8|4001.8|4006.3|4002.3|4004.3|4000.3|16
1650949610000|2022-04-26 05:06:50|4006.3|4002.3|4007.8|4003.8|4007.8|4003.8|4006.3|4002.3|31
1650949620000|2022-04-26 05:07:00|4007.3|4003.3|4005.8|4001.8|4007.3|4003.3|4005.3|4001.3|18
1650949630000|2022-04-26 05:07:10|4006.3|4002.3|4004.3|4000.3|4006.8|4002.8|4003.8|3999.8|47
1650949640000|2022-04-26 05:07:20|4003.8|3999.8|4000.8|3996.8|4003.8|3999.8|3999.8|3995.8|74
1650949650000|2022-04-26 05:07:30|4001.3|3997.3|4000.8|3996.8|4001.3|3997.3|3998.3|3994.3|44
1650949660000|2022-04-26 05:07:40|4001.3|3997.3|4003.3|3999.3|4005.3|4001.3|4001.3|3997.3|68
1650949670000|2022-04-26 05:07:50|4003.8|3999.8|4003.8|3999.8|4003.8|3999.8|4002.3|3998.3|19
1650949680000|2022-04-26 05:08:00|4004.3|4000.3|4002.8|3998.8|4005.3|4001.3|4001.8|3997.8|50
1650949690000|2022-04-26 05:08:10|4002.3|3998.3|3999.8|3995.8|4002.8|3998.8|3999.8|3995.8|29
1650949700000|2022-04-26 05:08:20|4000.8|3996.8|4000.8|3996.8|4001.8|3997.8|4000.3|3996.3|229
1650949710000|2022-04-26 05:08:30|4000.3|3996.3|3999.3|3995.3|4000.8|3996.8|3999.3|3995.3|289
1650949720000|2022-04-26 05:08:40|3999.8|3995.8|3999.8|3995.8|4001.8|3997.8|3999.8|3995.8|5
1650949730000|2022-04-26 05:08:50|4000.3|3996.3|3999.8|3995.8|4000.3|3996.3|3998.3|3994.3|948
1650949740000|2022-04-26 05:09:00|4001.8|3997.8|4000.8|3996.8|4002.8|3998.8|4000.8|3996.8|47
1650949750000|2022-04-26 05:09:10|4001.3|3997.3|4001.8|3997.8|4002.8|3998.8|4000.8|3996.8|12
1650949760000|2022-04-26 05:09:20|4001.3|3997.3|3999.8|3995.8|4001.3|3997.3|3999.8|3995.8|17
1650949770000|2022-04-26 05:09:30|4000.3|3996.3|4001.8|3997.8|4001.8|3997.8|4000.3|3996.3|12
1650949780000|2022-04-26 05:09:40|4001.3|3997.3|4003.8|3999.8|4004.3|4000.3|4000.8|3996.8|50
1650949790000|2022-04-26 05:09:50|4004.3|4000.3|4006.8|4002.8|4007.3|4003.3|4004.3|4000.3|12
1650949800000|2022-04-26 05:10:00|4006.3|4002.3|4007.3|4003.3|4008.8|4004.8|4006.3|4002.3|33
1650949810000|2022-04-26 05:10:10|4007.8|4003.8|4006.3|4002.3|4008.3|4004.3|4006.3|4002.3|24
1650949820000|2022-04-26 05:10:20|4006.8|4002.8|4007.8|4003.8|4008.3|4004.3|4005.3|4001.3|25
1650949830000|2022-04-26 05:10:30|4008.3|4004.3|4008.3|4004.3|4008.8|4004.8|4007.3|4003.3|33
1650949840000|2022-04-26 05:10:40|4008.8|4004.8|4008.8|4004.8|4008.8|4004.8|4008.8|4004.8|101
1650949850000|2022-04-26 05:10:50|4009.3|4005.3|4009.8|4005.8|4010.8|4006.8|4009.3|4005.3|133
1650949860000|2022-04-26 05:11:00|4009.3|4005.3|4009.3|4005.3|4009.8|4005.8|4007.3|4003.3|30
1650949870000|2022-04-26 05:11:10|4009.8|4005.8|4008.3|4004.3|4010.8|4006.8|4007.8|4003.8|131
1650949880000|2022-04-26 05:11:20|4008.8|4004.8|4011.8|4007.8|4011.8|4007.8|4008.8|4004.8|27
1650949890000|2022-04-26 05:11:30|4012.8|4008.8|4012.8|4008.8|4013.8|4009.8|4011.3|4007.3|131
1650949900000|2022-04-26 05:11:40|4013.3|4009.3|4013.8|4009.8|4014.8|4010.8|4012.8|4008.8|7
1650949910000|2022-04-26 05:11:50|4014.8|4010.8|4012.8|4008.8|4014.8|4010.8|4012.3|4008.3|126
1650949920000|2022-04-26 05:12:00|4012.3|4008.3|4013.8|4009.8|4013.8|4009.8|4010.8|4006.8|43
1650949930000|2022-04-26 05:12:10|4014.3|4010.3|4016.8|4012.8|4016.8|4012.8|4013.8|4009.8|22
1650949940000|2022-04-26 05:12:20|4017.3|4013.3|4017.8|4013.8|4018.8|4014.8|4017.3|4013.3|20
1650949950000|2022-04-26 05:12:30|4018.3|4014.3|4016.8|4012.8|4019.8|4015.8|4016.8|4012.8|41
1650949960000|2022-04-26 05:12:40|4017.3|4013.3|4020.3|4016.3|4021.3|4017.3|4017.3|4013.3|176
1650949970000|2022-04-26 05:12:50|4019.8|4015.8|4017.3|4013.3|4020.8|4016.8|4017.3|4013.3|30
1650949980000|2022-04-26 05:13:00|4018.3|4014.3|4015.3|4011.3|4018.3|4014.3|4015.3|4011.3|38
1650949990000|2022-04-26 05:13:10|4015.8|4011.8|4017.3|4013.3|4017.3|4013.3|4014.8|4010.8|27
1650950000000|2022-04-26 05:13:20|4016.8|4012.8|4013.8|4009.8|4016.8|4012.8|4013.3|4009.3|16
1650950010000|2022-04-26 05:13:30|4013.3|4009.3|4012.8|4008.8|4013.8|4009.8|4012.8|4008.8|8
1650950020000|2022-04-26 05:13:40|4013.3|4009.3|4011.8|4007.8|4013.3|4009.3|4011.8|4007.8|4
1650950030000|2022-04-26 05:13:50|4011.3|4007.3|4012.3|4008.3|4012.8|4008.8|4010.8|4006.8|11
1650950040000|2022-04-26 05:14:00|4011.8|4007.8|4012.8|4008.8|4013.8|4009.8|4011.8|4007.8|13
1650950050000|2022-04-26 05:14:10|4012.3|4008.3|4013.3|4009.3|4013.3|4009.3|4010.8|4006.8|26
1650950060000|2022-04-26 05:14:20|4013.8|4009.8|4011.8|4007.8|4013.8|4009.8|4011.8|4007.8|8
1650950070000|2022-04-26 05:14:30|4012.3|4008.3|4011.3|4007.3|4012.8|4008.8|4010.8|4006.8|14
1650950080000|2022-04-26 05:14:40|4010.8|4006.8|4011.8|4007.8|4012.8|4008.8|4010.8|4006.8|8
1650950090000|2022-04-26 05:14:50|4011.3|4007.3|4009.3|4005.3|4012.3|4008.3|4009.3|4005.3|15
1650950100000|2022-04-26 05:15:00|4008.8|4004.8|4009.3|4005.3|4010.8|4006.8|4007.8|4003.8|31
1650950110000|2022-04-26 05:15:10|4008.8|4004.8|4007.8|4003.8|4009.3|4005.3|4007.3|4003.3|19
1650950120000|2022-04-26 05:15:20|4008.3|4004.3|4007.8|4003.8|4008.8|4004.8|4007.3|4003.3|14
1650950130000|2022-04-26 05:15:30|4009.3|4005.3|4008.3|4004.3|4009.3|4005.3|4008.3|4004.3|11
1650950140000|2022-04-26 05:15:40|4007.8|4003.8|4007.8|4003.8|4008.8|4004.8|4007.3|4003.3|14
1650950150000|2022-04-26 05:15:50|4006.8|4002.8|4005.8|4001.8|4006.8|4002.8|4005.8|4001.8|6
1650950160000|2022-04-26 05:16:00|4005.3|4001.3|4005.3|4001.3|4007.3|4003.3|4005.3|4001.3|18
1650950170000|2022-04-26 05:16:10|4005.8|4001.8|4005.3|4001.3|4006.3|4002.3|4004.8|4000.8|7
1650950180000|2022-04-26 05:16:20|4004.8|4000.8|4003.3|3999.3|4004.8|4000.8|4003.3|3999.3|14
1650950190000|2022-04-26 05:16:30|4002.8|3998.8|4002.8|3998.8|4003.8|3999.8|4002.8|3998.8|19
1650950200000|2022-04-26 05:16:40|4003.3|3999.3|4005.8|4001.8|4005.8|4001.8|4003.3|3999.3|21
1650950210000|2022-04-26 05:16:50|4007.3|4003.3|4005.8|4001.8|4007.3|4003.3|4005.8|4001.8|39
1650950220000|2022-04-26 05:17:00|4005.3|4001.3|4003.8|3999.8|4005.8|4001.8|4003.3|3999.3|22
1650950230000|2022-04-26 05:17:10|4004.3|4000.3|4006.3|4002.3|4006.3|4002.3|4003.8|3999.8|14
1650950240000|2022-04-26 05:17:20|4005.3|4001.3|4004.8|4000.8|4006.3|4002.3|4004.8|4000.8|14
1650950250000|2022-04-26 05:17:30|4004.3|4000.3|4002.8|3998.8|4004.3|4000.3|4001.3|3997.3|34
1650950260000|2022-04-26 05:17:40|4001.8|3997.8|4001.8|3997.8|4002.3|3998.3|4001.8|3997.8|11
1650950270000|2022-04-26 05:17:50|4002.3|3998.3|4000.3|3996.3|4002.8|3998.8|3999.8|3995.8|5
1650950280000|2022-04-26 05:18:00|3999.8|3995.8|4000.8|3996.8|4000.8|3996.8|3999.8|3995.8|15
1650950290000|2022-04-26 05:18:10|4001.3|3997.3|4000.8|3996.8|4001.3|3997.3|4000.3|3996.3|0
1650950300000|2022-04-26 05:18:20|4000.3|3996.3|4001.3|3997.3|4001.3|3997.3|4000.3|3996.3|1
1650950310000|2022-04-26 05:18:30|4000.8|3996.8|4000.8|3996.8|4001.3|3997.3|4000.3|3996.3|10
1650950320000|2022-04-26 05:18:40|3999.8|3995.8|3996.3|3992.3|3999.8|3995.8|3996.3|3992.3|21
1650950330000|2022-04-26 05:18:50|3995.8|3991.8|3995.8|3991.8|3996.3|3992.3|3995.3|3991.3|21
1650950340000|2022-04-26 05:19:00|3995.3|3991.3|3992.8|3988.8|3995.8|3991.8|3992.8|3988.8|28
1650950350000|2022-04-26 05:19:10|3993.3|3989.3|3992.8|3988.8|3993.3|3989.3|3991.8|3987.8|9
1650950360000|2022-04-26 05:19:20|3993.3|3989.3|3992.8|3988.8|3994.3|3990.3|3992.8|3988.8|5
1650950370000|2022-04-26 05:19:30|3992.3|3988.3|3992.8|3988.8|3993.3|3989.3|3992.3|3988.3|33
1650950380000|2022-04-26 05:19:40|3993.3|3989.3|3990.3|3986.3|3993.3|3989.3|3990.3|3986.3|9
1650950390000|2022-04-26 05:19:50|3989.8|3985.8|3989.3|3985.3|3990.8|3986.8|3989.3|3985.3|258
1650950400000|2022-04-26 05:20:00|3989.8|3985.8|3991.8|3987.8|3992.8|3988.8|3989.8|3985.8|33
1650950410000|2022-04-26 05:20:10|3991.3|3987.3|3989.8|3985.8|3991.3|3987.3|3989.3|3985.3|21
1650950420000|2022-04-26 05:20:20|3990.3|3986.3|3991.3|3987.3|3992.8|3988.8|3989.3|3985.3|37
1650950430000|2022-04-26 05:20:30|3990.8|3986.8|3990.8|3986.8|3992.3|3988.3|3989.8|3985.8|22
1650950440000|2022-04-26 05:20:40|3991.3|3987.3|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|5
1650950450000|2022-04-26 05:20:50|3991.3|3987.3|3989.8|3985.8|3991.8|3987.8|3989.3|3985.3|11
1650950460000|2022-04-26 05:21:00|3989.3|3985.3|3991.8|3987.8|3991.8|3987.8|3988.8|3984.8|7
1650950470000|2022-04-26 05:21:10|3992.3|3988.3|3991.3|3987.3|3992.8|3988.8|3991.3|3987.3|16
1650950480000|2022-04-26 05:21:20|3990.8|3986.8|3989.8|3985.8|3991.8|3987.8|3989.8|3985.8|8
1650950490000|2022-04-26 05:21:30|3989.3|3985.3|3988.8|3984.8|3989.8|3985.8|3988.8|3984.8|5
1650950500000|2022-04-26 05:21:40|3988.3|3984.3|3988.3|3984.3|3988.3|3984.3|3987.3|3983.3|8
1650950510000|2022-04-26 05:21:50|3987.8|3983.8|3988.8|3984.8|3989.3|3985.3|3987.8|3983.8|12
1650950520000|2022-04-26 05:22:00|3989.3|3985.3|3988.8|3984.8|3989.3|3985.3|3988.3|3984.3|4
1650950530000|2022-04-26 05:22:10|3988.3|3984.3|3987.8|3983.8|3988.3|3984.3|3987.8|3983.8|8
1650950540000|2022-04-26 05:22:20|3986.8|3982.8|3985.3|3981.3|3986.8|3982.8|3984.8|3980.8|21
1650950550000|2022-04-26 05:22:30|3984.8|3980.8|3985.3|3981.3|3985.3|3981.3|3984.8|3980.8|12
1650950560000|2022-04-26 05:22:40|3985.8|3981.8|3985.8|3981.8|3986.3|3982.3|3985.3|3981.3|1
1650950570000|2022-04-26 05:22:50|3985.3|3981.3|3987.3|3983.3|3989.3|3985.3|3985.3|3981.3|55
1650950580000|2022-04-26 05:23:00|3986.8|3982.8|3988.8|3984.8|3989.3|3985.3|3985.8|3981.8|38
1650950590000|2022-04-26 05:23:10|3988.3|3984.3|3987.8|3983.8|3988.8|3984.8|3987.8|3983.8|7
1650950600000|2022-04-26 05:23:20|3988.3|3984.3|3985.8|3981.8|3988.8|3984.8|3985.3|3981.3|28
1650950610000|2022-04-26 05:23:30|3985.3|3981.3|3988.8|3984.8|3988.8|3984.8|3985.3|3981.3|16
1650950620000|2022-04-26 05:23:40|3988.3|3984.3|3990.3|3986.3|3990.3|3986.3|3987.8|3983.8|18
1650950630000|2022-04-26 05:23:50|3989.8|3985.8|3990.3|3986.3|3990.3|3986.3|3989.3|3985.3|10
1650950640000|2022-04-26 05:24:00|3989.8|3985.8|3989.8|3985.8|3990.8|3986.8|3989.8|3985.8|506
1650950650000|2022-04-26 05:24:10|3990.3|3986.3|3990.3|3986.3|3992.3|3988.3|3989.8|3985.8|28
1650950660000|2022-04-26 05:24:20|3989.8|3985.8|3991.3|3987.3|3991.3|3987.3|3989.3|3985.3|5
1650950670000|2022-04-26 05:24:30|3990.8|3986.8|3989.8|3985.8|3991.3|3987.3|3989.8|3985.8|9
1650950680000|2022-04-26 05:24:40|3990.3|3986.3|3991.8|3987.8|3991.8|3987.8|3989.8|3985.8|29
1650950690000|2022-04-26 05:24:50|3992.3|3988.3|3992.3|3988.3|3993.3|3989.3|3992.3|3988.3|7
1650950700000|2022-04-26 05:25:00|3990.3|3986.3|3993.3|3989.3|3993.3|3989.3|3990.3|3986.3|39
1650950710000|2022-04-26 05:25:10|3992.8|3988.8|3991.3|3987.3|3993.3|3989.3|3990.3|3986.3|10
1650950720000|2022-04-26 05:25:20|3991.8|3987.8|3992.3|3988.3|3992.8|3988.8|3990.8|3986.8|5
1650950730000|2022-04-26 05:25:30|3992.8|3988.8|3992.8|3988.8|3992.8|3988.8|3991.8|3987.8|30
1650950740000|2022-04-26 05:25:40|3992.3|3988.3|3990.8|3986.8|3992.8|3988.8|3990.3|3986.3|5
1650950750000|2022-04-26 05:25:50|3991.8|3987.8|3993.8|3989.8|3993.8|3989.8|3991.8|3987.8|127
1650950760000|2022-04-26 05:26:00|3993.3|3989.3|3991.8|3987.8|3993.3|3989.3|3990.8|3986.8|19
1650950770000|2022-04-26 05:26:10|3992.3|3988.3|3992.3|3988.3|3993.3|3989.3|3991.8|3987.8|4
1650950780000|2022-04-26 05:26:20|3991.8|3987.8|3991.3|3987.3|3992.3|3988.3|3991.3|3987.3|3
1650950790000|2022-04-26 05:26:30|3990.8|3986.8|3988.8|3984.8|3990.8|3986.8|3988.8|3984.8|22
1650950800000|2022-04-26 05:26:40|3989.3|3985.3|3988.3|3984.3|3990.3|3986.3|3988.3|3984.3|82
1650950810000|2022-04-26 05:26:50|3987.8|3983.8|3987.8|3983.8|3988.8|3984.8|3985.3|3981.3|48
1650950820000|2022-04-26 05:27:00|3986.8|3982.8|3987.8|3983.8|3987.8|3983.8|3985.3|3981.3|115
1650950830000|2022-04-26 05:27:10|3987.3|3983.3|3985.8|3981.8|3988.8|3984.8|3985.8|3981.8|15
1650950840000|2022-04-26 05:27:20|3986.3|3982.3|3987.3|3983.3|3987.3|3983.3|3985.3|3981.3|6
1650950850000|2022-04-26 05:27:30|3986.8|3982.8|3986.3|3982.3|3987.8|3983.8|3986.3|3982.3|4
1650950860000|2022-04-26 05:27:40|3985.8|3981.8|3985.8|3981.8|3986.3|3982.3|3985.8|3981.8|8
1650950870000|2022-04-26 05:27:50|3985.3|3981.3|3986.3|3982.3|3986.3|3982.3|3984.3|3980.3|21
1650950880000|2022-04-26 05:28:00|3985.8|3981.8|3986.8|3982.8|3989.8|3985.8|3985.8|3981.8|46
1650950890000|2022-04-26 05:28:10|3987.3|3983.3|3984.8|3980.8|3987.3|3983.3|3984.3|3980.3|11
1650950900000|2022-04-26 05:28:20|3984.3|3980.3|3984.3|3980.3|3985.3|3981.3|3983.8|3979.8|23
1650950910000|2022-04-26 05:28:30|3983.8|3979.8|3984.3|3980.3|3985.3|3981.3|3983.8|3979.8|21
1650950920000|2022-04-26 05:28:40|3983.8|3979.8|3982.8|3978.8|3983.8|3979.8|3981.3|3977.3|61
1650950930000|2022-04-26 05:28:50|3982.3|3978.3|3980.3|3976.3|3982.3|3978.3|3980.3|3976.3|30
1650950940000|2022-04-26 05:29:00|3979.8|3975.8|3979.8|3975.8|3981.3|3977.3|3979.8|3975.8|14
1650950950000|2022-04-26 05:29:10|3979.3|3975.3|3979.8|3975.8|3980.3|3976.3|3979.3|3975.3|13
1650950960000|2022-04-26 05:29:20|3978.8|3974.8|3977.8|3973.8|3979.3|3975.3|3977.8|3973.8|13
1650950970000|2022-04-26 05:29:30|3977.3|3973.3|3978.8|3974.8|3979.8|3975.8|3977.3|3973.3|5
1650950980000|2022-04-26 05:29:40|3979.3|3975.3|3976.8|3972.8|3979.3|3975.3|3976.3|3972.3|17
1650950990000|2022-04-26 05:29:50|3976.3|3972.3|3976.3|3972.3|3977.3|3973.3|3976.3|3972.3|5
1650951000000|2022-04-26 05:30:00|3977.3|3973.3|3976.3|3972.3|3981.3|3977.3|3976.3|3972.3|54
1650951010000|2022-04-26 05:30:10|3975.8|3971.8|3974.8|3970.8|3976.3|3972.3|3974.3|3970.3|15
1650951020000|2022-04-26 05:30:20|3974.3|3970.3|3974.3|3970.3|3974.8|3970.8|3973.3|3969.3|8
1650951030000|2022-04-26 05:30:30|3973.8|3969.8|3975.8|3971.8|3975.8|3971.8|3973.3|3969.3|21
1650951040000|2022-04-26 05:30:40|3976.3|3972.3|3978.3|3974.3|3980.3|3976.3|3976.3|3972.3|40
1650951050000|2022-04-26 05:30:50|3977.8|3973.8|3974.3|3970.3|3978.3|3974.3|3974.3|3970.3|21
1650951060000|2022-04-26 05:31:00|3973.3|3969.3|3977.3|3973.3|3977.3|3973.3|3973.3|3969.3|13
1650951070000|2022-04-26 05:31:10|3977.8|3973.8|3975.8|3971.8|3978.8|3974.8|3975.3|3971.3|32
1650951080000|2022-04-26 05:31:20|3975.3|3971.3|3977.3|3973.3|3977.8|3973.8|3975.3|3971.3|14
1650951090000|2022-04-26 05:31:30|3978.3|3974.3|3978.3|3974.3|3979.3|3975.3|3977.8|3973.8|9
1650951100000|2022-04-26 05:31:40|3978.8|3974.8|3980.8|3976.8|3981.3|3977.3|3978.3|3974.3|39
1650951110000|2022-04-26 05:31:50|3980.3|3976.3|3980.3|3976.3|3981.3|3977.3|3979.8|3975.8|34
1650951120000|2022-04-26 05:32:00|3980.8|3976.8|3982.3|3978.3|3984.3|3980.3|3980.8|3976.8|47
1650951130000|2022-04-26 05:32:10|3983.3|3979.3|3981.8|3977.8|3983.3|3979.3|3980.3|3976.3|15
1650951140000|2022-04-26 05:32:20|3981.3|3977.3|3980.3|3976.3|3982.3|3978.3|3979.8|3975.8|22
1650951150000|2022-04-26 05:32:30|3979.8|3975.8|3979.8|3975.8|3980.3|3976.3|3978.8|3974.8|34
1650951160000|2022-04-26 05:32:40|3979.3|3975.3|3980.8|3976.8|3980.8|3976.8|3978.3|3974.3|15
1650951170000|2022-04-26 05:32:50|3980.3|3976.3|3982.8|3978.8|3982.8|3978.8|3980.3|3976.3|5
1650951180000|2022-04-26 05:33:00|3982.3|3978.3|3983.3|3979.3|3983.8|3979.8|3981.8|3977.8|25
1650951190000|2022-04-26 05:33:10|3982.8|3978.8|3983.3|3979.3|3984.3|3980.3|3982.3|3978.3|5
1650951200000|2022-04-26 05:33:20|3982.3|3978.3|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|13
1650951210000|2022-04-26 05:33:30|3981.3|3977.3|3978.8|3974.8|3981.3|3977.3|3978.8|3974.8|246
1650951220000|2022-04-26 05:33:40|3979.3|3975.3|3977.8|3973.8|3979.8|3975.8|3977.8|3973.8|31
1650951230000|2022-04-26 05:33:50|3978.3|3974.3|3979.3|3975.3|3979.3|3975.3|3977.3|3973.3|16
1650951240000|2022-04-26 05:34:00|3979.8|3975.8|3976.8|3972.8|3981.3|3977.3|3976.3|3972.3|26
1650951250000|2022-04-26 05:34:10|3977.3|3973.3|3975.8|3971.8|3977.3|3973.3|3975.3|3971.3|24
1650951260000|2022-04-26 05:34:20|3975.3|3971.3|3974.8|3970.8|3975.8|3971.8|3974.3|3970.3|9
1650951270000|2022-04-26 05:34:30|3974.3|3970.3|3972.8|3968.8|3974.3|3970.3|3972.8|3968.8|29
1650951280000|2022-04-26 05:34:40|3972.3|3968.3|3974.3|3970.3|3974.8|3970.8|3971.8|3967.8|8
1650951290000|2022-04-26 05:34:50|3973.8|3969.8|3970.8|3966.8|3973.8|3969.8|3970.8|3966.8|17
1650951300000|2022-04-26 05:35:00|3970.3|3966.3|3972.8|3968.8|3973.3|3969.3|3969.3|3965.3|832
1650951310000|2022-04-26 05:35:10|3972.3|3968.3|3971.8|3967.8|3973.3|3969.3|3971.3|3967.3|10
1650951320000|2022-04-26 05:35:20|3971.3|3967.3|3970.8|3966.8|3972.3|3968.3|3970.8|3966.8|11
1650951330000|2022-04-26 05:35:30|3970.3|3966.3|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|10
1650951340000|2022-04-26 05:35:40|3971.3|3967.3|3971.3|3967.3|3971.3|3967.3|3970.8|3966.8|14
1650951350000|2022-04-26 05:35:50|3971.8|3967.8|3970.8|3966.8|3972.3|3968.3|3970.8|3966.8|12
1650951360000|2022-04-26 05:36:00|3970.3|3966.3|3968.8|3964.8|3971.8|3967.8|3968.3|3964.3|17
1650951370000|2022-04-26 05:36:10|3969.3|3965.3|3968.3|3964.3|3969.3|3965.3|3967.8|3963.8|8
1650951380000|2022-04-26 05:36:20|3968.8|3964.8|3967.8|3963.8|3968.8|3964.8|3967.8|3963.8|510
1650951390000|2022-04-26 05:36:30|3967.3|3963.3|3965.3|3961.3|3967.3|3963.3|3965.3|3961.3|19
1650951400000|2022-04-26 05:36:40|3965.8|3961.8|3965.3|3961.3|3966.3|3962.3|3965.3|3961.3|11
1650951410000|2022-04-26 05:36:50|3964.8|3960.8|3963.3|3959.3|3965.3|3961.3|3963.3|3959.3|10
1650951420000|2022-04-26 05:37:00|3962.8|3958.8|3961.3|3957.3|3962.8|3958.8|3961.3|3957.3|16
1650951430000|2022-04-26 05:37:10|3961.8|3957.8|3960.8|3956.8|3961.8|3957.8|3960.8|3956.8|4
1650951440000|2022-04-26 05:37:20|3960.3|3956.3|3960.3|3956.3|3961.3|3957.3|3960.3|3956.3|28
1650951450000|2022-04-26 05:37:30|3959.8|3955.8|3958.3|3954.3|3960.3|3956.3|3958.3|3954.3|14
1650951460000|2022-04-26 05:37:40|3957.8|3953.8|3957.8|3953.8|3958.3|3954.3|3957.3|3953.3|26
1650951470000|2022-04-26 05:37:50|3956.3|3952.3|3956.8|3952.8|3957.3|3953.3|3955.8|3951.8|32
1650951480000|2022-04-26 05:38:00|3956.3|3952.3|3958.3|3954.3|3958.8|3954.8|3954.8|3950.8|72
1650951490000|2022-04-26 05:38:10|3957.8|3953.8|3958.3|3954.3|3958.3|3954.3|3954.3|3950.3|64
1650951500000|2022-04-26 05:38:20|3957.3|3953.3|3953.3|3949.3|3957.8|3953.8|3952.3|3948.3|41
1650951510000|2022-04-26 05:38:30|3952.8|3948.8|3953.8|3949.8|3954.3|3950.3|3951.8|3947.8|34
1650951520000|2022-04-26 05:38:40|3953.3|3949.3|3953.3|3949.3|3953.3|3949.3|3951.3|3947.3|21
1650951530000|2022-04-26 05:38:50|3952.8|3948.8|3953.3|3949.3|3953.3|3949.3|3952.3|3948.3|19
1650951540000|2022-04-26 05:39:00|3952.8|3948.8|3954.3|3950.3|3955.3|3951.3|3952.8|3948.8|22
1650951550000|2022-04-26 05:39:10|3954.8|3950.8|3954.8|3950.8|3956.8|3952.8|3954.8|3950.8|45
1650951560000|2022-04-26 05:39:20|3954.3|3950.3|3956.3|3952.3|3956.3|3952.3|3954.3|3950.3|8
1650951570000|2022-04-26 05:39:30|3955.3|3951.3|3954.3|3950.3|3955.8|3951.8|3953.3|3949.3|25
1650951580000|2022-04-26 05:39:40|3955.3|3951.3|3958.8|3954.8|3958.8|3954.8|3955.3|3951.3|62
1650951590000|2022-04-26 05:39:50|3959.3|3955.3|3959.3|3955.3|3959.8|3955.8|3955.8|3951.8|71
1650951600000|2022-04-26 05:40:00|3958.8|3954.8|3960.8|3956.8|3963.3|3959.3|3956.8|3952.8|163
1650951610000|2022-04-26 05:40:10|3960.3|3956.3|3958.8|3954.8|3961.3|3957.3|3957.3|3953.3|45
1650951620000|2022-04-26 05:40:20|3958.3|3954.3|3959.3|3955.3|3959.3|3955.3|3957.3|3953.3|14
1650951630000|2022-04-26 05:40:30|3959.8|3955.8|3961.3|3957.3|3961.8|3957.8|3958.8|3954.8|137
1650951640000|2022-04-26 05:40:40|3962.3|3958.3|3962.3|3958.3|3963.3|3959.3|3962.3|3958.3|14
1650951650000|2022-04-26 05:40:50|3962.8|3958.8|3961.3|3957.3|3963.3|3959.3|3960.3|3956.3|28
1650951660000|2022-04-26 05:41:00|3960.8|3956.8|3959.8|3955.8|3961.3|3957.3|3959.3|3955.3|55
1650951670000|2022-04-26 05:41:10|3959.3|3955.3|3962.3|3958.3|3962.3|3958.3|3958.8|3954.8|25
1650951680000|2022-04-26 05:41:20|3961.8|3957.8|3964.8|3960.8|3966.3|3962.3|3961.8|3957.8|44
1650951690000|2022-04-26 05:41:30|3964.3|3960.3|3963.8|3959.8|3965.3|3961.3|3963.3|3959.3|15
1650951700000|2022-04-26 05:41:40|3964.3|3960.3|3961.3|3957.3|3964.8|3960.8|3961.3|3957.3|23
1650951710000|2022-04-26 05:41:50|3960.8|3956.8|3959.8|3955.8|3961.8|3957.8|3959.8|3955.8|7
1650951720000|2022-04-26 05:42:00|3960.3|3956.3|3961.3|3957.3|3961.3|3957.3|3957.8|3953.8|46
1650951730000|2022-04-26 05:42:10|3962.8|3958.8|3961.3|3957.3|3964.3|3960.3|3961.3|3957.3|43
1650951740000|2022-04-26 05:42:20|3961.8|3957.8|3959.3|3955.3|3961.8|3957.8|3959.3|3955.3|17
1650951750000|2022-04-26 05:42:30|3958.8|3954.8|3957.8|3953.8|3959.8|3955.8|3957.8|3953.8|16
1650951760000|2022-04-26 05:42:40|3958.3|3954.3|3957.8|3953.8|3958.3|3954.3|3957.3|3953.3|3
1650951770000|2022-04-26 05:42:50|3957.3|3953.3|3957.3|3953.3|3957.8|3953.8|3956.3|3952.3|10
1650951780000|2022-04-26 05:43:00|3956.8|3952.8|3960.3|3956.3|3960.8|3956.8|3956.8|3952.8|66
1650951790000|2022-04-26 05:43:10|3959.8|3955.8|3959.3|3955.3|3959.8|3955.8|3958.8|3954.8|110
1650951800000|2022-04-26 05:43:20|3958.8|3954.8|3960.3|3956.3|3962.3|3958.3|3958.8|3954.8|22
1650951810000|2022-04-26 05:43:30|3959.8|3955.8|3960.3|3956.3|3960.3|3956.3|3959.3|3955.3|125
1650951820000|2022-04-26 05:43:40|3960.8|3956.8|3961.3|3957.3|3962.3|3958.3|3960.3|3956.3|228
1650951830000|2022-04-26 05:43:50|3961.8|3957.8|3962.3|3958.3|3963.3|3959.3|3961.3|3957.3|145
1650951840000|2022-04-26 05:44:00|3963.3|3959.3|3963.8|3959.8|3963.8|3959.8|3962.8|3958.8|41
1650951850000|2022-04-26 05:44:10|3963.3|3959.3|3963.8|3959.8|3964.3|3960.3|3962.8|3958.8|5
1650951860000|2022-04-26 05:44:20|3964.3|3960.3|3963.8|3959.8|3965.3|3961.3|3962.3|3958.3|16
1650951870000|2022-04-26 05:44:30|3963.3|3959.3|3965.8|3961.8|3967.3|3963.3|3962.8|3958.8|15
1650951880000|2022-04-26 05:44:40|3966.3|3962.3|3969.3|3965.3|3969.3|3965.3|3966.3|3962.3|77
1650951890000|2022-04-26 05:44:50|3969.8|3965.8|3970.8|3966.8|3971.3|3967.3|3969.8|3965.8|20
1650951900000|2022-04-26 05:45:00|3971.3|3967.3|3974.3|3970.3|3975.3|3971.3|3971.3|3967.3|133
1650951910000|2022-04-26 05:45:10|3974.8|3970.8|3980.3|3976.3|3980.8|3976.8|3974.8|3970.8|36
1650951920000|2022-04-26 05:45:20|3979.8|3975.8|3980.8|3976.8|3981.8|3977.8|3979.8|3975.8|56
1650951930000|2022-04-26 05:45:30|3979.8|3975.8|3981.3|3977.3|3981.3|3977.3|3979.8|3975.8|21
1650951940000|2022-04-26 05:45:40|3981.8|3977.8|3980.8|3976.8|3981.8|3977.8|3978.8|3974.8|64
1650951950000|2022-04-26 05:45:50|3981.3|3977.3|3977.8|3973.8|3981.3|3977.3|3977.8|3973.8|18
1650951960000|2022-04-26 05:46:00|3978.3|3974.3|3976.8|3972.8|3978.3|3974.3|3975.8|3971.8|143
1650951970000|2022-04-26 05:46:10|3977.3|3973.3|3980.8|3976.8|3981.8|3977.8|3977.3|3973.3|20
1650951980000|2022-04-26 05:46:20|3981.3|3977.3|3979.8|3975.8|3981.3|3977.3|3979.8|3975.8|36
1650951990000|2022-04-26 05:46:30|3980.3|3976.3|3979.8|3975.8|3981.3|3977.3|3979.8|3975.8|26
1650952000000|2022-04-26 05:46:40|3980.3|3976.3|3978.8|3974.8|3980.8|3976.8|3978.8|3974.8|15
1650952010000|2022-04-26 05:46:50|3979.3|3975.3|3979.8|3975.8|3979.8|3975.8|3978.3|3974.3|9
1650952020000|2022-04-26 05:47:00|3979.3|3975.3|3978.8|3974.8|3980.3|3976.3|3978.3|3974.3|30
1650952030000|2022-04-26 05:47:10|3979.3|3975.3|3977.3|3973.3|3979.8|3975.8|3976.3|3972.3|24
1650952040000|2022-04-26 05:47:20|3976.8|3972.8|3975.3|3971.3|3977.3|3973.3|3974.3|3970.3|34
1650952050000|2022-04-26 05:47:30|3974.8|3970.8|3973.8|3969.8|3974.8|3970.8|3972.8|3968.8|18
1650952060000|2022-04-26 05:47:40|3974.3|3970.3|3972.8|3968.8|3974.8|3970.8|3972.8|3968.8|10
1650952070000|2022-04-26 05:47:50|3972.3|3968.3|3972.8|3968.8|3973.3|3969.3|3971.3|3967.3|26
1650952080000|2022-04-26 05:48:00|3973.3|3969.3|3976.3|3972.3|3979.3|3975.3|3973.3|3969.3|21
1650952090000|2022-04-26 05:48:10|3975.8|3971.8|3970.8|3966.8|3975.8|3971.8|3970.8|3966.8|40
1650952100000|2022-04-26 05:48:20|3971.3|3967.3|3968.3|3964.3|3972.3|3968.3|3968.3|3964.3|48
1650952110000|2022-04-26 05:48:30|3967.8|3963.8|3970.8|3966.8|3970.8|3966.8|3967.3|3963.3|42
1650952120000|2022-04-26 05:48:40|3971.3|3967.3|3967.8|3963.8|3971.3|3967.3|3967.8|3963.8|14
1650952130000|2022-04-26 05:48:50|3967.3|3963.3|3969.8|3965.8|3969.8|3965.8|3966.8|3962.8|8
1650952140000|2022-04-26 05:49:00|3970.3|3966.3|3969.8|3965.8|3970.8|3966.8|3968.8|3964.8|5
1650952150000|2022-04-26 05:49:10|3969.3|3965.3|3970.3|3966.3|3970.8|3966.8|3968.3|3964.3|15
1650952160000|2022-04-26 05:49:20|3969.8|3965.8|3971.3|3967.3|3973.3|3969.3|3969.8|3965.8|57
1650952170000|2022-04-26 05:49:30|3970.8|3966.8|3972.3|3968.3|3972.3|3968.3|3970.3|3966.3|1
1650952180000|2022-04-26 05:49:40|3971.3|3967.3|3971.3|3967.3|3971.8|3967.8|3970.8|3966.8|5
1650952190000|2022-04-26 05:49:50|3971.8|3967.8|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|11
1650952200000|2022-04-26 05:50:00|3971.3|3967.3|3968.8|3964.8|3971.8|3967.8|3968.3|3964.3|12
1650952210000|2022-04-26 05:50:10|3968.3|3964.3|3969.8|3965.8|3970.3|3966.3|3967.8|3963.8|1
1650952220000|2022-04-26 05:50:20|3969.3|3965.3|3971.3|3967.3|3973.3|3969.3|3968.8|3964.8|35
1650952230000|2022-04-26 05:50:30|3970.3|3966.3|3971.3|3967.3|3972.3|3968.3|3970.3|3966.3|18
1650952240000|2022-04-26 05:50:40|3970.8|3966.8|3968.8|3964.8|3970.8|3966.8|3968.3|3964.3|11
1650952250000|2022-04-26 05:50:50|3969.3|3965.3|3970.8|3966.8|3970.8|3966.8|3969.3|3965.3|10
1650952260000|2022-04-26 05:51:00|3970.3|3966.3|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|10
1650952270000|2022-04-26 05:51:10|3971.3|3967.3|3970.8|3966.8|3972.3|3968.3|3970.8|3966.8|9
1650952280000|2022-04-26 05:51:20|3971.3|3967.3|3972.3|3968.3|3972.8|3968.8|3970.8|3966.8|18
1650952290000|2022-04-26 05:51:30|3971.8|3967.8|3970.8|3966.8|3973.3|3969.3|3970.3|3966.3|16
1650952300000|2022-04-26 05:51:40|3971.3|3967.3|3968.8|3964.8|3971.3|3967.3|3968.8|3964.8|4
1650952310000|2022-04-26 05:51:50|3968.3|3964.3|3969.3|3965.3|3969.3|3965.3|3967.8|3963.8|14
1650952320000|2022-04-26 05:52:00|3968.8|3964.8|3970.3|3966.3|3970.8|3966.8|3968.8|3964.8|5
1650952330000|2022-04-26 05:52:10|3970.8|3966.8|3973.3|3969.3|3974.3|3970.3|3970.3|3966.3|21
1650952340000|2022-04-26 05:52:20|3972.8|3968.8|3969.8|3965.8|3972.8|3968.8|3969.3|3965.3|40
1650952350000|2022-04-26 05:52:30|3970.3|3966.3|3971.3|3967.3|3971.8|3967.8|3969.8|3965.8|22
1650952360000|2022-04-26 05:52:40|3970.8|3966.8|3970.3|3966.3|3971.3|3967.3|3970.3|3966.3|5
1650952370000|2022-04-26 05:52:50|3969.8|3965.8|3968.8|3964.8|3969.8|3965.8|3967.8|3963.8|26
1650952380000|2022-04-26 05:53:00|3966.8|3962.8|3967.8|3963.8|3967.8|3963.8|3965.8|3961.8|28
1650952390000|2022-04-26 05:53:10|3968.3|3964.3|3965.8|3961.8|3968.3|3964.3|3965.3|3961.3|6
1650952400000|2022-04-26 05:53:20|3966.3|3962.3|3966.3|3962.3|3966.3|3962.3|3965.3|3961.3|17
1650952410000|2022-04-26 05:53:30|3965.3|3961.3|3968.3|3964.3|3968.8|3964.8|3965.3|3961.3|17
1650952420000|2022-04-26 05:53:40|3967.8|3963.8|3966.3|3962.3|3967.8|3963.8|3965.3|3961.3|10
1650952430000|2022-04-26 05:53:50|3965.8|3961.8|3963.8|3959.8|3965.8|3961.8|3963.8|3959.8|8
1650952440000|2022-04-26 05:54:00|3963.3|3959.3|3962.3|3958.3|3964.8|3960.8|3962.3|3958.3|17
1650952450000|2022-04-26 05:54:10|3961.8|3957.8|3958.8|3954.8|3961.8|3957.8|3958.8|3954.8|23
1650952460000|2022-04-26 05:54:20|3958.3|3954.3|3958.8|3954.8|3959.3|3955.3|3958.3|3954.3|3
1650952470000|2022-04-26 05:54:30|3958.3|3954.3|3958.3|3954.3|3959.3|3955.3|3958.3|3954.3|3
1650952480000|2022-04-26 05:54:40|3959.3|3955.3|3956.3|3952.3|3959.3|3955.3|3956.3|3952.3|72
1650952490000|2022-04-26 05:54:50|3956.8|3952.8|3958.3|3954.3|3959.3|3955.3|3956.8|3952.8|40
1650952500000|2022-04-26 05:55:00|3957.8|3953.8|3957.8|3953.8|3960.8|3956.8|3957.8|3953.8|28
1650952510000|2022-04-26 05:55:10|3957.3|3953.3|3955.8|3951.8|3957.3|3953.3|3955.8|3951.8|23
1650952520000|2022-04-26 05:55:20|3955.3|3951.3|3955.8|3951.8|3955.8|3951.8|3954.3|3950.3|20
1650952530000|2022-04-26 05:55:30|3955.3|3951.3|3956.3|3952.3|3957.3|3953.3|3954.8|3950.8|10
1650952540000|2022-04-26 05:55:40|3955.8|3951.8|3953.8|3949.8|3955.8|3951.8|3953.3|3949.3|9
1650952550000|2022-04-26 05:55:50|3954.3|3950.3|3951.8|3947.8|3954.3|3950.3|3951.3|3947.3|33
1650952560000|2022-04-26 05:56:00|3952.3|3948.3|3951.3|3947.3|3953.3|3949.3|3951.3|3947.3|8
1650952570000|2022-04-26 05:56:10|3951.8|3947.8|3952.3|3948.3|3952.3|3948.3|3951.3|3947.3|16
1650952580000|2022-04-26 05:56:20|3951.8|3947.8|3952.8|3948.8|3953.3|3949.3|3951.8|3947.8|15
1650952590000|2022-04-26 05:56:30|3952.3|3948.3|3950.8|3946.8|3952.3|3948.3|3950.3|3946.3|30
1650952600000|2022-04-26 05:56:40|3949.8|3945.8|3949.3|3945.3|3950.3|3946.3|3948.8|3944.8|7
1650952610000|2022-04-26 05:56:50|3948.8|3944.8|3953.8|3949.8|3953.8|3949.8|3948.8|3944.8|38
1650952620000|2022-04-26 05:57:00|3954.3|3950.3|3951.8|3947.8|3955.3|3951.3|3950.8|3946.8|36
1650952630000|2022-04-26 05:57:10|3950.3|3946.3|3949.3|3945.3|3950.8|3946.8|3948.8|3944.8|5
1650952640000|2022-04-26 05:57:20|3949.8|3945.8|3948.3|3944.3|3950.8|3946.8|3947.3|3943.3|75
1650952650000|2022-04-26 05:57:30|3947.3|3943.3|3946.8|3942.8|3947.3|3943.3|3945.8|3941.8|22
1650952660000|2022-04-26 05:57:40|3946.3|3942.3|3945.8|3941.8|3947.3|3943.3|3945.3|3941.3|30
1650952670000|2022-04-26 05:57:50|3945.3|3941.3|3948.8|3944.8|3948.8|3944.8|3945.3|3941.3|26
1650952680000|2022-04-26 05:58:00|3949.3|3945.3|3947.3|3943.3|3949.8|3945.8|3947.3|3943.3|27
1650952690000|2022-04-26 05:58:10|3947.8|3943.8|3947.3|3943.3|3947.8|3943.8|3947.3|3943.3|1
1650952700000|2022-04-26 05:58:20|3946.3|3942.3|3946.8|3942.8|3947.3|3943.3|3946.3|3942.3|23
1650952710000|2022-04-26 05:58:30|3946.3|3942.3|3946.3|3942.3|3946.3|3942.3|3945.3|3941.3|10
1650952720000|2022-04-26 05:58:40|3946.8|3942.8|3945.8|3941.8|3947.8|3943.8|3945.8|3941.8|13
1650952730000|2022-04-26 05:58:50|3945.3|3941.3|3946.8|3942.8|3947.3|3943.3|3945.3|3941.3|6
1650952740000|2022-04-26 05:59:00|3947.3|3943.3|3947.8|3943.8|3949.3|3945.3|3946.8|3942.8|12
1650952750000|2022-04-26 05:59:10|3947.3|3943.3|3946.3|3942.3|3947.3|3943.3|3946.3|3942.3|3
1650952760000|2022-04-26 05:59:20|3945.8|3941.8|3949.3|3945.3|3949.3|3945.3|3945.8|3941.8|24
1650952770000|2022-04-26 05:59:30|3948.8|3944.8|3950.8|3946.8|3950.8|3946.8|3948.3|3944.3|39
1650952780000|2022-04-26 05:59:40|3951.3|3947.3|3950.8|3946.8|3951.8|3947.8|3949.8|3945.8|13
1650952790000|2022-04-26 05:59:50|3950.3|3946.3|3947.8|3943.8|3950.3|3946.3|3946.3|3942.3|33
1650952800000|2022-04-26 06:00:00|3948.3|3944.3|3949.8|3945.8|3950.8|3946.8|3946.3|3942.3|35
1650952810000|2022-04-26 06:00:10|3949.3|3945.3|3946.3|3942.3|3950.3|3946.3|3946.3|3942.3|26
1650952820000|2022-04-26 06:00:20|3945.8|3941.8|3950.3|3946.3|3950.3|3946.3|3945.8|3941.8|36
1650952830000|2022-04-26 06:00:30|3951.3|3947.3|3949.8|3945.8|3951.3|3947.3|3949.3|3945.3|15
1650952840000|2022-04-26 06:00:40|3949.3|3945.3|3950.3|3946.3|3950.8|3946.8|3948.3|3944.3|14
1650952850000|2022-04-26 06:00:50|3949.3|3945.3|3949.8|3945.8|3950.8|3946.8|3948.3|3944.3|28
1650952860000|2022-04-26 06:01:00|3949.3|3945.3|3950.3|3946.3|3950.8|3946.8|3947.8|3943.8|29
1650952870000|2022-04-26 06:01:10|3950.8|3946.8|3948.8|3944.8|3951.3|3947.3|3948.3|3944.3|33
1650952880000|2022-04-26 06:01:20|3948.3|3944.3|3945.8|3941.8|3948.3|3944.3|3945.8|3941.8|36
1650952890000|2022-04-26 06:01:30|3946.3|3942.3|3946.8|3942.8|3946.8|3942.8|3944.3|3940.3|18
1650952900000|2022-04-26 06:01:40|3946.3|3942.3|3947.3|3943.3|3948.8|3944.8|3945.3|3941.3|25
1650952910000|2022-04-26 06:01:50|3946.3|3942.3|3944.8|3940.8|3946.8|3942.8|3944.8|3940.8|34
1650952920000|2022-04-26 06:02:00|3944.3|3940.3|3946.3|3942.3|3946.3|3942.3|3943.8|3939.8|27
1650952930000|2022-04-26 06:02:10|3945.3|3941.3|3944.8|3940.8|3945.3|3941.3|3944.3|3940.3|28
1650952940000|2022-04-26 06:02:20|3945.3|3941.3|3942.3|3938.3|3945.3|3941.3|3941.3|3937.3|29
1650952950000|2022-04-26 06:02:30|3942.8|3938.8|3940.8|3936.8|3942.8|3938.8|3939.3|3935.3|68
1650952960000|2022-04-26 06:02:40|3940.3|3936.3|3940.8|3936.8|3941.3|3937.3|3940.3|3936.3|24
1650952970000|2022-04-26 06:02:50|3940.3|3936.3|3940.8|3936.8|3941.3|3937.3|3940.3|3936.3|1
1650952980000|2022-04-26 06:03:00|3941.8|3937.8|3941.8|3937.8|3942.3|3938.3|3939.8|3935.8|32
1650952990000|2022-04-26 06:03:10|3941.3|3937.3|3940.8|3936.8|3941.8|3937.8|3940.8|3936.8|9
1650953000000|2022-04-26 06:03:20|3941.3|3937.3|3943.3|3939.3|3943.3|3939.3|3941.3|3937.3|26
1650953010000|2022-04-26 06:03:30|3944.3|3940.3|3942.3|3938.3|3944.3|3940.3|3942.3|3938.3|31
1650953020000|2022-04-26 06:03:40|3941.3|3937.3|3938.8|3934.8|3941.3|3937.3|3938.8|3934.8|24
1650953030000|2022-04-26 06:03:50|3938.3|3934.3|3941.3|3937.3|3941.3|3937.3|3937.8|3933.8|43
1650953040000|2022-04-26 06:04:00|3941.8|3937.8|3939.8|3935.8|3941.8|3937.8|3938.8|3934.8|41
1650953050000|2022-04-26 06:04:10|3940.3|3936.3|3939.8|3935.8|3941.3|3937.3|3939.8|3935.8|13
1650953060000|2022-04-26 06:04:20|3939.3|3935.3|3939.3|3935.3|3940.3|3936.3|3939.3|3935.3|30
1650953070000|2022-04-26 06:04:30|3939.8|3935.8|3940.3|3936.3|3940.3|3936.3|3939.8|3935.8|23
1650953080000|2022-04-26 06:04:40|3941.3|3937.3|3939.3|3935.3|3942.8|3938.8|3938.8|3934.8|65
1650953090000|2022-04-26 06:04:50|3939.8|3935.8|3943.3|3939.3|3944.3|3940.3|3939.8|3935.8|16
1650953100000|2022-04-26 06:05:00|3942.3|3938.3|3939.3|3935.3|3942.3|3938.3|3939.3|3935.3|23
1650953110000|2022-04-26 06:05:10|3938.8|3934.8|3939.8|3935.8|3940.8|3936.8|3938.8|3934.8|19
1650953120000|2022-04-26 06:05:20|3940.3|3936.3|3941.3|3937.3|3941.8|3937.8|3939.3|3935.3|56
1650953130000|2022-04-26 06:05:30|3941.8|3937.8|3940.8|3936.8|3941.8|3937.8|3940.3|3936.3|20
1650953140000|2022-04-26 06:05:40|3941.3|3937.3|3938.8|3934.8|3941.3|3937.3|3937.8|3933.8|21
1650953150000|2022-04-26 06:05:50|3939.3|3935.3|3938.8|3934.8|3939.3|3935.3|3938.3|3934.3|6
1650953160000|2022-04-26 06:06:00|3938.3|3934.3|3938.3|3934.3|3938.3|3934.3|3936.3|3932.3|23
1650953170000|2022-04-26 06:06:10|3937.8|3933.8|3937.3|3933.3|3938.3|3934.3|3937.3|3933.3|25
1650953180000|2022-04-26 06:06:20|3936.8|3932.8|3937.3|3933.3|3937.3|3933.3|3936.3|3932.3|17
1650953190000|2022-04-26 06:06:30|3936.8|3932.8|3935.3|3931.3|3938.3|3934.3|3934.8|3930.8|24
1650953200000|2022-04-26 06:06:40|3934.8|3930.8|3934.8|3930.8|3935.8|3931.8|3934.3|3930.3|19
1650953210000|2022-04-26 06:06:50|3935.3|3931.3|3933.3|3929.3|3935.3|3931.3|3933.3|3929.3|5
1650953220000|2022-04-26 06:07:00|3933.8|3929.8|3934.3|3930.3|3934.8|3930.8|3933.8|3929.8|3
1650953230000|2022-04-26 06:07:10|3934.8|3930.8|3938.3|3934.3|3939.3|3935.3|3934.8|3930.8|39
1650953240000|2022-04-26 06:07:20|3937.8|3933.8|3936.8|3932.8|3937.8|3933.8|3936.3|3932.3|41
1650953250000|2022-04-26 06:07:30|3937.3|3933.3|3936.8|3932.8|3938.3|3934.3|3936.3|3932.3|29
1650953260000|2022-04-26 06:07:40|3936.3|3932.3|3934.8|3930.8|3936.3|3932.3|3934.8|3930.8|14
1650953270000|2022-04-26 06:07:50|3935.3|3931.3|3934.3|3930.3|3935.3|3931.3|3934.3|3930.3|8
1650953280000|2022-04-26 06:08:00|3933.8|3929.8|3932.3|3928.3|3933.8|3929.8|3932.3|3928.3|7
1650953290000|2022-04-26 06:08:10|3931.8|3927.8|3929.8|3925.8|3932.8|3928.8|3929.8|3925.8|19
1650953300000|2022-04-26 06:08:20|3929.3|3925.3|3928.8|3924.8|3930.3|3926.3|3928.8|3924.8|33
1650953310000|2022-04-26 06:08:30|3928.3|3924.3|3926.3|3922.3|3929.3|3925.3|3926.3|3922.3|25
1650953320000|2022-04-26 06:08:40|3925.8|3921.8|3925.8|3921.8|3926.3|3922.3|3925.3|3921.3|21
1650953330000|2022-04-26 06:08:50|3926.3|3922.3|3926.8|3922.8|3928.3|3924.3|3925.8|3921.8|16
1650953340000|2022-04-26 06:09:00|3926.3|3922.3|3927.3|3923.3|3927.3|3923.3|3925.3|3921.3|10
1650953350000|2022-04-26 06:09:10|3927.8|3923.8|3933.3|3929.3|3933.3|3929.3|3927.8|3923.8|67
1650953360000|2022-04-26 06:09:20|3932.8|3928.8|3935.3|3931.3|3935.3|3931.3|3931.8|3927.8|459
1650953370000|2022-04-26 06:09:30|3934.8|3930.8|3936.8|3932.8|3936.8|3932.8|3934.8|3930.8|36
1650953380000|2022-04-26 06:09:40|3936.3|3932.3|3939.8|3935.8|3939.8|3935.8|3935.8|3931.8|29
1650953390000|2022-04-26 06:09:50|3939.3|3935.3|3940.3|3936.3|3940.3|3936.3|3938.8|3934.8|31
1650953400000|2022-04-26 06:10:00|3940.8|3936.8|3943.3|3939.3|3943.3|3939.3|3940.3|3936.3|41
1650953410000|2022-04-26 06:10:10|3944.3|3940.3|3948.3|3944.3|3948.3|3944.3|3944.3|3940.3|114
1650953420000|2022-04-26 06:10:20|3947.8|3943.8|3948.8|3944.8|3949.3|3945.3|3947.8|3943.8|66
1650953430000|2022-04-26 06:10:30|3948.3|3944.3|3946.3|3942.3|3948.3|3944.3|3945.3|3941.3|31
1650953440000|2022-04-26 06:10:40|3945.3|3941.3|3943.3|3939.3|3946.3|3942.3|3940.8|3936.8|84
1650953450000|2022-04-26 06:10:50|3943.8|3939.8|3946.8|3942.8|3946.8|3942.8|3943.8|3939.8|20
1650953460000|2022-04-26 06:11:00|3947.3|3943.3|3943.3|3939.3|3947.3|3943.3|3941.3|3937.3|48
1650953470000|2022-04-26 06:11:10|3942.8|3938.8|3942.3|3938.3|3942.8|3938.8|3940.3|3936.3|22
1650953480000|2022-04-26 06:11:20|3942.8|3938.8|3942.8|3938.8|3943.8|3939.8|3941.8|3937.8|14
1650953490000|2022-04-26 06:11:30|3942.3|3938.3|3940.8|3936.8|3942.8|3938.8|3940.8|3936.8|8
1650953500000|2022-04-26 06:11:40|3940.3|3936.3|3942.3|3938.3|3943.3|3939.3|3939.8|3935.8|19
1650953510000|2022-04-26 06:11:50|3941.8|3937.8|3942.8|3938.8|3943.3|3939.3|3941.3|3937.3|11
1650953520000|2022-04-26 06:12:00|3942.3|3938.3|3941.8|3937.8|3942.8|3938.8|3940.8|3936.8|14
1650953530000|2022-04-26 06:12:10|3942.3|3938.3|3942.8|3938.8|3943.3|3939.3|3941.8|3937.8|4
1650953540000|2022-04-26 06:12:20|3943.3|3939.3|3939.8|3935.8|3943.8|3939.8|3939.8|3935.8|30
1650953550000|2022-04-26 06:12:30|3939.3|3935.3|3937.8|3933.8|3939.3|3935.3|3936.8|3932.8|26
1650953560000|2022-04-26 06:12:40|3937.3|3933.3|3937.8|3933.8|3937.8|3933.8|3936.8|3932.8|3
1650953570000|2022-04-26 06:12:50|3938.3|3934.3|3936.8|3932.8|3938.8|3934.8|3936.3|3932.3|0
1650953580000|2022-04-26 06:13:00|3936.3|3932.3|3934.8|3930.8|3936.3|3932.3|3933.3|3929.3|25
1650953590000|2022-04-26 06:13:10|3934.3|3930.3|3932.8|3928.8|3934.8|3930.8|3932.8|3928.8|30
1650953600000|2022-04-26 06:13:20|3933.3|3929.3|3929.3|3925.3|3933.3|3929.3|3929.3|3925.3|43
1650953610000|2022-04-26 06:13:30|3929.8|3925.8|3930.3|3926.3|3931.3|3927.3|3929.8|3925.8|14
1650953620000|2022-04-26 06:13:40|3930.8|3926.8|3931.8|3927.8|3931.8|3927.8|3930.8|3926.8|23
1650953630000|2022-04-26 06:13:50|3931.3|3927.3|3930.8|3926.8|3932.3|3928.3|3930.3|3926.3|24
1650953640000|2022-04-26 06:14:00|3930.3|3926.3|3927.8|3923.8|3930.3|3926.3|3927.8|3923.8|7
1650953650000|2022-04-26 06:14:10|3927.3|3923.3|3928.8|3924.8|3928.8|3924.8|3927.3|3923.3|8
1650953660000|2022-04-26 06:14:20|3928.3|3924.3|3929.8|3925.8|3930.8|3926.8|3928.3|3924.3|31
1650953670000|2022-04-26 06:14:30|3930.3|3926.3|3931.3|3927.3|3931.8|3927.8|3930.3|3926.3|33
1650953680000|2022-04-26 06:14:40|3931.8|3927.8|3928.8|3924.8|3931.8|3927.8|3928.8|3924.8|30
1650953690000|2022-04-26 06:14:50|3928.3|3924.3|3927.8|3923.8|3929.3|3925.3|3927.8|3923.8|21
1650953700000|2022-04-26 06:15:00|3928.3|3924.3|3924.8|3920.8|3928.3|3924.3|3924.3|3920.3|116
1650953710000|2022-04-26 06:15:10|3924.3|3920.3|3924.3|3920.3|3926.3|3922.3|3924.3|3920.3|26
1650953720000|2022-04-26 06:15:20|3924.8|3920.8|3924.8|3920.8|3925.8|3921.8|3923.3|3919.3|16
1650953730000|2022-04-26 06:15:30|3925.3|3921.3|3925.3|3921.3|3926.3|3922.3|3923.8|3919.8|11
1650953740000|2022-04-26 06:15:40|3925.8|3921.8|3923.8|3919.8|3926.3|3922.3|3922.8|3918.8|8
1650953750000|2022-04-26 06:15:50|3923.3|3919.3|3921.8|3917.8|3923.3|3919.3|3921.8|3917.8|13
1650953760000|2022-04-26 06:16:00|3922.3|3918.3|3924.3|3920.3|3924.3|3920.3|3921.3|3917.3|25
1650953770000|2022-04-26 06:16:10|3923.8|3919.8|3922.3|3918.3|3923.8|3919.8|3922.3|3918.3|17
1650953780000|2022-04-26 06:16:20|3922.8|3918.8|3920.3|3916.3|3923.3|3919.3|3919.8|3915.8|29
1650953790000|2022-04-26 06:16:30|3919.8|3915.8|3918.3|3914.3|3921.8|3917.8|3918.3|3914.3|9
1650953800000|2022-04-26 06:16:40|3917.8|3913.8|3919.3|3915.3|3919.3|3915.3|3917.3|3913.3|55
1650953810000|2022-04-26 06:16:50|3920.3|3916.3|3917.8|3913.8|3920.3|3916.3|3917.8|3913.8|11
1650953820000|2022-04-26 06:17:00|3918.3|3914.3|3918.3|3914.3|3922.8|3918.8|3918.3|3914.3|44
1650953830000|2022-04-26 06:17:10|3917.8|3913.8|3917.8|3913.8|3918.3|3914.3|3917.3|3913.3|29
1650953840000|2022-04-26 06:17:20|3917.3|3913.3|3915.8|3911.8|3917.3|3913.3|3914.3|3910.3|41
1650953850000|2022-04-26 06:17:30|3915.3|3911.3|3913.3|3909.3|3917.3|3913.3|3913.3|3909.3|48
1650953860000|2022-04-26 06:17:40|3914.3|3910.3|3911.8|3907.8|3914.3|3910.3|3911.8|3907.8|20
1650953870000|2022-04-26 06:17:50|3912.8|3908.8|3914.3|3910.3|3915.8|3911.8|3912.3|3908.3|73
1650953880000|2022-04-26 06:18:00|3913.8|3909.8|3912.3|3908.3|3913.8|3909.8|3911.8|3907.8|26
1650953890000|2022-04-26 06:18:10|3911.8|3907.8|3912.8|3908.8|3913.3|3909.3|3911.3|3907.3|18
1650953900000|2022-04-26 06:18:20|3913.3|3909.3|3911.3|3907.3|3913.8|3909.8|3911.3|3907.3|35
1650953910000|2022-04-26 06:18:30|3910.8|3906.8|3910.3|3906.3|3911.8|3907.8|3909.8|3905.8|53
1650953920000|2022-04-26 06:18:40|3909.8|3905.8|3910.3|3906.3|3911.3|3907.3|3909.3|3905.3|13
1650953930000|2022-04-26 06:18:50|3910.8|3906.8|3912.3|3908.3|3913.3|3909.3|3910.8|3906.8|43
1650953940000|2022-04-26 06:19:00|3913.3|3909.3|3919.8|3915.8|3920.3|3916.3|3913.3|3909.3|118
1650953950000|2022-04-26 06:19:10|3920.8|3916.8|3920.3|3916.3|3920.8|3916.8|3918.3|3914.3|65
1650953960000|2022-04-26 06:19:20|3919.8|3915.8|3920.3|3916.3|3921.8|3917.8|3918.8|3914.8|67
1650953970000|2022-04-26 06:19:30|3919.8|3915.8|3922.8|3918.8|3922.8|3918.8|3919.8|3915.8|29
1650953980000|2022-04-26 06:19:40|3922.3|3918.3|3921.8|3917.8|3922.3|3918.3|3919.3|3915.3|40
1650953990000|2022-04-26 06:19:50|3922.3|3918.3|3924.8|3920.8|3925.3|3921.3|3922.3|3918.3|44
1650954000000|2022-04-26 06:20:00|3925.3|3921.3|3924.8|3920.8|3925.8|3921.8|3923.3|3919.3|43
1650954010000|2022-04-26 06:20:10|3924.3|3920.3|3923.3|3919.3|3924.3|3920.3|3920.8|3916.8|45
1650954020000|2022-04-26 06:20:20|3922.3|3918.3|3916.8|3912.8|3922.3|3918.3|3916.8|3912.8|40
1650954030000|2022-04-26 06:20:30|3916.3|3912.3|3921.3|3917.3|3922.8|3918.8|3916.3|3912.3|26
1650954040000|2022-04-26 06:20:40|3921.8|3917.8|3923.3|3919.3|3923.3|3919.3|3920.8|3916.8|19
1650954050000|2022-04-26 06:20:50|3923.8|3919.8|3924.8|3920.8|3924.8|3920.8|3923.3|3919.3|35
1650954060000|2022-04-26 06:21:00|3925.8|3921.8|3924.3|3920.3|3925.8|3921.8|3923.3|3919.3|11
1650954070000|2022-04-26 06:21:10|3923.3|3919.3|3925.8|3921.8|3925.8|3921.8|3923.3|3919.3|17
1650954080000|2022-04-26 06:21:20|3926.3|3922.3|3928.3|3924.3|3928.3|3924.3|3926.3|3922.3|22
1650954090000|2022-04-26 06:21:30|3927.8|3923.8|3930.8|3926.8|3930.8|3926.8|3927.3|3923.3|66
1650954100000|2022-04-26 06:21:40|3931.3|3927.3|3932.8|3928.8|3933.3|3929.3|3930.3|3926.3|57
1650954110000|2022-04-26 06:21:50|3933.3|3929.3|3934.8|3930.8|3934.8|3930.8|3932.3|3928.3|18
1650954120000|2022-04-26 06:22:00|3934.3|3930.3|3934.8|3930.8|3936.3|3932.3|3932.8|3928.8|42
1650954130000|2022-04-26 06:22:10|3935.3|3931.3|3931.8|3927.8|3935.3|3931.3|3931.8|3927.8|59
1650954140000|2022-04-26 06:22:20|3932.3|3928.3|3931.3|3927.3|3934.3|3930.3|3931.3|3927.3|40
1650954150000|2022-04-26 06:22:30|3931.8|3927.8|3931.3|3927.3|3933.3|3929.3|3930.8|3926.8|28
1650954160000|2022-04-26 06:22:40|3932.3|3928.3|3928.8|3924.8|3932.3|3928.3|3928.3|3924.3|15
1650954170000|2022-04-26 06:22:50|3928.3|3924.3|3929.8|3925.8|3929.8|3925.8|3926.3|3922.3|21
1650954180000|2022-04-26 06:23:00|3929.3|3925.3|3928.3|3924.3|3931.3|3927.3|3927.3|3923.3|66
1650954190000|2022-04-26 06:23:10|3929.3|3925.3|3927.8|3923.8|3930.3|3926.3|3927.3|3923.3|29
1650954200000|2022-04-26 06:23:20|3928.3|3924.3|3931.3|3927.3|3931.3|3927.3|3928.3|3924.3|17
1650954210000|2022-04-26 06:23:30|3931.8|3927.8|3933.8|3929.8|3935.3|3931.3|3931.3|3927.3|42
1650954220000|2022-04-26 06:23:40|3934.3|3930.3|3933.3|3929.3|3935.8|3931.8|3933.3|3929.3|11
1650954230000|2022-04-26 06:23:50|3933.8|3929.8|3933.8|3929.8|3934.8|3930.8|3932.8|3928.8|30
1650954240000|2022-04-26 06:24:00|3933.3|3929.3|3934.3|3930.3|3935.8|3931.8|3933.3|3929.3|35
1650954250000|2022-04-26 06:24:10|3934.8|3930.8|3932.3|3928.3|3934.8|3930.8|3931.3|3927.3|17
1650954260000|2022-04-26 06:24:20|3931.8|3927.8|3930.8|3926.8|3931.8|3927.8|3927.3|3923.3|48
1650954270000|2022-04-26 06:24:30|3930.3|3926.3|3928.8|3924.8|3930.8|3926.8|3927.8|3923.8|13
1650954280000|2022-04-26 06:24:40|3928.3|3924.3|3928.8|3924.8|3929.3|3925.3|3927.8|3923.8|9
1650954290000|2022-04-26 06:24:50|3928.3|3924.3|3930.3|3926.3|3930.8|3926.8|3926.8|3922.8|18
1650954300000|2022-04-26 06:25:00|3931.3|3927.3|3932.8|3928.8|3934.3|3930.3|3930.3|3926.3|39
1650954310000|2022-04-26 06:25:10|3933.3|3929.3|3927.8|3923.8|3933.8|3929.8|3927.8|3923.8|30
1650954320000|2022-04-26 06:25:20|3928.3|3924.3|3924.3|3920.3|3928.3|3924.3|3924.3|3920.3|56
1650954330000|2022-04-26 06:25:30|3924.8|3920.8|3921.8|3917.8|3925.3|3921.3|3921.8|3917.8|31
1650954340000|2022-04-26 06:25:40|3921.3|3917.3|3920.3|3916.3|3921.3|3917.3|3918.3|3914.3|56
1650954350000|2022-04-26 06:25:50|3919.8|3915.8|3919.8|3915.8|3919.8|3915.8|3917.8|3913.8|16
1650954360000|2022-04-26 06:26:00|3920.8|3916.8|3923.3|3919.3|3925.3|3921.3|3920.8|3916.8|67
1650954370000|2022-04-26 06:26:10|3923.8|3919.8|3921.8|3917.8|3924.3|3920.3|3920.8|3916.8|27
1650954380000|2022-04-26 06:26:20|3922.3|3918.3|3921.3|3917.3|3923.3|3919.3|3920.8|3916.8|28
1650954390000|2022-04-26 06:26:30|3921.8|3917.8|3919.3|3915.3|3922.3|3918.3|3919.3|3915.3|16
1650954400000|2022-04-26 06:26:40|3919.8|3915.8|3919.8|3915.8|3919.8|3915.8|3916.3|3912.3|17
1650954410000|2022-04-26 06:26:50|3920.3|3916.3|3920.8|3916.8|3921.3|3917.3|3919.3|3915.3|13
1650954420000|2022-04-26 06:27:00|3921.3|3917.3|3918.8|3914.8|3921.8|3917.8|3918.8|3914.8|23
1650954430000|2022-04-26 06:27:10|3919.3|3915.3|3917.8|3913.8|3919.3|3915.3|3917.3|3913.3|10
1650954440000|2022-04-26 06:27:20|3917.3|3913.3|3917.3|3913.3|3918.8|3914.8|3916.8|3912.8|16
1650954450000|2022-04-26 06:27:30|3916.8|3912.8|3918.3|3914.3|3918.3|3914.3|3916.3|3912.3|20
1650954460000|2022-04-26 06:27:40|3917.8|3913.8|3920.8|3916.8|3923.3|3919.3|3917.8|3913.8|26
1650954470000|2022-04-26 06:27:50|3921.3|3917.3|3921.8|3917.8|3921.8|3917.8|3920.3|3916.3|8
1650954480000|2022-04-26 06:28:00|3922.3|3918.3|3921.8|3917.8|3923.3|3919.3|3921.3|3917.3|11
1650954490000|2022-04-26 06:28:10|3922.3|3918.3|3919.8|3915.8|3922.3|3918.3|3919.3|3915.3|11
1650954500000|2022-04-26 06:28:20|3919.3|3915.3|3915.8|3911.8|3919.3|3915.3|3915.8|3911.8|28
1650954510000|2022-04-26 06:28:30|3915.3|3911.3|3915.3|3911.3|3916.3|3912.3|3915.3|3911.3|3
1650954520000|2022-04-26 06:28:40|3915.8|3911.8|3916.8|3912.8|3918.8|3914.8|3915.3|3911.3|19
1650954530000|2022-04-26 06:28:50|3916.3|3912.3|3915.8|3911.8|3916.8|3912.8|3915.3|3911.3|5
1650954540000|2022-04-26 06:29:00|3915.3|3911.3|3911.8|3907.8|3915.8|3911.8|3911.3|3907.3|49
1650954550000|2022-04-26 06:29:10|3911.3|3907.3|3914.3|3910.3|3914.3|3910.3|3910.8|3906.8|22
1650954560000|2022-04-26 06:29:20|3914.8|3910.8|3914.3|3910.3|3914.8|3910.8|3913.8|3909.8|9
1650954570000|2022-04-26 06:29:30|3913.8|3909.8|3913.3|3909.3|3913.8|3909.8|3912.8|3908.8|8
1650954580000|2022-04-26 06:29:40|3913.8|3909.8|3911.8|3907.8|3914.3|3910.3|3911.8|3907.8|24
1650954590000|2022-04-26 06:29:50|3912.8|3908.8|3913.8|3909.8|3914.3|3910.3|3912.8|3908.8|4
1650954600000|2022-04-26 06:30:00|3913.3|3909.3|3917.8|3913.8|3917.8|3913.8|3913.3|3909.3|29
1650954610000|2022-04-26 06:30:10|3917.3|3913.3|3918.8|3914.8|3918.8|3914.8|3917.3|3913.3|17
1650954620000|2022-04-26 06:30:20|3919.3|3915.3|3917.3|3913.3|3920.8|3916.8|3916.8|3912.8|36
1650954630000|2022-04-26 06:30:30|3916.8|3912.8|3913.8|3909.8|3917.3|3913.3|3913.3|3909.3|58
1650954640000|2022-04-26 06:30:40|3914.3|3910.3|3913.3|3909.3|3914.3|3910.3|3912.8|3908.8|10
1650954650000|2022-04-26 06:30:50|3913.8|3909.8|3913.8|3909.8|3915.3|3911.3|3913.8|3909.8|33
1650954660000|2022-04-26 06:31:00|3914.3|3910.3|3913.8|3909.8|3914.3|3910.3|3912.8|3908.8|13
1650954670000|2022-04-26 06:31:10|3914.3|3910.3|3914.3|3910.3|3915.3|3911.3|3912.8|3908.8|19
1650954680000|2022-04-26 06:31:20|3913.8|3909.8|3913.8|3909.8|3914.8|3910.8|3913.8|3909.8|24
1650954690000|2022-04-26 06:31:30|3912.8|3908.8|3918.3|3914.3|3918.3|3914.3|3912.3|3908.3|34
1650954700000|2022-04-26 06:31:40|3918.8|3914.8|3914.3|3910.3|3918.8|3914.8|3913.8|3909.8|27
1650954710000|2022-04-26 06:31:50|3914.8|3910.8|3912.3|3908.3|3915.3|3911.3|3911.8|3907.8|26
1650954720000|2022-04-26 06:32:00|3913.8|3909.8|3910.8|3906.8|3913.8|3909.8|3910.3|3906.3|24
1650954730000|2022-04-26 06:32:10|3910.3|3906.3|3909.3|3905.3|3911.8|3907.8|3908.8|3904.8|27
1650954740000|2022-04-26 06:32:20|3909.8|3905.8|3909.3|3905.3|3909.8|3905.8|3908.8|3904.8|2
1650954750000|2022-04-26 06:32:30|3908.8|3904.8|3911.8|3907.8|3911.8|3907.8|3908.8|3904.8|162
1650954760000|2022-04-26 06:32:40|3912.8|3908.8|3909.8|3905.8|3912.8|3908.8|3909.3|3905.3|11
1650954770000|2022-04-26 06:32:50|3910.3|3906.3|3909.3|3905.3|3910.8|3906.8|3909.3|3905.3|20
1650954780000|2022-04-26 06:33:00|3908.3|3904.3|3908.3|3904.3|3909.3|3905.3|3907.3|3903.3|22
1650954790000|2022-04-26 06:33:10|3908.8|3904.8|3907.8|3903.8|3909.8|3905.8|3907.3|3903.3|26
1650954800000|2022-04-26 06:33:20|3907.3|3903.3|3907.3|3903.3|3907.8|3903.8|3906.3|3902.3|11
1650954810000|2022-04-26 06:33:30|3907.8|3903.8|3904.3|3900.3|3908.3|3904.3|3904.3|3900.3|74
1650954820000|2022-04-26 06:33:40|3904.8|3900.8|3905.3|3901.3|3906.3|3902.3|3904.3|3900.3|18
1650954830000|2022-04-26 06:33:50|3904.8|3900.8|3903.8|3899.8|3905.3|3901.3|3903.8|3899.8|614
1650954840000|2022-04-26 06:34:00|3903.3|3899.3|3903.3|3899.3|3904.3|3900.3|3903.3|3899.3|9
1650954850000|2022-04-26 06:34:10|3903.8|3899.8|3903.3|3899.3|3905.3|3901.3|3903.3|3899.3|10
1650954860000|2022-04-26 06:34:20|3902.8|3898.8|3901.8|3897.8|3903.8|3899.8|3901.8|3897.8|31
1650954870000|2022-04-26 06:34:30|3902.3|3898.3|3903.3|3899.3|3903.8|3899.8|3901.3|3897.3|9
1650954880000|2022-04-26 06:34:40|3902.8|3898.8|3901.3|3897.3|3902.8|3898.8|3901.3|3897.3|5
1650954890000|2022-04-26 06:34:50|3900.3|3896.3|3900.8|3896.8|3902.3|3898.3|3899.8|3895.8|56
1650954900000|2022-04-26 06:35:00|3900.3|3896.3|3901.8|3897.8|3901.8|3897.8|3899.8|3895.8|8
1650954910000|2022-04-26 06:35:10|3901.3|3897.3|3903.3|3899.3|3904.3|3900.3|3901.3|3897.3|46
1650954920000|2022-04-26 06:35:20|3903.8|3899.8|3904.3|3900.3|3906.3|3902.3|3903.8|3899.8|27
1650954930000|2022-04-26 06:35:30|3903.8|3899.8|3904.8|3900.8|3904.8|3900.8|3903.3|3899.3|11
1650954940000|2022-04-26 06:35:40|3905.3|3901.3|3904.8|3900.8|3906.3|3902.3|3904.8|3900.8|8
1650954950000|2022-04-26 06:35:50|3904.3|3900.3|3903.8|3899.8|3904.3|3900.3|3902.8|3898.8|14
1650954960000|2022-04-26 06:36:00|3904.3|3900.3|3906.8|3902.8|3908.8|3904.8|3904.3|3900.3|77
1650954970000|2022-04-26 06:36:10|3907.3|3903.3|3908.3|3904.3|3909.8|3905.8|3906.8|3902.8|16
1650954980000|2022-04-26 06:36:20|3908.8|3904.8|3912.3|3908.3|3912.8|3908.8|3907.8|3903.8|37
1650954990000|2022-04-26 06:36:30|3911.8|3907.8|3910.3|3906.3|3911.8|3907.8|3910.3|3906.3|30
1650955000000|2022-04-26 06:36:40|3909.8|3905.8|3912.8|3908.8|3912.8|3908.8|3909.3|3905.3|8
1650955010000|2022-04-26 06:36:50|3913.3|3909.3|3915.8|3911.8|3916.3|3912.3|3912.3|3908.3|17
1650955020000|2022-04-26 06:37:00|3916.3|3912.3|3914.8|3910.8|3916.3|3912.3|3913.3|3909.3|29
1650955030000|2022-04-26 06:37:10|3915.3|3911.3|3917.3|3913.3|3917.3|3913.3|3914.8|3910.8|17
1650955040000|2022-04-26 06:37:20|3916.8|3912.8|3915.8|3911.8|3917.3|3913.3|3914.8|3910.8|16
1650955050000|2022-04-26 06:37:30|3916.3|3912.3|3918.3|3914.3|3919.3|3915.3|3916.3|3912.3|7
1650955060000|2022-04-26 06:37:40|3917.8|3913.8|3915.8|3911.8|3918.3|3914.3|3915.8|3911.8|7
1650955070000|2022-04-26 06:37:50|3916.3|3912.3|3914.8|3910.8|3916.8|3912.8|3913.3|3909.3|37
1650955080000|2022-04-26 06:38:00|3914.3|3910.3|3909.8|3905.8|3914.3|3910.3|3908.3|3904.3|48
1650955090000|2022-04-26 06:38:10|3909.3|3905.3|3908.8|3904.8|3909.3|3905.3|3906.8|3902.8|45
1650955100000|2022-04-26 06:38:20|3909.3|3905.3|3911.3|3907.3|3911.8|3907.8|3909.3|3905.3|1288
1650955110000|2022-04-26 06:38:30|3910.8|3906.8|3911.8|3907.8|3912.3|3908.3|3909.8|3905.8|20
1650955120000|2022-04-26 06:38:40|3912.3|3908.3|3911.3|3907.3|3912.3|3908.3|3910.3|3906.3|6
1650955130000|2022-04-26 06:38:50|3910.8|3906.8|3911.8|3907.8|3911.8|3907.8|3910.3|3906.3|4
1650955140000|2022-04-26 06:39:00|3912.3|3908.3|3914.3|3910.3|3914.8|3910.8|3912.3|3908.3|23
1650955150000|2022-04-26 06:39:10|3913.8|3909.8|3911.8|3907.8|3913.8|3909.8|3910.8|3906.8|44
1650955160000|2022-04-26 06:39:20|3911.3|3907.3|3908.8|3904.8|3911.3|3907.3|3908.3|3904.3|40
1650955170000|2022-04-26 06:39:30|3908.3|3904.3|3907.8|3903.8|3910.3|3906.3|3907.8|3903.8|44
1650955180000|2022-04-26 06:39:40|3907.3|3903.3|3908.8|3904.8|3909.8|3905.8|3907.3|3903.3|14
1650955190000|2022-04-26 06:39:50|3909.3|3905.3|3910.3|3906.3|3910.8|3906.8|3909.3|3905.3|12
1650955200000|2022-04-26 06:40:00|3910.8|3906.8|3909.3|3905.3|3912.3|3908.3|3909.3|3905.3|15
1650955210000|2022-04-26 06:40:10|3907.8|3903.8|3907.8|3903.8|3907.8|3903.8|3906.3|3902.3|35
1650955220000|2022-04-26 06:40:20|3907.3|3903.3|3907.8|3903.8|3909.8|3905.8|3907.3|3903.3|33
1650955230000|2022-04-26 06:40:30|3908.3|3904.3|3909.3|3905.3|3909.8|3905.8|3907.8|3903.8|17
1650955240000|2022-04-26 06:40:40|3908.3|3904.3|3908.8|3904.8|3909.3|3905.3|3908.3|3904.3|8
1650955250000|2022-04-26 06:40:50|3908.3|3904.3|3905.8|3901.8|3909.8|3905.8|3905.8|3901.8|28
1650955260000|2022-04-26 06:41:00|3906.3|3902.3|3907.3|3903.3|3909.8|3905.8|3906.3|3902.3|16
1650955270000|2022-04-26 06:41:10|3907.8|3903.8|3907.3|3903.3|3909.8|3905.8|3906.3|3902.3|11
1650955280000|2022-04-26 06:41:20|3906.8|3902.8|3906.3|3902.3|3907.3|3903.3|3905.8|3901.8|23
1650955290000|2022-04-26 06:41:30|3906.8|3902.8|3907.3|3903.3|3907.8|3903.8|3906.8|3902.8|18
1650955300000|2022-04-26 06:41:40|3907.8|3903.8|3906.8|3902.8|3910.3|3906.3|3906.8|3902.8|27
1650955310000|2022-04-26 06:41:50|3907.8|3903.8|3908.3|3904.3|3908.3|3904.3|3906.8|3902.8|2
1650955320000|2022-04-26 06:42:00|3908.8|3904.8|3907.3|3903.3|3909.3|3905.3|3906.8|3902.8|144
1650955330000|2022-04-26 06:42:10|3906.8|3902.8|3905.8|3901.8|3907.3|3903.3|3905.8|3901.8|37
1650955340000|2022-04-26 06:42:20|3905.3|3901.3|3905.8|3901.8|3905.8|3901.8|3904.8|3900.8|6
1650955350000|2022-04-26 06:42:30|3905.3|3901.3|3906.8|3902.8|3908.3|3904.3|3905.3|3901.3|9
1650955360000|2022-04-26 06:42:40|3906.3|3902.3|3904.8|3900.8|3906.3|3902.3|3904.8|3900.8|2
1650955370000|2022-04-26 06:42:50|3905.3|3901.3|3905.8|3901.8|3906.3|3902.3|3904.8|3900.8|7
1650955380000|2022-04-26 06:43:00|3905.3|3901.3|3908.3|3904.3|3909.8|3905.8|3905.3|3901.3|15
1650955390000|2022-04-26 06:43:10|3909.3|3905.3|3910.3|3906.3|3910.3|3906.3|3906.3|3902.3|18
1650955400000|2022-04-26 06:43:20|3909.3|3905.3|3907.8|3903.8|3910.3|3906.3|3907.3|3903.3|32
1650955410000|2022-04-26 06:43:30|3908.3|3904.3|3908.3|3904.3|3909.3|3905.3|3908.3|3904.3|4
1650955420000|2022-04-26 06:43:40|3909.3|3905.3|3909.8|3905.8|3910.8|3906.8|3908.8|3904.8|8
1650955430000|2022-04-26 06:43:50|3909.3|3905.3|3907.8|3903.8|3909.3|3905.3|3907.3|3903.3|4
1650955440000|2022-04-26 06:44:00|3907.3|3903.3|3908.8|3904.8|3909.8|3905.8|3907.3|3903.3|10
1650955450000|2022-04-26 06:44:10|3909.3|3905.3|3909.8|3905.8|3909.8|3905.8|3907.8|3903.8|5
1650955460000|2022-04-26 06:44:20|3909.3|3905.3|3908.8|3904.8|3909.8|3905.8|3907.3|3903.3|25
1650955470000|2022-04-26 06:44:30|3909.3|3905.3|3908.3|3904.3|3909.3|3905.3|3907.8|3903.8|5
1650955480000|2022-04-26 06:44:40|3907.8|3903.8|3906.3|3902.3|3908.3|3904.3|3906.3|3902.3|38
1650955490000|2022-04-26 06:44:50|3907.3|3903.3|3908.3|3904.3|3909.8|3905.8|3906.8|3902.8|18
1650955500000|2022-04-26 06:45:00|3907.8|3903.8|3906.3|3902.3|3907.8|3903.8|3906.3|3902.3|9
1650955510000|2022-04-26 06:45:10|3906.8|3902.8|3906.3|3902.3|3907.8|3903.8|3906.3|3902.3|14
1650955520000|2022-04-26 06:45:20|3905.8|3901.8|3906.8|3902.8|3906.8|3902.8|3905.3|3901.3|14
1650955530000|2022-04-26 06:45:30|3906.3|3902.3|3906.3|3902.3|3907.3|3903.3|3905.3|3901.3|6
1650955540000|2022-04-26 06:45:40|3906.8|3902.8|3904.8|3900.8|3906.8|3902.8|3903.8|3899.8|8
1650955550000|2022-04-26 06:45:50|3904.3|3900.3|3904.3|3900.3|3905.8|3901.8|3903.8|3899.8|20
1650955560000|2022-04-26 06:46:00|3904.8|3900.8|3906.8|3902.8|3906.8|3902.8|3904.3|3900.3|22
1650955570000|2022-04-26 06:46:10|3906.3|3902.3|3907.8|3903.8|3907.8|3903.8|3905.8|3901.8|15
1650955580000|2022-04-26 06:46:20|3907.3|3903.3|3909.3|3905.3|3911.3|3907.3|3907.3|3903.3|75
1650955590000|2022-04-26 06:46:30|3910.3|3906.3|3911.3|3907.3|3912.3|3908.3|3910.3|3906.3|33
1650955600000|2022-04-26 06:46:40|3910.8|3906.8|3909.3|3905.3|3910.8|3906.8|3909.3|3905.3|10
1650955610000|2022-04-26 06:46:50|3910.3|3906.3|3908.8|3904.8|3910.3|3906.3|3908.3|3904.3|9
1650955620000|2022-04-26 06:47:00|3908.3|3904.3|3906.3|3902.3|3908.3|3904.3|3905.8|3901.8|34
1650955630000|2022-04-26 06:47:10|3907.3|3903.3|3905.8|3901.8|3908.3|3904.3|3905.8|3901.8|9
1650955640000|2022-04-26 06:47:20|3906.3|3902.3|3904.8|3900.8|3906.8|3902.8|3904.8|3900.8|4
1650955650000|2022-04-26 06:47:30|3905.3|3901.3|3904.8|3900.8|3905.3|3901.3|3904.3|3900.3|1
1650955660000|2022-04-26 06:47:40|3905.3|3901.3|3906.3|3902.3|3906.8|3902.8|3902.8|3898.8|8
1650955670000|2022-04-26 06:47:50|3905.8|3901.8|3907.3|3903.3|3907.3|3903.3|3905.8|3901.8|4
1650955680000|2022-04-26 06:48:00|3906.8|3902.8|3905.3|3901.3|3906.8|3902.8|3904.8|3900.8|8
1650955690000|2022-04-26 06:48:10|3905.8|3901.8|3906.3|3902.3|3908.3|3904.3|3905.8|3901.8|7
1650955700000|2022-04-26 06:48:20|3905.8|3901.8|3905.3|3901.3|3905.8|3901.8|3903.8|3899.8|24
1650955710000|2022-04-26 06:48:30|3905.8|3901.8|3906.3|3902.3|3906.3|3902.3|3904.8|3900.8|15
1650955720000|2022-04-26 06:48:40|3906.8|3902.8|3908.8|3904.8|3908.8|3904.8|3906.3|3902.3|10
1650955730000|2022-04-26 06:48:50|3909.3|3905.3|3909.8|3905.8|3910.3|3906.3|3908.3|3904.3|16
1650955740000|2022-04-26 06:49:00|3909.3|3905.3|3911.8|3907.8|3912.3|3908.3|3908.8|3904.8|9
1650955750000|2022-04-26 06:49:10|3912.3|3908.3|3918.3|3914.3|3918.3|3914.3|3912.3|3908.3|145
1650955760000|2022-04-26 06:49:20|3917.3|3913.3|3919.3|3915.3|3919.3|3915.3|3916.3|3912.3|39
1650955770000|2022-04-26 06:49:30|3918.3|3914.3|3920.3|3916.3|3920.3|3916.3|3918.3|3914.3|20
1650955780000|2022-04-26 06:49:40|3920.8|3916.8|3923.3|3919.3|3923.3|3919.3|3920.3|3916.3|31
1650955790000|2022-04-26 06:49:50|3922.3|3918.3|3921.3|3917.3|3922.8|3918.8|3919.8|3915.8|22
1650955800000|2022-04-26 06:50:00|3920.8|3916.8|3920.3|3916.3|3922.3|3918.3|3918.3|3914.3|30
1650955810000|2022-04-26 06:50:10|3921.3|3917.3|3920.8|3916.8|3921.8|3917.8|3920.8|3916.8|13
1650955820000|2022-04-26 06:50:20|3920.3|3916.3|3921.3|3917.3|3921.3|3917.3|3918.3|3914.3|15
1650955830000|2022-04-26 06:50:30|3922.8|3918.8|3920.8|3916.8|3923.8|3919.8|3920.8|3916.8|35
1650955840000|2022-04-26 06:50:40|3920.3|3916.3|3919.8|3915.8|3920.8|3916.8|3918.3|3914.3|25
1650955850000|2022-04-26 06:50:50|3920.3|3916.3|3918.3|3914.3|3920.8|3916.8|3918.3|3914.3|28
1650955860000|2022-04-26 06:51:00|3919.3|3915.3|3921.3|3917.3|3921.8|3917.8|3919.3|3915.3|30
1650955870000|2022-04-26 06:51:10|3920.3|3916.3|3919.3|3915.3|3920.8|3916.8|3918.8|3914.8|15
1650955880000|2022-04-26 06:51:20|3919.8|3915.8|3921.3|3917.3|3922.3|3918.3|3919.8|3915.8|17
1650955890000|2022-04-26 06:51:30|3921.8|3917.8|3920.3|3916.3|3921.8|3917.8|3920.3|3916.3|24
1650955900000|2022-04-26 06:51:40|3920.8|3916.8|3921.8|3917.8|3921.8|3917.8|3920.8|3916.8|5
1650955910000|2022-04-26 06:51:50|3921.3|3917.3|3922.8|3918.8|3923.8|3919.8|3921.3|3917.3|25
1650955920000|2022-04-26 06:52:00|3922.3|3918.3|3923.3|3919.3|3924.8|3920.8|3921.8|3917.8|23
1650955930000|2022-04-26 06:52:10|3922.3|3918.3|3921.3|3917.3|3923.3|3919.3|3920.8|3916.8|32
1650955940000|2022-04-26 06:52:20|3920.8|3916.8|3919.3|3915.3|3920.8|3916.8|3919.3|3915.3|33
1650955950000|2022-04-26 06:52:30|3918.8|3914.8|3918.3|3914.3|3918.8|3914.8|3917.3|3913.3|33
1650955960000|2022-04-26 06:52:40|3917.8|3913.8|3914.8|3910.8|3917.8|3913.8|3914.8|3910.8|34
1650955970000|2022-04-26 06:52:50|3914.3|3910.3|3912.3|3908.3|3914.3|3910.3|3910.3|3906.3|63
1650955980000|2022-04-26 06:53:00|3911.8|3907.8|3912.3|3908.3|3913.3|3909.3|3911.8|3907.8|28
1650955990000|2022-04-26 06:53:10|3911.3|3907.3|3912.3|3908.3|3913.3|3909.3|3911.3|3907.3|30
1650956000000|2022-04-26 06:53:20|3912.8|3908.8|3911.3|3907.3|3912.8|3908.8|3908.3|3904.3|51
1650956010000|2022-04-26 06:53:30|3912.3|3908.3|3913.3|3909.3|3914.3|3910.3|3911.3|3907.3|40
1650956020000|2022-04-26 06:53:40|3913.8|3909.8|3913.3|3909.3|3913.8|3909.8|3912.3|3908.3|13
1650956030000|2022-04-26 06:53:50|3912.3|3908.3|3914.3|3910.3|3914.8|3910.8|3912.3|3908.3|7
1650956040000|2022-04-26 06:54:00|3914.8|3910.8|3916.8|3912.8|3918.8|3914.8|3914.3|3910.3|31
1650956050000|2022-04-26 06:54:10|3917.3|3913.3|3919.8|3915.8|3919.8|3915.8|3917.3|3913.3|18
1650956060000|2022-04-26 06:54:20|3919.3|3915.3|3919.3|3915.3|3919.3|3915.3|3918.8|3914.8|12
1650956070000|2022-04-26 06:54:30|3919.8|3915.8|3921.3|3917.3|3922.3|3918.3|3919.3|3915.3|23
1650956080000|2022-04-26 06:54:40|3921.8|3917.8|3919.3|3915.3|3921.8|3917.8|3919.3|3915.3|20
1650956090000|2022-04-26 06:54:50|3918.8|3914.8|3923.3|3919.3|3924.3|3920.3|3918.8|3914.8|41
1650956100000|2022-04-26 06:55:00|3922.8|3918.8|3924.3|3920.3|3924.3|3920.3|3922.3|3918.3|30
1650956110000|2022-04-26 06:55:10|3925.3|3921.3|3922.8|3918.8|3925.8|3921.8|3922.3|3918.3|57
1650956120000|2022-04-26 06:55:20|3922.3|3918.3|3924.3|3920.3|3924.3|3920.3|3922.3|3918.3|15
1650956130000|2022-04-26 06:55:30|3924.8|3920.8|3925.3|3921.3|3925.8|3921.8|3923.8|3919.8|18
1650956140000|2022-04-26 06:55:40|3925.8|3921.8|3924.3|3920.3|3925.8|3921.8|3924.3|3920.3|4
1650956150000|2022-04-26 06:55:50|3924.8|3920.8|3923.3|3919.3|3924.8|3920.8|3923.3|3919.3|30
1650956160000|2022-04-26 06:56:00|3922.8|3918.8|3921.8|3917.8|3923.8|3919.8|3921.3|3917.3|30
1650956170000|2022-04-26 06:56:10|3922.3|3918.3|3924.3|3920.3|3924.3|3920.3|3920.8|3916.8|30
1650956180000|2022-04-26 06:56:20|3923.3|3919.3|3924.8|3920.8|3924.8|3920.8|3922.3|3918.3|16
1650956190000|2022-04-26 06:56:30|3924.3|3920.3|3925.8|3921.8|3925.8|3921.8|3924.3|3920.3|10
1650956200000|2022-04-26 06:56:40|3925.3|3921.3|3925.8|3921.8|3925.8|3921.8|3924.3|3920.3|17
1650956210000|2022-04-26 06:56:50|3925.3|3921.3|3926.3|3922.3|3927.8|3923.8|3925.3|3921.3|25
1650956220000|2022-04-26 06:57:00|3925.3|3921.3|3925.8|3921.8|3925.8|3921.8|3924.3|3920.3|32
1650956230000|2022-04-26 06:57:10|3925.3|3921.3|3923.8|3919.8|3925.3|3921.3|3923.8|3919.8|8
1650956240000|2022-04-26 06:57:20|3924.3|3920.3|3925.3|3921.3|3925.3|3921.3|3922.3|3918.3|12
1650956250000|2022-04-26 06:57:30|3924.8|3920.8|3924.3|3920.3|3925.8|3921.8|3924.3|3920.3|7
1650956260000|2022-04-26 06:57:40|3923.8|3919.8|3924.8|3920.8|3924.8|3920.8|3923.8|3919.8|4
1650956270000|2022-04-26 06:57:50|3924.3|3920.3|3923.8|3919.8|3924.3|3920.3|3923.3|3919.3|8
1650956280000|2022-04-26 06:58:00|3924.3|3920.3|3922.8|3918.8|3924.3|3920.3|3922.3|3918.3|5
1650956290000|2022-04-26 06:58:10|3923.3|3919.3|3919.3|3915.3|3923.3|3919.3|3918.8|3914.8|37
1650956300000|2022-04-26 06:58:20|3918.3|3914.3|3919.3|3915.3|3919.8|3915.8|3917.3|3913.3|37
1650956310000|2022-04-26 06:58:30|3918.8|3914.8|3918.8|3914.8|3920.8|3916.8|3918.8|3914.8|4
1650956320000|2022-04-26 06:58:40|3919.3|3915.3|3918.8|3914.8|3919.3|3915.3|3918.8|3914.8|1
1650956330000|2022-04-26 06:58:50|3918.3|3914.3|3916.8|3912.8|3918.3|3914.3|3916.8|3912.8|5
1650956340000|2022-04-26 06:59:00|3917.3|3913.3|3915.8|3911.8|3917.3|3913.3|3915.3|3911.3|3
1650956350000|2022-04-26 06:59:10|3915.3|3911.3|3915.8|3911.8|3915.8|3911.8|3915.3|3911.3|2
1650956360000|2022-04-26 06:59:20|3915.3|3911.3|3920.8|3916.8|3920.8|3916.8|3915.3|3911.3|36
1650956370000|2022-04-26 06:59:30|3921.3|3917.3|3924.8|3920.8|3924.8|3920.8|3920.8|3916.8|29
1650956380000|2022-04-26 06:59:40|3925.3|3921.3|3925.8|3921.8|3926.3|3922.3|3925.3|3921.3|11
1650956390000|2022-04-26 06:59:50|3924.3|3920.3|3923.8|3919.8|3924.8|3920.8|3922.3|3918.3|51
1650956400000|2022-04-26 07:00:00|3923.3|3919.3|3918.8|3914.8|3923.3|3919.3|3918.3|3914.3|33
1650956410000|2022-04-26 07:00:10|3919.8|3915.8|3921.3|3917.3|3921.8|3917.8|3919.8|3915.8|33
1650956420000|2022-04-26 07:00:20|3920.8|3916.8|3924.8|3920.8|3924.8|3920.8|3920.8|3916.8|14
1650956430000|2022-04-26 07:00:30|3924.3|3920.3|3921.3|3917.3|3924.3|3920.3|3920.8|3916.8|14
1650956440000|2022-04-26 07:00:40|3920.8|3916.8|3919.8|3915.8|3921.3|3917.3|3918.8|3914.8|21
1650956450000|2022-04-26 07:00:50|3920.3|3916.3|3918.8|3914.8|3920.3|3916.3|3918.3|3914.3|3
1650956460000|2022-04-26 07:01:00|3918.3|3914.3|3920.3|3916.3|3920.3|3916.3|3917.3|3913.3|13
1650956470000|2022-04-26 07:01:10|3920.8|3916.8|3919.8|3915.8|3920.8|3916.8|3919.3|3915.3|16
1650956480000|2022-04-26 07:01:20|3920.3|3916.3|3923.3|3919.3|3923.8|3919.8|3919.8|3915.8|30
1650956490000|2022-04-26 07:01:30|3922.8|3918.8|3918.8|3914.8|3922.8|3918.8|3918.3|3914.3|31
1650956500000|2022-04-26 07:01:40|3917.8|3913.8|3917.8|3913.8|3918.8|3914.8|3917.8|3913.8|2
1650956510000|2022-04-26 07:01:50|3917.3|3913.3|3916.8|3912.8|3917.3|3913.3|3915.8|3911.8|7
1650956520000|2022-04-26 07:02:00|3917.3|3913.3|3913.8|3909.8|3917.3|3913.3|3913.3|3909.3|4
1650956530000|2022-04-26 07:02:10|3912.8|3908.8|3914.3|3910.3|3914.3|3910.3|3912.8|3908.8|1
1650956540000|2022-04-26 07:02:20|3914.8|3910.8|3914.8|3910.8|3916.3|3912.3|3913.8|3909.8|7
1650956550000|2022-04-26 07:02:30|3915.8|3911.8|3915.3|3911.3|3916.3|3912.3|3914.8|3910.8|10
1650956560000|2022-04-26 07:02:40|3915.8|3911.8|3916.8|3912.8|3917.3|3913.3|3915.8|3911.8|16
1650956570000|2022-04-26 07:02:50|3917.3|3913.3|3916.8|3912.8|3918.3|3914.3|3916.8|3912.8|12
1650956580000|2022-04-26 07:03:00|3916.3|3912.3|3920.3|3916.3|3920.3|3916.3|3915.3|3911.3|20
1650956590000|2022-04-26 07:03:10|3919.8|3915.8|3919.8|3915.8|3919.8|3915.8|3917.3|3913.3|17
1650956600000|2022-04-26 07:03:20|3920.3|3916.3|3920.3|3916.3|3920.3|3916.3|3919.3|3915.3|1
1650956610000|2022-04-26 07:03:30|3919.8|3915.8|3917.3|3913.3|3920.3|3916.3|3917.3|3913.3|12
1650956620000|2022-04-26 07:03:40|3916.8|3912.8|3919.3|3915.3|3919.3|3915.3|3916.8|3912.8|10
1650956630000|2022-04-26 07:03:50|3920.3|3916.3|3921.8|3917.8|3923.8|3919.8|3920.3|3916.3|36
1650956640000|2022-04-26 07:04:00|3922.3|3918.3|3924.8|3920.8|3924.8|3920.8|3921.3|3917.3|21
1650956650000|2022-04-26 07:04:10|3925.3|3921.3|3922.8|3918.8|3925.3|3921.3|3922.8|3918.8|34
1650956660000|2022-04-26 07:04:20|3922.3|3918.3|3922.3|3918.3|3922.3|3918.3|3920.3|3916.3|34
1650956670000|2022-04-26 07:04:30|3921.8|3917.8|3923.8|3919.8|3923.8|3919.8|3921.8|3917.8|1
1650956680000|2022-04-26 07:04:40|3924.3|3920.3|3926.3|3922.3|3926.3|3922.3|3924.3|3920.3|24
1650956690000|2022-04-26 07:04:50|3925.8|3921.8|3925.8|3921.8|3926.3|3922.3|3924.8|3920.8|3
1650956700000|2022-04-26 07:05:00|3925.3|3921.3|3925.3|3921.3|3927.3|3923.3|3925.3|3921.3|12
1650956710000|2022-04-26 07:05:10|3925.8|3921.8|3923.8|3919.8|3927.3|3923.3|3923.8|3919.8|22
1650956720000|2022-04-26 07:05:20|3924.3|3920.3|3924.8|3920.8|3925.8|3921.8|3924.3|3920.3|3
1650956730000|2022-04-26 07:05:30|3924.3|3920.3|3922.8|3918.8|3924.3|3920.3|3920.3|3916.3|28
1650956740000|2022-04-26 07:05:40|3922.3|3918.3|3921.3|3917.3|3922.3|3918.3|3920.8|3916.8|2
1650956750000|2022-04-26 07:05:50|3920.8|3916.8|3921.3|3917.3|3921.8|3917.8|3920.3|3916.3|3
1650956760000|2022-04-26 07:06:00|3920.3|3916.3|3920.8|3916.8|3920.8|3916.8|3919.3|3915.3|8
1650956770000|2022-04-26 07:06:10|3921.3|3917.3|3917.3|3913.3|3921.3|3917.3|3917.3|3913.3|13
1650956780000|2022-04-26 07:06:20|3917.8|3913.8|3915.3|3911.3|3917.8|3913.8|3915.3|3911.3|17
1650956790000|2022-04-26 07:06:30|3915.8|3911.8|3916.8|3912.8|3916.8|3912.8|3914.3|3910.3|5
1650956800000|2022-04-26 07:06:40|3916.3|3912.3|3918.8|3914.8|3918.8|3914.8|3915.8|3911.8|643
1650956810000|2022-04-26 07:06:50|3919.3|3915.3|3917.3|3913.3|3919.3|3915.3|3916.8|3912.8|1530
1650956820000|2022-04-26 07:07:00|3917.8|3913.8|3920.3|3916.3|3921.3|3917.3|3917.8|3913.8|24
1650956830000|2022-04-26 07:07:10|3919.8|3915.8|3920.8|3916.8|3922.3|3918.3|3919.8|3915.8|6
1650956840000|2022-04-26 07:07:20|3920.3|3916.3|3922.8|3918.8|3923.3|3919.3|3920.3|3916.3|18
1650956850000|2022-04-26 07:07:30|3922.3|3918.3|3920.3|3916.3|3922.3|3918.3|3920.3|3916.3|9
1650956860000|2022-04-26 07:07:40|3919.8|3915.8|3920.3|3916.3|3921.3|3917.3|3919.8|3915.8|5
1650956870000|2022-04-26 07:07:50|3919.8|3915.8|3917.8|3913.8|3920.3|3916.3|3917.8|3913.8|265
1650956880000|2022-04-26 07:08:00|3916.3|3912.3|3917.8|3913.8|3917.8|3913.8|3915.3|3911.3|44
1650956890000|2022-04-26 07:08:10|3918.3|3914.3|3916.8|3912.8|3918.3|3914.3|3916.3|3912.3|4
1650956900000|2022-04-26 07:08:20|3916.3|3912.3|3917.3|3913.3|3917.8|3913.8|3915.8|3911.8|8
1650956910000|2022-04-26 07:08:30|3917.8|3913.8|3916.8|3912.8|3919.3|3915.3|3916.8|3912.8|10
1650956920000|2022-04-26 07:08:40|3916.3|3912.3|3917.3|3913.3|3917.8|3913.8|3916.3|3912.3|4
1650956930000|2022-04-26 07:08:50|3919.3|3915.3|3918.8|3914.8|3919.8|3915.8|3918.8|3914.8|19
1650956940000|2022-04-26 07:09:00|3919.3|3915.3|3919.3|3915.3|3920.8|3916.8|3919.3|3915.3|7
1650956950000|2022-04-26 07:09:10|3919.8|3915.8|3917.3|3913.3|3919.8|3915.8|3916.3|3912.3|9
1650956960000|2022-04-26 07:09:20|3916.8|3912.8|3916.3|3912.3|3917.8|3913.8|3916.3|3912.3|3
1650956970000|2022-04-26 07:09:30|3915.8|3911.8|3915.8|3911.8|3916.8|3912.8|3915.3|3911.3|10
1650956980000|2022-04-26 07:09:40|3915.3|3911.3|3914.3|3910.3|3915.8|3911.8|3914.3|3910.3|23
1650956990000|2022-04-26 07:09:50|3915.3|3911.3|3914.8|3910.8|3915.8|3911.8|3914.8|3910.8|10
1650957000000|2022-04-26 07:10:00|3914.3|3910.3|3916.8|3912.8|3916.8|3912.8|3913.8|3909.8|550
1650957010000|2022-04-26 07:10:10|3916.3|3912.3|3916.8|3912.8|3917.8|3913.8|3915.8|3911.8|8
1650957020000|2022-04-26 07:10:20|3916.3|3912.3|3914.3|3910.3|3916.3|3912.3|3914.3|3910.3|16
1650957030000|2022-04-26 07:10:30|3914.8|3910.8|3914.3|3910.3|3914.8|3910.8|3913.3|3909.3|4
1650957040000|2022-04-26 07:10:40|3914.8|3910.8|3914.3|3910.3|3914.8|3910.8|3913.3|3909.3|7
1650957050000|2022-04-26 07:10:50|3913.8|3909.8|3913.3|3909.3|3914.3|3910.3|3913.3|3909.3|3
1650957060000|2022-04-26 07:11:00|3912.8|3908.8|3911.8|3907.8|3913.3|3909.3|3909.8|3905.8|888
1650957070000|2022-04-26 07:11:10|3912.3|3908.3|3913.3|3909.3|3913.3|3909.3|3911.3|3907.3|3
1650957080000|2022-04-26 07:11:20|3912.8|3908.8|3913.3|3909.3|3913.3|3909.3|3912.8|3908.8|15
1650957090000|2022-04-26 07:11:30|3913.8|3909.8|3915.3|3911.3|3915.8|3911.8|3913.8|3909.8|9
1650957100000|2022-04-26 07:11:40|3914.8|3910.8|3913.3|3909.3|3914.8|3910.8|3913.3|3909.3|25
1650957110000|2022-04-26 07:11:50|3912.8|3908.8|3914.3|3910.3|3914.3|3910.3|3912.8|3908.8|15
1650957120000|2022-04-26 07:12:00|3913.3|3909.3|3912.8|3908.8|3915.3|3911.3|3912.8|3908.8|17
1650957130000|2022-04-26 07:12:10|3913.3|3909.3|3914.3|3910.3|3914.3|3910.3|3910.8|3906.8|24
1650957140000|2022-04-26 07:12:20|3914.8|3910.8|3912.8|3908.8|3914.8|3910.8|3911.8|3907.8|11
1650957150000|2022-04-26 07:12:30|3913.3|3909.3|3912.8|3908.8|3913.3|3909.3|3912.8|3908.8|3
1650957160000|2022-04-26 07:12:40|3913.3|3909.3|3912.3|3908.3|3913.8|3909.8|3912.3|3908.3|6
1650957170000|2022-04-26 07:12:50|3911.8|3907.8|3909.8|3905.8|3911.8|3907.8|3909.8|3905.8|11
1650957180000|2022-04-26 07:13:00|3909.3|3905.3|3910.8|3906.8|3910.8|3906.8|3908.8|3904.8|4
1650957190000|2022-04-26 07:13:10|3910.3|3906.3|3909.8|3905.8|3910.8|3906.8|3909.8|3905.8|1
1650957200000|2022-04-26 07:13:20|3909.3|3905.3|3909.3|3905.3|3909.8|3905.8|3908.8|3904.8|26
1650957210000|2022-04-26 07:13:30|3908.8|3904.8|3907.8|3903.8|3908.8|3904.8|3907.8|3903.8|26
1650957220000|2022-04-26 07:13:40|3908.3|3904.3|3906.3|3902.3|3909.3|3905.3|3906.3|3902.3|32
1650957230000|2022-04-26 07:13:50|3905.8|3901.8|3906.8|3902.8|3908.3|3904.3|3905.8|3901.8|20
1650957240000|2022-04-26 07:14:00|3907.3|3903.3|3908.8|3904.8|3908.8|3904.8|3907.3|3903.3|6
1650957250000|2022-04-26 07:14:10|3909.3|3905.3|3907.8|3903.8|3909.3|3905.3|3907.8|3903.8|21
1650957260000|2022-04-26 07:14:20|3907.3|3903.3|3907.3|3903.3|3908.3|3904.3|3907.3|3903.3|7
1650957270000|2022-04-26 07:14:30|3907.8|3903.8|3906.3|3902.3|3907.8|3903.8|3906.3|3902.3|4
1650957280000|2022-04-26 07:14:40|3906.8|3902.8|3905.8|3901.8|3906.8|3902.8|3905.3|3901.3|7
1650957290000|2022-04-26 07:14:50|3906.3|3902.3|3905.8|3901.8|3906.3|3902.3|3905.8|3901.8|7
1650957300000|2022-04-26 07:15:00|3905.3|3901.3|3908.3|3904.3|3908.3|3904.3|3905.3|3901.3|20
1650957310000|2022-04-26 07:15:10|3907.8|3903.8|3906.3|3902.3|3907.8|3903.8|3906.3|3902.3|8
1650957320000|2022-04-26 07:15:20|3905.8|3901.8|3904.3|3900.3|3906.3|3902.3|3904.3|3900.3|18
1650957330000|2022-04-26 07:15:30|3904.8|3900.8|3902.8|3898.8|3905.3|3901.3|3902.8|3898.8|3
1650957340000|2022-04-26 07:15:40|3902.3|3898.3|3901.3|3897.3|3902.3|3898.3|3901.3|3897.3|13
1650957350000|2022-04-26 07:15:50|3901.8|3897.8|3901.3|3897.3|3902.3|3898.3|3901.3|3897.3|6
1650957360000|2022-04-26 07:16:00|3900.8|3896.8|3902.3|3898.3|3902.8|3898.8|3900.8|3896.8|11
1650957370000|2022-04-26 07:16:10|3901.3|3897.3|3900.8|3896.8|3901.3|3897.3|3900.3|3896.3|15
1650957380000|2022-04-26 07:16:20|3901.3|3897.3|3900.8|3896.8|3901.8|3897.8|3900.8|3896.8|17
1650957390000|2022-04-26 07:16:30|3901.3|3897.3|3898.8|3894.8|3901.3|3897.3|3898.8|3894.8|14
1650957400000|2022-04-26 07:16:40|3898.3|3894.3|3897.3|3893.3|3898.3|3894.3|3897.3|3893.3|3
1650957410000|2022-04-26 07:16:50|||||||||16
1650957420000|2022-04-26 07:17:00|3896.8|3892.8|3897.3|3893.3|3897.3|3893.3|3896.8|3892.8|6
1650957430000|2022-04-26 07:17:10|3897.8|3893.8|3898.3|3894.3|3898.8|3894.8|3897.3|3893.3|21
1650957440000|2022-04-26 07:17:20|3898.8|3894.8|3898.8|3894.8|3899.3|3895.3|3898.3|3894.3|5
1650957450000|2022-04-26 07:17:30|3899.3|3895.3|3897.3|3893.3|3900.3|3896.3|3897.3|3893.3|51
1650957460000|2022-04-26 07:17:40|3896.8|3892.8|3896.3|3892.3|3896.8|3892.8|3895.3|3891.3|40
1650957470000|2022-04-26 07:17:50|3895.8|3891.8|3894.8|3890.8|3896.3|3892.3|3894.3|3890.3|11
1650957480000|2022-04-26 07:18:00|3894.3|3890.3|3895.3|3891.3|3896.3|3892.3|3894.3|3890.3|17
1650957490000|2022-04-26 07:18:10|3894.3|3890.3|3894.3|3890.3|3894.8|3890.8|3893.8|3889.8|18
1650957500000|2022-04-26 07:18:20|3895.3|3891.3|3897.3|3893.3|3897.3|3893.3|3895.3|3891.3|43
1650957510000|2022-04-26 07:18:30|3897.8|3893.8|3897.8|3893.8|3898.3|3894.3|3896.8|3892.8|6
1650957520000|2022-04-26 07:18:40|3897.3|3893.3|3896.3|3892.3|3897.3|3893.3|3896.3|3892.3|17
1650957530000|2022-04-26 07:18:50|3896.8|3892.8|3899.8|3895.8|3900.3|3896.3|3896.8|3892.8|33
1650957540000|2022-04-26 07:19:00|3900.3|3896.3|3900.8|3896.8|3901.3|3897.3|3900.3|3896.3|19
1650957550000|2022-04-26 07:19:10|3901.3|3897.3|3900.8|3896.8|3901.3|3897.3|3899.8|3895.8|6
1650957560000|2022-04-26 07:19:20|3901.3|3897.3|3901.3|3897.3|3902.3|3898.3|3900.8|3896.8|25
1650957570000|2022-04-26 07:19:30|3900.8|3896.8|3901.3|3897.3|3901.8|3897.8|3900.3|3896.3|13
1650957580000|2022-04-26 07:19:40|3901.8|3897.8|3904.3|3900.3|3904.3|3900.3|3901.8|3897.8|13
1650957590000|2022-04-26 07:19:50|3905.3|3901.3|3905.8|3901.8|3907.3|3903.3|3905.3|3901.3|14
1650957600000|2022-04-26 07:20:00|3905.3|3901.3|3904.3|3900.3|3906.3|3902.3|3903.3|3899.3|19
1650957610000|2022-04-26 07:20:10|3904.8|3900.8|3904.8|3900.8|3905.3|3901.3|3904.3|3900.3|29
1650957620000|2022-04-26 07:20:20|3904.3|3900.3|3905.3|3901.3|3905.3|3901.3|3904.3|3900.3|28
1650957630000|2022-04-26 07:20:30|3904.3|3900.3|3904.8|3900.8|3905.3|3901.3|3904.3|3900.3|13
1650957640000|2022-04-26 07:20:40|3904.3|3900.3|3903.3|3899.3|3904.3|3900.3|3903.3|3899.3|23
1650957650000|2022-04-26 07:20:50|3902.8|3898.8|3904.3|3900.3|3904.3|3900.3|3902.8|3898.8|6
1650957660000|2022-04-26 07:21:00|3903.8|3899.8|3902.8|3898.8|3904.3|3900.3|3902.3|3898.3|16
1650957670000|2022-04-26 07:21:10|3902.3|3898.3|3901.3|3897.3|3902.3|3898.3|3900.8|3896.8|6
1650957680000|2022-04-26 07:21:20|3900.3|3896.3|3903.3|3899.3|3903.8|3899.8|3899.8|3895.8|15
1650957690000|2022-04-26 07:21:30|3903.8|3899.8|3905.3|3901.3|3905.3|3901.3|3903.3|3899.3|20
1650957700000|2022-04-26 07:21:40|3905.8|3901.8|3906.8|3902.8|3906.8|3902.8|3905.3|3901.3|20
1650957710000|2022-04-26 07:21:50|3907.3|3903.3|3907.3|3903.3|3907.3|3903.3|3907.3|3903.3|6
1650957720000|2022-04-26 07:22:00|3907.8|3903.8|3908.3|3904.3|3908.8|3904.8|3907.3|3903.3|14
1650957730000|2022-04-26 07:22:10|3907.8|3903.8|3907.3|3903.3|3908.3|3904.3|3906.3|3902.3|19
1650957740000|2022-04-26 07:22:20|3907.8|3903.8|3909.3|3905.3|3909.3|3905.3|3907.8|3903.8|26
1650957750000|2022-04-26 07:22:30|3908.3|3904.3|3905.3|3901.3|3908.3|3904.3|3905.3|3901.3|43
1650957760000|2022-04-26 07:22:40|3904.8|3900.8|3906.3|3902.3|3906.8|3902.8|3904.8|3900.8|6
1650957770000|2022-04-26 07:22:50|3906.8|3902.8|3907.3|3903.3|3908.3|3904.3|3906.3|3902.3|4
1650957780000|2022-04-26 07:23:00|3907.8|3903.8|3907.8|3903.8|3908.8|3904.8|3907.8|3903.8|9
1650957790000|2022-04-26 07:23:10|3908.3|3904.3|3908.8|3904.8|3908.8|3904.8|3908.3|3904.3|2
1650957800000|2022-04-26 07:23:20|3909.3|3905.3|3908.8|3904.8|3909.8|3905.8|3908.3|3904.3|3
1650957810000|2022-04-26 07:23:30|3908.3|3904.3|3910.3|3906.3|3911.3|3907.3|3908.3|3904.3|17
1650957820000|2022-04-26 07:23:40|3910.8|3906.8|3910.8|3906.8|3911.3|3907.3|3909.8|3905.8|8
1650957830000|2022-04-26 07:23:50|3911.3|3907.3|3911.8|3907.8|3911.8|3907.8|3911.3|3907.3|2
1650957840000|2022-04-26 07:24:00|3911.3|3907.3|3906.8|3902.8|3911.3|3907.3|3906.8|3902.8|40
1650957850000|2022-04-26 07:24:10|3907.3|3903.3|3904.8|3900.8|3907.3|3903.3|3904.8|3900.8|4
1650957860000|2022-04-26 07:24:20|3905.3|3901.3|3905.3|3901.3|3906.8|3902.8|3904.8|3900.8|18
1650957870000|2022-04-26 07:24:30|3904.8|3900.8|3902.3|3898.3|3904.8|3900.8|3902.3|3898.3|4
1650957880000|2022-04-26 07:24:40|3902.8|3898.8|3900.8|3896.8|3902.8|3898.8|3900.8|3896.8|15
1650957890000|2022-04-26 07:24:50|3901.3|3897.3|3898.3|3894.3|3901.3|3897.3|3898.3|3894.3|3
1650957900000|2022-04-26 07:25:00|3898.8|3894.8|3899.3|3895.3|3899.8|3895.8|3898.3|3894.3|15
1650957910000|2022-04-26 07:25:10|3899.8|3895.8|3901.3|3897.3|3901.3|3897.3|3899.3|3895.3|19
1650957920000|2022-04-26 07:25:20|3900.8|3896.8|3901.8|3897.8|3902.8|3898.8|3900.8|3896.8|54
1650957930000|2022-04-26 07:25:30|3901.3|3897.3|3897.8|3893.8|3901.8|3897.8|3897.8|3893.8|27
1650957940000|2022-04-26 07:25:40|3898.3|3894.3|3898.8|3894.8|3899.3|3895.3|3897.8|3893.8|3
1650957950000|2022-04-26 07:25:50|3898.3|3894.3|3897.8|3893.8|3898.3|3894.3|3896.8|3892.8|16
1650957960000|2022-04-26 07:26:00|3898.3|3894.3|3897.8|3893.8|3898.3|3894.3|3897.8|3893.8|1
1650958020000|2022-04-26 07:27:00|3899.8|3895.8|3900.3|3896.3|3900.3|3896.3|3899.8|3895.8|4
1650958030000|2022-04-26 07:27:10|3899.8|3895.8|3900.8|3896.8|3900.8|3896.8|3899.8|3895.8|20
1650958040000|2022-04-26 07:27:20|3900.3|3896.3|3901.3|3897.3|3901.3|3897.3|3900.3|3896.3|4
1650958050000|2022-04-26 07:27:30|3900.8|3896.8|3900.3|3896.3|3900.8|3896.8|3900.3|3896.3|4
1650958060000|2022-04-26 07:27:40|3900.8|3896.8|3902.8|3898.8|3902.8|3898.8|3900.8|3896.8|17
1650958070000|2022-04-26 07:27:50|3903.3|3899.3|3903.3|3899.3|3903.3|3899.3|3902.8|3898.8|15
1650958080000|2022-04-26 07:28:00|3903.8|3899.8|3902.8|3898.8|3903.8|3899.8|3902.8|3898.8|17
1650958090000|2022-04-26 07:28:10|3902.3|3898.3|3899.8|3895.8|3902.3|3898.3|3899.8|3895.8|25
1650958100000|2022-04-26 07:28:20|3899.3|3895.3|3897.3|3893.3|3899.3|3895.3|3897.3|3893.3|36
1650958110000|2022-04-26 07:28:30|3896.8|3892.8|3897.3|3893.3|3897.3|3893.3|3896.8|3892.8|5
1650958120000|2022-04-26 07:28:40|3896.8|3892.8|3896.3|3892.3|3897.3|3893.3|3896.3|3892.3|4
1650958130000|2022-04-26 07:28:50|3895.8|3891.8|3895.8|3891.8|3896.3|3892.3|3895.3|3891.3|9
1650958140000|2022-04-26 07:29:00|3895.3|3891.3|3897.8|3893.8|3897.8|3893.8|3895.3|3891.3|22
1650958150000|2022-04-26 07:29:10|3897.3|3893.3|3896.3|3892.3|3897.3|3893.3|3895.8|3891.8|25
1650958160000|2022-04-26 07:29:20|3896.8|3892.8|3896.8|3892.8|3896.8|3892.8|3896.3|3892.3|7
1650958170000|2022-04-26 07:29:30|3896.3|3892.3|3896.3|3892.3|3896.8|3892.8|3896.3|3892.3|4
1650958180000|2022-04-26 07:29:40|3896.8|3892.8|3898.3|3894.3|3898.8|3894.8|3896.3|3892.3|15
1650958190000|2022-04-26 07:29:50|3897.3|3893.3|3896.3|3892.3|3897.8|3893.8|3896.3|3892.3|19
1650958200000|2022-04-26 07:30:00|3895.3|3891.3|3895.3|3891.3|3895.8|3891.8|3894.8|3890.8|11
1650958210000|2022-04-26 07:30:10|3894.8|3890.8|3895.3|3891.3|3895.3|3891.3|3894.3|3890.3|13
1650958220000|2022-04-26 07:30:20|3896.3|3892.3|3897.3|3893.3|3898.3|3894.3|3896.3|3892.3|37
1650958230000|2022-04-26 07:30:30|3897.8|3893.8|3899.8|3895.8|3899.8|3895.8|3897.3|3893.3|11
1650958240000|2022-04-26 07:30:40|3900.3|3896.3|3902.8|3898.8|3902.8|3898.8|3900.3|3896.3|21
1650958250000|2022-04-26 07:30:50|3904.3|3900.3|3903.8|3899.8|3904.3|3900.3|3903.3|3899.3|31
1650958260000|2022-04-26 07:31:00|3903.3|3899.3|3902.3|3898.3|3903.3|3899.3|3900.8|3896.8|29
1650958270000|2022-04-26 07:31:10|3902.8|3898.8|3902.8|3898.8|3903.3|3899.3|3902.3|3898.3|16
1650958280000|2022-04-26 07:31:20|3903.3|3899.3|3903.3|3899.3|3903.8|3899.8|3902.8|3898.8|31
1650958290000|2022-04-26 07:31:30|3902.8|3898.8|3903.3|3899.3|3903.3|3899.3|3902.3|3898.3|21
1650958300000|2022-04-26 07:31:40|3902.8|3898.8|3900.3|3896.3|3903.3|3899.3|3899.8|3895.8|57
1650958310000|2022-04-26 07:31:50|3900.8|3896.8|3902.8|3898.8|3903.8|3899.8|3900.8|3896.8|6
1650958320000|2022-04-26 07:32:00|3902.3|3898.3|3903.3|3899.3|3904.3|3900.3|3902.3|3898.3|3
1650958330000|2022-04-26 07:32:10|3902.8|3898.8|3903.8|3899.8|3903.8|3899.8|3902.8|3898.8|6
1650958340000|2022-04-26 07:32:20|3904.3|3900.3|3903.3|3899.3|3905.3|3901.3|3903.3|3899.3|24
1650958350000|2022-04-26 07:32:30|3903.8|3899.8|3904.3|3900.3|3904.8|3900.8|3902.8|3898.8|22
1650958360000|2022-04-26 07:32:40|3904.8|3900.8|3905.8|3901.8|3906.3|3902.3|3904.8|3900.8|19
1650958370000|2022-04-26 07:32:50|3906.3|3902.3|3907.8|3903.8|3908.8|3904.8|3905.8|3901.8|439
1650958380000|2022-04-26 07:33:00|3908.3|3904.3|3908.8|3904.8|3909.3|3905.3|3907.8|3903.8|23
1650958390000|2022-04-26 07:33:10|3909.3|3905.3|3909.8|3905.8|3909.8|3905.8|3908.3|3904.3|12
1650958400000|2022-04-26 07:33:20|3910.3|3906.3|3910.8|3906.8|3910.8|3906.8|3909.3|3905.3|12
1650958410000|2022-04-26 07:33:30|3911.3|3907.3|3908.8|3904.8|3911.3|3907.3|3908.8|3904.8|18
1650958420000|2022-04-26 07:33:40|3909.3|3905.3|3910.8|3906.8|3911.8|3907.8|3909.3|3905.3|8
1650958430000|2022-04-26 07:33:50|3910.3|3906.3|3908.3|3904.3|3910.3|3906.3|3907.8|3903.8|17
1650958440000|2022-04-26 07:34:00|3907.8|3903.8|3907.3|3903.3|3907.8|3903.8|3906.8|3902.8|17
1650958450000|2022-04-26 07:34:10|3906.3|3902.3|3906.3|3902.3|3906.8|3902.8|3904.8|3900.8|28
1650958460000|2022-04-26 07:34:20|3905.3|3901.3|3906.8|3902.8|3907.8|3903.8|3905.3|3901.3|45
1650958470000|2022-04-26 07:34:30|3906.3|3902.3|3907.3|3903.3|3907.3|3903.3|3905.3|3901.3|39
1650958480000|2022-04-26 07:34:40|3906.8|3902.8|3908.3|3904.3|3908.8|3904.8|3905.8|3901.8|35
1650958490000|2022-04-26 07:34:50|3908.8|3904.8|3907.3|3903.3|3908.8|3904.8|3906.3|3902.3|28
1650958500000|2022-04-26 07:35:00|3907.8|3903.8|3905.3|3901.3|3907.8|3903.8|3904.8|3900.8|24
1650958510000|2022-04-26 07:35:10|3905.8|3901.8|3907.8|3903.8|3908.3|3904.3|3905.8|3901.8|57
1650958520000|2022-04-26 07:35:20|3907.3|3903.3|3907.8|3903.8|3907.8|3903.8|3906.8|3902.8|11
1650958530000|2022-04-26 07:35:30|3907.3|3903.3|3907.3|3903.3|3907.8|3903.8|3906.8|3902.8|12
1650958540000|2022-04-26 07:35:40|3907.8|3903.8|3905.3|3901.3|3908.3|3904.3|3903.3|3899.3|96
1650958550000|2022-04-26 07:35:50|3904.8|3900.8|3903.3|3899.3|3905.8|3901.8|3903.3|3899.3|23
1650958560000|2022-04-26 07:36:00|3902.8|3898.8|3900.8|3896.8|3902.8|3898.8|3900.3|3896.3|43
1650958570000|2022-04-26 07:36:10|3901.3|3897.3|3900.8|3896.8|3901.3|3897.3|3900.3|3896.3|19
1650958580000|2022-04-26 07:36:20|3900.3|3896.3|3899.8|3895.8|3900.3|3896.3|3899.3|3895.3|15
1650958590000|2022-04-26 07:36:30|3900.3|3896.3|3899.3|3895.3|3900.3|3896.3|3899.3|3895.3|16
1650958600000|2022-04-26 07:36:40|3899.8|3895.8|3900.8|3896.8|3901.3|3897.3|3899.3|3895.3|26
1650958610000|2022-04-26 07:36:50|3901.3|3897.3|3900.8|3896.8|3902.3|3898.3|3900.3|3896.3|42
1650958620000|2022-04-26 07:37:00|3900.3|3896.3|3901.8|3897.8|3901.8|3897.8|3900.3|3896.3|14
1650958630000|2022-04-26 07:37:10|3901.3|3897.3|3898.8|3894.8|3901.3|3897.3|3897.8|3893.8|14
1650958640000|2022-04-26 07:37:20|3899.3|3895.3|3898.8|3894.8|3900.3|3896.3|3898.8|3894.8|12
1650958650000|2022-04-26 07:37:30|3898.3|3894.3|3898.8|3894.8|3898.8|3894.8|3898.3|3894.3|17
1650958660000|2022-04-26 07:37:40|3898.3|3894.3|3898.8|3894.8|3898.8|3894.8|3898.3|3894.3|24
1650958670000|2022-04-26 07:37:50|3898.3|3894.3|3898.3|3894.3|3899.3|3895.3|3898.3|3894.3|23
1650958680000|2022-04-26 07:38:00|3897.8|3893.8|3898.3|3894.3|3898.8|3894.8|3897.3|3893.3|26
1650958690000|2022-04-26 07:38:10|3897.8|3893.8|3899.8|3895.8|3899.8|3895.8|3897.8|3893.8|26
1650958700000|2022-04-26 07:38:20|3900.3|3896.3|3898.8|3894.8|3900.3|3896.3|3898.8|3894.8|28
1650958710000|2022-04-26 07:38:30|3898.3|3894.3|3897.8|3893.8|3898.3|3894.3|3897.3|3893.3|17
1650958720000|2022-04-26 07:38:40|3898.3|3894.3|3897.8|3893.8|3898.3|3894.3|3897.3|3893.3|18
1650958730000|2022-04-26 07:38:50|3897.3|3893.3|3897.8|3893.8|3897.8|3893.8|3897.3|3893.3|9
1650958740000|2022-04-26 07:39:00|3897.3|3893.3|3898.8|3894.8|3898.8|3894.8|3897.3|3893.3|16
1650958750000|2022-04-26 07:39:10|3898.3|3894.3|3899.8|3895.8|3900.3|3896.3|3898.3|3894.3|31
1650958760000|2022-04-26 07:39:20|3899.3|3895.3|3903.3|3899.3|3903.3|3899.3|3899.3|3895.3|41
1650958770000|2022-04-26 07:39:30|3902.8|3898.8|3901.3|3897.3|3902.8|3898.8|3901.3|3897.3|45
1650958780000|2022-04-26 07:39:40|3901.8|3897.8|3901.3|3897.3|3902.8|3898.8|3901.3|3897.3|22
1650958790000|2022-04-26 07:39:50|3901.8|3897.8|3900.8|3896.8|3902.3|3898.3|3900.8|3896.8|12
1650958800000|2022-04-26 07:40:00|3900.3|3896.3|3902.8|3898.8|3902.8|3898.8|3900.3|3896.3|12
1650958810000|2022-04-26 07:40:10|3903.3|3899.3|3904.3|3900.3|3904.3|3900.3|3903.3|3899.3|36
1650958820000|2022-04-26 07:40:20|3903.8|3899.8|3905.3|3901.3|3906.3|3902.3|3903.8|3899.8|31
1650958830000|2022-04-26 07:40:30|3904.3|3900.3|3904.8|3900.8|3905.3|3901.3|3904.3|3900.3|34
1650958840000|2022-04-26 07:40:40|3905.3|3901.3|3904.8|3900.8|3905.3|3901.3|3904.8|3900.8|15
1650958850000|2022-04-26 07:40:50|3904.3|3900.3|3904.3|3900.3|3904.3|3900.3|3903.3|3899.3|15
1650958860000|2022-04-26 07:41:00|3903.8|3899.8|3902.8|3898.8|3903.8|3899.8|3900.8|3896.8|37
1650958870000|2022-04-26 07:41:10|3903.3|3899.3|3903.8|3899.8|3903.8|3899.8|3902.3|3898.3|28
1650958880000|2022-04-26 07:41:20|3904.8|3900.8|3906.3|3902.3|3906.3|3902.3|3904.3|3900.3|87
1650958890000|2022-04-26 07:41:30|3905.8|3901.8|3905.3|3901.3|3906.3|3902.3|3904.3|3900.3|15
1650958900000|2022-04-26 07:41:40|3904.8|3900.8|3902.8|3898.8|3904.8|3900.8|3902.3|3898.3|21
1650958910000|2022-04-26 07:41:50|3903.3|3899.3|3900.3|3896.3|3903.3|3899.3|3900.3|3896.3|253
1650958920000|2022-04-26 07:42:00|3900.8|3896.8|3899.8|3895.8|3900.8|3896.8|3899.8|3895.8|22
1650958930000|2022-04-26 07:42:10|3899.3|3895.3|3899.8|3895.8|3899.8|3895.8|3899.3|3895.3|10
1650958940000|2022-04-26 07:42:20|3900.3|3896.3|3898.8|3894.8|3900.3|3896.3|3898.8|3894.8|23
1650958950000|2022-04-26 07:42:30|3899.3|3895.3|3898.3|3894.3|3899.3|3895.3|3897.8|3893.8|32
1650958960000|2022-04-26 07:42:40|3897.8|3893.8|3898.8|3894.8|3899.3|3895.3|3897.8|3893.8|127
1650958970000|2022-04-26 07:42:50|3899.3|3895.3|3898.3|3894.3|3899.3|3895.3|3897.8|3893.8|517
1650958980000|2022-04-26 07:43:00|3898.8|3894.8|3898.8|3894.8|3899.3|3895.3|3897.3|3893.3|101
1650958990000|2022-04-26 07:43:10|3899.3|3895.3|3898.8|3894.8|3899.3|3895.3|3898.3|3894.3|17
1650959000000|2022-04-26 07:43:20|3898.3|3894.3|3897.8|3893.8|3898.8|3894.8|3897.8|3893.8|12
1650959010000|2022-04-26 07:43:30|3897.3|3893.3|3897.3|3893.3|3897.8|3893.8|3897.3|3893.3|13
1650959020000|2022-04-26 07:43:40|3898.3|3894.3|3897.8|3893.8|3898.3|3894.3|3897.8|3893.8|24
1650959030000|2022-04-26 07:43:50|3897.3|3893.3|3898.3|3894.3|3898.3|3894.3|3897.3|3893.3|18
1650959040000|2022-04-26 07:44:00|3898.8|3894.8|3899.3|3895.3|3899.8|3895.8|3898.8|3894.8|220
1650959050000|2022-04-26 07:44:10|3898.8|3894.8|3898.8|3894.8|3899.8|3895.8|3898.8|3894.8|7
1650959060000|2022-04-26 07:44:20|3899.3|3895.3|3896.3|3892.3|3899.3|3895.3|3896.3|3892.3|96
1650959070000|2022-04-26 07:44:30|3895.8|3891.8|3895.3|3891.3|3896.3|3892.3|3895.3|3891.3|25
1650959080000|2022-04-26 07:44:40|3894.8|3890.8|3894.8|3890.8|3895.8|3891.8|3894.8|3890.8|25
1650959090000|2022-04-26 07:44:50|3894.3|3890.3|3894.8|3890.8|3894.8|3890.8|3894.3|3890.3|13
1650959100000|2022-04-26 07:45:00|3894.3|3890.3|3894.3|3890.3|3894.8|3890.8|3893.8|3889.8|67
1650959110000|2022-04-26 07:45:10|3893.8|3889.8|3893.8|3889.8|3893.8|3889.8|3893.3|3889.3|13
1650959120000|2022-04-26 07:45:20|3893.3|3889.3|3891.3|3887.3|3893.3|3889.3|3891.3|3887.3|12
1650959130000|2022-04-26 07:45:30|3892.3|3888.3|3892.3|3888.3|3892.8|3888.8|3892.3|3888.3|26
1650959140000|2022-04-26 07:45:40|3892.8|3888.8|3896.3|3892.3|3896.3|3892.3|3892.3|3888.3|36
1650959150000|2022-04-26 07:45:50|3896.8|3892.8|3896.8|3892.8|3897.3|3893.3|3896.3|3892.3|72
1650959160000|2022-04-26 07:46:00|3896.3|3892.3|3895.3|3891.3|3896.3|3892.3|3895.3|3891.3|46
1650959170000|2022-04-26 07:46:10|3894.8|3890.8|3895.3|3891.3|3895.3|3891.3|3894.3|3890.3|22
1650959180000|2022-04-26 07:46:20|3896.3|3892.3|3896.3|3892.3|3897.3|3893.3|3896.3|3892.3|48
1650959190000|2022-04-26 07:46:30|3896.8|3892.8|3895.3|3891.3|3897.8|3893.8|3895.3|3891.3|68
1650959200000|2022-04-26 07:46:40|3896.3|3892.3|3897.8|3893.8|3898.3|3894.3|3895.8|3891.8|47
1650959210000|2022-04-26 07:46:50|3898.3|3894.3|3896.3|3892.3|3898.8|3894.8|3896.3|3892.3|46
1650959220000|2022-04-26 07:47:00|||||||||17
1650959230000|2022-04-26 07:47:10|3897.3|3893.3|3898.3|3894.3|3899.8|3895.8|3897.3|3893.3|85
1650959240000|2022-04-26 07:47:20|3897.8|3893.8|3895.8|3891.8|3898.8|3894.8|3895.8|3891.8|86
1650959250000|2022-04-26 07:47:30|3895.3|3891.3|3895.8|3891.8|3895.8|3891.8|3894.8|3890.8|33
1650959260000|2022-04-26 07:47:40|3896.3|3892.3|3895.8|3891.8|3896.3|3892.3|3895.8|3891.8|14
1650959270000|2022-04-26 07:47:50|3895.3|3891.3|3894.8|3890.8|3895.3|3891.3|3894.3|3890.3|13
1650959280000|2022-04-26 07:48:00|3894.3|3890.3|3895.3|3891.3|3895.3|3891.3|3893.8|3889.8|49
1650959290000|2022-04-26 07:48:10|3895.8|3891.8|3896.3|3892.3|3896.3|3892.3|3894.8|3890.8|15
1650959300000|2022-04-26 07:48:20|3896.8|3892.8|3896.8|3892.8|3898.3|3894.3|3896.8|3892.8|75
1650959310000|2022-04-26 07:48:30|3896.3|3892.3|3897.3|3893.3|3897.3|3893.3|3895.8|3891.8|23
1650959320000|2022-04-26 07:48:40|3898.3|3894.3|3898.8|3894.8|3899.3|3895.3|3898.3|3894.3|48
1650959330000|2022-04-26 07:48:50|3899.3|3895.3|3896.3|3892.3|3899.3|3895.3|3896.3|3892.3|72
1650959340000|2022-04-26 07:49:00|3895.3|3891.3|3895.8|3891.8|3896.3|3892.3|3895.3|3891.3|29
1650959350000|2022-04-26 07:49:10|3895.3|3891.3|3895.3|3891.3|3895.8|3891.8|3894.8|3890.8|15
1650959360000|2022-04-26 07:49:20|3894.3|3890.3|3893.3|3889.3|3894.3|3890.3|3893.3|3889.3|29
1650959370000|2022-04-26 07:49:30|3892.8|3888.8|3893.8|3889.8|3894.3|3890.3|3892.8|3888.8|12
1650959380000|2022-04-26 07:49:40|3893.3|3889.3|3893.3|3889.3|3893.8|3889.8|3892.3|3888.3|13
1650959390000|2022-04-26 07:49:50|3892.8|3888.8|3892.8|3888.8|3892.8|3888.8|3892.3|3888.3|4
1650959400000|2022-04-26 07:50:00|3893.3|3889.3|3896.3|3892.3|3896.3|3892.3|3892.8|3888.8|28
1650959410000|2022-04-26 07:50:10|3896.8|3892.8|3898.8|3894.8|3899.3|3895.3|3895.8|3891.8|77
1650959420000|2022-04-26 07:50:20|3900.3|3896.3|3899.8|3895.8|3901.3|3897.3|3899.3|3895.3|54
1650959430000|2022-04-26 07:50:30|3900.3|3896.3|3901.3|3897.3|3901.3|3897.3|3899.3|3895.3|23
1650959440000|2022-04-26 07:50:40|3901.8|3897.8|3900.8|3896.8|3902.3|3898.3|3899.3|3895.3|127
1650959450000|2022-04-26 07:50:50|3900.3|3896.3|3901.3|3897.3|3902.3|3898.3|3900.3|3896.3|39
1650959460000|2022-04-26 07:51:00|3901.8|3897.8|3901.3|3897.3|3902.3|3898.3|3900.3|3896.3|57
1650959470000|2022-04-26 07:51:10|3900.8|3896.8|3898.3|3894.3|3900.8|3896.8|3897.3|3893.3|192
1650959480000|2022-04-26 07:51:20|3897.8|3893.8|3897.3|3893.3|3898.3|3894.3|3897.3|3893.3|13
1650959490000|2022-04-26 07:51:30|3897.8|3893.8|3898.8|3894.8|3899.3|3895.3|3897.8|3893.8|246
1650959500000|2022-04-26 07:51:40|3899.3|3895.3|3896.3|3892.3|3899.3|3895.3|3896.3|3892.3|236
1650959510000|2022-04-26 07:51:50|3896.8|3892.8|3895.3|3891.3|3896.8|3892.8|3895.3|3891.3|7
1650959520000|2022-04-26 07:52:00|3894.8|3890.8|3895.8|3891.8|3898.3|3894.3|3894.8|3890.8|43
1650959530000|2022-04-26 07:52:10|3896.3|3892.3|3900.3|3896.3|3900.3|3896.3|3896.3|3892.3|40
1650959540000|2022-04-26 07:52:20|3900.8|3896.8|3900.3|3896.3|3901.3|3897.3|3898.3|3894.3|35
1650959550000|2022-04-26 07:52:30|3899.8|3895.8|3900.3|3896.3|3900.3|3896.3|3899.8|3895.8|9
1650959560000|2022-04-26 07:52:40|3899.3|3895.3|3896.3|3892.3|3899.3|3895.3|3896.3|3892.3|57
1650959570000|2022-04-26 07:52:50|3894.8|3890.8|3896.8|3892.8|3897.3|3893.3|3894.3|3890.3|35
1650959580000|2022-04-26 07:53:00|3896.3|3892.3|3895.8|3891.8|3897.3|3893.3|3895.3|3891.3|5
1650959590000|2022-04-26 07:53:10|3895.3|3891.3|3895.8|3891.8|3895.8|3891.8|3894.8|3890.8|11
1650959600000|2022-04-26 07:53:20|3896.3|3892.3|3895.8|3891.8|3897.3|3893.3|3895.3|3891.3|22
1650959610000|2022-04-26 07:53:30|3895.3|3891.3|3894.3|3890.3|3895.3|3891.3|3893.3|3889.3|26
1650959620000|2022-04-26 07:53:40|3894.8|3890.8|3892.8|3888.8|3896.3|3892.3|3892.3|3888.3|88
1650959630000|2022-04-26 07:53:50|3893.3|3889.3|3892.8|3888.8|3893.3|3889.3|3892.3|3888.3|17
1650959640000|2022-04-26 07:54:00|3893.3|3889.3|3894.3|3890.3|3895.8|3891.8|3893.3|3889.3|18
1650959650000|2022-04-26 07:54:10|3893.8|3889.8|3893.8|3889.8|3893.8|3889.8|3892.8|3888.8|1015
1650959660000|2022-04-26 07:54:20|3894.3|3890.3|3894.8|3890.8|3896.3|3892.3|3894.3|3890.3|22
1650959670000|2022-04-26 07:54:30|3895.3|3891.3|3895.3|3891.3|3896.3|3892.3|3894.8|3890.8|19
1650959680000|2022-04-26 07:54:40|3895.8|3891.8|3894.8|3890.8|3897.3|3893.3|3894.8|3890.8|60
1650959690000|2022-04-26 07:54:50|3895.3|3891.3|3895.3|3891.3|3896.3|3892.3|3894.8|3890.8|20
1650959700000|2022-04-26 07:55:00|3894.8|3890.8|3897.8|3893.8|3897.8|3893.8|3894.3|3890.3|41
1650959710000|2022-04-26 07:55:10|3898.3|3894.3|3899.8|3895.8|3902.3|3898.3|3898.3|3894.3|238
1650959720000|2022-04-26 07:55:20|3900.3|3896.3|3900.3|3896.3|3900.3|3896.3|3899.3|3895.3|11
1650959730000|2022-04-26 07:55:30|3899.3|3895.3|3900.3|3896.3|3900.3|3896.3|3897.8|3893.8|59
1650959740000|2022-04-26 07:55:40|3899.8|3895.8|3898.3|3894.3|3899.8|3895.8|3897.3|3893.3|38
1650959750000|2022-04-26 07:55:50|3898.8|3894.8|3896.8|3892.8|3898.8|3894.8|3896.3|3892.3|20
1650959760000|2022-04-26 07:56:00|3897.3|3893.3|3899.8|3895.8|3900.3|3896.3|3897.3|3893.3|35
1650959770000|2022-04-26 07:56:10|3899.3|3895.3|3898.8|3894.8|3899.3|3895.3|3897.3|3893.3|51
1650959780000|2022-04-26 07:56:20|3899.3|3895.3|3899.8|3895.8|3900.3|3896.3|3898.3|3894.3|27
1650959790000|2022-04-26 07:56:30|3899.3|3895.3|3900.3|3896.3|3901.3|3897.3|3899.3|3895.3|15
1650959800000|2022-04-26 07:56:40|3899.8|3895.8|3899.3|3895.3|3900.3|3896.3|3898.8|3894.8|38
1650959810000|2022-04-26 07:56:50|3899.8|3895.8|3898.3|3894.3|3900.8|3896.8|3898.3|3894.3|21
1650959820000|2022-04-26 07:57:00|3899.3|3895.3|3900.3|3896.3|3901.3|3897.3|3899.3|3895.3|40
1650959830000|2022-04-26 07:57:10|3899.8|3895.8|3901.8|3897.8|3902.3|3898.3|3899.8|3895.8|66
1650959840000|2022-04-26 07:57:20|3901.3|3897.3|3899.8|3895.8|3903.3|3899.3|3899.3|3895.3|42
1650959850000|2022-04-26 07:57:30|3899.3|3895.3|3900.8|3896.8|3900.8|3896.8|3898.8|3894.8|27
1650959860000|2022-04-26 07:57:40|3901.3|3897.3|3901.8|3897.8|3901.8|3897.8|3899.3|3895.3|26
1650959870000|2022-04-26 07:57:50|3901.3|3897.3|3902.3|3898.3|3902.3|3898.3|3900.8|3896.8|15
1650959880000|2022-04-26 07:58:00|3902.8|3898.8|3901.8|3897.8|3903.3|3899.3|3901.8|3897.8|12
1650959890000|2022-04-26 07:58:10|3902.3|3898.3|3902.3|3898.3|3902.8|3898.8|3901.8|3897.8|228
1650959900000|2022-04-26 07:58:20|3901.3|3897.3|3903.3|3899.3|3904.3|3900.3|3901.3|3897.3|43
1650959910000|2022-04-26 07:58:30|3902.8|3898.8|3903.3|3899.3|3903.3|3899.3|3902.8|3898.8|15
1650959920000|2022-04-26 07:58:40|3902.3|3898.3|3901.3|3897.3|3902.3|3898.3|3900.3|3896.3|42
1650959930000|2022-04-26 07:58:50|3900.8|3896.8|3899.3|3895.3|3900.8|3896.8|3899.3|3895.3|18
1650959940000|2022-04-26 07:59:00|3899.8|3895.8|3900.8|3896.8|3901.3|3897.3|3898.8|3894.8|52
1650959950000|2022-04-26 07:59:10|3900.3|3896.3|3901.3|3897.3|3901.3|3897.3|3898.8|3894.8|37
1650959960000|2022-04-26 07:59:20|3901.8|3897.8|3903.3|3899.3|3903.8|3899.8|3901.8|3897.8|52
1650959970000|2022-04-26 07:59:30|3902.8|3898.8|3904.8|3900.8|3904.8|3900.8|3902.3|3898.3|20
1650959980000|2022-04-26 07:59:40|3904.3|3900.3|3904.3|3900.3|3904.3|3900.3|3902.3|3898.3|234
1650959990000|2022-04-26 07:59:50|3905.3|3901.3|3904.8|3900.8|3905.3|3901.3|3903.3|3899.3|25
1650960000000|2022-04-26 08:00:00|3905.3|3901.3|3904.3|3900.3|3905.3|3901.3|3903.3|3899.3|17
1650960010000|2022-04-26 08:00:10|3903.8|3899.8|3902.3|3898.3|3904.3|3900.3|3902.3|3898.3|13
1650960020000|2022-04-26 08:00:20|3901.8|3897.8|3899.8|3895.8|3903.3|3899.3|3899.8|3895.8|25
1650960030000|2022-04-26 08:00:30|3900.3|3896.3|3901.3|3897.3|3901.3|3897.3|3899.8|3895.8|16
1650960040000|2022-04-26 08:00:40|3900.8|3896.8|3901.8|3897.8|3903.3|3899.3|3900.8|3896.8|733
1650960050000|2022-04-26 08:00:50|3901.3|3897.3|3903.3|3899.3|3903.8|3899.8|3901.3|3897.3|26
1650960060000|2022-04-26 08:01:00|3903.8|3899.8|3908.8|3904.8|3911.3|3907.3|3903.8|3899.8|101
1650960070000|2022-04-26 08:01:10|3909.3|3905.3|3908.8|3904.8|3909.3|3905.3|3908.3|3904.3|45
1650960080000|2022-04-26 08:01:20|3909.3|3905.3|3907.3|3903.3|3909.3|3905.3|3907.3|3903.3|16
1650960090000|2022-04-26 08:01:30|3906.8|3902.8|3909.8|3905.8|3909.8|3905.8|3906.3|3902.3|29
1650960100000|2022-04-26 08:01:40|3909.3|3905.3|3906.3|3902.3|3909.3|3905.3|3906.3|3902.3|30
1650960110000|2022-04-26 08:01:50|3905.8|3901.8|3907.3|3903.3|3907.3|3903.3|3905.8|3901.8|23
1650960120000|2022-04-26 08:02:00|3907.8|3903.8|3908.3|3904.3|3908.3|3904.3|3907.8|3903.8|12
1650960130000|2022-04-26 08:02:10|3908.8|3904.8|3912.3|3908.3|3913.3|3909.3|3908.8|3904.8|65
1650960140000|2022-04-26 08:02:20|3912.8|3908.8|3912.8|3908.8|3913.3|3909.3|3912.3|3908.3|39
1650960150000|2022-04-26 08:02:30|3912.3|3908.3|3911.8|3907.8|3913.3|3909.3|3911.3|3907.3|42
1650960160000|2022-04-26 08:02:40|3912.8|3908.8|3911.3|3907.3|3912.8|3908.8|3911.3|3907.3|38
1650960170000|2022-04-26 08:02:50|3910.8|3906.8|3910.8|3906.8|3910.8|3906.8|3909.8|3905.8|27
1650960180000|2022-04-26 08:03:00|3910.3|3906.3|3910.3|3906.3|3910.8|3906.8|3909.8|3905.8|3
1650960190000|2022-04-26 08:03:10|3910.8|3906.8|3910.8|3906.8|3910.8|3906.8|3908.8|3904.8|14
1650960200000|2022-04-26 08:03:20|3911.3|3907.3|3910.8|3906.8|3911.3|3907.3|3909.8|3905.8|6
1650960210000|2022-04-26 08:03:30|3911.3|3907.3|3909.8|3905.8|3911.3|3907.3|3909.8|3905.8|10
1650960220000|2022-04-26 08:03:40|3910.3|3906.3|3910.3|3906.3|3910.8|3906.8|3909.3|3905.3|11
1650960230000|2022-04-26 08:03:50|3909.8|3905.8|3911.3|3907.3|3911.8|3907.8|3909.3|3905.3|44
1650960240000|2022-04-26 08:04:00|3910.8|3906.8|3907.8|3903.8|3910.8|3906.8|3907.8|3903.8|28
1650960250000|2022-04-26 08:04:10|3907.3|3903.3|3908.3|3904.3|3908.8|3904.8|3907.3|3903.3|13
1650960260000|2022-04-26 08:04:20|3908.8|3904.8|3908.3|3904.3|3908.8|3904.8|3907.8|3903.8|9
1650960270000|2022-04-26 08:04:30|3908.8|3904.8|3910.3|3906.3|3910.3|3906.3|3908.3|3904.3|20
1650960280000|2022-04-26 08:04:40|3910.8|3906.8|3909.8|3905.8|3911.3|3907.3|3909.8|3905.8|10
1650960290000|2022-04-26 08:04:50|3909.3|3905.3|3909.8|3905.8|3909.8|3905.8|3908.3|3904.3|33
1650960300000|2022-04-26 08:05:00|3910.8|3906.8|3909.8|3905.8|3911.3|3907.3|3909.3|3905.3|16
1650960310000|2022-04-26 08:05:10|3910.3|3906.3|3909.8|3905.8|3910.3|3906.3|3909.8|3905.8|8
1650960320000|2022-04-26 08:05:20|3909.3|3905.3|3912.3|3908.3|3912.3|3908.3|3909.3|3905.3|26
1650960330000|2022-04-26 08:05:30|3911.8|3907.8|3910.8|3906.8|3911.8|3907.8|3910.8|3906.8|22
1650960340000|2022-04-26 08:05:40|3911.3|3907.3|3912.3|3908.3|3912.3|3908.3|3910.8|3906.8|31
1650960350000|2022-04-26 08:05:50|3912.8|3908.8|3913.3|3909.3|3914.3|3910.3|3912.3|3908.3|31
1650960360000|2022-04-26 08:06:00|3913.8|3909.8|3914.3|3910.3|3915.3|3911.3|3913.8|3909.8|21
1650960370000|2022-04-26 08:06:10|3913.8|3909.8|3913.8|3909.8|3914.3|3910.3|3913.8|3909.8|17
1650960380000|2022-04-26 08:06:20|3913.3|3909.3|3914.3|3910.3|3914.8|3910.8|3913.3|3909.3|20
1650960390000|2022-04-26 08:06:30|3914.8|3910.8|3914.8|3910.8|3915.3|3911.3|3914.3|3910.3|13
1650960400000|2022-04-26 08:06:40|3914.3|3910.3|3913.8|3909.8|3914.3|3910.3|3913.3|3909.3|9
1650960410000|2022-04-26 08:06:50|3913.3|3909.3|3914.3|3910.3|3914.3|3910.3|3912.8|3908.8|6
1650960420000|2022-04-26 08:07:00|3914.8|3910.8|3915.3|3911.3|3915.3|3911.3|3914.3|3910.3|1521
1650960430000|2022-04-26 08:07:10|3915.8|3911.8|3914.3|3910.3|3915.8|3911.8|3914.3|3910.3|26
1650960440000|2022-04-26 08:07:20|3914.8|3910.8|3914.8|3910.8|3915.3|3911.3|3914.3|3910.3|15
1650960450000|2022-04-26 08:07:30|3914.3|3910.3|3914.3|3910.3|3916.3|3912.3|3914.3|3910.3|26
1650960460000|2022-04-26 08:07:40|3914.8|3910.8|3915.8|3911.8|3915.8|3911.8|3914.8|3910.8|16
1650960470000|2022-04-26 08:07:50|3916.3|3912.3|3914.8|3910.8|3916.3|3912.3|3914.8|3910.8|320
1650960480000|2022-04-26 08:08:00|3914.3|3910.3|3915.8|3911.8|3915.8|3911.8|3914.3|3910.3|16
1650960490000|2022-04-26 08:08:10|3915.3|3911.3|3916.3|3912.3|3916.3|3912.3|3915.3|3911.3|17
1650960500000|2022-04-26 08:08:20|3916.8|3912.8|3916.3|3912.3|3917.8|3913.8|3915.8|3911.8|17
1650960510000|2022-04-26 08:08:30|3916.8|3912.8|3916.3|3912.3|3916.8|3912.8|3915.8|3911.8|1019
1650960520000|2022-04-26 08:08:40|3916.8|3912.8|3916.8|3912.8|3917.3|3913.3|3916.3|3912.3|21
1650960530000|2022-04-26 08:08:50|3917.3|3913.3|3917.3|3913.3|3917.8|3913.8|3916.8|3912.8|16
1650960540000|2022-04-26 08:09:00|3918.3|3914.3|3917.3|3913.3|3918.3|3914.3|3917.3|3913.3|19
1650960550000|2022-04-26 08:09:10|3916.8|3912.8|3914.8|3910.8|3917.3|3913.3|3914.8|3910.8|40
1650960560000|2022-04-26 08:09:20|3915.3|3911.3|3915.3|3911.3|3915.3|3911.3|3913.3|3909.3|33
1650960570000|2022-04-26 08:09:30|3914.8|3910.8|3914.3|3910.3|3915.3|3911.3|3913.3|3909.3|37
1650960580000|2022-04-26 08:09:40|3915.3|3911.3|3916.3|3912.3|3916.8|3912.8|3915.3|3911.3|128
1650960590000|2022-04-26 08:09:50|3916.8|3912.8|3915.8|3911.8|3917.3|3913.3|3915.8|3911.8|49
1650960600000|2022-04-26 08:10:00|3916.3|3912.3|3915.8|3911.8|3916.3|3912.3|3915.3|3911.3|35
1650960610000|2022-04-26 08:10:10|3916.8|3912.8|3918.3|3914.3|3918.3|3914.3|3916.3|3912.3|40
1650960620000|2022-04-26 08:10:20|3918.8|3914.8|3919.8|3915.8|3919.8|3915.8|3916.3|3912.3|64
1650960630000|2022-04-26 08:10:30|3920.3|3916.3|3918.8|3914.8|3920.3|3916.3|3918.8|3914.8|27
1650960640000|2022-04-26 08:10:40|3918.3|3914.3|3918.3|3914.3|3918.8|3914.8|3917.3|3913.3|14
1650960650000|2022-04-26 08:10:50|3917.8|3913.8|3918.8|3914.8|3919.8|3915.8|3917.8|3913.8|15
1650960660000|2022-04-26 08:11:00|3918.3|3914.3|3918.8|3914.8|3918.8|3914.8|3917.8|3913.8|19
1650960670000|2022-04-26 08:11:10|3918.3|3914.3|3918.3|3914.3|3918.3|3914.3|3917.3|3913.3|16
1650960680000|2022-04-26 08:11:20|3918.8|3914.8|3918.3|3914.3|3918.8|3914.8|3917.8|3913.8|10
1650960690000|2022-04-26 08:11:30|3917.8|3913.8|3917.8|3913.8|3917.8|3913.8|3917.8|3913.8|11
1650960700000|2022-04-26 08:11:40|3917.3|3913.3|3918.3|3914.3|3918.3|3914.3|3917.3|3913.3|13
1650960710000|2022-04-26 08:11:50|3918.8|3914.8|3917.8|3913.8|3918.8|3914.8|3917.8|3913.8|15
1650960720000|2022-04-26 08:12:00|3917.3|3913.3|3917.3|3913.3|3918.3|3914.3|3917.3|3913.3|10
1650960730000|2022-04-26 08:12:10|3916.8|3912.8|3916.8|3912.8|3918.3|3914.3|3916.8|3912.8|13
1650960740000|2022-04-26 08:12:20|3916.3|3912.3|3916.8|3912.8|3916.8|3912.8|3916.3|3912.3|13
1650960750000|2022-04-26 08:12:30|3917.3|3913.3|3917.8|3913.8|3917.8|3913.8|3916.8|3912.8|7
1650960760000|2022-04-26 08:12:40|3917.3|3913.3|3917.8|3913.8|3917.8|3913.8|3917.3|3913.3|7
1650960770000|2022-04-26 08:12:50|3917.3|3913.3|3917.8|3913.8|3917.8|3913.8|3917.3|3913.3|15
1650960780000|2022-04-26 08:13:00|3917.3|3913.3|3917.3|3913.3|3917.3|3913.3|3916.3|3912.3|14
1650960790000|2022-04-26 08:13:10|3917.8|3913.8|3916.3|3912.3|3917.8|3913.8|3916.3|3912.3|10
1650960800000|2022-04-26 08:13:20|3915.8|3911.8|3916.8|3912.8|3917.3|3913.3|3915.8|3911.8|9
1650960810000|2022-04-26 08:13:30|3916.3|3912.3|3915.3|3911.3|3916.3|3912.3|3915.3|3911.3|8
1650960820000|2022-04-26 08:13:40|3915.8|3911.8|3917.8|3913.8|3918.3|3914.3|3915.8|3911.8|16
1650960830000|2022-04-26 08:13:50|||||||||6
1650960840000|2022-04-26 08:14:00|3917.3|3913.3|3917.8|3913.8|3917.8|3913.8|3917.3|3913.3|8
1650960850000|2022-04-26 08:14:10|3918.3|3914.3|3918.3|3914.3|3918.3|3914.3|3918.3|3914.3|6
1650960860000|2022-04-26 08:14:20|3918.8|3914.8|3918.3|3914.3|3918.8|3914.8|3918.3|3914.3|10
1650960870000|2022-04-26 08:14:30|3918.8|3914.8|3920.8|3916.8|3920.8|3916.8|3918.8|3914.8|19
1650960880000|2022-04-26 08:14:40|||||||||34
1650960890000|2022-04-26 08:14:50|3921.3|3917.3|3920.8|3916.8|3921.3|3917.3|3920.8|3916.8|15
1650960900000|2022-04-26 08:15:00|3920.3|3916.3|3923.8|3919.8|3923.8|3919.8|3920.3|3916.3|16
1650960910000|2022-04-26 08:15:10|3924.8|3920.8|3922.8|3918.8|3924.8|3920.8|3922.8|3918.8|28
1650960920000|2022-04-26 08:15:20|3923.3|3919.3|3922.3|3918.3|3923.3|3919.3|3922.3|3918.3|7
1650960930000|2022-04-26 08:15:30|3921.8|3917.8|3921.3|3917.3|3922.3|3918.3|3921.3|3917.3|17
1650960940000|2022-04-26 08:15:40|3921.8|3917.8|3924.8|3920.8|3924.8|3920.8|3921.3|3917.3|29
1650960950000|2022-04-26 08:15:50|3924.3|3920.3|3925.3|3921.3|3925.3|3921.3|3923.8|3919.8|11
1650960960000|2022-04-26 08:16:00|3926.3|3922.3|3925.3|3921.3|3926.3|3922.3|3925.3|3921.3|14
1650960970000|2022-04-26 08:16:10|3926.3|3922.3|3924.8|3920.8|3926.8|3922.8|3924.8|3920.8|9
1650960980000|2022-04-26 08:16:20|3924.3|3920.3|3924.3|3920.3|3925.3|3921.3|3924.3|3920.3|5009
1650960990000|2022-04-26 08:16:30|3924.8|3920.8|3924.3|3920.3|3925.3|3921.3|3924.3|3920.3|17
1650961000000|2022-04-26 08:16:40|3925.8|3921.8|3924.3|3920.3|3925.8|3921.8|3923.8|3919.8|378
1650961010000|2022-04-26 08:16:50|3923.8|3919.8|3923.8|3919.8|3923.8|3919.8|3922.8|3918.8|8
1650961020000|2022-04-26 08:17:00|3924.3|3920.3|3921.8|3917.8|3924.3|3920.3|3921.8|3917.8|16
1650961030000|2022-04-26 08:17:10|3922.3|3918.3|3923.3|3919.3|3923.3|3919.3|3922.3|3918.3|5
1650961040000|2022-04-26 08:17:20|3922.8|3918.8|3922.8|3918.8|3923.8|3919.8|3922.3|3918.3|10
1650961050000|2022-04-26 08:17:30|3922.3|3918.3|3920.8|3916.8|3922.3|3918.3|3920.8|3916.8|23
1650961060000|2022-04-26 08:17:40|3920.3|3916.3|3922.3|3918.3|3922.3|3918.3|3919.8|3915.8|12
1650961070000|2022-04-26 08:17:50|3921.8|3917.8|3921.3|3917.3|3921.8|3917.8|3921.3|3917.3|14
1650961080000|2022-04-26 08:18:00|3921.8|3917.8|3921.8|3917.8|3921.8|3917.8|3921.3|3917.3|18
1650961090000|2022-04-26 08:18:10|3921.3|3917.3|3920.8|3916.8|3922.3|3918.3|3920.8|3916.8|30
1650961100000|2022-04-26 08:18:20|3921.3|3917.3|3920.8|3916.8|3921.3|3917.3|3920.3|3916.3|7
1650961110000|2022-04-26 08:18:30|3920.3|3916.3|3921.3|3917.3|3921.3|3917.3|3920.3|3916.3|7
1650961120000|2022-04-26 08:18:40|3920.8|3916.8|3922.3|3918.3|3922.8|3918.8|3920.8|3916.8|25
1650961130000|2022-04-26 08:18:50|3922.8|3918.8|3922.3|3918.3|3922.8|3918.8|3922.3|3918.3|7
1650961140000|2022-04-26 08:19:00|3922.8|3918.8|3924.3|3920.3|3924.3|3920.3|3922.8|3918.8|8
1650961150000|2022-04-26 08:19:10|3924.8|3920.8|3924.3|3920.3|3924.8|3920.8|3924.3|3920.3|7
1650961160000|2022-04-26 08:19:20|3923.8|3919.8|3923.3|3919.3|3923.8|3919.8|3923.3|3919.3|7
1650961170000|2022-04-26 08:19:30|3923.8|3919.8|3923.8|3919.8|3924.3|3920.3|3923.3|3919.3|19
1650961180000|2022-04-26 08:19:40|3924.3|3920.3|3924.3|3920.3|3924.3|3920.3|3923.3|3919.3|13
1650961190000|2022-04-26 08:19:50|3923.8|3919.8|3924.8|3920.8|3924.8|3920.8|3923.3|3919.3|8
1650961200000|2022-04-26 08:20:00|3924.3|3920.3|3925.8|3921.8|3925.8|3921.8|3924.3|3920.3|9
1650961210000|2022-04-26 08:20:10|3926.3|3922.3|3925.8|3921.8|3926.3|3922.3|3925.3|3921.3|24
1650961220000|2022-04-26 08:20:20|3926.3|3922.3|3925.3|3921.3|3926.3|3922.3|3925.3|3921.3|188
1650961230000|2022-04-26 08:20:30|3925.8|3921.8|3926.8|3922.8|3926.8|3922.8|3925.8|3921.8|13
1650961240000|2022-04-26 08:20:40|3927.3|3923.3|3927.8|3923.8|3927.8|3923.8|3927.3|3923.3|19
1650961250000|2022-04-26 08:20:50|3927.3|3923.3|3927.3|3923.3|3928.3|3924.3|3927.3|3923.3|15
1650961260000|2022-04-26 08:21:00|3927.8|3923.8|3929.3|3925.3|3929.3|3925.3|3927.8|3923.8|8
1650961270000|2022-04-26 08:21:10|3929.8|3925.8|3930.3|3926.3|3930.3|3926.3|3928.8|3924.8|20
1650961280000|2022-04-26 08:21:20|||||||||12
1650961290000|2022-04-26 08:21:30|3929.3|3925.3|3929.3|3925.3|3929.3|3925.3|3929.3|3925.3|9
1650961300000|2022-04-26 08:21:40|3929.8|3925.8|3929.8|3925.8|3929.8|3925.8|3929.3|3925.3|5
1650961310000|2022-04-26 08:21:50|3929.3|3925.3|3929.8|3925.8|3929.8|3925.8|3929.3|3925.3|9
1650961320000|2022-04-26 08:22:00|3929.3|3925.3|3929.8|3925.8|3930.3|3926.3|3929.3|3925.3|17
1650961330000|2022-04-26 08:22:10|3930.3|3926.3|3929.8|3925.8|3930.3|3926.3|3929.8|3925.8|12
1650961340000|2022-04-26 08:22:20|3929.3|3925.3|3929.3|3925.3|3929.8|3925.8|3929.3|3925.3|9
1650961350000|2022-04-26 08:22:30|3929.8|3925.8|3930.3|3926.3|3930.3|3926.3|3929.3|3925.3|9
1650961360000|2022-04-26 08:22:40|3930.8|3926.8|3930.8|3926.8|3930.8|3926.8|3930.3|3926.3|8
1650961370000|2022-04-26 08:22:50|3930.3|3926.3|3929.8|3925.8|3930.3|3926.3|3929.3|3925.3|8
1650961380000|2022-04-26 08:23:00|3929.3|3925.3|3928.3|3924.3|3929.8|3925.8|3928.3|3924.3|12
1650961390000|2022-04-26 08:23:10|3928.8|3924.8|3929.3|3925.3|3929.8|3925.8|3928.3|3924.3|11
1650961400000|2022-04-26 08:23:20|3929.8|3925.8|3929.8|3925.8|3929.8|3925.8|3929.3|3925.3|10
1650961410000|2022-04-26 08:23:30|3929.3|3925.3|3931.3|3927.3|3931.3|3927.3|3929.3|3925.3|20
1650961420000|2022-04-26 08:23:40|3930.3|3926.3|3929.3|3925.3|3930.3|3926.3|3929.3|3925.3|12
1650961430000|2022-04-26 08:23:50|3929.8|3925.8|3929.8|3925.8|3930.3|3926.3|3929.3|3925.3|2
1650961440000|2022-04-26 08:24:00|3930.3|3926.3|3930.8|3926.8|3930.8|3926.8|3929.8|3925.8|5
1650961450000|2022-04-26 08:24:10|3930.3|3926.3|3930.3|3926.3|3930.8|3926.8|3929.8|3925.8|15
1650961460000|2022-04-26 08:24:20|3929.3|3925.3|3930.3|3926.3|3930.3|3926.3|3929.3|3925.3|13
1650961470000|2022-04-26 08:24:30|3930.8|3926.8|3930.8|3926.8|3931.8|3927.8|3930.3|3926.3|4
1650961480000|2022-04-26 08:24:40|3931.8|3927.8|3931.8|3927.8|3931.8|3927.8|3931.8|3927.8|5
1650961490000|2022-04-26 08:24:50|3932.3|3928.3|3932.3|3928.3|3932.3|3928.3|3931.8|3927.8|7
1650961500000|2022-04-26 08:25:00|3932.8|3928.8|3932.3|3928.3|3932.8|3928.8|3932.3|3928.3|26
1650961510000|2022-04-26 08:25:10|3932.8|3928.8|3932.3|3928.3|3932.8|3928.8|3932.3|3928.3|4
1650961520000|2022-04-26 08:25:20|3932.8|3928.8|3932.8|3928.8|3932.8|3928.8|3932.3|3928.3|7
1650961530000|2022-04-26 08:25:30|3933.3|3929.3|3932.3|3928.3|3933.3|3929.3|3932.3|3928.3|5
1650961540000|2022-04-26 08:25:40|3931.8|3927.8|3930.8|3926.8|3931.8|3927.8|3930.8|3926.8|12
1650961550000|2022-04-26 08:25:50|3930.3|3926.3|3930.3|3926.3|3930.8|3926.8|3929.8|3925.8|8
1650961560000|2022-04-26 08:26:00|3931.3|3927.3|3930.8|3926.8|3931.3|3927.3|3930.3|3926.3|17
1650961570000|2022-04-26 08:26:10|||||||||4
1650961580000|2022-04-26 08:26:20|3931.3|3927.3|3932.3|3928.3|3932.3|3928.3|3931.3|3927.3|3
1650961590000|2022-04-26 08:26:30|3932.8|3928.8|3932.3|3928.3|3933.3|3929.3|3932.3|3928.3|9
1650961600000|2022-04-26 08:26:40|3931.8|3927.8|3931.8|3927.8|3932.3|3928.3|3931.3|3927.3|8
1650961610000|2022-04-26 08:26:50|3931.3|3927.3|3931.8|3927.8|3931.8|3927.8|3931.3|3927.3|10
1650961620000|2022-04-26 08:27:00|3931.3|3927.3|3932.3|3928.3|3932.3|3928.3|3931.3|3927.3|10
1650961630000|2022-04-26 08:27:10|3931.8|3927.8|3931.3|3927.3|3932.3|3928.3|3931.3|3927.3|9
1650961640000|2022-04-26 08:27:20|3931.8|3927.8|3931.8|3927.8|3932.3|3928.3|3931.8|3927.8|4
1650961650000|2022-04-26 08:27:30|3932.3|3928.3|3932.3|3928.3|3932.8|3928.8|3931.8|3927.8|7
1650961660000|2022-04-26 08:27:40|3931.8|3927.8|3931.8|3927.8|3932.3|3928.3|3931.3|3927.3|8
1650961670000|2022-04-26 08:27:50|3932.3|3928.3|3930.8|3926.8|3932.3|3928.3|3930.8|3926.8|8
1650961680000|2022-04-26 08:28:00|3931.3|3927.3|3931.3|3927.3|3931.8|3927.8|3929.8|3925.8|10
1650961690000|2022-04-26 08:28:10|3931.8|3927.8|3931.3|3927.3|3932.3|3928.3|3931.3|3927.3|8
1650961700000|2022-04-26 08:28:20|3932.3|3928.3|3931.8|3927.8|3932.3|3928.3|3931.8|3927.8|5
1650961710000|2022-04-26 08:28:30|3932.3|3928.3|3931.8|3927.8|3932.3|3928.3|3931.3|3927.3|8
1650961720000|2022-04-26 08:28:40|3931.3|3927.3|3930.8|3926.8|3932.3|3928.3|3930.8|3926.8|9
1650961730000|2022-04-26 08:28:50|3931.3|3927.3|3928.3|3924.3|3931.3|3927.3|3928.3|3924.3|12
1650961740000|2022-04-26 08:29:00|3928.8|3924.8|3927.3|3923.3|3928.8|3924.8|3927.3|3923.3|12
1650961750000|2022-04-26 08:29:10|3927.8|3923.8|3927.8|3923.8|3927.8|3923.8|3927.3|3923.3|6
1650961760000|2022-04-26 08:29:20|3928.3|3924.3|3928.3|3924.3|3928.3|3924.3|3928.3|3924.3|7
1650961770000|2022-04-26 08:29:30|3928.8|3924.8|3928.3|3924.3|3928.8|3924.8|3928.3|3924.3|10
1650961780000|2022-04-26 08:29:40|3928.8|3924.8|3923.8|3919.8|3929.3|3925.3|3921.3|3917.3|39
1650961790000|2022-04-26 08:29:50|3924.3|3920.3|3929.3|3925.3|3930.3|3926.3|3924.3|3920.3|13
1650961800000|2022-04-26 08:30:00|3928.9|3919.9|3929.1|3920.1|3929.1|3920.1|3928|3919|0
1650961810000|2022-04-26 08:30:10|3929.2|3920.2|3928.7|3919.7|3929.2|3920.2|3927.9|3918.9|0
1650961820000|2022-04-26 08:30:20|3928.8|3919.8|3926.7|3917.7|3928.8|3919.8|3926.7|3917.7|0
1650961830000|2022-04-26 08:30:30|3927.5|3918.5|3926.4|3917.4|3927.6|3918.6|3926.4|3917.4|0
1650961840000|2022-04-26 08:30:40|3926.3|3917.3|3925.3|3916.3|3926.4|3917.4|3925.3|3916.3|0
1650961850000|2022-04-26 08:30:50|3925.5|3916.5|3925.2|3916.2|3925.5|3916.5|3925.2|3916.2|0
1650961860000|2022-04-26 08:31:00|3925.3|3916.3|3925.3|3916.3|3925.3|3916.3|3925.3|3916.3|0
1650961870000|2022-04-26 08:31:10|3925.5|3916.5|3925.2|3916.2|3926.4|3917.4|3925.2|3916.2|0
1650961880000|2022-04-26 08:31:20|3925.1|3916.1|3922.7|3913.7|3925.1|3916.1|3922.7|3913.7|0
1650961890000|2022-04-26 08:31:30|3922.8|3913.8|3922.9|3913.9|3923.6|3914.6|3922.7|3913.7|0
1650961900000|2022-04-26 08:31:40|3922.8|3913.8|3923.6|3914.6|3924.5|3915.5|3922.7|3913.7|0
1650961910000|2022-04-26 08:31:50|3923.7|3914.7|3923.4|3914.4|3923.7|3914.7|3923.4|3914.4|0
1650961920000|2022-04-26 08:32:00|3923.5|3914.5|3923.6|3914.6|3923.6|3914.6|3922.5|3913.5|0
1650961930000|2022-04-26 08:32:10|3923.5|3914.5|3922.4|3913.4|3924.4|3915.4|3922.4|3913.4|0
1650961940000|2022-04-26 08:32:20|3922.3|3913.3|3922.4|3913.4|3922.4|3913.4|3922.2|3913.2|0
1650961950000|2022-04-26 08:32:30|3922.5|3913.5|3922.4|3913.4|3922.5|3913.5|3922.4|3913.4|0
1650961960000|2022-04-26 08:32:40|3923.2|3914.2|3923.4|3914.4|3923.4|3914.4|3923.2|3914.2|0
1650961970000|2022-04-26 08:32:50|3923.3|3914.3|3923.3|3914.3|3923.4|3914.4|3923.2|3914.2|0
1650961980000|2022-04-26 08:33:00|3923.4|3914.4|3923.4|3914.4|3923.4|3914.4|3923.4|3914.4|0
1650961990000|2022-04-26 08:33:10|3923.3|3914.3|3922.1|3913.1|3923.3|3914.3|3922.1|3913.1|0
1650962000000|2022-04-26 08:33:20|3922.2|3913.2|3921.5|3912.5|3922.3|3913.3|3921.5|3912.5|0
1650962010000|2022-04-26 08:33:30|3921.6|3912.6|3922.7|3913.7|3922.7|3913.7|3921.6|3912.6|0
1650962020000|2022-04-26 08:33:40|3922.8|3913.8|3922.9|3913.9|3922.9|3913.9|3922.8|3913.8|0
1650962030000|2022-04-26 08:33:50|3922.8|3913.8|3922.8|3913.8|3922.9|3913.9|3922.8|3913.8|0
1650962040000|2022-04-26 08:34:00|3922.9|3913.9|3921.6|3912.6|3922.9|3913.9|3921.6|3912.6|0
1650962050000|2022-04-26 08:34:10|3921.5|3912.5|3922.7|3913.7|3922.7|3913.7|3921.5|3912.5|0
1650962060000|2022-04-26 08:34:20|3922.8|3913.8|3922.8|3913.8|3922.8|3913.8|3922.8|3913.8|0
1650962080000|2022-04-26 08:34:40|3923.6|3914.6|3924.8|3915.8|3924.8|3915.8|3923.6|3914.6|0
1650962090000|2022-04-26 08:34:50|3924.9|3915.9|3924.9|3915.9|3925.1|3916.1|3924.9|3915.9|0
1650962100000|2022-04-26 08:35:00|3924.8|3915.8|3924.8|3915.8|3924.9|3915.9|3924.8|3915.8|0
1650962110000|2022-04-26 08:35:10|3924.9|3915.9|3924.8|3915.8|3925.3|3916.3|3924.6|3915.6|0
1650962120000|2022-04-26 08:35:20|3924.7|3915.7|3924.5|3915.5|3924.7|3915.7|3924.5|3915.5|0
1650962130000|2022-04-26 08:35:30|3924.4|3915.4|3924.6|3915.6|3924.6|3915.6|3924.4|3915.4|0
1650962140000|2022-04-26 08:35:40|3924.5|3915.5|3924.5|3915.5|3924.6|3915.6|3924.5|3915.5|0
1650962150000|2022-04-26 08:35:50|3924.6|3915.6|3923.6|3914.6|3924.6|3915.6|3923.4|3914.4|0
1650962160000|2022-04-26 08:36:00|3923.5|3914.5|3923.4|3914.4|3923.6|3914.6|3922.5|3913.5|0
1650962170000|2022-04-26 08:36:10|3923.3|3914.3|3921.3|3912.3|3923.3|3914.3|3921.2|3912.2|0
1650962180000|2022-04-26 08:36:20|3921.4|3912.4|3921.5|3912.5|3922.2|3913.2|3921.4|3912.4|0
1650962190000|2022-04-26 08:36:30|3921.2|3912.2|3921.2|3912.2|3921.2|3912.2|3921.2|3912.2|0
1650962200000|2022-04-26 08:36:40|3920.4|3911.4|3921.5|3912.5|3921.5|3912.5|3920.3|3911.3|0
1650962210000|2022-04-26 08:36:50|3921.4|3912.4|3921.3|3912.3|3921.5|3912.5|3921.3|3912.3|0
1650962220000|2022-04-26 08:37:00|3921.2|3912.2|3921|3912|3921.2|3912.2|3920.1|3911.1|0
1650962230000|2022-04-26 08:37:10|3920.9|3911.9|3921|3912|3921|3912|3920.9|3911.9|0
1650962240000|2022-04-26 08:37:20|3920.9|3911.9|3921|3912|3921|3912|3920.9|3911.9|0
1650962250000|2022-04-26 08:37:30|3920.9|3911.9|3920.1|3911.1|3920.9|3911.9|3920|3911|0
1650962260000|2022-04-26 08:37:40|3920|3911|3921|3912|3921|3912|3920|3911|0
1650962270000|2022-04-26 08:37:50|3921.2|3912.2|3921.3|3912.3|3921.3|3912.3|3921.2|3912.2|0
1650962280000|2022-04-26 08:38:00|3921.2|3912.2|3921.2|3912.2|3921.3|3912.3|3921.1|3912.1|0
1650962290000|2022-04-26 08:38:10|3921.1|3912.1|3921|3912|3921.1|3912.1|3921|3912|0
1650962300000|2022-04-26 08:38:20|3921.2|3912.2|3922|3913|3922|3913|3921.1|3912.1|0
1650962310000|2022-04-26 08:38:30|3922.1|3913.1|3922.2|3913.2|3922.2|3913.2|3922.1|3913.1|0
1650962320000|2022-04-26 08:38:40|3922.3|3913.3|3922.2|3913.2|3922.3|3913.3|3922.2|3913.2|0
1650962330000|2022-04-26 08:38:50|3922.3|3913.3|3922.2|3913.2|3922.3|3913.3|3922.2|3913.2|0
1650962340000|2022-04-26 08:39:00|3921.5|3912.5|3921.3|3912.3|3921.5|3912.5|3921.3|3912.3|0
1650962350000|2022-04-26 08:39:10|3921.2|3912.2|3921.3|3912.3|3922.2|3913.2|3921.2|3912.2|0
1650962360000|2022-04-26 08:39:20|3921.2|3912.2|3921.2|3912.2|3921.3|3912.3|3921.2|3912.2|0
1650962370000|2022-04-26 08:39:30|3921|3912|3920.1|3911.1|3921|3912|3919.3|3910.3|0
1650962380000|2022-04-26 08:39:40|3920.3|3911.3|3920.3|3911.3|3920.4|3911.4|3920.1|3911.1|0
1650962390000|2022-04-26 08:39:50|3920.4|3911.4|3920.5|3911.5|3920.5|3911.5|3920.3|3911.3|0
1650962400000|2022-04-26 08:40:00|3921.3|3912.3|3921.5|3912.5|3921.5|3912.5|3921.3|3912.3|0
1650962410000|2022-04-26 08:40:10|3921.4|3912.4|3921.4|3912.4|3921.4|3912.4|3920.5|3911.5|0
1650962420000|2022-04-26 08:40:20|3921.3|3912.3|3921.4|3912.4|3921.4|3912.4|3921.3|3912.3|0
1650962430000|2022-04-26 08:40:30|3921.3|3912.3|3921.5|3912.5|3921.5|3912.5|3921.3|3912.3|0
1650962440000|2022-04-26 08:40:40|3921.7|3912.7|3920.8|3911.8|3921.7|3912.7|3920.7|3911.7|0
1650962450000|2022-04-26 08:40:50|3920.7|3911.7|3920.7|3911.7|3920.7|3911.7|3920.6|3911.6|0
1650962460000|2022-04-26 08:41:00|3920.8|3911.8|3920.7|3911.7|3921.8|3912.8|3920.7|3911.7|0
1650962470000|2022-04-26 08:41:10|3920.8|3911.8|3920.7|3911.7|3920.9|3911.9|3920.7|3911.7|0
1650962480000|2022-04-26 08:41:20|3920.9|3911.9|3920.9|3911.9|3920.9|3911.9|3920.8|3911.8|0
1650962490000|2022-04-26 08:41:30|3921.3|3912.3|3920.9|3911.9|3921.8|3912.8|3920.9|3911.9|0
1650962510000|2022-04-26 08:41:50|3921|3912|3921.1|3912.1|3921.1|3912.1|3921|3912|0
1650962520000|2022-04-26 08:42:00|3921.3|3912.3|3921.1|3912.1|3922.1|3913.1|3921.1|3912.1|0
1650962530000|2022-04-26 08:42:10|3921.3|3912.3|3921.1|3912.1|3921.3|3912.3|3921.1|3912.1|0
1650962540000|2022-04-26 08:42:20|3921|3912|3919.9|3910.9|3921|3912|3919.9|3910.9|0
1650962550000|2022-04-26 08:42:30|3920.1|3911.1|3921.3|3912.3|3921.3|3912.3|3920.1|3911.1|0
1650962560000|2022-04-26 08:42:40|3922.1|3913.1|3921.4|3912.4|3922.1|3913.1|3921.1|3912.1|0
1650962570000|2022-04-26 08:42:50|3921.3|3912.3|3921.3|3912.3|3921.3|3912.3|3921.3|3912.3|0
1650962580000|2022-04-26 08:43:00|3921.5|3912.5|3922.4|3913.4|3922.5|3913.5|3921.3|3912.3|0
1650962590000|2022-04-26 08:43:10|3922.5|3913.5|3923.6|3914.6|3923.6|3914.6|3922.5|3913.5|0
1650962600000|2022-04-26 08:43:20|3924.3|3915.3|3924.5|3915.5|3924.5|3915.5|3923.7|3914.7|0
1650962610000|2022-04-26 08:43:30|3924.3|3915.3|3924.2|3915.2|3924.5|3915.5|3923.8|3914.8|0
1650962620000|2022-04-26 08:43:40|3924.3|3915.3|3921.7|3912.7|3924.3|3915.3|3921.3|3912.3|0
1650962630000|2022-04-26 08:43:50|3922.1|3913.1|3921.1|3912.1|3922.2|3913.2|3919.9|3910.9|0
1650962640000|2022-04-26 08:44:00|3921|3912|3919.9|3910.9|3921.1|3912.1|3919.9|3910.9|0
1650962650000|2022-04-26 08:44:10|3919.6|3910.6|3919|3910|3919.9|3910.9|3919|3910|0
1650962660000|2022-04-26 08:44:20|3919.2|3910.2|3920.7|3911.7|3920.8|3911.8|3919.2|3910.2|0
1650962670000|2022-04-26 08:44:30|3920.3|3911.3|3921.3|3912.3|3921.3|3912.3|3920.2|3911.2|0
1650962680000|2022-04-26 08:44:40|3921.2|3912.2|3921.1|3912.1|3921.2|3912.2|3921.1|3912.1|0
1650962690000|2022-04-26 08:44:50|3921.3|3912.3|3921.3|3912.3|3921.3|3912.3|3921.1|3912.1|0
1650962700000|2022-04-26 08:45:00|3921.2|3912.2|3921.2|3912.2|3921.3|3912.3|3921.1|3912.1|0
1650962710000|2022-04-26 08:45:10|3921.3|3912.3|3922.5|3913.5|3923.3|3914.3|3921.3|3912.3|0
1650962720000|2022-04-26 08:45:20|3922.6|3913.6|3922.5|3913.5|3922.6|3913.6|3922.5|3913.5|0
1650962730000|2022-04-26 08:45:30|3922.3|3913.3|3923.3|3914.3|3924.3|3915.3|3922.3|3913.3|0
1650962740000|2022-04-26 08:45:40|3923.4|3914.4|3923.4|3914.4|3923.4|3914.4|3923.3|3914.3|0
1650962750000|2022-04-26 08:45:50|3923.3|3914.3|3923.3|3914.3|3923.3|3914.3|3923.3|3914.3|0
1650962760000|2022-04-26 08:46:00|3923.4|3914.4|3922|3913|3923.4|3914.4|3922|3913|0
1650962770000|2022-04-26 08:46:10|3921.9|3912.9|3921.1|3912.1|3922|3913|3920.9|3911.9|0
1650962780000|2022-04-26 08:46:20|3921.2|3912.2|3921.1|3912.1|3921.3|3912.3|3920.2|3911.2|0
1650962790000|2022-04-26 08:46:30|3920.3|3911.3|3920.3|3911.3|3920.4|3911.4|3920.2|3911.2|0
1650962800000|2022-04-26 08:46:40|3920.4|3911.4|3919.4|3910.4|3920.4|3911.4|3919.3|3910.3|0
1650962810000|2022-04-26 08:46:50|3919.5|3910.5|3919.4|3910.4|3919.6|3910.6|3918.6|3909.6|0
1650962820000|2022-04-26 08:47:00|3919|3910|3918.5|3909.5|3919.2|3910.2|3918.5|3909.5|0
1650962830000|2022-04-26 08:47:10|3918.9|3909.9|3919.3|3910.3|3919.3|3910.3|3918.9|3909.9|0
1650962840000|2022-04-26 08:47:20|3919.4|3910.4|3919.3|3910.3|3919.4|3910.4|3918.9|3909.9|0
1650962850000|2022-04-26 08:47:30|3919.4|3910.4|3919.4|3910.4|3919.5|3910.5|3919.3|3910.3|0
1650962860000|2022-04-26 08:47:40|3920.2|3911.2|3921.5|3912.5|3921.5|3912.5|3920.2|3911.2|0
1650962870000|2022-04-26 08:47:50|3921.6|3912.6|3921.7|3912.7|3921.7|3912.7|3921.6|3912.6|0
1650962880000|2022-04-26 08:48:00|3921.8|3912.8|3921.8|3912.8|3923|3914|3921.8|3912.8|0
1650962890000|2022-04-26 08:48:10|3922|3913|3920.7|3911.7|3922|3913|3920.6|3911.6|0
1650962900000|2022-04-26 08:48:20|3921.4|3912.4|3921.6|3912.6|3921.7|3912.7|3921.4|3912.4|0
1650962910000|2022-04-26 08:48:30|3921.5|3912.5|3920.5|3911.5|3921.6|3912.6|3920.5|3911.5|0
1650962920000|2022-04-26 08:48:40|3921.2|3912.2|3920.3|3911.3|3921.4|3912.4|3920.3|3911.3|0
1650962930000|2022-04-26 08:48:50|3920.2|3911.2|3920.3|3911.3|3920.5|3911.5|3920.2|3911.2|0
1650962940000|2022-04-26 08:49:00|3919.9|3910.9|3920.2|3911.2|3920.2|3911.2|3919.1|3910.1|0
1650962950000|2022-04-26 08:49:10|3920.3|3911.3|3920.3|3911.3|3920.5|3911.5|3919.4|3910.4|0
1650962960000|2022-04-26 08:49:20|3920.5|3911.5|3920.2|3911.2|3920.5|3911.5|3920.2|3911.2|0
1650962970000|2022-04-26 08:49:30|3921|3912|3921.1|3912.1|3921.2|3912.2|3921|3912|0
1650962980000|2022-04-26 08:49:40|3920.3|3911.3|3920.2|3911.2|3921.2|3912.2|3920.2|3911.2|0
1650962990000|2022-04-26 08:49:50|3920|3911|3920|3911|3920|3911|3920|3911|0
1650963000000|2022-04-26 08:50:00|3920.2|3911.2|3920|3911|3920.2|3911.2|3920|3911|0
1650963010000|2022-04-26 08:50:10|3919.9|3910.9|3919.9|3910.9|3920.8|3911.8|3919.9|3910.9|0
1650963020000|2022-04-26 08:50:20|3920|3911|3920.9|3911.9|3920.9|3911.9|3920|3911|0
1650963030000|2022-04-26 08:50:30|3920.8|3911.8|3921.4|3912.4|3921.4|3912.4|3920|3911|0
1650963040000|2022-04-26 08:50:40|3922.2|3913.2|3921.3|3912.3|3922.2|3913.2|3921.3|3912.3|0
1650963050000|2022-04-26 08:50:50|3921|3912|3921|3912|3921.1|3912.1|3920.2|3911.2|0
1650963060000|2022-04-26 08:51:00|3920.9|3911.9|3920.4|3911.4|3920.9|3911.9|3919.9|3910.9|0
1650963070000|2022-04-26 08:51:10|3920.8|3911.8|3920.9|3911.9|3921|3912|3920.8|3911.8|0
1650963080000|2022-04-26 08:51:20|3921|3912|3920.5|3911.5|3921.9|3912.9|3920.1|3911.1|0
1650963090000|2022-04-26 08:51:30|3920.9|3911.9|3918.9|3909.9|3920.9|3911.9|3918.9|3909.9|0
1650963100000|2022-04-26 08:51:40|3919|3910|3919|3910|3919.9|3910.9|3918.9|3909.9|0
1650963110000|2022-04-26 08:51:50|3919.8|3910.8|3920.1|3911.1|3920.9|3911.9|3919.8|3910.8|0
1650963120000|2022-04-26 08:52:00|3920.2|3911.2|3921.3|3912.3|3921.3|3912.3|3920.2|3911.2|0
1650963130000|2022-04-26 08:52:10|3921.6|3912.6|3923.4|3914.4|3923.4|3914.4|3921.6|3912.6|0
1650963140000|2022-04-26 08:52:20|3923.3|3914.3|3923.4|3914.4|3923.4|3914.4|3922.5|3913.5|0
1650963150000|2022-04-26 08:52:30|3922.6|3913.6|3922.6|3913.6|3922.6|3913.6|3922.5|3913.5|0
1650963160000|2022-04-26 08:52:40|3922.5|3913.5|3922.4|3913.4|3922.6|3913.6|3922.4|3913.4|0
1650963170000|2022-04-26 08:52:50|3921.6|3912.6|3921.6|3912.6|3921.6|3912.6|3921.5|3912.5|0
1650963180000|2022-04-26 08:53:00|3921.4|3912.4|3921.3|3912.3|3921.6|3912.6|3921.3|3912.3|0
1650963190000|2022-04-26 08:53:10|3920.5|3911.5|3920.4|3911.4|3921.4|3912.4|3920.4|3911.4|0
1650963200000|2022-04-26 08:53:20|3920.5|3911.5|3920.5|3911.5|3921.3|3912.3|3920.4|3911.4|0
1650963210000|2022-04-26 08:53:30|3921.3|3912.3|3922.6|3913.6|3922.6|3913.6|3921.3|3912.3|0
1650963220000|2022-04-26 08:53:40|3922.8|3913.8|3924|3915|3924|3915|3922.8|3913.8|0
1650963230000|2022-04-26 08:53:50|3923.9|3914.9|3923.9|3914.9|3924|3915|3923.8|3914.8|0
1650963240000|2022-04-26 08:54:00|3924|3915|3925.7|3916.7|3925.8|3916.8|3923.9|3914.9|0
1650963250000|2022-04-26 08:54:10|3925.3|3916.3|3924.8|3915.8|3925.7|3916.7|3924.8|3915.8|0
1650963260000|2022-04-26 08:54:20|3924.9|3915.9|3925.5|3916.5|3925.7|3916.7|3924.8|3915.8|0
1650963270000|2022-04-26 08:54:30|3925.4|3916.4|3925.3|3916.3|3925.4|3916.4|3925.3|3916.3|0
1650963280000|2022-04-26 08:54:40|3925.4|3916.4|3924|3915|3925.4|3916.4|3924|3915|0
1650963290000|2022-04-26 08:54:50|3923.8|3914.8|3923.3|3914.3|3923.8|3914.8|3922.8|3913.8|0
1650963300000|2022-04-26 08:55:00|3923.7|3914.7|3924.8|3915.8|3924.8|3915.8|3923.7|3914.7|0
1650963310000|2022-04-26 08:55:10|3924.9|3915.9|3924.9|3915.9|3926|3917|3924.8|3915.8|0
1650963320000|2022-04-26 08:55:20|3925.7|3916.7|3925.3|3916.3|3925.8|3916.8|3925.3|3916.3|0
1650963330000|2022-04-26 08:55:30|3924.9|3915.9|3924.7|3915.7|3925.7|3916.7|3924.7|3915.7|0
1650963340000|2022-04-26 08:55:40|3924.6|3915.6|3923.5|3914.5|3924.8|3915.8|3923.5|3914.5|0
1650963350000|2022-04-26 08:55:50|3923.6|3914.6|3923.5|3914.5|3923.6|3914.6|3923.4|3914.4|0
1650963360000|2022-04-26 08:56:00|3923.4|3914.4|3924.6|3915.6|3924.8|3915.8|3923.4|3914.4|0
1650963370000|2022-04-26 08:56:10|3924.8|3915.8|3923.8|3914.8|3924.9|3915.9|3923.8|3914.8|0
1650963380000|2022-04-26 08:56:20|3923.9|3914.9|3923.9|3914.9|3924|3915|3923.8|3914.8|0
1650963390000|2022-04-26 08:56:30|3924|3915|3924|3915|3924.1|3915.1|3923.9|3914.9|0
1650963400000|2022-04-26 08:56:40|3924.1|3915.1|3924.9|3915.9|3924.9|3915.9|3924.1|3915.1|0
1650963410000|2022-04-26 08:56:50|3925.1|3916.1|3925.2|3916.2|3925.2|3916.2|3925.1|3916.1|0
1650963420000|2022-04-26 08:57:00|3925.1|3916.1|3925.1|3916.1|3925.1|3916.1|3924.9|3915.9|0
1650963430000|2022-04-26 08:57:10|3925.8|3916.8|3926.1|3917.1|3926.3|3917.3|3925.8|3916.8|0
1650963440000|2022-04-26 08:57:20|3926.3|3917.3|3926.1|3917.1|3926.3|3917.3|3926.1|3917.1|0
1650963450000|2022-04-26 08:57:30|3926.3|3917.3|3926.3|3917.3|3926.4|3917.4|3926.3|3917.3|0
1650963460000|2022-04-26 08:57:40|3926.5|3917.5|3927.3|3918.3|3927.3|3918.3|3926.5|3917.5|0
1650963470000|2022-04-26 08:57:50|3927.4|3918.4|3928.5|3919.5|3928.5|3919.5|3927.4|3918.4|0
1650963480000|2022-04-26 08:58:00|3928.6|3919.6|3930.6|3921.6|3930.6|3921.6|3928.5|3919.5|0
1650963490000|2022-04-26 08:58:10|3929.9|3920.9|3929.9|3920.9|3930|3921|3929.7|3920.7|0
1650963500000|2022-04-26 08:58:20|3930|3921|3928.7|3919.7|3930|3921|3928.5|3919.5|0
1650963510000|2022-04-26 08:58:30|3927.9|3918.9|3927.6|3918.6|3928.5|3919.5|3927.6|3918.6|0
1650963520000|2022-04-26 08:58:40|3927.5|3918.5|3927.7|3918.7|3928.1|3919.1|3927.5|3918.5|0
1650963530000|2022-04-26 08:58:50|3928.5|3919.5|3927.6|3918.6|3928.5|3919.5|3927.6|3918.6|0
1650963540000|2022-04-26 08:59:00|3927.5|3918.5|3928.2|3919.2|3928.7|3919.7|3927.5|3918.5|0
1650963550000|2022-04-26 08:59:10|3928.6|3919.6|3929.2|3920.2|3929.2|3920.2|3927.7|3918.7|0
1650963560000|2022-04-26 08:59:20|3929.6|3920.6|3930|3921|3930|3921|3929.5|3920.5|0
1650963570000|2022-04-26 08:59:30|3930.3|3921.3|3931.1|3922.1|3931.3|3922.3|3930.2|3921.2|0
1650963580000|2022-04-26 08:59:40|3931.3|3922.3|3931.6|3922.6|3931.7|3922.7|3931.3|3922.3|0
1650963590000|2022-04-26 08:59:50|3931.2|3922.2|3931.7|3922.7|3931.7|3922.7|3930.6|3921.6|0
1650963600000|2022-04-26 09:00:00|3931.6|3922.6|3931.7|3922.7|3932.8|3923.8|3931.3|3922.3|0
1650963610000|2022-04-26 09:00:10|3930.9|3921.9|3929.6|3920.6|3930.9|3921.9|3929.5|3920.5|0
1650963620000|2022-04-26 09:00:20|3929.5|3920.5|3929.5|3920.5|3929.5|3920.5|3929.5|3920.5|0
1650963630000|2022-04-26 09:00:30|3929.6|3920.6|3929.6|3920.6|3930.5|3921.5|3929.5|3920.5|0
1650963640000|2022-04-26 09:00:40|3930|3921|3930.3|3921.3|3930.5|3921.5|3929.6|3920.6|0
1650963650000|2022-04-26 09:00:50|3929.5|3920.5|3929.4|3920.4|3930.3|3921.3|3929.3|3920.3|0
1650963660000|2022-04-26 09:01:00|3929.5|3920.5|3930.4|3921.4|3930.5|3921.5|3929.5|3920.5|0
1650963670000|2022-04-26 09:01:10|3930.7|3921.7|3931.7|3922.7|3931.7|3922.7|3930.7|3921.7|0
1650963680000|2022-04-26 09:01:20|3931.5|3922.5|3931.6|3922.6|3931.6|3922.6|3931.5|3922.5|0
1650963700000|2022-04-26 09:01:40|3931.5|3922.5|3931.5|3922.5|3932.4|3923.4|3931.5|3922.5|0
1650963710000|2022-04-26 09:01:50|3932.3|3923.3|3932.3|3923.3|3932.6|3923.6|3932.3|3923.3|0
1650963720000|2022-04-26 09:02:00|3932.2|3923.2|3932.3|3923.3|3932.4|3923.4|3932.2|3923.2|0
1650963730000|2022-04-26 09:02:10|3932.2|3923.2|3931.1|3922.1|3932.3|3923.3|3931.1|3922.1|0
1650963740000|2022-04-26 09:02:20|3931.2|3922.2|3931.3|3922.3|3931.3|3922.3|3931.2|3922.2|0
1650963750000|2022-04-26 09:02:30|3931.2|3922.2|3931.3|3922.3|3931.3|3922.3|3931.2|3922.2|0
1650963760000|2022-04-26 09:02:40|3931.2|3922.2|3931.3|3922.3|3931.3|3922.3|3931.2|3922.2|0
1650963770000|2022-04-26 09:02:50|3931.2|3922.2|3930|3921|3931.2|3922.2|3929.9|3920.9|0
1650963780000|2022-04-26 09:03:00|3929.9|3920.9|3930|3921|3931.1|3922.1|3929.9|3920.9|0
1650963790000|2022-04-26 09:03:10|3930.1|3921.1|3931.3|3922.3|3931.3|3922.3|3930.1|3921.1|0
1650963800000|2022-04-26 09:03:20|3931.2|3922.2|3931.3|3922.3|3932.3|3923.3|3931.2|3922.2|0
1650963810000|2022-04-26 09:03:30|3930.5|3921.5|3930.4|3921.4|3930.5|3921.5|3930.4|3921.4|0
1650963820000|2022-04-26 09:03:40|3930.3|3921.3|3931.3|3922.3|3931.3|3922.3|3930.3|3921.3|0
1650963830000|2022-04-26 09:03:50|3931.5|3922.5|3931.6|3922.6|3931.6|3922.6|3931.5|3922.5|0
1650963840000|2022-04-26 09:04:00|3932.4|3923.4|3932.7|3923.7|3932.7|3923.7|3932.4|3923.4|0
1650963850000|2022-04-26 09:04:10|3932.5|3923.5|3932.5|3923.5|3932.7|3923.7|3932.5|3923.5|0
1650963860000|2022-04-26 09:04:20|3932.4|3923.4|3931.3|3922.3|3932.5|3923.5|3931.2|3922.2|0
1650963870000|2022-04-26 09:04:30|3931.2|3922.2|3930.3|3921.3|3931.2|3922.2|3930|3921|0
1650963880000|2022-04-26 09:04:40|3930.2|3921.2|3928.9|3919.9|3930.2|3921.2|3928.9|3919.9|0
1650963890000|2022-04-26 09:04:50|3929|3920|3928.9|3919.9|3929.1|3920.1|3928.8|3919.8|0
1650963900000|2022-04-26 09:05:00|3928.8|3919.8|3928.8|3919.8|3929.2|3920.2|3928.8|3919.8|0
1650963910000|2022-04-26 09:05:10|3928.7|3919.7|3927.6|3918.6|3928.7|3919.7|3927.6|3918.6|0
1650963920000|2022-04-26 09:05:20|3927.7|3918.7|3927.7|3918.7|3927.9|3918.9|3927.7|3918.7|0
1650963930000|2022-04-26 09:05:30|3927.6|3918.6|3927.6|3918.6|3927.6|3918.6|3927.5|3918.5|0
1650963940000|2022-04-26 09:05:40|3927.5|3918.5|3927.5|3918.5|3927.6|3918.6|3927.3|3918.3|0
1650963950000|2022-04-26 09:05:50|3928.2|3919.2|3927.5|3918.5|3928.3|3919.3|3927.5|3918.5|0
1650963960000|2022-04-26 09:06:00|3927.3|3918.3|3927.4|3918.4|3927.4|3918.4|3926.5|3917.5|0
1650963970000|2022-04-26 09:06:10|3927.3|3918.3|3926.5|3917.5|3927.3|3918.3|3926.4|3917.4|0
1650963980000|2022-04-26 09:06:20|3926.6|3917.6|3927.7|3918.7|3927.9|3918.9|3926.6|3917.6|0
1650963990000|2022-04-26 09:06:30|3927.8|3918.8|3927.9|3918.9|3927.9|3918.9|3926.9|3917.9|0
1650964000000|2022-04-26 09:06:40|3927.7|3918.7|3928.7|3919.7|3928.9|3919.9|3927.7|3918.7|0
1650964010000|2022-04-26 09:06:50|3928.8|3919.8|3928.6|3919.6|3928.8|3919.8|3928.6|3919.6|0
1650964020000|2022-04-26 09:07:00|3928.7|3919.7|3928.8|3919.8|3928.8|3919.8|3928.6|3919.6|0
1650964030000|2022-04-26 09:07:10|3929|3920|3930|3921|3930.1|3921.1|3929|3920|0
1650964040000|2022-04-26 09:07:20|3930.3|3921.3|3931.1|3922.1|3931.1|3922.1|3930.3|3921.3|0
1650964050000|2022-04-26 09:07:30|3931.4|3922.4|3931.5|3922.5|3931.5|3922.5|3931.4|3922.4|0
1650964060000|2022-04-26 09:07:40|3932|3923|3932|3923|3932|3923|3931.8|3922.8|0
1650964070000|2022-04-26 09:07:50|3931.9|3922.9|3933|3924|3933.1|3924.1|3931.9|3922.9|0
1650964080000|2022-04-26 09:08:00|3933.1|3924.1|3933.9|3924.9|3933.9|3924.9|3932.9|3923.9|0
1650964090000|2022-04-26 09:08:10|3933.8|3924.8|3934.2|3925.2|3935.3|3926.3|3933.8|3924.8|0
1650964100000|2022-04-26 09:08:20|3934.3|3925.3|3934.2|3925.2|3934.3|3925.3|3934.1|3925.1|0
1650964110000|2022-04-26 09:08:30|3934.3|3925.3|3934.2|3925.2|3935.3|3926.3|3934.2|3925.2|0
1650964120000|2022-04-26 09:08:40|3934.4|3925.4|3935|3926|3935.2|3926.2|3934.2|3925.2|0
1650964130000|2022-04-26 09:08:50|3934.9|3925.9|3933.8|3924.8|3934.9|3925.9|3933.8|3924.8|0
1650964140000|2022-04-26 09:09:00|3933.9|3924.9|3933.7|3924.7|3933.9|3924.9|3932.7|3923.7|0
1650964150000|2022-04-26 09:09:10|3933.5|3924.5|3932.6|3923.6|3933.5|3924.5|3932.6|3923.6|0
1650964160000|2022-04-26 09:09:20|3932.7|3923.7|3932.7|3923.7|3933.9|3924.9|3932.7|3923.7|0
1650964170000|2022-04-26 09:09:30|3932.8|3923.8|3932.9|3923.9|3933|3924|3932.7|3923.7|0
1650964180000|2022-04-26 09:09:40|3933|3924|3932.9|3923.9|3933|3924|3932.9|3923.9|0
1650964190000|2022-04-26 09:09:50|3932.1|3923.1|3932|3923|3932.1|3923.1|3932|3923|0
1650964200000|2022-04-26 09:10:00|3932.7|3923.7|3932.9|3923.9|3932.9|3923.9|3932.7|3923.7|0
1650964210000|2022-04-26 09:10:10|3933.7|3924.7|3934.2|3925.2|3934.2|3925.2|3933.7|3924.7|0
1650964220000|2022-04-26 09:10:20|3935|3926|3934.2|3925.2|3935.2|3926.2|3934.1|3925.1|0
1650964230000|2022-04-26 09:10:30|3935|3926|3934.2|3925.2|3935.1|3926.1|3934.2|3925.2|0
1650964240000|2022-04-26 09:10:40|3934.1|3925.1|3933.6|3924.6|3934.1|3925.1|3933.2|3924.2|0
1650964250000|2022-04-26 09:10:50|3933.2|3924.2|3933.2|3924.2|3933.2|3924.2|3932.9|3923.9|0
1650964260000|2022-04-26 09:11:00|3932.4|3923.4|3932.1|3923.1|3932.4|3923.4|3932.1|3923.1|0
1650964270000|2022-04-26 09:11:10|3932.2|3923.2|3932.2|3923.2|3933.3|3924.3|3932|3923|0
1650964280000|2022-04-26 09:11:20|3932.1|3923.1|3932.1|3923.1|3932.6|3923.6|3932.1|3923.1|0
1650964290000|2022-04-26 09:11:30|3932.2|3923.2|3932.2|3923.2|3933.2|3924.2|3932.2|3923.2|0
1650964300000|2022-04-26 09:11:40|3932.3|3923.3|3932.2|3923.2|3932.8|3923.8|3932.2|3923.2|0
1650964310000|2022-04-26 09:11:50|3931.4|3922.4|3932|3923|3932.4|3923.4|3931.1|3922.1|0
1650964320000|2022-04-26 09:12:00|3932.1|3923.1|3930.8|3921.8|3932.1|3923.1|3930.6|3921.6|0
1650964330000|2022-04-26 09:12:10|3930.9|3921.9|3930.7|3921.7|3930.9|3921.9|3930.7|3921.7|0
1650964340000|2022-04-26 09:12:20|3930.8|3921.8|3930.3|3921.3|3930.8|3921.8|3930.3|3921.3|0
1650964350000|2022-04-26 09:12:30|3930.4|3921.4|3929.6|3920.6|3930.4|3921.4|3929.4|3920.4|0
1650964360000|2022-04-26 09:12:40|3929.7|3920.7|3929.6|3920.6|3929.7|3920.7|3928.6|3919.6|0
1650964370000|2022-04-26 09:12:50|3929.5|3920.5|3929.6|3920.6|3929.7|3920.7|3929.5|3920.5|0
1650964380000|2022-04-26 09:13:00|3928.8|3919.8|3928.6|3919.6|3928.8|3919.8|3928.6|3919.6|0
1650964390000|2022-04-26 09:13:10|3928.7|3919.7|3930.3|3921.3|3930.7|3921.7|3928.6|3919.6|0
1650964400000|2022-04-26 09:13:20|3930.7|3921.7|3930.9|3921.9|3931|3922|3930.7|3921.7|0
1650964410000|2022-04-26 09:13:30|3930.8|3921.8|3930.8|3921.8|3930.9|3921.9|3930.8|3921.8|0
1650964420000|2022-04-26 09:13:40|3931|3922|3932|3923|3932|3923|3930.9|3921.9|0
1650964430000|2022-04-26 09:13:50|3932.2|3923.2|3929.8|3920.8|3932.2|3923.2|3929.8|3920.8|0
1650964440000|2022-04-26 09:14:00|3929.9|3920.9|3929.6|3920.6|3930.3|3921.3|3929.4|3920.4|0
1650964450000|2022-04-26 09:14:10|3929.8|3920.8|3930.6|3921.6|3930.8|3921.8|3929.8|3920.8|0
1650964460000|2022-04-26 09:14:20|3930.7|3921.7|3930.7|3921.7|3930.7|3921.7|3930.7|3921.7|0
1650964470000|2022-04-26 09:14:30|3930.8|3921.8|3930.8|3921.8|3930.8|3921.8|3930.7|3921.7|0
1650964480000|2022-04-26 09:14:40|3930.7|3921.7|3930.7|3921.7|3930.7|3921.7|3930.7|3921.7|0
1650964490000|2022-04-26 09:14:50|3930.6|3921.6|3930.6|3921.6|3930.7|3921.7|3930.6|3921.6|0
1650964500000|2022-04-26 09:15:00|3930.7|3921.7|3930.6|3921.6|3930.7|3921.7|3930.6|3921.6|0
1650964510000|2022-04-26 09:15:10|3929.8|3920.8|3930.6|3921.6|3930.6|3921.6|3929.5|3920.5|0
1650964520000|2022-04-26 09:15:20|3930.5|3921.5|3930.4|3921.4|3930.6|3921.6|3930.4|3921.4|0
1650964530000|2022-04-26 09:15:30|3930.3|3921.3|3930.3|3921.3|3930.4|3921.4|3930.3|3921.3|0
1650964540000|2022-04-26 09:15:40|3930.2|3921.2|3930.1|3921.1|3930.2|3921.2|3929.2|3920.2|0
1650964550000|2022-04-26 09:15:50|3930|3921|3928.9|3919.9|3930|3921|3928.8|3919.8|0
1650964560000|2022-04-26 09:16:00|3928.8|3919.8|3929.9|3920.9|3930|3921|3928.8|3919.8|0
1650964570000|2022-04-26 09:16:10|3929.1|3920.1|3929|3920|3929.1|3920.1|3929|3920|0
1650964580000|2022-04-26 09:16:20|3929.4|3920.4|3929.9|3920.9|3930|3921|3928.8|3919.8|0
1650964590000|2022-04-26 09:16:30|3930|3921|3930.4|3921.4|3930.4|3921.4|3930|3921|0
1650964600000|2022-04-26 09:16:40|3930.3|3921.3|3931.2|3922.2|3931.4|3922.4|3930.3|3921.3|0
1650964610000|2022-04-26 09:16:50|3930.4|3921.4|3931.2|3922.2|3931.4|3922.4|3930.4|3921.4|0
1650964620000|2022-04-26 09:17:00|3931.4|3922.4|3931.4|3922.4|3931.6|3922.6|3931.3|3922.3|0
1650964630000|2022-04-26 09:17:10|3931.5|3922.5|3931.6|3922.6|3931.6|3922.6|3931.4|3922.4|0
1650964640000|2022-04-26 09:17:20|3931.5|3922.5|3930.6|3921.6|3931.6|3922.6|3930.6|3921.6|0
1650964650000|2022-04-26 09:17:30|3930.5|3921.5|3931.2|3922.2|3931.4|3922.4|3930.4|3921.4|0
1650964660000|2022-04-26 09:17:40|3930.8|3921.8|3931.5|3922.5|3931.6|3922.6|3930.4|3921.4|0
1650964670000|2022-04-26 09:17:50|3931.6|3922.6|3931.5|3922.5|3932.4|3923.4|3931.5|3922.5|0
1650964680000|2022-04-26 09:18:00|3931.6|3922.6|3932.6|3923.6|3932.7|3923.7|3931.6|3922.6|0
1650964690000|2022-04-26 09:18:10|3932.4|3923.4|3932.6|3923.6|3932.6|3923.6|3932.4|3923.4|0
1650964700000|2022-04-26 09:18:20|3932.4|3923.4|3932.1|3923.1|3932.4|3923.4|3931.2|3922.2|0
1650964710000|2022-04-26 09:18:30|3931.4|3922.4|3931.2|3922.2|3931.4|3922.4|3931.2|3922.2|0
1650964720000|2022-04-26 09:18:40|3931.3|3922.3|3931.3|3922.3|3931.3|3922.3|3931.2|3922.2|0
1650964730000|2022-04-26 09:18:50|3932.1|3923.1|3931.2|3922.2|3932.2|3923.2|3931.2|3922.2|0
1650964740000|2022-04-26 09:19:00|3930.4|3921.4|3930.4|3921.4|3930.4|3921.4|3930.2|3921.2|0
1650964750000|2022-04-26 09:19:10|3930.3|3921.3|3931.2|3922.2|3931.2|3922.2|3930.2|3921.2|0
1650964760000|2022-04-26 09:19:20|3931.4|3922.4|3931.5|3922.5|3931.9|3922.9|3931.4|3922.4|0
1650964770000|2022-04-26 09:19:30|3931.6|3922.6|3931.4|3922.4|3931.6|3922.6|3931.4|3922.4|0
1650964780000|2022-04-26 09:19:40|3931|3922|3931.6|3922.6|3931.6|3922.6|3930.9|3921.9|0
1650964800000|2022-04-26 09:20:00|3931.5|3922.5|3931.5|3922.5|3931.6|3922.6|3931.5|3922.5|0
1650964810000|2022-04-26 09:20:10|3931.4|3922.4|3931.3|3922.3|3931.4|3922.4|3931.2|3922.2|0
1650964820000|2022-04-26 09:20:20|3931.2|3922.2|3925.8|3913.8|3931.4|3922.4|3925.8|3913.8|0
1650964830000|2022-04-26 09:20:30|3924.8||3924.8||3924.8||3924.8||0
1650964840000|2022-04-26 09:20:40|3923.8|3912.8|3923.8|3912.8|3924.8|3912.8|3923.8|3912.8|0
1650964850000|2022-04-26 09:20:50|3924.8||3923.8||3924.8||3923.8||0
1650964870000|2022-04-26 09:21:10|3922.8||3922.8||3922.8||3922.8||0
1650964910000|2022-04-26 09:21:50|3921.8|3908.8|3919.8|3907.8|3921.8|3909.8|3919.8|3907.8|4
1650964920000|2022-04-26 09:22:00||3908.8||3907.8||3908.8||3907.8|0
1650964930000|2022-04-26 09:22:10||3908.8||3909.8||3912.8||3908.8|1
1650964940000|2022-04-26 09:22:20||3908.8||3908.8||3908.8||3908.8|0
1650965030000|2022-04-26 09:23:50||3909.8||3909.8||3909.8||3909.8|0
1650965060000|2022-04-26 09:24:20|3920.8|3910.8|3920.8|3910.8|3920.8|3910.8|3920.8|3910.8|0
1650965070000|2022-04-26 09:24:30||3909.8||3911.8||3911.8||3909.8|0
1650965130000|2022-04-26 09:25:30|||||||||1
1650965190000|2022-04-26 09:26:30|3922.8|3912.8|3922.8|3912.8|3922.8|3912.8|3922.8|3912.8|2
1650965260000|2022-04-26 09:27:40|3921.8||3921.8||3921.8||3921.8||0
1650965290000|2022-04-26 09:28:10|3922.8||3922.8||3922.8||3922.8||0
1650965300000|2022-04-26 09:28:20|3921.8||3921.8||3921.8||3921.8||0
1650965320000|2022-04-26 09:28:40||3911.8||3911.8||3911.8||3911.8|0
1650965350000|2022-04-26 09:29:10||3912.8||3912.8||3912.8||3912.8|0
1650965370000|2022-04-26 09:29:30|3922.8||3922.8||3922.8||3922.8||0
1650965410000|2022-04-26 09:30:10|3921.8||3921.8||3921.8||3921.8||0
1650965470000|2022-04-26 09:31:10|3923.8||3926.8||3926.8||3923.8||2
1650965480000|2022-04-26 09:31:20|3927.8||3927.8||3927.8||3927.8||0
1650965490000|2022-04-26 09:31:30|3928.8||3929.8||3929.8||3928.8||0
1650965500000|2022-04-26 09:31:40|3928.8||3928.8||3928.8||3928.8||0
1650965520000|2022-04-26 09:32:00|3929.8||3929.8||3929.8||3929.8||0
1650965570000|2022-04-26 09:32:50|3931.8|3913.8|3931.8|3923.8|3931.8|3923.8|3931.8|3913.8|1
1650965580000|2022-04-26 09:33:00||3920.8||3920.8||3920.8||3920.8|0
1650965590000|2022-04-26 09:33:10||3921.8||3921.8||3921.8||3921.8|0
1650965620000|2022-04-26 09:33:40|3933.8||3933.8||3933.8||3933.8||0
1650965830000|2022-04-26 09:37:10|3932.8|3918.8|3932.8|3918.8|3932.8|3918.8|3932.8|3918.8|1
1650965840000|2022-04-26 09:37:20|3931.8||3931.8||3931.8||3931.8||0
1650965850000|2022-04-26 09:37:30|3930.8|3916.8|3929.8|3916.8|3930.8|3916.8|3929.8|3916.8|0
1650965890000|2022-04-26 09:38:10|3930.8|3921.8|3929.8|3916.8|3930.8|3921.8|3929.8|3916.8|1
1650965910000|2022-04-26 09:38:30||3912.8||3912.8||3912.8||3912.8|1
1650965930000|2022-04-26 09:38:50||3913.8||3913.8||3913.8||3913.8|0
1650965990000|2022-04-26 09:39:50|3928.8||3928.8||3928.8||3928.8||0
1650966010000|2022-04-26 09:40:10|3927.8||3927.8||3927.8||3927.8||0
1650966050000|2022-04-26 09:40:50||3912.8||3912.8||3912.8||3912.8|0
1650966060000|2022-04-26 09:41:00||3914.8||3914.8||3914.8||3914.8|0
1650966090000|2022-04-26 09:41:30|||||||||31
1650966100000|2022-04-26 09:41:40||3915.8||3915.8||3915.8||3915.8|0
1650966190000|2022-04-26 09:43:10|3929.8|3916.8|3929.8|3917.8|3929.8|3917.8|3929.8|3916.8|0
1650966220000|2022-04-26 09:43:40||3919.8||3919.8||3919.8||3919.8|0
1650966230000|2022-04-26 09:43:50|3928.8||3928.8||3928.8||3928.8||1
1650966310000|2022-04-26 09:45:10|3930.8|3922.8|3931.8|3923.8|3931.8|3923.8|3930.8|3922.8|5
1650966340000|2022-04-26 09:45:40|||||||||1
1650966350000|2022-04-26 09:45:50||3922.8||3922.8||3922.8||3922.8|0
1650966380000|2022-04-26 09:46:20||3923.8||3922.8||3923.8||3922.8|0
1650966390000|2022-04-26 09:46:30||3923.8||3922.8||3923.8||3922.8|0
1650966400000|2022-04-26 09:46:40||3923.8||3923.8||3923.8||3923.8|0
1650966420000|2022-04-26 09:47:00|3930.8|3922.8|3930.8|3922.8|3930.8|3922.8|3930.8|3922.8|2
1650966430000|2022-04-26 09:47:10|3929.8|3919.8|3930.8|3919.8|3930.8|3919.8|3929.8|3919.8|10
1650966440000|2022-04-26 09:47:20|3931.8||3930.8||3931.8||3930.8||0
1650966500000|2022-04-26 09:48:20|3929.8||3929.8||3929.8||3929.8||0
1650966520000|2022-04-26 09:48:40|3930.8||3930.8||3930.8||3930.8||0
1650966560000|2022-04-26 09:49:20|3929.8||3929.8||3929.8||3929.8||0
1650966570000|2022-04-26 09:49:30|3928.8|3917.8|3928.8|3917.8|3928.8|3917.8|3928.8|3917.8|0
1650966590000|2022-04-26 09:49:50|3929.8||3928.8||3929.8||3928.8||0
1650966650000|2022-04-26 09:50:50|||||||||1
1650966720000|2022-04-26 09:52:00|3927.8||3928.8||3928.8||3927.8||0
1650966740000|2022-04-26 09:52:20|3929.8||3929.8||3929.8||3929.8||0
1650966810000|2022-04-26 09:53:30|3928.8||3928.8||3928.8||3928.8||0
1650966840000|2022-04-26 09:54:00|3929.8||3929.8||3929.8||3929.8||0
1650966900000|2022-04-26 09:55:00|3930.8||3928.8||3930.8||3928.8||0
1650967000000|2022-04-26 09:56:40|3929.8||3929.8||3929.8||3929.8||0
1650967020000|2022-04-26 09:57:00|3930.8||3930.8||3930.8||3930.8||0
1650967110000|2022-04-26 09:58:30|3929.8||3929.8||3929.8||3929.8||0
1650967120000|2022-04-26 09:58:40|3930.8||3930.8||3930.8||3929.8||0
1650967200000|2022-04-26 10:00:00|3929.8||3930.8||3930.8||3929.8||0
1650967230000|2022-04-26 10:00:30|3929.8||3930.8||3930.8||3929.8||0
1650967320000|2022-04-26 10:02:00|3929.8||3929.8||3929.8||3929.8||0
1650967330000|2022-04-26 10:02:10|3930.8|3919.8|3930.8|3919.8|3930.8|3919.8|3925.8|3919.8|1
1650967350000|2022-04-26 10:02:30|3929.8||3930.8||3930.8||3929.8||0
1650967390000|2022-04-26 10:03:10||3920.8||3920.8||3920.8||3920.8|0
1650967510000|2022-04-26 10:05:10|3929.8||3930.8||3930.8||3929.8||0
1650967530000|2022-04-26 10:05:30|3929.8|3919.8|3929.8|3915.8|3929.8|3919.8|3929.8|3915.8|0
1650967550000|2022-04-26 10:05:50|3930.8||3928.8||3930.8||3928.8||0
1650967570000|2022-04-26 10:06:10|3929.8||3929.8||3929.8||3929.8||0
1650967670000|2022-04-26 10:07:50||3916.8||3916.8||3916.8||3916.8|0
1650967680000|2022-04-26 10:08:00||3917.8||3917.8||3917.8||3917.8|0
1650967690000|2022-04-26 10:08:10||3918.8||3918.8||3918.8||3918.8|0
1650967700000|2022-04-26 10:08:20|3928.8||3928.8||3928.8||3928.8||0
1650967770000|2022-04-26 10:09:30|3929.8||3927.8||3929.8||3927.8||0
1650967780000|2022-04-26 10:09:40|3925.8||3927.8||3927.8||3925.8||1
1650967790000|2022-04-26 10:09:50|3926.8|3917.8|3926.8|3917.8|3926.8|3917.8|3926.8|3917.8|0
1650967820000|2022-04-26 10:10:20||3915.8||3915.8||3915.8||3915.8|0
1650967860000|2022-04-26 10:11:00|3925.8|3916.8|3924.8|3916.8|3925.8|3916.8|3924.8|3916.8|0
1650967870000|2022-04-26 10:11:10|3923.8|3914.8|3923.8|3914.8|3923.8|3914.8|3923.8|3914.8|1
1650967880000|2022-04-26 10:11:20|3922.8|3912.8|3921.8|3912.8|3922.8|3912.8|3921.8|3912.8|1
1650967930000|2022-04-26 10:12:10||3913.8||3913.8||3913.8||3913.8|0
1650968060000|2022-04-26 10:14:20|3923.8|3915.8|3923.8|3915.8|3923.8|3915.8|3923.8|3915.8|4
1650968080000|2022-04-26 10:14:40|3924.8||3924.8||3926.8||3924.8||0
1650968090000|2022-04-26 10:14:50|3926.8||3926.8||3926.8||3923.8||1
1650968120000|2022-04-26 10:15:20|3924.8||3924.8||3924.8||3924.8||0
1650968140000|2022-04-26 10:15:40||3913.8||3913.8||3913.8||3913.8|0
1650968190000|2022-04-26 10:16:30|3923.8|3911.8|3923.8|3911.8|3924.8|3911.8|3923.8|3911.8|0
1650968250000|2022-04-26 10:17:30|3920.8||3920.8||3920.8||3920.8||0
1650968280000|2022-04-26 10:18:00|3923.8||3923.8||3923.8||3923.8||1
1650968350000|2022-04-26 10:19:10|3920.8||3920.8||3920.8||3920.8||0
1650968360000|2022-04-26 10:19:20|3923.8||3923.8||3923.8||3923.8||1
1650968410000|2022-04-26 10:20:10|3924.8||3924.8||3924.8||3924.8||0
1650968460000|2022-04-26 10:21:00||3912.8||3913.8||3913.8||3912.8|0
1650968470000|2022-04-26 10:21:10|3923.8||3924.8||3924.8||3923.8||1
1650968510000|2022-04-26 10:21:50||3911.8||3911.8||3911.8||3911.8|0
1650968570000|2022-04-26 10:22:50||3912.8||3912.8||3912.8||3912.8|0
1650968600000|2022-04-26 10:23:20||3913.8||3912.8||3913.8||3912.8|0
1650968610000|2022-04-26 10:23:30||3913.8||3913.8||3913.8||3913.8|0
1650968970000|2022-04-26 10:29:30||3914.8||3915.8||3915.8||3914.8|0
1650969020000|2022-04-26 10:30:20|3926.8||3926.8||3926.8||3926.8||1
1650969090000|2022-04-26 10:31:30||3916.8||3916.8||3916.8||3916.8|0
1650969100000|2022-04-26 10:31:40||3915.8||3915.8||3915.8||3915.8|0
1650969110000|2022-04-26 10:31:50||3916.8||3916.8||3916.8||3916.8|0
1650969160000|2022-04-26 10:32:40||3915.8||3916.8||3916.8||3915.8|0
1650969200000|2022-04-26 10:33:20||3915.8||3915.8||3915.8||3915.8|0
1650969260000|2022-04-26 10:34:20|3925.8||3925.8||3925.8||3925.8||0
1650969280000|2022-04-26 10:34:40|3926.8||3926.8||3926.8||3926.8||12
1650969340000|2022-04-26 10:35:40||3913.8||3913.8||3913.8||3913.8|5
1650969350000|2022-04-26 10:35:50||3916.8||3913.8||3916.8||3913.8|1
1650969360000|2022-04-26 10:36:00|3922.8|3908.8|3921.8|3912.8|3922.8|3912.8|3921.8|3908.8|4
1650969420000|2022-04-26 10:37:00||3909.8||3909.8||3909.8||3908.8|0
1650969460000|2022-04-26 10:37:40|3923.8|3914.8|3926.8|3914.8|3926.8|3914.8|3923.8|3914.8|2
1650969480000|2022-04-26 10:38:00||3915.8||3915.8||3915.8||3915.8|0
1650969540000|2022-04-26 10:39:00||3916.8||3916.8||3916.8||3916.8|0
1650969560000|2022-04-26 10:39:20|3923.8|3917.8|3926.8|3917.8|3926.8|3917.8|3923.8|3917.8|1
1650969570000|2022-04-26 10:39:30|3924.8||3924.8||3924.8||3924.8||0
1650969580000|2022-04-26 10:39:40|3926.8||3924.8||3926.8||3924.8||0
1650969590000|2022-04-26 10:39:50|3926.8||3924.8||3926.8||3924.8||0
1650969600000|2022-04-26 10:40:00|3926.8||3924.8||3926.8||3924.8||0
1650969610000|2022-04-26 10:40:10|3923.8|3915.8|3923.8|3915.8|3923.8|3915.8|3923.8|3915.8|0
1650969630000|2022-04-26 10:40:30||3913.8||3912.8||3913.8||3912.8|1
1650969690000|2022-04-26 10:41:30||3910.8||3911.8||3911.8||3910.8|0
1650969700000|2022-04-26 10:41:40|3926.8|3912.8|3926.8|3912.8|3926.8|3912.8|3926.8|3912.8|2
1650969800000|2022-04-26 10:43:20||3914.8||3914.8||3914.8||3914.8|0
1650970020000|2022-04-26 10:47:00||3915.8||3915.8||3915.8||3915.8|0
1650970430000|2022-04-26 10:53:50|3923.8|3914.8|3923.8|3914.8|3923.8|3914.8|3923.8|3914.8|6
1650970440000|2022-04-26 10:54:00|3926.8||3926.8||3926.8||3926.8||0
1650970540000|2022-04-26 10:55:40||3915.8||3915.8||3915.8||3915.8|0
1650970560000|2022-04-26 10:56:00||3916.8||3916.8||3916.8||3916.8|0
1650970580000|2022-04-26 10:56:20||3914.8||3914.8||3914.8||3914.8|1
1650970610000|2022-04-26 10:56:50||3915.8||3915.8||3915.8||3915.8|0
1650970700000|2022-04-26 10:58:20||3911.8||3911.8||3911.8||3911.8|2
1650970790000|2022-04-26 10:59:50||3910.8||3910.8||3910.8||3910.8|0
1650970810000|2022-04-26 11:00:10||3911.8||3911.8||3911.8||3911.8|0
1650970820000|2022-04-26 11:00:20|3925.8||3922.8||3925.8||3922.8||0
1650970850000|2022-04-26 11:00:50|3921.8|3908.8|3921.8|3908.8|3921.8|3908.8|3921.8|3908.8|1
1650970860000|2022-04-26 11:01:00|3920.8||3920.8||3920.8||3920.8||0
1650970890000|2022-04-26 11:01:30|3919.8||3919.8||3919.8||3919.8||0
1650970910000|2022-04-26 11:01:50||3909.8||3908.8||3909.8||3908.8|1
1650970920000|2022-04-26 11:02:00|3918.8|3907.8|3917.8|3907.8|3918.8|3907.8|3917.8|3907.8|2
1650970940000|2022-04-26 11:02:20|3916.8||3916.8||3916.8||3916.8||0
1650970990000|2022-04-26 11:03:10|3915.8|3906.8|3914.8|3903.8|3915.8|3906.8|3914.8|3903.8|12
1650971000000|2022-04-26 11:03:20|3913.8||3912.8||3913.8||3912.8||0
1650971010000|2022-04-26 11:03:30|3913.8|3904.8|3913.8|3904.8|3913.8|3904.8|3913.8|3904.8|0
1650971020000|2022-04-26 11:03:40|3912.8|3901.8|3912.8|3901.8|3912.8|3901.8|3912.8|3901.8|1
1650971030000|2022-04-26 11:03:50|3911.8||3911.8||3911.8||3911.8||0
1650971040000|2022-04-26 11:04:00|3914.8||3914.8||3914.8||3914.8||1
1650971130000|2022-04-26 11:05:30|3913.8||3912.8||3913.8||3912.8||0
1650971250000|2022-04-26 11:07:30||3900.8||3900.8||3900.8||3900.8|0
1650971560000|2022-04-26 11:12:40||3902.8||3902.8||3902.8||3902.8|0
1650971600000|2022-04-26 11:13:20|3914.8||3914.8||3914.8||3914.8||1
1650971610000|2022-04-26 11:13:30||3904.8||3904.8||3904.8||3904.8|0
1650971750000|2022-04-26 11:15:50|3912.8||3914.8||3914.8||3912.8||3
1650971760000|2022-04-26 11:16:00||3905.8||3905.8||3905.8||3905.8|0
1650971780000|2022-04-26 11:16:20|3915.8||3915.8||3915.8||3915.8||2
1650971790000|2022-04-26 11:16:30|3914.8||3914.8||3914.8||3914.8||0
1650971800000|2022-04-26 11:16:40||3904.8||3904.8||3904.8||3904.8|1
1650971930000|2022-04-26 11:18:50|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|0
1650971960000|2022-04-26 11:19:20|3914.8||3914.8||3914.8||3914.8||0
1650972000000|2022-04-26 11:20:00|3915.8|3906.8|3915.8|3906.8|3915.8|3906.8|3915.8|3906.8|0
1650972120000|2022-04-26 11:22:00|||||||||2
1650972260000|2022-04-26 11:24:20||3905.8||3905.8||3905.8||3905.8|1
1650972270000|2022-04-26 11:24:30||3906.8||3906.8||3906.8||3906.8|0
1650972280000|2022-04-26 11:24:40||3907.8||3907.8||3907.8||3907.8|0
1650972290000|2022-04-26 11:24:50||3908.8||3908.8||3908.8||3908.8|0
1650972300000|2022-04-26 11:25:00||3907.8||3907.8||3908.8||3907.8|1
1650972350000|2022-04-26 11:25:50||3906.8||3907.8||3907.8||3906.8|0
1650972360000|2022-04-26 11:26:00|3914.8|3906.8|3914.8|3906.8|3914.8|3906.8|3914.8|3906.8|0
1650972370000|2022-04-26 11:26:10|3915.8||3914.8||3915.8||3914.8||1
1650972380000|2022-04-26 11:26:20||3905.8||3905.8||3905.8||3905.8|2
1650972390000|2022-04-26 11:26:30|3912.8||3914.8||3914.8||3912.8||1
1650972400000|2022-04-26 11:26:40||3904.8||3905.8||3906.8||3904.8|2
1650972430000|2022-04-26 11:27:10|3915.8||3915.8||3915.8||3915.8||2
1650972450000|2022-04-26 11:27:30|3914.8||3914.8||3914.8||3914.8||0
1650972480000|2022-04-26 11:28:00||3904.8||3905.8||3905.8||3904.8|0
1650972490000|2022-04-26 11:28:10||3904.8||3904.8||3905.8||3904.8|0
1650972500000|2022-04-26 11:28:20|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|1
1650972610000|2022-04-26 11:30:10|||||||||2
1650972700000|2022-04-26 11:31:40|3914.8|3903.8|3914.8|3903.8|3914.8|3903.8|3914.8|3903.8|3
1650972840000|2022-04-26 11:34:00||3904.8||3905.8||3905.8||3904.8|0
1650972850000|2022-04-26 11:34:10||3904.8||3904.8||3904.8||3904.8|0
1650973040000|2022-04-26 11:37:20||3903.8||3903.8||3903.8||3903.8|0
1650973060000|2022-04-26 11:37:40||3902.8||3902.8||3902.8||3902.8|1
1650973100000|2022-04-26 11:38:20||3901.8||3903.8||3903.8||3901.8|0
1650973140000|2022-04-26 11:39:00||3904.8||3903.8||3904.8||3903.8|0
1650973170000|2022-04-26 11:39:30||3902.8||3903.8||3903.8||3902.8|1
1650973190000|2022-04-26 11:39:50||3902.8||3902.8||3902.8||3902.8|0
1650973920000|2022-04-26 11:52:00||3903.8||3903.8||3903.8||3903.8|0
1650974180000|2022-04-26 11:56:20||3904.8||3904.8||3904.8||3904.8|0
1650974220000|2022-04-26 11:57:00||3903.8||3903.8||3903.8||3903.8|0
1650974360000|2022-04-26 11:59:20||3904.8||3904.8||3904.8||3904.8|0
1650974380000|2022-04-26 11:59:40|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|1
1650974440000|2022-04-26 12:00:40|3914.8|3904.8|3914.8|3903.8|3914.8|3904.8|3914.8|3903.8|2
1650974450000|2022-04-26 12:00:50||3904.8||3903.8||3904.8||3903.8|0
1650974460000|2022-04-26 12:01:00||3904.8||3904.8||3904.8||3903.8|0
1650974500000|2022-04-26 12:01:40||3903.8||3903.8||3903.8||3903.8|0
1650974510000|2022-04-26 12:01:50|3912.8|3902.8|3912.8|3902.8|3912.8|3902.8|3912.8|3902.8|0
1650974570000|2022-04-26 12:02:50||3903.8||3903.8||3903.8||3903.8|0
1650974580000|2022-04-26 12:03:00|3913.8||3913.8||3913.8||3913.8||0
1650974620000|2022-04-26 12:03:40|3914.8|3904.8|3914.8|3904.8|3914.8|3904.8|3914.8|3904.8|0
1650974640000|2022-04-26 12:04:00||3903.8||3904.8||3904.8||3903.8|0
1650974650000|2022-04-26 12:04:10||3903.8||3903.8||3903.8||3903.8|0
1650974670000|2022-04-26 12:04:30|3913.8|3902.8|3912.8|3902.8|3913.8|3902.8|3912.8|3902.8|0
1650974680000|2022-04-26 12:04:40|3911.8||3911.8||3911.8||3911.8||0
1650974700000|2022-04-26 12:05:00|3910.8||3912.8||3912.8||3910.8||2
1650974720000|2022-04-26 12:05:20|3913.8|3903.8|3913.8|3903.8|3913.8|3903.8|3913.8|3903.8|0
1650974740000|2022-04-26 12:05:40|3912.8|3902.8|3912.8|3902.8|3912.8|3902.8|3911.8|3902.8|0
1650974750000|2022-04-26 12:05:50||3903.8||3903.8||3903.8||3903.8|0
1650974820000|2022-04-26 12:07:00||3904.8||3904.8||3904.8||3904.8|0
1650974830000|2022-04-26 12:07:10||3903.8||3903.8||3903.8||3903.8|0
1650974840000|2022-04-26 12:07:20|3911.8|3902.8|3912.8|3903.8|3912.8|3903.8|3911.8|3902.8|1
1650974850000|2022-04-26 12:07:30|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3910.8|3902.8|1
1650974860000|2022-04-26 12:07:40|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|0
1650974880000|2022-04-26 12:08:00|3911.8||3910.8||3911.8||3910.8||0
1650974890000|2022-04-26 12:08:10|3911.8|3902.8|3912.8|3904.8|3912.8|3904.8|3911.8|3902.8|0
1650974910000|2022-04-26 12:08:30||3905.8||3903.8||3905.8||3903.8|1
1650974930000|2022-04-26 12:08:50|3911.8||3912.8||3912.8||3911.8||0
1650974940000|2022-04-26 12:09:00|3911.8||3912.8||3912.8||3911.8||0
1650974960000|2022-04-26 12:09:20|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|0
1650974980000|2022-04-26 12:09:40|3912.8||3912.8||3912.8||3912.8||0
1650974990000|2022-04-26 12:09:50|3911.8||3911.8||3912.8||3911.8||0
1650975000000|2022-04-26 12:10:00|3912.8||3911.8||3912.8||3911.8||0
1650975010000|2022-04-26 12:10:10|3912.8||3912.8||3912.8||3911.8||0
1650975030000|2022-04-26 12:10:30||3903.8||3903.8||3903.8||3903.8|0
1650975110000|2022-04-26 12:11:50|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3910.8|3902.8|0
1650975200000|2022-04-26 12:13:20|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|0
1650975210000|2022-04-26 12:13:30|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|0
1650975260000|2022-04-26 12:14:20||3903.8||3903.8||3903.8||3903.8|0
1650975270000|2022-04-26 12:14:30|3912.8|3904.8|3913.8|3904.8|3913.8|3904.8|3912.8|3904.8|1
1650975280000|2022-04-26 12:14:40|3914.8|3905.8|3914.8|3905.8|3914.8|3905.8|3914.8|3904.8|0
1650975290000|2022-04-26 12:14:50||3904.8||3904.8||3904.8||3904.8|0
1650975360000|2022-04-26 12:16:00|3913.8|3902.8|3912.8|3902.8|3913.8|3902.8|3912.8|3902.8|1
1650975370000|2022-04-26 12:16:10|3911.8|3901.8|3910.8|3901.8|3911.8|3901.8|3910.8|3901.8|0
1650975410000|2022-04-26 12:16:50|3909.8|3900.8|3908.8|3898.8|3909.8|3900.8|3908.8|3898.8|1
1650975430000|2022-04-26 12:17:10|3907.8||3907.8||3907.8||3907.8||0
1650975450000|2022-04-26 12:17:30||3899.8||3899.8||3899.8||3899.8|0
1650975460000|2022-04-26 12:17:40|3906.8|3898.8|3905.8|3896.8|3906.8|3898.8|3905.8|3896.8|2
1650975470000|2022-04-26 12:17:50|3908.8|3898.8|3907.8|3898.8|3908.8|3898.8|3907.8|3897.8|1
1650975480000|2022-04-26 12:18:00|3906.8|3897.8|3907.8|3898.8|3907.8|3898.8|3906.8|3897.8|0
1650975490000|2022-04-26 12:18:10|3908.8|3899.8|3909.8|3900.8|3909.8|3900.8|3908.8|3899.8|1
1650975500000|2022-04-26 12:18:20|3910.8|3901.8|3909.8|3900.8|3910.8|3901.8|3909.8|3900.8|0
1650975510000|2022-04-26 12:18:30|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|0
1650975520000|2022-04-26 12:18:40|3911.8|3902.8|3910.8|3901.8|3911.8|3902.8|3910.8|3901.8|1
1650975530000|2022-04-26 12:18:50|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|0
1650975540000|2022-04-26 12:19:00|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|3910.8|3900.8|0
1650975550000|2022-04-26 12:19:10|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|3911.8|3902.8|0
1650975580000|2022-04-26 12:19:40|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|3910.8|3901.8|0
1650975590000|2022-04-26 12:19:50|3909.8|3900.8|3909.8|3900.8|3909.8|3900.8|3909.8|3900.8|0
1650975600000|2022-04-26 12:20:00|3908.8|3901.8|3910.8|3901.8|3910.8|3901.8|3908.8|3901.8|0
1650975610000|2022-04-26 12:20:10|3909.8|3900.8|3909.8|3900.8|3909.8|3900.8|3909.8|3900.8|0
1650975620000|2022-04-26 12:20:20|3908.8|3899.8|3908.8|3899.8|3909.8|3899.8|3908.8|3899.8|1
1650975630000|2022-04-26 12:20:30|3909.8||3907.8||3909.8||3907.8||0
1650975640000|2022-04-26 12:20:40|3908.8||3908.8||3908.8||3908.8||0
1650975650000|2022-04-26 12:20:50|3907.8||3908.8||3908.8||3907.8||0
1650975660000|2022-04-26 12:21:00|3909.8||3909.8||3909.8||3909.8||0
1650975670000|2022-04-26 12:21:10|3908.8||3909.8||3909.8||3908.8||0
1650975680000|2022-04-26 12:21:20|3910.8||3910.8||3910.8||3909.8||0
1650975700000|2022-04-26 12:21:40|3909.8||3909.8||3909.8||3909.8||0
1650975710000|2022-04-26 12:21:50|3910.8||3910.8||3911.8||3910.8||0
1650975750000|2022-04-26 12:22:30|3911.8||3910.8||3911.8||3910.8||0
1650975760000|2022-04-26 12:22:40|3911.8||3910.8||3911.8||3910.8||0
1650975780000|2022-04-26 12:23:00|3911.8||3911.8||3911.8||3911.8||0
1650975790000|2022-04-26 12:23:10|3910.8|3900.8|3910.8|3900.8|3910.8|3900.8|3907.8|3900.8|2
1650975850000|2022-04-26 12:24:10|3909.8||3909.8||3909.8||3909.8||0
1650975880000|2022-04-26 12:24:40|3910.8||3910.8||3910.8||3910.8||0
1650975900000|2022-04-26 12:25:00|3909.8||3909.8||3909.8||3909.8||0
1650975950000|2022-04-26 12:25:50|3910.8||3909.8||3910.8||3909.8||0
1650975960000|2022-04-26 12:26:00|3910.8||3910.8||3910.8||3910.8||0
1650975990000|2022-04-26 12:26:30|3911.8||3911.8||3911.8||3911.8||0
1650976190000|2022-04-26 12:29:50||3899.8||3896.8||3899.8||3896.8|0
1650976220000|2022-04-26 12:30:20||3897.8||3897.8||3897.8||3897.8|0
1650976230000|2022-04-26 12:30:30||3898.8||3898.8||3898.8||3898.8|0
1650976300000|2022-04-26 12:31:40|3913.8|3899.8|3914.8|3900.8|3914.8|3900.8|3913.8|3899.8|1
1650976350000|2022-04-26 12:32:30||3901.8||3901.8||3901.8||3901.8|0
1650976380000|2022-04-26 12:33:00||3902.8||3902.8||3902.8||3902.8|0
1650976390000|2022-04-26 12:33:10||3903.8||3903.8||3903.8||3903.8|0
1650976400000|2022-04-26 12:33:20||3904.8||3904.8||3904.8||3904.8|0
1650976410000|2022-04-26 12:33:30|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|3915.8|3905.8|1
1650976500000|2022-04-26 12:35:00|3914.8|3904.8|3914.8|3904.8|3914.8|3904.8|3914.8|3904.8|0
1650976510000|2022-04-26 12:35:10||3902.8||3901.8||3902.8||3901.8|2
1650976530000|2022-04-26 12:35:30||3900.8||3900.8||3900.8||3900.8|0
1650976540000|2022-04-26 12:35:40||3899.8||3899.8||3899.8||3899.8|0
1650976580000|2022-04-26 12:36:20|3913.8||3912.8||3913.8||3912.8||0
1650976600000|2022-04-26 12:36:40|3911.8||3910.8||3911.8||3910.8||0
1650976610000|2022-04-26 12:36:50|3909.8|3898.8|3909.8|3898.8|3909.8|3898.8|3909.8|3898.8|0
1650976620000|2022-04-26 12:37:00|3907.8|3896.8|3907.8|3896.8|3907.8|3896.8|3907.8|3896.8|0
1650976640000|2022-04-26 12:37:20|3906.8||3906.8||3906.8||3906.8||0
1650976660000|2022-04-26 12:37:40|3905.8|3892.8|3900.8|3890.8|3905.8|3892.8|3900.8|3889.8|21
1650976670000|2022-04-26 12:37:50||3889.8||3889.8||3889.8||3889.8|0
1650976680000|2022-04-26 12:38:00|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|0
1650976690000|2022-04-26 12:38:10|3898.8|3888.8|3897.8|3887.8|3898.8|3888.8|3897.8|3887.8|2
1650976700000|2022-04-26 12:38:20|3895.8|3888.8|3897.8|3888.8|3897.8|3888.8|3895.8|3888.8|1
1650976710000|2022-04-26 12:38:30|3898.8||3898.8||3898.8||3898.8||0
1650976720000|2022-04-26 12:38:40|3899.8|3889.8|3899.8|3890.8|3899.8|3890.8|3899.8|3889.8|1
1650976730000|2022-04-26 12:38:50||3887.8||3887.8||3887.8||3887.8|2
1650976750000|2022-04-26 12:39:10||3888.8||3889.8||3889.8||3888.8|0
1650976760000|2022-04-26 12:39:20|3900.8||3900.8||3900.8||3900.8||0
1650976780000|2022-04-26 12:39:40||3892.8||3892.8||3892.8||3892.8|0
1650976800000|2022-04-26 12:40:00||3889.8||3889.8||3889.8||3889.8|1
1650976830000|2022-04-26 12:40:30||3890.8||3890.8||3890.8||3890.8|0
1650976850000|2022-04-26 12:40:50||3889.8||3889.8||3889.8||3889.8|0
1650976870000|2022-04-26 12:41:10||3887.8||3887.8||3887.8||3887.8|1
1650976940000|2022-04-26 12:42:20|3899.8|3885.8|3898.8|3886.8|3899.8|3886.8|3898.8|3885.8|0
1650977050000|2022-04-26 12:44:10|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1650977060000|2022-04-26 12:44:20|3898.8|3888.8|3899.8|3889.8|3899.8|3889.8|3898.8|3888.8|0
1650977070000|2022-04-26 12:44:30||3891.8||3889.8||3891.8||3889.8|1
1650977080000|2022-04-26 12:44:40|3898.8|3887.8|3898.8|3887.8|3898.8|3887.8|3898.8|3887.8|0
1650977100000|2022-04-26 12:45:00|3896.8||3896.8||3896.8||3896.8||0
1650977110000|2022-04-26 12:45:10|3895.8||3895.8||3895.8||3895.8||0
1650977120000|2022-04-26 12:45:20|3897.8||3896.8||3897.8||3896.8||1
1650977130000|2022-04-26 12:45:30||3885.8||3886.8||3886.8||3885.8|0
1650977160000|2022-04-26 12:46:00|3897.8|3887.8|3899.8|3888.8|3899.8|3888.8|3896.8|3887.8|1
1650977170000|2022-04-26 12:46:10|3900.8|3889.8|3900.8|3889.8|3900.8|3889.8|3900.8|3889.8|0
1650977210000|2022-04-26 12:46:50||3891.8||3889.8||3891.8||3889.8|0
1650977250000|2022-04-26 12:47:30||3890.8||3890.8||3890.8||3890.8|0
1650977280000|2022-04-26 12:48:00||3892.8||3892.8||3892.8||3892.8|0
1650977290000|2022-04-26 12:48:10|3899.8|3890.8|3900.8|3890.8|3900.8|3890.8|3899.8|3890.8|2
1650977310000|2022-04-26 12:48:30|3899.8||3899.8||3899.8||3899.8||0
1650977320000|2022-04-26 12:48:40|3898.8||3898.8||3898.8||3898.8||0
1650977330000|2022-04-26 12:48:50|3900.8|3891.8|3900.8|3891.8|3900.8|3891.8|3900.8|3891.8|1
1650977340000|2022-04-26 12:49:00|3902.8|3892.8|3902.8|3891.8|3902.8|3892.8|3902.8|3891.8|1
1650977350000|2022-04-26 12:49:10||3892.8||3892.8||3892.8||3892.8|0
1650977360000|2022-04-26 12:49:20|3901.8||3902.8||3902.8||3901.8||1
1650977370000|2022-04-26 12:49:30||3895.8||3892.8||3895.8||3892.8|1
1650977390000|2022-04-26 12:49:50||3894.8||3894.8||3894.8||3894.8|0
1650977410000|2022-04-26 12:50:10|3901.8|3891.8|3901.8|3891.8|3901.8|3891.8|3901.8|3891.8|1
1650977430000|2022-04-26 12:50:30|3900.8||3901.8||3901.8||3900.8||0
1650977550000|2022-04-26 12:52:30|3902.8||3902.8||3902.8||3902.8||1
1650977590000|2022-04-26 12:53:10||3892.8||3892.8||3892.8||3892.8|0
1650977620000|2022-04-26 12:53:40|3903.8|3893.8|3903.8|3894.8|3903.8|3894.8|3903.8|3893.8|1
1650977650000|2022-04-26 12:54:10|3904.8|3895.8|3904.8|3895.8|3904.8|3895.8|3904.8|3895.8|0
1650977660000|2022-04-26 12:54:20||3894.8||3895.8||3896.8||3894.8|0
1650977690000|2022-04-26 12:54:50|3905.8|3896.8|3905.8|3896.8|3905.8|3896.8|3905.8|3895.8|0
1650977770000|2022-04-26 12:56:10|3908.8|3897.8|3908.8|3897.8|3908.8|3897.8|3908.8|3897.8|1
1650977780000|2022-04-26 12:56:20|3909.8|3898.8|3909.8|3899.8|3909.8|3899.8|3909.8|3898.8|0
1650977810000|2022-04-26 12:56:50||3900.8||3900.8||3900.8||3900.8|0
1650977840000|2022-04-26 12:57:20|3908.8||3908.8||3908.8||3908.8||0
1650977850000|2022-04-26 12:57:30||3898.8||3898.8||3898.8||3898.8|1
1650977870000|2022-04-26 12:57:50||3896.8||3896.8||3896.8||3896.8|0
1650977920000|2022-04-26 12:58:40||3895.8||3896.8||3896.8||3895.8|0
1650977930000|2022-04-26 12:58:50|3910.8|3897.8|3910.8|3899.8|3910.8|3899.8|3910.8|3896.8|0
1650977980000|2022-04-26 12:59:40||3898.8||3897.8||3898.8||3897.8|0
1650977990000|2022-04-26 12:59:50||3896.8||3897.8||3897.8||3896.8|0
1650978000000|2022-04-26 13:00:00||3896.8||3897.8||3897.8||3896.8|0
1650978010000|2022-04-26 13:00:10||3896.8||3896.8||3897.8||3896.8|0
1650978020000|2022-04-26 13:00:20||3897.8||3896.8||3897.8||3896.8|0
1650978030000|2022-04-26 13:00:30||3897.8||3896.8||3897.8||3896.8|0
1650978040000|2022-04-26 13:00:40||3897.8||3897.8||3897.8||3896.8|0
1650978050000|2022-04-26 13:00:50||3896.8||3896.8||3896.8||3896.8|0
1650978110000|2022-04-26 13:01:50|3903.8|3895.8|3903.8|3892.8|3903.8|3895.8|3903.8|3892.8|0
1650978120000|2022-04-26 13:02:00||3891.8||3891.8||3892.8||3891.8|0
1650978130000|2022-04-26 13:02:10|3901.8||3901.8||3901.8||3901.8||0
1650978140000|2022-04-26 13:02:20||3892.8||3892.8||3892.8||3892.8|0
1650978150000|2022-04-26 13:02:30|3903.8|3893.8|3905.8|3894.8|3905.8|3894.8|3903.8|3893.8|0
1650978160000|2022-04-26 13:02:40||3893.8||3893.8||3893.8||3893.8|0
1650978170000|2022-04-26 13:02:50|3903.8|3894.8|3905.8|3893.8|3905.8|3894.8|3903.8|3893.8|0
1650978180000|2022-04-26 13:03:00|3906.8||3906.8||3906.8||3906.8||0
1650978200000|2022-04-26 13:03:20|3905.8||3905.8||3905.8||3905.8||0
1650978210000|2022-04-26 13:03:30|3904.8||3904.8||3904.8||3904.8||0
1650978220000|2022-04-26 13:03:40|3902.8||3902.8||3902.8||3902.8||0
1650978240000|2022-04-26 13:04:00||3892.8||3891.8||3892.8||3891.8|1
1650978250000|2022-04-26 13:04:10||3892.8||3891.8||3892.8||3891.8|0
1650978260000|2022-04-26 13:04:20|3901.8||3901.8||3901.8||3901.8||2
1650978280000|2022-04-26 13:04:40|3904.8||3904.8||3904.8||3904.8||1
1650978320000|2022-04-26 13:05:20|3906.8|3896.8|3906.8|3896.8|3906.8|3896.8|3906.8|3896.8|3
1650978330000|2022-04-26 13:05:30||3893.8||3893.8||3893.8||3893.8|1
1650978340000|2022-04-26 13:05:40||3894.8||3893.8||3895.8||3893.8|0
1650978360000|2022-04-26 13:06:00||3894.8||3895.8||3895.8||3894.8|0
1650978380000|2022-04-26 13:06:20||3893.8||3893.8||3893.8||3893.8|0
1650978390000|2022-04-26 13:06:30||3894.8||3895.8||3895.8||3894.8|0
1650978400000|2022-04-26 13:06:40||3893.8||3893.8||3893.8||3893.8|0
1650978570000|2022-04-26 13:09:30||3894.8||3894.8||3894.8||3894.8|0
1650978580000|2022-04-26 13:09:40|3904.8||3904.8||3904.8||3904.8||0
1650978600000|2022-04-26 13:10:00|3902.8||3902.8||3902.8||3902.8||0
1650978610000|2022-04-26 13:10:10|3904.8||3904.8||3904.8||3904.8||1
1650978620000|2022-04-26 13:10:20||3893.8||3893.8||3893.8||3893.8|0
1650978630000|2022-04-26 13:10:30||3891.8||3891.8||3891.8||3891.8|0
1650978670000|2022-04-26 13:11:10||3890.8||3890.8||3890.8||3890.8|0
1650978780000|2022-04-26 13:13:00|3903.8|3891.8|3904.8|3890.8|3904.8|3891.8|3903.8|3890.8|7
1650978820000|2022-04-26 13:13:40||3891.8||3891.8||3891.8||3891.8|0
1650978890000|2022-04-26 13:14:50|3901.8||3901.8||3901.8||3901.8||0
1650978900000|2022-04-26 13:15:00|3904.8||3904.8||3904.8||3904.8||0
1650978920000|2022-04-26 13:15:20||3893.8||3893.8||3893.8||3893.8|0
1650978940000|2022-04-26 13:15:40||3894.8||3894.8||3894.8||3894.8|0
1650978960000|2022-04-26 13:16:00||3895.8||3895.8||3895.8||3894.8|0
1650978970000|2022-04-26 13:16:10||3894.8||3894.8||3894.8||3894.8|0
1650979080000|2022-04-26 13:18:00||3891.8||3891.8||3891.8||3891.8|1
1650979230000|2022-04-26 13:20:30||3889.8||3889.8||3889.8||3889.8|0
1650979280000|2022-04-26 13:21:20||3888.8||3888.8||3888.8||3888.8|0
1650979370000|2022-04-26 13:22:50|3903.8||3903.8||3903.8||3903.8||1
1650979380000|2022-04-26 13:23:00||3889.8||3889.8||3889.8||3889.8|0
1650979410000|2022-04-26 13:23:30|3902.8|3888.8|3902.8|3888.8|3902.8|3888.8|3902.8|3888.8|0
1650979420000|2022-04-26 13:23:40|3901.8||3901.8||3901.8||3901.8||0
1650979430000|2022-04-26 13:23:50|3900.8||3900.8||3900.8||3900.8||0
1650979440000|2022-04-26 13:24:00|3901.8|3890.8|3901.8|3890.8|3901.8|3890.8|3901.8|3890.8|2
1650979490000|2022-04-26 13:24:50||3891.8||3891.8||3891.8||3891.8|0
1650979530000|2022-04-26 13:25:30|3897.8|3889.8|3897.8|3889.8|3897.8|3889.8|3897.8|3889.8|14
1650979540000|2022-04-26 13:25:40|3900.8||3901.8||3901.8||3900.8||12
1650979550000|2022-04-26 13:25:50||3891.8||3891.8||3891.8||3891.8|0
1650979580000|2022-04-26 13:26:20||3889.8||3889.8||3889.8||3889.8|1
1650979620000|2022-04-26 13:27:00|3900.8|3888.8|3900.8|3888.8|3900.8|3889.8|3900.8|3888.8|0
1650979630000|2022-04-26 13:27:10||3889.8||3889.8||3889.8||3889.8|0
1650979640000|2022-04-26 13:27:20||3888.8||3888.8||3889.8||3888.8|0
1650979650000|2022-04-26 13:27:30||3889.8||3889.8||3889.8||3888.8|0
1650979660000|2022-04-26 13:27:40|3899.8|3888.8|3899.8|3888.8|3899.8|3888.8|3899.8|3888.8|0
1650979670000|2022-04-26 13:27:50|3898.8|3884.8|3898.8|3884.8|3898.8|3884.8|3898.8|3884.8|2
1650979700000|2022-04-26 13:28:20|3897.8||3897.8||3897.8||3897.8||0
1650979730000|2022-04-26 13:28:50|3895.8|3880.8|3895.8|3879.8|3895.8|3880.8|3895.8|3879.8|5
1650979740000|2022-04-26 13:29:00||3880.8||3879.8||3880.8||3879.8|0
1650979750000|2022-04-26 13:29:10|3894.8|3880.8|3894.8|3879.8|3894.8|3880.8|3894.8|3879.8|0
1650979760000|2022-04-26 13:29:20|3893.8||3893.8||3893.8||3893.8||1
1650979770000|2022-04-26 13:29:30||3880.8||3879.8||3880.8||3879.8|0
1650979780000|2022-04-26 13:29:40|3892.8||3892.8||3892.8||3892.8||0
1650979800000|2022-04-26 13:30:00|3891.8|3878.8|3891.8|3879.8|3891.8|3880.8|3891.8|3878.8|0
1650979810000|2022-04-26 13:30:10|3892.8|3878.8|3889.8|3878.8|3892.8|3878.8|3886.8|3878.8|1
1650979820000|2022-04-26 13:30:20|3888.8|3879.8|3884.8|3875.8|3888.8|3879.8|3883.8|3875.8|28
1650979830000|2022-04-26 13:30:30|3883.8|3868.8|3887.8|3877.8|3887.8|3877.8|3883.8|3868.8|5
1650979840000|2022-04-26 13:30:40|3885.8|3872.8|3884.8|3868.8|3885.8|3877.8|3884.8|3868.8|5
1650979850000|2022-04-26 13:30:50||3872.8||3872.8||3872.8||3872.8|2
1650979860000|2022-04-26 13:31:00|3885.8|3868.8|3884.8|3872.8|3885.8|3876.8|3884.8|3868.8|2
1650979870000|2022-04-26 13:31:10|3885.8|3871.8|3884.8|3874.8|3885.8|3874.8|3884.8|3871.8|0
1650979880000|2022-04-26 13:31:20|3885.8|3873.8|3885.8|3875.8|3885.8|3875.8|3885.8|3871.8|2
1650979890000|2022-04-26 13:31:30|3884.8|3873.8|3885.8|3876.8|3885.8|3876.8|3884.8|3873.8|0
1650979900000|2022-04-26 13:31:40|3887.8|3878.8|3890.8|3879.8|3891.8|3880.8|3887.8|3878.8|19
1650979910000|2022-04-26 13:31:50||3876.8||3876.8||3876.8||3876.8|0
1650979920000|2022-04-26 13:32:00|3891.8|3877.8|3891.8|3879.8|3891.8|3879.8|3891.8|3876.8|134
1650979930000|2022-04-26 13:32:10|3892.8||3891.8||3892.8||3891.8||1
1650979940000|2022-04-26 13:32:20|3890.8|3878.8|3890.8|3880.8|3890.8|3880.8|3890.8|3878.8|0
1650979950000|2022-04-26 13:32:30|3893.8|3881.8|3893.8|3882.8|3893.8|3882.8|3893.8|3881.8|4
1650979980000|2022-04-26 13:33:00|3892.8|3881.8|3890.8|3876.8|3892.8|3881.8|3890.8|3876.8|2
1650979990000|2022-04-26 13:33:10|3889.8|3877.8|3886.8|3873.8|3889.8|3877.8|3886.8|3872.8|1
1650980000000|2022-04-26 13:33:20|3885.8|3872.8|3884.8|3871.8|3885.8|3872.8|3884.8|3871.8|0
1650980010000|2022-04-26 13:33:30||3873.8||3871.8||3873.8||3868.8|0
1650980020000|2022-04-26 13:33:40|3878.8|3870.8|3879.8|3870.8|3884.8|3872.8|3878.8|3866.8|10
1650980030000|2022-04-26 13:33:50|3880.8|3869.8|3879.8|3869.8|3880.8|3869.8|3879.8|3869.8|0
1650980040000|2022-04-26 13:34:00|3877.8|3868.8|3876.8|3865.8|3877.8|3868.8|3876.8|3865.8|9
1650980050000|2022-04-26 13:34:10||3866.8||3866.8||3866.8||3865.8|9
1650980060000|2022-04-26 13:34:20||3865.8||3862.8||3865.8||3862.8|7
1650980070000|2022-04-26 13:34:30||3864.8||3863.8||3864.8||3862.8|0
1650980080000|2022-04-26 13:34:40|3877.8|3866.8|3880.8|3868.8|3880.8|3868.8|3877.8|3866.8|2
1650980090000|2022-04-26 13:34:50|3879.8|3869.8|3879.8|3868.8|3879.8|3869.8|3879.8|3868.8|1
1650980100000|2022-04-26 13:35:00||3865.8||3865.8||3866.8||3865.8|0
1650980110000|2022-04-26 13:35:10||3863.8||3864.8||3865.8||3863.8|1
1650980120000|2022-04-26 13:35:20|3878.8||3878.8||3878.8||3878.8||0
1650980130000|2022-04-26 13:35:30|3877.8|3865.8|3876.8|3864.8|3877.8|3865.8|3876.8|3864.8|0
1650980140000|2022-04-26 13:35:40|3875.8|3865.8|3875.8|3865.8|3875.8|3865.8|3875.8|3865.8|0
1650980150000|2022-04-26 13:35:50||3864.8||3864.8||3864.8||3864.8|0
1650980160000|2022-04-26 13:36:00|3874.8|3863.8|3872.8|3858.8|3874.8|3863.8|3872.8|3858.8|1
1650980170000|2022-04-26 13:36:10||3859.8||3858.8||3859.8||3858.8|0
1650980180000|2022-04-26 13:36:20|3871.8|3857.8|3870.8|3857.8|3871.8|3858.8|3870.8|3856.8|0
1650980190000|2022-04-26 13:36:30|3867.8|3856.8|3866.8|3856.8|3867.8|3857.8|3866.8|3856.8|0
1650980200000|2022-04-26 13:36:40|3865.8|3854.8|3862.8|3852.8|3865.8|3854.8|3862.8|3852.8|7
1650980210000|2022-04-26 13:36:50|3863.8|3853.8|3865.8|3853.8|3865.8|3854.8|3863.8|3852.8|4
1650980220000|2022-04-26 13:37:00|3867.8|3862.8|3870.8|3857.8|3870.8|3862.8|3867.8|3857.8|1
1650980230000|2022-04-26 13:37:10|3869.8|3863.8|3875.8|3862.8|3875.8|3863.8|3869.8|3857.8|2
1650980240000|2022-04-26 13:37:20||3863.8||3863.8||3863.8||3862.8|1
1650980250000|2022-04-26 13:37:30||3862.8||3862.8||3862.8||3862.8|0
1650980270000|2022-04-26 13:37:50|3869.8|3857.8|3867.8|3857.8|3869.8|3857.8|3867.8|3857.8|4
1650980280000|2022-04-26 13:38:00|3869.8|3858.8|3871.8|3858.8|3872.8|3858.8|3869.8|3858.8|1
1650980290000|2022-04-26 13:38:10|3868.8|3855.8|3864.8|3854.8|3869.8|3857.8|3864.8|3852.8|8
1650980300000|2022-04-26 13:38:20|3868.8|3855.8|3868.8|3855.8|3868.8|3855.8|3868.8|3855.8|4
1650980310000|2022-04-26 13:38:30|3869.8|3857.8|3871.8|3860.8|3871.8|3860.8|3868.8|3857.8|1
1650980320000|2022-04-26 13:38:40|3872.8|3864.8|3874.8|3861.8|3874.8|3864.8|3872.8|3858.8|6
1650980330000|2022-04-26 13:38:50|3875.8|3864.8|3879.8|3867.8|3879.8|3867.8|3875.8|3864.8|2
1650980340000|2022-04-26 13:39:00|3878.8|3866.8|3880.8|3868.8|3880.8|3869.8|3877.8|3864.8|1
1650980350000|2022-04-26 13:39:10|3881.8|3867.8|3879.8|3865.8|3881.8|3867.8|3874.8|3865.8|1
1650980360000|2022-04-26 13:39:20|3878.8|3864.8|3878.8|3866.8|3878.8|3866.8|3878.8|3863.8|0
1650980370000|2022-04-26 13:39:30|3877.8|3865.8|3877.8|3864.8|3877.8|3865.8|3877.8|3863.8|0
1650980380000|2022-04-26 13:39:40|3878.8|3865.8|3878.8|3866.8|3878.8|3870.8|3878.8|3865.8|1
1650980390000|2022-04-26 13:39:50|3877.8|3871.8|3877.8|3866.8|3877.8|3871.8|3877.8|3866.8|1
1650980400000|2022-04-26 13:40:00|3876.8|3863.8|3876.8|3865.8|3876.8|3865.8|3876.8|3863.8|0
1650980410000|2022-04-26 13:40:10|3877.8|3863.8|3887.8|3875.8|3887.8|3875.8|3877.8|3863.8|3
1650980420000|2022-04-26 13:40:20|3886.8|3876.8|3888.8|3877.8|3888.8|3877.8|3885.8|3875.8|2
1650980430000|2022-04-26 13:40:30|3891.8|3876.8|3885.8|3872.8|3891.8|3876.8|3885.8|3872.8|0
1650980440000|2022-04-26 13:40:40|3884.8|3867.8|3882.8|3871.8|3884.8|3871.8|3878.8|3867.8|5
1650980450000|2022-04-26 13:40:50|3881.8|3868.8|3881.8|3865.8|3881.8|3870.8|3881.8|3865.8|0
1650980460000|2022-04-26 13:41:00|3880.8|3866.8|3880.8|3866.8|3880.8|3866.8|3880.8|3865.8|0
1650980470000|2022-04-26 13:41:10|3881.8|3865.8|3880.8|3868.8|3881.8|3868.8|3880.8|3865.8|0
1650980480000|2022-04-26 13:41:20||3867.8||3866.8||3867.8||3866.8|0
1650980490000|2022-04-26 13:41:30||3868.8||3872.8||3872.8||3868.8|0
1650980500000|2022-04-26 13:41:40|3881.8|3873.8|3887.8|3878.8|3887.8|3878.8|3881.8|3873.8|4
1650980510000|2022-04-26 13:41:50|3889.8|3879.8|3890.8|3879.8|3890.8|3881.8|3889.8|3879.8|2
1650980520000|2022-04-26 13:42:00|3889.8|3878.8|3888.8|3878.8|3889.8|3878.8|3888.8|3878.8|1
1650980530000|2022-04-26 13:42:10|3887.8|3876.8|3886.8|3875.8|3887.8|3876.8|3886.8|3875.8|0
1650980540000|2022-04-26 13:42:20|3885.8|3873.8|3884.8|3870.8|3885.8|3873.8|3884.8|3870.8|1
1650980550000|2022-04-26 13:42:30|3882.8|3872.8|3882.8|3870.8|3882.8|3872.8|3882.8|3866.8|0
1650980560000|2022-04-26 13:42:40|3883.8|3872.8|3889.8|3877.8|3889.8|3877.8|3883.8|3872.8|4
1650980570000|2022-04-26 13:42:50||3878.8||3874.8||3878.8||3874.8|0
1650980580000|2022-04-26 13:43:00|3888.8|3872.8|3881.8|3867.8|3888.8|3872.8|3881.8|3866.8|5
1650980590000|2022-04-26 13:43:10|3880.8|3866.8|3879.8|3867.8|3880.8|3871.8|3879.8|3866.8|6
1650980610000|2022-04-26 13:43:30|3881.8|3866.8|3881.8|3870.8|3881.8|3870.8|3881.8|3866.8|0
1650980620000|2022-04-26 13:43:40|3882.8|3869.8|3885.8|3873.8|3885.8|3873.8|3882.8|3869.8|0
1650980630000|2022-04-26 13:43:50||3871.8||3871.8||3871.8||3871.8|0
1650980640000|2022-04-26 13:44:00|3887.8|3872.8|3887.8|3874.8|3887.8|3874.8|3884.8|3872.8|0
1650980650000|2022-04-26 13:44:10|3886.8|3873.8|3887.8|3875.8|3887.8|3875.8|3885.8|3873.8|1
1650980660000|2022-04-26 13:44:20||3877.8||3876.8||3877.8||3875.8|0
1650980670000|2022-04-26 13:44:30|3886.8|3877.8|3888.8|3877.8|3888.8|3877.8|3886.8|3877.8|2
1650980680000|2022-04-26 13:44:40|3889.8|3878.8|3889.8|3880.8|3889.8|3880.8|3888.8|3878.8|2
1650980690000|2022-04-26 13:44:50|3888.8|3881.8|3888.8|3877.8|3889.8|3881.8|3888.8|3877.8|2
1650980700000|2022-04-26 13:45:00|3887.8|3875.8|3884.8|3875.8|3887.8|3876.8|3884.8|3874.8|0
1650980710000|2022-04-26 13:45:10|3883.8|3873.8|3889.8|3880.8|3889.8|3880.8|3882.8|3873.8|12
1650980720000|2022-04-26 13:45:20|3888.8|3878.8|3887.8|3877.8|3888.8|3879.8|3886.8|3876.8|1
1650980730000|2022-04-26 13:45:30|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|0
1650980760000|2022-04-26 13:46:00|3889.8|3878.8|3889.8|3880.8|3889.8|3880.8|3888.8|3878.8|0
1650980770000|2022-04-26 13:46:10|3888.8|3878.8|3886.8|3878.8|3889.8|3881.8|3886.8|3878.8|21
1650980780000|2022-04-26 13:46:20|3885.8|3876.8|3882.8|3874.8|3885.8|3877.8|3880.8|3872.8|18
1650980790000|2022-04-26 13:46:30|3884.8|3875.8|3887.8|3879.8|3888.8|3879.8|3884.8|3873.8|6
1650980800000|2022-04-26 13:46:40|3888.8||3889.8||3889.8||3888.8||6
1650980810000|2022-04-26 13:46:50|3888.8||3888.8||3889.8||3888.8||0
1650980820000|2022-04-26 13:47:00|3885.8|3877.8|3887.8|3877.8|3887.8|3877.8|3885.8|3875.8|4
1650980830000|2022-04-26 13:47:10|3888.8|3879.8|3891.8|3882.8|3891.8|3882.8|3888.8|3879.8|2
1650980840000|2022-04-26 13:47:20|3895.8|3884.8|3892.8|3881.8|3895.8|3885.8|3892.8|3881.8|7
1650980850000|2022-04-26 13:47:30|||||||||1
1650980860000|2022-04-26 13:47:40|3891.8|3883.8|3895.8|3884.8|3895.8|3884.8|3891.8|3883.8|2
1650980870000|2022-04-26 13:47:50|3893.8||3894.8||3895.8||3893.8||0
1650980880000|2022-04-26 13:48:00|3892.8|3883.8|3891.8|3879.8|3892.8|3883.8|3889.8|3879.8|1
1650980910000|2022-04-26 13:48:30|3892.8||3891.8||3892.8||3891.8||0
1650980920000|2022-04-26 13:48:40|3890.8|3882.8|3891.8|3882.8|3891.8|3882.8|3890.8|3882.8|0
1650980930000|2022-04-26 13:48:50|3890.8|3879.8|3889.8|3877.8|3890.8|3879.8|3889.8|3877.8|1
1650980940000|2022-04-26 13:49:00|3888.8|3879.8|3890.8|3880.8|3890.8|3880.8|3888.8|3879.8|0
1650980950000|2022-04-26 13:49:10|3891.8|3883.8|3893.8|3883.8|3893.8|3883.8|3891.8|3883.8|0
1650980970000|2022-04-26 13:49:30|3892.8|3885.8|3891.8|3881.8|3892.8|3885.8|3891.8|3879.8|2
1650980980000|2022-04-26 13:49:40||3880.8||3878.8||3880.8||3877.8|0
1650980990000|2022-04-26 13:49:50|3890.8|3879.8|3889.8|3877.8|3890.8|3879.8|3889.8|3877.8|0
1650981000000|2022-04-26 13:50:00|3888.8|3875.8|3885.8|3874.8|3888.8|3877.8|3885.8|3874.8|0
1650981010000|2022-04-26 13:50:10|3884.8||3884.8||3884.8||3884.8||0
1650981020000|2022-04-26 13:50:20|3883.8|3873.8|3882.8|3872.8|3883.8|3873.8|3882.8|3872.8|0
1650981030000|2022-04-26 13:50:30|3881.8||3881.8||3881.8||3881.8||0
1650981040000|2022-04-26 13:50:40|3880.8|3869.8|3880.8|3869.8|3881.8|3869.8|3880.8|3869.8|2
1650981050000|2022-04-26 13:50:50|3878.8||3880.8||3881.8||3877.8||2
1650981060000|2022-04-26 13:51:00|3881.8||3879.8||3881.8||3879.8||0
1650981070000|2022-04-26 13:51:10|3878.8|3868.8|3875.8|3865.8|3878.8|3868.8|3875.8|3865.8|1
1650981080000|2022-04-26 13:51:20|3877.8|3866.8|3882.8|3869.8|3882.8|3869.8|3876.8|3866.8|0
1650981090000|2022-04-26 13:51:30|3881.8||3881.8||3881.8||3881.8||0
1650981100000|2022-04-26 13:51:40|3880.8|3867.8|3879.8|3868.8|3880.8|3869.8|3878.8|3867.8|0
1650981110000|2022-04-26 13:51:50|3878.8|3869.8|3879.8|3869.8|3879.8|3869.8|3876.8|3869.8|2
1650981120000|2022-04-26 13:52:00|3882.8||3880.8||3882.8||3880.8||0
1650981130000|2022-04-26 13:52:10|3879.8||3879.8||3879.8||3879.8||0
1650981140000|2022-04-26 13:52:20|3878.8|3868.8|3877.8|3868.8|3878.8|3869.8|3877.8|3868.8|0
1650981150000|2022-04-26 13:52:30||3867.8||3865.8||3867.8||3865.8|0
1650981160000|2022-04-26 13:52:40|3876.8|3862.8|3874.8|3862.8|3876.8|3862.8|3874.8|3862.8|9
1650981210000|2022-04-26 13:53:30||3863.8||3863.8||3863.8||3863.8|0
1650981220000|2022-04-26 13:53:40||3862.8||3862.8||3862.8||3862.8|0
1650981230000|2022-04-26 13:53:50||3863.8||3864.8||3864.8||3863.8|0
1650981240000|2022-04-26 13:54:00|3873.8|3862.8|3872.8|3862.8|3873.8|3863.8|3872.8|3862.8|0
1650981250000|2022-04-26 13:54:10|3870.8||3871.8||3872.8||3870.8||0
1650981260000|2022-04-26 13:54:20|3872.8|3861.8|3874.8|3863.8|3874.8|3863.8|3872.8|3861.8|0
1650981270000|2022-04-26 13:54:30|3871.8||3871.8||3871.8||3871.8||0
1650981280000|2022-04-26 13:54:40|3874.8||3874.8||3874.8||3874.8||1
1650981300000|2022-04-26 13:55:00|3875.8||3874.8||3875.8||3874.8||0
1650981310000|2022-04-26 13:55:10||3864.8||3864.8||3865.8||3863.8|7
1650981320000|2022-04-26 13:55:20||3865.8||3864.8||3866.8||3863.8|0
1650981330000|2022-04-26 13:55:30|3875.8|3865.8|3875.8|3865.8|3875.8|3866.8|3875.8|3865.8|0
1650981340000|2022-04-26 13:55:40|3877.8||3877.8||3877.8||3877.8||1
1650981350000|2022-04-26 13:55:50|3879.8|3866.8|3879.8|3868.8|3879.8|3868.8|3879.8|3866.8|0
1650981360000|2022-04-26 13:56:00|3882.8|3869.8|3882.8|3869.8|3882.8|3869.8|3882.8|3869.8|1
1650981380000|2022-04-26 13:56:20|3881.8|3871.8|3882.8|3869.8|3883.8|3871.8|3881.8|3869.8|0
1650981390000|2022-04-26 13:56:30|3881.8||3882.8||3883.8||3881.8||0
1650981400000|2022-04-26 13:56:40|3881.8|3868.8|3874.8|3865.8|3881.8|3868.8|3874.8|3865.8|0
1650981410000|2022-04-26 13:56:50|3875.8||3876.8||3876.8||3875.8||0
1650981420000|2022-04-26 13:57:00|3875.8|3864.8|3873.8|3864.8|3875.8|3864.8|3873.8|3864.8|0
1650981430000|2022-04-26 13:57:10|3872.8|3862.8|3871.8|3862.8|3872.8|3864.8|3870.8|3860.8|2
1650981440000|2022-04-26 13:57:20|3870.8|3863.8|3870.8|3861.8|3870.8|3863.8|3870.8|3860.8|1
1650981450000|2022-04-26 13:57:30|3869.8|3860.8|3869.8|3861.8|3869.8|3861.8|3869.8|3860.8|2
1650981460000|2022-04-26 13:57:40|3870.8||3870.8||3870.8||3870.8||0
1650981470000|2022-04-26 13:57:50|3871.8||3871.8||3871.8||3871.8||0
1650981480000|2022-04-26 13:58:00|3870.8|3860.8|3869.8|3860.8|3870.8|3860.8|3868.8|3860.8|2
1650981490000|2022-04-26 13:58:10|3867.8|3856.8|3867.8|3857.8|3867.8|3858.8|3867.8|3856.8|3
1650981500000|2022-04-26 13:58:20|3866.8||3867.8||3867.8||3866.8||1
1650981510000|2022-04-26 13:58:30|3868.8||3866.8||3868.8||3866.8||9
1650981520000|2022-04-26 13:58:40|3868.8|3859.8|3868.8|3857.8|3869.8|3860.8|3868.8|3857.8|23
1650981530000|2022-04-26 13:58:50|3867.8||3868.8||3868.8||3867.8||0
1650981540000|2022-04-26 13:59:00||3856.8||3856.8||3856.8||3856.8|1
1650981580000|2022-04-26 13:59:40|3867.8|3854.8|3862.8|3852.8|3868.8|3854.8|3862.8|3852.8|7
1650981590000|2022-04-26 13:59:50|3865.8|3855.8|3864.8|3851.8|3865.8|3855.8|3864.8|3849.8|3
1650981600000|2022-04-26 14:00:00|3861.8|3849.8|3860.8|3850.8|3861.8|3850.8|3860.8|3849.8|0
1650981610000|2022-04-26 14:00:10|3859.8|3849.8|3860.8|3848.8|3860.8|3849.8|3859.8|3847.8|2
1650981620000|2022-04-26 14:00:20|3865.8|3849.8|3864.8|3849.8|3865.8|3849.8|3864.8|3849.8|0
1650981640000|2022-04-26 14:00:40|3863.8||3862.8||3863.8||3862.8||0
1650981650000|2022-04-26 14:00:50|3861.8|3846.8|3856.8|3846.8|3861.8|3847.8|3855.8|3845.8|6
1650981660000|2022-04-26 14:01:00|3855.8|3847.8|3856.8|3847.8|3856.8|3847.8|3855.8|3847.8|2
1650981670000|2022-04-26 14:01:10|3855.8|3846.8|3850.8|3841.8|3855.8|3846.8|3850.8|3841.8|6
1650981680000|2022-04-26 14:01:20|3849.8|3840.8|3849.8|3839.8|3850.8|3840.8|3849.8|3839.8|1
1650981690000|2022-04-26 14:01:30|3851.8|3840.8|3851.8|3840.8|3851.8|3840.8|3848.8|3840.8|3
1650981700000|2022-04-26 14:01:40|3850.8|3839.8|3851.8|3840.8|3851.8|3840.8|3850.8|3839.8|1
1650981710000|2022-04-26 14:01:50|3850.8|3839.8|3848.8|3839.8|3850.8|3839.8|3847.8|3839.8|0
1650981720000|2022-04-26 14:02:00|3847.8|3837.8|3847.8|3837.8|3847.8|3837.8|3847.8|3837.8|2
1650981740000|2022-04-26 14:02:20||3838.8||3837.8||3838.8||3837.8|0
1650981750000|2022-04-26 14:02:30|3848.8||3849.8||3849.8||3848.8||2
1650981760000|2022-04-26 14:02:40|3848.8|3838.8|3847.8|3837.8|3848.8|3838.8|3847.8|3837.8|1
1650981770000|2022-04-26 14:02:50|3849.8|3838.8|3847.8|3837.8|3849.8|3838.8|3847.8|3837.8|0
1650981780000|2022-04-26 14:03:00|3849.8||3847.8||3849.8||3847.8||0
1650981790000|2022-04-26 14:03:10|3848.8|3838.8|3848.8|3838.8|3848.8|3838.8|3848.8|3838.8|0
1650981800000|2022-04-26 14:03:20|3849.8||3849.8||3849.8||3849.8||0
1650981810000|2022-04-26 14:03:30||3839.8||3839.8||3839.8||3839.8|0
1650981820000|2022-04-26 14:03:40||3837.8||3837.8||3837.8||3837.8|0
1650981830000|2022-04-26 14:03:50|||||||||5
1650981840000|2022-04-26 14:04:00|3848.8||3847.8||3848.8||3847.8||0
1650981850000|2022-04-26 14:04:10|3846.8||3847.8||3848.8||3846.8||1
1650981860000|2022-04-26 14:04:20|3846.8||3847.8||3847.8||3846.8||0
1650981870000|2022-04-26 14:04:30|3848.8|3840.8|3847.8|3837.8|3848.8|3840.8|3847.8|3837.8|1
1650981880000|2022-04-26 14:04:40|3846.8|3838.8|3848.8|3838.8|3848.8|3838.8|3846.8|3838.8|0
1650981890000|2022-04-26 14:04:50|3849.8|3841.8|3849.8|3839.8|3849.8|3841.8|3849.8|3838.8|1
1650981900000|2022-04-26 14:05:00|3848.8|3838.8|3849.8|3839.8|3849.8|3839.8|3845.8|3837.8|6
1650981920000|2022-04-26 14:05:20|3848.8|3840.8|3852.8|3842.8|3852.8|3842.8|3848.8|3840.8|5
1650981930000|2022-04-26 14:05:30|3854.8|3843.8|3855.8|3844.8|3855.8|3846.8|3854.8|3843.8|0
1650981940000|2022-04-26 14:05:40|3854.8|3845.8|3853.8|3843.8|3854.8|3845.8|3853.8|3841.8|1
1650981950000|2022-04-26 14:05:50|3854.8|3842.8|3853.8|3842.8|3854.8|3843.8|3853.8|3842.8|0
1650981960000|2022-04-26 14:06:00|3856.8|3845.8|3856.8|3844.8|3856.8|3847.8|3856.8|3844.8|1
1650981970000|2022-04-26 14:06:10||3842.8||3845.8||3845.8||3842.8|0
1650981980000|2022-04-26 14:06:20||3843.8||3843.8||3845.8||3843.8|0
1650982000000|2022-04-26 14:06:40|3857.8|3844.8|3857.8|3846.8|3857.8|3849.8|3857.8|3844.8|1
1650982010000|2022-04-26 14:06:50|3856.8|3850.8|3857.8|3846.8|3857.8|3850.8|3856.8|3846.8|1
1650982020000|2022-04-26 14:07:00|3860.8|3847.8|3861.8|3850.8|3862.8|3850.8|3860.8|3847.8|1
1650982030000|2022-04-26 14:07:10|3860.8|3846.8|3860.8|3846.8|3860.8|3846.8|3860.8|3846.8|2
1650982040000|2022-04-26 14:07:20|3859.8|3844.8|3858.8|3843.8|3859.8|3844.8|3858.8|3843.8|0
1650982050000|2022-04-26 14:07:30|3857.8|3844.8|3857.8|3845.8|3857.8|3845.8|3856.8|3844.8|1
1650982070000|2022-04-26 14:07:50|3858.8||3858.8||3858.8||3858.8||1
1650982090000|2022-04-26 14:08:10||3843.8||3843.8||3843.8||3843.8|0
1650982100000|2022-04-26 14:08:20|3857.8||3856.8||3857.8||3856.8||0
1650982120000|2022-04-26 14:08:40|3855.8|3842.8|3854.8|3842.8|3855.8|3842.8|3854.8|3842.8|0
1650982130000|2022-04-26 14:08:50|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|1
1650982140000|2022-04-26 14:09:00||3844.8||3844.8||3844.8||3844.8|0
1650982150000|2022-04-26 14:09:10||3848.8||3843.8||3848.8||3843.8|2
1650982160000|2022-04-26 14:09:20||3844.8||3846.8||3846.8||3844.8|0
1650982170000|2022-04-26 14:09:30|3858.8|3847.8|3858.8|3849.8|3858.8|3851.8|3858.8|3847.8|6
1650982180000|2022-04-26 14:09:40|3861.8|3852.8|3861.8|3853.8|3861.8|3853.8|3861.8|3852.8|5
1650982190000|2022-04-26 14:09:50|3860.8|3852.8|3859.8|3851.8|3861.8|3852.8|3859.8|3851.8|1
1650982200000|2022-04-26 14:10:00|3861.8|3849.8|3861.8|3847.8|3861.8|3849.8|3857.8|3847.8|4
1650982220000|2022-04-26 14:10:20|3860.8||3860.8||3860.8||3860.8||1
1650982230000|2022-04-26 14:10:30|3861.8||3861.8||3861.8||3861.8||0
1650982240000|2022-04-26 14:10:40||3850.8||3851.8||3851.8||3850.8|0
1650982250000|2022-04-26 14:10:50|3860.8|3850.8|3860.8|3847.8|3860.8|3850.8|3860.8|3847.8|1
1650982260000|2022-04-26 14:11:00|3861.8|3848.8|3861.8|3848.8|3861.8|3848.8|3861.8|3848.8|0
1650982270000|2022-04-26 14:11:10|3860.8|3850.8|3860.8|3850.8|3860.8|3852.8|3860.8|3850.8|0
1650982280000|2022-04-26 14:11:20|3861.8||3861.8||3861.8||3861.8||0
1650982290000|2022-04-26 14:11:30|3859.8|3849.8|3858.8|3845.8|3859.8|3849.8|3858.8|3845.8|4
1650982300000|2022-04-26 14:11:40|3857.8|3849.8|3857.8|3845.8|3857.8|3849.8|3857.8|3845.8|1
1650982310000|2022-04-26 14:11:50|3856.8|3843.8|3855.8|3843.8|3856.8|3843.8|3855.8|3843.8|0
1650982330000|2022-04-26 14:12:10|3856.8||3856.8||3856.8||3856.8||1
1650982430000|2022-04-26 14:13:50|3855.8||3855.8||3855.8||3855.8||0
1650982460000|2022-04-26 14:14:20|3854.8||3854.8||3854.8||3854.8||0
1650982490000|2022-04-26 14:14:50|3853.8|3842.8|3853.8|3842.8|3853.8|3842.8|3853.8|3842.8|1
1650982500000|2022-04-26 14:15:00|3849.8|3839.8|3847.8|3839.8|3849.8|3839.8|3847.8|3839.8|5
1650982510000|2022-04-26 14:15:10||3837.8||3837.8||3838.8||3837.8|3
1650982530000|2022-04-26 14:15:30|3846.8||3847.8||3847.8||3846.8||0
1650982550000|2022-04-26 14:15:50|3846.8|3836.8|3843.8|3834.8|3847.8|3836.8|3843.8|3834.8|7
1650982560000|2022-04-26 14:16:00|3844.8|3833.8|3844.8|3834.8|3845.8|3834.8|3844.8|3833.8|7
1650982580000|2022-04-26 14:16:20|3845.8||3845.8||3845.8||3845.8||1
1650982610000|2022-04-26 14:16:50|3844.8||3844.8||3844.8||3844.8||0
1650982620000|2022-04-26 14:17:00|3845.8||3845.8||3845.8||3845.8||0
1650982630000|2022-04-26 14:17:10|3844.8|3831.8|3841.8|3831.8|3844.8|3831.8|3841.8|3831.8|2
1650982640000|2022-04-26 14:17:20|3840.8||3840.8||3840.8||3840.8||0
1650982650000|2022-04-26 14:17:30|3841.8||3842.8||3842.8||3841.8||4
1650982660000|2022-04-26 14:17:40|3844.8||3846.8||3846.8||3844.8||0
1650982670000|2022-04-26 14:17:50|3847.8|3832.8|3846.8|3833.8|3847.8|3833.8|3846.8|3832.8|0
1650982680000|2022-04-26 14:18:00|3847.8||3848.8||3848.8||3847.8||0
1650982690000|2022-04-26 14:18:10|3849.8|3834.8|3848.8|3835.8|3849.8|3835.8|3847.8|3834.8|1
1650982710000|2022-04-26 14:18:30|3844.8|3834.8|3844.8|3833.8|3844.8|3834.8|3844.8|3833.8|0
1650982720000|2022-04-26 14:18:40||3831.8||3832.8||3832.8||3831.8|0
1650982730000|2022-04-26 14:18:50|3841.8|3831.8|3841.8|3831.8|3841.8|3831.8|3841.8|3831.8|0
1650982770000|2022-04-26 14:19:30|3844.8|3832.8|3846.8|3836.8|3851.8|3836.8|3844.8|3832.8|3
1650982780000|2022-04-26 14:19:40|3847.8|3837.8|3851.8|3841.8|3852.8|3843.8|3847.8|3837.8|3
1650982790000|2022-04-26 14:19:50|3847.8|3839.8|3848.8|3838.8|3849.8|3841.8|3847.8|3838.8|3
1650982800000|2022-04-26 14:20:00|3847.8|3835.8|3845.8|3835.8|3847.8|3835.8|3845.8|3835.8|5
1650982810000|2022-04-26 14:20:10||3834.8||3834.8||3834.8||3834.8|0
1650982820000|2022-04-26 14:20:20|3846.8|3835.8|3846.8|3838.8|3847.8|3839.8|3846.8|3835.8|8
1650982830000|2022-04-26 14:20:30|3847.8|3839.8|3849.8|3839.8|3850.8|3840.8|3847.8|3839.8|0
1650982840000|2022-04-26 14:20:40|3850.8|3838.8|3851.8|3842.8|3851.8|3843.8|3850.8|3838.8|0
1650982850000|2022-04-26 14:20:50||3840.8||3843.8||3843.8||3840.8|0
1650982860000|2022-04-26 14:21:00|3848.8|3841.8|3849.8|3841.8|3849.8|3842.8|3848.8|3840.8|15
1650982870000|2022-04-26 14:21:10|3848.8|3840.8|3850.8|3842.8|3850.8|3842.8|3848.8|3840.8|1
1650982880000|2022-04-26 14:21:20||3840.8||3841.8||3842.8||3840.8|5
1650982890000|2022-04-26 14:21:30|3849.8|3840.8|3846.8|3838.8|3849.8|3840.8|3846.8|3838.8|0
1650982900000|2022-04-26 14:21:40|3847.8|3837.8|3847.8|3836.8|3847.8|3838.8|3847.8|3836.8|4
1650982910000|2022-04-26 14:21:50|3846.8|3835.8|3844.8|3835.8|3846.8|3836.8|3844.8|3835.8|2
1650982920000|2022-04-26 14:22:00|3845.8|3834.8|3847.8|3835.8|3847.8|3835.8|3844.8|3834.8|0
1650982930000|2022-04-26 14:22:10|3846.8||3845.8||3847.8||3845.8||0
1650982940000|2022-04-26 14:22:20|3846.8|3834.8|3844.8|3834.8|3846.8|3834.8|3844.8|3834.8|0
1650982950000|2022-04-26 14:22:30|3845.8||3845.8||3845.8||3844.8||0
1650982960000|2022-04-26 14:22:40|3844.8||3846.8||3846.8||3844.8||0
1650982970000|2022-04-26 14:22:50|3847.8|3835.8|3848.8|3837.8|3848.8|3837.8|3847.8|3835.8|1
1650982990000|2022-04-26 14:23:10|3850.8|3838.8|3851.8|3841.8|3852.8|3842.8|3849.8|3838.8|2
1650983000000|2022-04-26 14:23:20|3850.8|3843.8|3850.8|3841.8|3850.8|3843.8|3850.8|3841.8|1
1650983010000|2022-04-26 14:23:30|3851.8||3850.8||3851.8||3850.8||0
1650983020000|2022-04-26 14:23:40|3849.8||3850.8||3850.8||3849.8||0
1650983030000|2022-04-26 14:23:50|3849.8|3839.8|3849.8|3839.8|3849.8|3839.8|3849.8|3839.8|1
1650983040000|2022-04-26 14:24:00||3838.8||3838.8||3838.8||3837.8|0
1650983050000|2022-04-26 14:24:10||3837.8||3837.8||3838.8||3837.8|0
1650983060000|2022-04-26 14:24:20|3848.8|3835.8|3845.8|3835.8|3848.8|3836.8|3845.8|3835.8|0
1650983070000|2022-04-26 14:24:30||3834.8||3834.8||3834.8||3834.8|0
1650983080000|2022-04-26 14:24:40||3835.8||3835.8||3835.8||3835.8|0
1650983090000|2022-04-26 14:24:50|3844.8|3834.8|3846.8|3835.8|3846.8|3835.8|3844.8|3834.8|6
1650983110000|2022-04-26 14:25:10||3836.8||3836.8||3836.8||3836.8|0
1650983120000|2022-04-26 14:25:20|3848.8|3837.8|3848.8|3837.8|3848.8|3838.8|3848.8|3835.8|3
1650983130000|2022-04-26 14:25:30||3838.8||3837.8||3838.8||3837.8|0
1650983140000|2022-04-26 14:25:40|3855.8|3838.8|3851.8|3842.8|3855.8|3844.8|3850.8|3837.8|26
1650983150000|2022-04-26 14:25:50||3841.8||3841.8||3841.8||3841.8|0
1650983160000|2022-04-26 14:26:00|3850.8|3840.8|3850.8|3839.8|3850.8|3840.8|3850.8|3838.8|0
1650983170000|2022-04-26 14:26:10|3849.8|3840.8|3849.8|3839.8|3849.8|3840.8|3849.8|3838.8|0
1650983180000|2022-04-26 14:26:20||3838.8||3839.8||3839.8||3838.8|4
1650983190000|2022-04-26 14:26:30|3850.8|3838.8|3850.8|3840.8|3850.8|3840.8|3850.8|3838.8|15
1650983200000|2022-04-26 14:26:40|3851.8|3839.8|3851.8|3842.8|3851.8|3842.8|3851.8|3839.8|1
1650983210000|2022-04-26 14:26:50|3852.8||3852.8||3852.8||3852.8||1
1650983220000|2022-04-26 14:27:00|3851.8|3841.8|3851.8|3840.8|3851.8|3841.8|3851.8|3839.8|0
1650983230000|2022-04-26 14:27:10|3850.8|3839.8|3849.8|3839.8|3850.8|3839.8|3848.8|3839.8|0
1650983240000|2022-04-26 14:27:20|3850.8|3840.8|3852.8|3844.8|3852.8|3844.8|3850.8|3840.8|3
1650983250000|2022-04-26 14:27:30|3854.8||3855.8||3856.8||3854.8||3
1650983260000|2022-04-26 14:27:40||3843.8||3841.8||3846.8||3841.8|21
1650983270000|2022-04-26 14:27:50|3854.8|3845.8|3853.8|3845.8|3854.8|3845.8|3853.8|3845.8|0
1650983300000|2022-04-26 14:28:20||3844.8||3843.8||3844.8||3842.8|1
1650983310000|2022-04-26 14:28:30||3841.8||3843.8||3843.8||3840.8|0
1650983320000|2022-04-26 14:28:40|3855.8|3841.8|3855.8|3844.8|3855.8|3844.8|3854.8|3841.8|12
1650983330000|2022-04-26 14:28:50|3854.8|3843.8|3854.8|3844.8|3855.8|3844.8|3852.8|3843.8|0
1650983340000|2022-04-26 14:29:00|3853.8|3843.8|3853.8|3842.8|3853.8|3843.8|3853.8|3842.8|0
1650983350000|2022-04-26 14:29:10|3854.8|3843.8|3853.8|3842.8|3854.8|3843.8|3853.8|3842.8|0
1650983360000|2022-04-26 14:29:20|3855.8|3843.8|3853.8|3843.8|3855.8|3844.8|3853.8|3842.8|0
1650983370000|2022-04-26 14:29:30|3854.8||3856.8||3856.8||3853.8||0
1650983380000|2022-04-26 14:29:40|3855.8|3844.8|3858.8|3845.8|3861.8|3845.8|3855.8|3844.8|12
1650983400000|2022-04-26 14:30:00|3857.8|3846.8|3858.8|3847.8|3858.8|3847.8|3856.8|3846.8|0
1650983410000|2022-04-26 14:30:10|3857.8|3845.8|3855.8|3844.8|3857.8|3845.8|3854.8|3844.8|1
1650983420000|2022-04-26 14:30:20|3856.8||3856.8||3856.8||3856.8||0
1650983430000|2022-04-26 14:30:30|3855.8|3843.8|3855.8|3844.8|3855.8|3844.8|3855.8|3843.8|7
1650983440000|2022-04-26 14:30:40|3853.8|3841.8|3858.8|3841.8|3858.8|3841.8|3852.8|3841.8|19
1650983460000|2022-04-26 14:31:00|3857.8||3857.8||3857.8||3857.8||2
1650983470000|2022-04-26 14:31:10|3856.8||3856.8||3856.8||3856.8||0
1650983490000|2022-04-26 14:31:30|3855.8||3855.8||3855.8||3855.8||0
1650983500000|2022-04-26 14:31:40|3860.8||3856.8||3860.8||3856.8||12
1650983510000|2022-04-26 14:31:50|3858.8||3857.8||3858.8||3857.8||0
1650983530000|2022-04-26 14:32:10|3856.8||3856.8||3856.8||3856.8||0
1650983550000|2022-04-26 14:32:30|3855.8||3854.8||3855.8||3854.8||0
1650983560000|2022-04-26 14:32:40|3857.8|3840.8|3856.8|3840.8|3857.8|3841.8|3856.8|3839.8|19
1650983570000|2022-04-26 14:32:50|3855.8|3841.8|3853.8|3841.8|3855.8|3841.8|3853.8|3839.8|0
1650983580000|2022-04-26 14:33:00||3840.8||3840.8||3840.8||3840.8|0
1650983590000|2022-04-26 14:33:10||3841.8||3841.8||3841.8||3841.8|0
1650983600000|2022-04-26 14:33:20|3852.8|3840.8|3852.8|3841.8|3852.8|3842.8|3852.8|3840.8|0
1650983610000|2022-04-26 14:33:30||3842.8||3842.8||3842.8||3842.8|0
1650983620000|2022-04-26 14:33:40|3851.8|3843.8|3853.8|3841.8|3856.8|3843.8|3851.8|3841.8|12
1650983630000|2022-04-26 14:33:50|3852.8||3852.8||3852.8||3852.8||0
1650983660000|2022-04-26 14:34:20|3851.8|3839.8|3850.8|3838.8|3851.8|3839.8|3850.8|3838.8|2
1650983670000|2022-04-26 14:34:30|3849.8|3837.8|3848.8|3837.8|3849.8|3841.8|3848.8|3837.8|2
1650983690000|2022-04-26 14:34:50|3852.8||3851.8||3852.8||3851.8||12
1650983700000|2022-04-26 14:35:00|3850.8||3849.8||3850.8||3849.8||0
1650983730000|2022-04-26 14:35:30|3848.8||3848.8||3848.8||3848.8||0
1650983740000|2022-04-26 14:35:40|3844.8||3848.8||3848.8||3844.8||13
1650983750000|2022-04-26 14:35:50|3847.8|3834.8|3841.8|3832.8|3848.8|3834.8|3841.8|3832.8|11
1650983760000|2022-04-26 14:36:00|3844.8|3834.8|3844.8|3833.8|3844.8|3834.8|3844.8|3832.8|1
1650983770000|2022-04-26 14:36:10||3834.8||3834.8||3834.8||3834.8|0
1650983780000|2022-04-26 14:36:20||3835.8||3833.8||3835.8||3832.8|0
1650983790000|2022-04-26 14:36:30||3834.8||3834.8||3835.8||3834.8|1
1650983800000|2022-04-26 14:36:40|3843.8|3832.8|3844.8|3832.8|3844.8|3834.8|3842.8|3832.8|14
1650983830000|2022-04-26 14:37:10||3833.8||3833.8||3833.8||3833.8|1
1650983850000|2022-04-26 14:37:30|3845.8|3834.8|3845.8|3835.8|3845.8|3836.8|3845.8|3834.8|1
1650983860000|2022-04-26 14:37:40|3848.8|3834.8|3848.8|3835.8|3848.8|3835.8|3848.8|3834.8|13
1650983870000|2022-04-26 14:37:50|3847.8|3836.8|3852.8|3839.8|3852.8|3839.8|3847.8|3836.8|9
1650983880000|2022-04-26 14:38:00|3845.8|3838.8|3847.8|3836.8|3848.8|3838.8|3845.8|3833.8|2
1650983890000|2022-04-26 14:38:10|3849.8|3838.8|3850.8|3840.8|3850.8|3840.8|3849.8|3838.8|0
1650983900000|2022-04-26 14:38:20||3839.8||3838.8||3839.8||3838.8|0
1650983910000|2022-04-26 14:38:30|3848.8|3837.8|3848.8|3833.8|3848.8|3837.8|3848.8|3833.8|0
1650983920000|2022-04-26 14:38:40|3846.8|3834.8|3844.8|3832.8|3847.8|3834.8|3844.8|3832.8|14
1650983930000|2022-04-26 14:38:50|3843.8||3842.8||3843.8||3842.8||0
1650983940000|2022-04-26 14:39:00|3843.8|3833.8|3843.8|3834.8|3843.8|3834.8|3842.8|3833.8|8
1650983950000|2022-04-26 14:39:10||3832.8||3833.8||3833.8||3832.8|1
1650983960000|2022-04-26 14:39:20|3844.8|3832.8|3844.8|3834.8|3844.8|3834.8|3842.8|3832.8|1
1650983970000|2022-04-26 14:39:30|3846.8||3845.8||3847.8||3845.8||1
1650983980000|2022-04-26 14:39:40|3846.8||3845.8||3846.8||3845.8||12
1650983990000|2022-04-26 14:39:50|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3
1650984000000|2022-04-26 14:40:00||3833.8||3834.8||3834.8||3833.8|0
1650984020000|2022-04-26 14:40:20||3835.8||3835.8||3835.8||3835.8|1
1650984030000|2022-04-26 14:40:30|3846.8|3838.8|3845.8|3835.8|3846.8|3838.8|3845.8|3835.8|4
1650984040000|2022-04-26 14:40:40|3850.8||3850.8||3850.8||3850.8||12
1650984060000|2022-04-26 14:41:00|3849.8|3836.8|3848.8|3837.8|3849.8|3838.8|3848.8|3836.8|3
1650984070000|2022-04-26 14:41:10||3836.8||3835.8||3836.8||3835.8|0
1650984080000|2022-04-26 14:41:20|3846.8|3836.8|3848.8|3835.8|3848.8|3836.8|3846.8|3835.8|11
1650984100000|2022-04-26 14:41:40|3847.8||3850.8||3851.8||3847.8||12
1650984110000|2022-04-26 14:41:50|3851.8||3851.8||3851.8||3851.8||0
1650984120000|2022-04-26 14:42:00|3850.8||3848.8||3850.8||3848.8||0
1650984130000|2022-04-26 14:42:10|3847.8|3836.8|3846.8|3836.8|3847.8|3836.8|3846.8|3836.8|0
1650984140000|2022-04-26 14:42:20|3849.8|3837.8|3848.8|3839.8|3849.8|3839.8|3845.8|3837.8|3
1650984150000|2022-04-26 14:42:30||3838.8||3838.8||3838.8||3838.8|1
1650984160000|2022-04-26 14:42:40|3847.8|3836.8|3849.8|3838.8|3850.8|3839.8|3845.8|3835.8|19
1650984170000|2022-04-26 14:42:50|3848.8|3841.8|3853.8|3839.8|3853.8|3841.8|3848.8|3839.8|10
1650984180000|2022-04-26 14:43:00|3852.8||3851.8||3852.8||3851.8||0
1650984190000|2022-04-26 14:43:10|3850.8|3835.8|3846.8|3836.8|3850.8|3837.8|3846.8|3835.8|2
1650984200000|2022-04-26 14:43:20|3851.8|3835.8|3850.8|3839.8|3851.8|3839.8|3850.8|3835.8|2
1650984210000|2022-04-26 14:43:30||3838.8||3841.8||3841.8||3838.8|0
1650984220000|2022-04-26 14:43:40|3848.8|3842.8|3852.8|3839.8|3852.8|3842.8|3848.8|3838.8|17
1650984230000|2022-04-26 14:43:50|3851.8|3840.8|3851.8|3841.8|3851.8|3841.8|3851.8|3840.8|0
1650984240000|2022-04-26 14:44:00||3840.8||3839.8||3840.8||3839.8|0
1650984250000|2022-04-26 14:44:10|3852.8|3838.8|3852.8|3840.8|3852.8|3841.8|3852.8|3838.8|0
1650984260000|2022-04-26 14:44:20|3849.8|3837.8|3848.8|3837.8|3849.8|3839.8|3848.8|3837.8|0
1650984270000|2022-04-26 14:44:30|3846.8|3836.8|3847.8|3837.8|3847.8|3837.8|3846.8|3836.8|0
1650984280000|2022-04-26 14:44:40|3848.8|3838.8|3853.8|3840.8|3853.8|3840.8|3848.8|3836.8|12
1650984290000|2022-04-26 14:44:50||3839.8||3839.8||3839.8||3839.8|0
1650984300000|2022-04-26 14:45:00||3838.8||3838.8||3839.8||3837.8|0
1650984310000|2022-04-26 14:45:10||3839.8||3841.8||3841.8||3839.8|0
1650984320000|2022-04-26 14:45:20||3843.8||3841.8||3844.8||3841.8|0
1650984330000|2022-04-26 14:45:30|3854.8|3842.8|3854.8|3843.8|3854.8|3843.8|3854.8|3842.8|0
1650984340000|2022-04-26 14:45:40|3857.8|3846.8|3860.8|3847.8|3864.8|3847.8|3857.8|3846.8|17
1650984350000|2022-04-26 14:45:50|3859.8||3859.8||3859.8||3859.8||0
1650984360000|2022-04-26 14:46:00||3849.8||3850.8||3850.8||3849.8|0
1650984370000|2022-04-26 14:46:10|3860.8|3851.8|3860.8|3852.8|3860.8|3852.8|3860.8|3851.8|2
1650984380000|2022-04-26 14:46:20|3862.8|3853.8|3862.8|3853.8|3865.8|3854.8|3861.8|3852.8|6
1650984390000|2022-04-26 14:46:30|3861.8|3852.8|3861.8|3852.8|3861.8|3853.8|3861.8|3852.8|2
1650984400000|2022-04-26 14:46:40||3850.8||3850.8||3851.8||3850.8|13
1650984420000|2022-04-26 14:47:00|3860.8|3849.8|3860.8|3849.8|3860.8|3849.8|3860.8|3848.8|1
1650984430000|2022-04-26 14:47:10||3848.8||3849.8||3849.8||3848.8|1
1650984440000|2022-04-26 14:47:20||3850.8||3845.8||3851.8||3845.8|1
1650984460000|2022-04-26 14:47:40|3859.8|3843.8|3857.8|3843.8|3864.8|3843.8|3857.8|3843.8|12
1650984490000|2022-04-26 14:48:10|3856.8||3857.8||3857.8||3856.8||0
1650984500000|2022-04-26 14:48:20||3845.8||3846.8||3846.8||3845.8|0
1650984520000|2022-04-26 14:48:40|3860.8||3861.8||3864.8||3859.8||12
1650984530000|2022-04-26 14:48:50|3863.8|3847.8|3861.8|3848.8|3863.8|3851.8|3861.8|3847.8|5
1650984540000|2022-04-26 14:49:00||3849.8||3849.8||3849.8||3848.8|1
1650984550000|2022-04-26 14:49:10||3850.8||3847.8||3850.8||3847.8|3
1650984560000|2022-04-26 14:49:20||3848.8||3848.8||3848.8||3847.8|2
1650984570000|2022-04-26 14:49:30|3860.8|3847.8|3860.8|3847.8|3860.8|3848.8|3860.8|3847.8|0
1650984580000|2022-04-26 14:49:40|3863.8|3848.8|3863.8|3849.8|3863.8|3849.8|3863.8|3848.8|15
1650984590000|2022-04-26 14:49:50|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3849.8|0
1650984600000|2022-04-26 14:50:00|3861.8|3849.8|3861.8|3848.8|3861.8|3849.8|3861.8|3848.8|0
1650984610000|2022-04-26 14:50:10|3860.8|3847.8|3857.8|3847.8|3860.8|3847.8|3857.8|3847.8|0
1650984620000|2022-04-26 14:50:20|3855.8|3845.8|3855.8|3845.8|3855.8|3845.8|3855.8|3845.8|2
1650984630000|2022-04-26 14:50:30||3846.8||3846.8||3846.8||3846.8|0
1650984640000|2022-04-26 14:50:40|3858.8|3847.8|3864.8|3850.8|3866.8|3850.8|3858.8|3847.8|15
1650984650000|2022-04-26 14:50:50|3859.8|3847.8|3859.8|3849.8|3859.8|3849.8|3859.8|3847.8|2
1650984660000|2022-04-26 14:51:00|3858.8|3848.8|3858.8|3845.8|3858.8|3848.8|3858.8|3845.8|2
1650984690000|2022-04-26 14:51:30||3842.8||3842.8||3842.8||3842.8|2
1650984700000|2022-04-26 14:51:40|3860.8||3855.8||3860.8||3855.8||12
1650984710000|2022-04-26 14:51:50|3854.8||3854.8||3854.8||3854.8||0
1650984720000|2022-04-26 14:52:00||3843.8||3842.8||3843.8||3842.8|0
1650984740000|2022-04-26 14:52:20|3853.8|3841.8|3852.8|3841.8|3853.8|3841.8|3852.8|3841.8|0
1650984750000|2022-04-26 14:52:30||3840.8||3840.8||3840.8||3840.8|0
1650984760000|2022-04-26 14:52:40|3855.8|3842.8|3857.8|3842.8|3859.8|3842.8|3855.8|3842.8|12
1650984770000|2022-04-26 14:52:50|3856.8|3843.8|3856.8|3844.8|3856.8|3844.8|3856.8|3843.8|0
1650984780000|2022-04-26 14:53:00||3845.8||3846.8||3846.8||3845.8|0
1650984790000|2022-04-26 14:53:10|3854.8||3856.8||3856.8||3854.8||3
1650984800000|2022-04-26 14:53:20||3845.8||3844.8||3845.8||3842.8|1
1650984810000|2022-04-26 14:53:30|3851.8|3843.8|3850.8|3838.8|3851.8|3843.8|3850.8|3838.8|5
1650984820000|2022-04-26 14:53:40|3856.8|3840.8|3852.8|3841.8|3856.8|3841.8|3852.8|3840.8|12
1650984830000|2022-04-26 14:53:50|3851.8|3840.8|3848.8|3838.8|3852.8|3840.8|3848.8|3838.8|1
1650984840000|2022-04-26 14:54:00|3852.8|3837.8|3847.8|3837.8|3852.8|3838.8|3847.8|3837.8|0
1650984850000|2022-04-26 14:54:10|3846.8|3836.8|3845.8|3836.8|3846.8|3836.8|3845.8|3835.8|0
1650984870000|2022-04-26 14:54:30|3846.8|3838.8|3846.8|3837.8|3846.8|3838.8|3844.8|3837.8|4
1650984880000|2022-04-26 14:54:40|3852.8|3838.8|3851.8|3839.8|3852.8|3839.8|3850.8|3838.8|13
1650984890000|2022-04-26 14:54:50|3850.8||3850.8||3851.8||3850.8||8
1650984900000|2022-04-26 14:55:00||3837.8||3837.8||3837.8||3837.8|0
1650984910000|2022-04-26 14:55:10|3849.8||3848.8||3849.8||3848.8||0
1650984920000|2022-04-26 14:55:20|3849.8|3836.8|3851.8|3836.8|3851.8|3836.8|3849.8|3836.8|12
1650984930000|2022-04-26 14:55:30|3850.8|3834.8|3847.8|3837.8|3850.8|3838.8|3847.8|3834.8|1
1650984940000|2022-04-26 14:55:40||3836.8||3837.8||3837.8||3836.8|0
1650984950000|2022-04-26 14:55:50|3846.8|3835.8|3846.8|3836.8|3846.8|3836.8|3846.8|3835.8|1
1650984960000|2022-04-26 14:56:00|3843.8|3835.8|3844.8|3835.8|3844.8|3835.8|3843.8|3835.8|1
1650984970000|2022-04-26 14:56:10|3845.8|3836.8|3845.8|3836.8|3845.8|3836.8|3843.8|3836.8|3
1650984980000|2022-04-26 14:56:20||3835.8||3835.8||3835.8||3835.8|1
1650984990000|2022-04-26 14:56:30|3844.8||3843.8||3844.8||3843.8||0
1650985000000|2022-04-26 14:56:40|3844.8|3836.8|3846.8|3836.8|3846.8|3836.8|3842.8|3836.8|1
1650985020000|2022-04-26 14:57:00|3845.8|3835.8|3845.8|3835.8|3845.8|3835.8|3845.8|3835.8|1
1650985030000|2022-04-26 14:57:10||3836.8||3837.8||3837.8||3835.8|0
1650985040000|2022-04-26 14:57:20||3836.8||3836.8||3836.8||3836.8|2
1650985050000|2022-04-26 14:57:30||3835.8||3835.8||3835.8||3835.8|1
1650985060000|2022-04-26 14:57:40|3843.8|3834.8|3842.8|3833.8|3843.8|3834.8|3842.8|3833.8|3
1650985070000|2022-04-26 14:57:50|3843.8||3841.8||3843.8||3841.8||0
1650985080000|2022-04-26 14:58:00|3840.8|3832.8|3840.8|3832.8|3840.8|3832.8|3840.8|3832.8|0
1650985090000|2022-04-26 14:58:10|3839.8||3840.8||3840.8||3839.8||1
1650985100000|2022-04-26 14:58:20|3842.8||3842.8||3843.8||3842.8||1
1650985110000|2022-04-26 14:58:30||3834.8||3832.8||3834.8||3832.8|1
1650985130000|2022-04-26 14:58:50|3841.8|3833.8|3841.8|3832.8|3841.8|3833.8|3841.8|3832.8|1
1650985140000|2022-04-26 14:59:00|3840.8||3840.8||3840.8||3840.8||0
1650985150000|2022-04-26 14:59:10|3841.8||3841.8||3841.8||3841.8||1
1650985160000|2022-04-26 14:59:20|3840.8|3833.8|3840.8|3832.8|3840.8|3833.8|3840.8|3832.8|1
1650985170000|2022-04-26 14:59:30|3839.8||3841.8||3841.8||3839.8||2
1650985180000|2022-04-26 14:59:40|3842.8|3833.8|3842.8|3833.8|3842.8|3833.8|3842.8|3832.8|2
1650985190000|2022-04-26 14:59:50|3841.8|3832.8|3841.8|3832.8|3842.8|3832.8|3841.8|3832.8|1
1650985200000|2022-04-26 15:00:00|3840.8|3829.8|3838.8|3829.8|3840.8|3829.8|3838.8|3829.8|4
1650985210000|2022-04-26 15:00:10|3837.8|3827.8|3837.8|3827.8|3837.8|3828.8|3836.8|3827.8|3
1650985220000|2022-04-26 15:00:20|3836.8|3828.8|3835.8|3827.8|3837.8|3828.8|3835.8|3827.8|0
1650985230000|2022-04-26 15:00:30|3836.8||3836.8||3836.8||3836.8||0
1650985240000|2022-04-26 15:00:40|||||||||2
1650985250000|2022-04-26 15:00:50|3835.8|3825.8|3835.8|3825.8|3835.8|3826.8|3833.8|3825.8|3
1650985260000|2022-04-26 15:01:00|3834.8||3834.8||3835.8||3834.8||0
1650985270000|2022-04-26 15:01:10|3833.8||3833.8||3835.8||3833.8||0
1650985280000|2022-04-26 15:01:20|3832.8|3824.8|3832.8|3824.8|3833.8|3825.8|3831.8|3824.8|3
1650985290000|2022-04-26 15:01:30|3833.8|3822.8|3832.8|3824.8|3833.8|3824.8|3832.8|3822.8|0
1650985310000|2022-04-26 15:01:50|3831.8|3822.8|3830.8|3821.8|3831.8|3822.8|3830.8|3821.8|3
1650985320000|2022-04-26 15:02:00|3828.8||3830.8||3832.8||3828.8||1
1650985330000|2022-04-26 15:02:10|||||||||3
1650985350000|2022-04-26 15:02:30||3822.8||3821.8||3822.8||3821.8|0
1650985360000|2022-04-26 15:02:40|3829.8|3822.8|3831.8|3822.8|3831.8|3823.8|3829.8|3822.8|2
1650985370000|2022-04-26 15:02:50||3823.8||3823.8||3824.8||3823.8|0
1650985380000|2022-04-26 15:03:00||3822.8||3823.8||3823.8||3822.8|0
1650985390000|2022-04-26 15:03:10|3830.8|3822.8|3831.8|3822.8|3831.8|3823.8|3830.8|3822.8|1
1650985400000|2022-04-26 15:03:20|3832.8||3832.8||3832.8||3832.8||3
1650985430000|2022-04-26 15:03:50|3831.8|3821.8|3831.8|3821.8|3831.8|3821.8|3831.8|3821.8|1
1650985440000|2022-04-26 15:04:00|3830.8|3822.8|3830.8|3821.8|3830.8|3823.8|3830.8|3819.8|4
1650985450000|2022-04-26 15:04:10|3829.8|3819.8|3830.8|3819.8|3830.8|3819.8|3829.8|3819.8|3
1650985480000|2022-04-26 15:04:40||3817.8||3817.8||3817.8||3817.8|2
1650985490000|2022-04-26 15:04:50||3818.8||3818.8||3818.8||3818.8|0
1650985500000|2022-04-26 15:05:00||3817.8||3818.8||3818.8||3817.8|0
1650985510000|2022-04-26 15:05:10||3817.8||3818.8||3818.8||3817.8|0
1650985520000|2022-04-26 15:05:20|3827.8|3817.8|3827.8|3817.8|3827.8|3817.8|3827.8|3817.8|0
1650985540000|2022-04-26 15:05:40|3825.8||3825.8||3825.8||3825.8||0
1650985550000|2022-04-26 15:05:50|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|8
1650985560000|2022-04-26 15:06:00||3817.8||3818.8||3818.8||3817.8|0
1650985570000|2022-04-26 15:06:10|3831.8|3819.8|3830.8|3820.8|3831.8|3820.8|3830.8|3817.8|0
1650985600000|2022-04-26 15:06:40|3831.8|3821.8|3831.8|3823.8|3831.8|3823.8|3831.8|3821.8|0
1650985620000|2022-04-26 15:07:00|3830.8|3822.8|3830.8|3821.8|3830.8|3822.8|3830.8|3820.8|0
1650985630000|2022-04-26 15:07:10||3820.8||3819.8||3820.8||3819.8|0
1650985650000|2022-04-26 15:07:30||3820.8||3821.8||3821.8||3819.8|0
1650985660000|2022-04-26 15:07:40||3822.8||3821.8||3822.8||3821.8|1
1650985680000|2022-04-26 15:08:00|3831.8|3822.8|3832.8|3823.8|3834.8|3823.8|3830.8|3822.8|6
1650985690000|2022-04-26 15:08:10|3834.8||3834.8||3835.8||3833.8||1
1650985700000|2022-04-26 15:08:20|3833.8|3824.8|3836.8|3826.8|3836.8|3826.8|3832.8|3824.8|2
1650985710000|2022-04-26 15:08:30|3839.8|3827.8|3839.8|3828.8|3839.8|3828.8|3839.8|3827.8|2
1650985720000|2022-04-26 15:08:40|3838.8|3827.8|3838.8|3827.8|3838.8|3830.8|3838.8|3827.8|1
1650985730000|2022-04-26 15:08:50|3839.8|3828.8|3839.8|3829.8|3839.8|3830.8|3839.8|3827.8|8
1650985740000|2022-04-26 15:09:00|3838.8|3828.8|3839.8|3828.8|3839.8|3828.8|3838.8|3826.8|0
1650985750000|2022-04-26 15:09:10||3829.8||3828.8||3830.8||3828.8|1
1650985760000|2022-04-26 15:09:20|3841.8|3829.8|3841.8|3830.8|3841.8|3830.8|3841.8|3829.8|1
1650985770000|2022-04-26 15:09:30|3840.8|3831.8|3842.8|3832.8|3842.8|3832.8|3840.8|3831.8|1
1650985780000|2022-04-26 15:09:40|3841.8||3841.8||3841.8||3841.8||0
1650985800000|2022-04-26 15:10:00||3831.8||3832.8||3832.8||3831.8|0
1650985810000|2022-04-26 15:10:10|3842.8|3831.8|3842.8|3833.8|3842.8|3833.8|3842.8|3831.8|0
1650985820000|2022-04-26 15:10:20|3843.8|3834.8|3843.8|3834.8|3843.8|3834.8|3843.8|3833.8|1
1650985830000|2022-04-26 15:10:30|3842.8||3843.8||3843.8||3842.8||0
1650985850000|2022-04-26 15:10:50|3842.8|3833.8|3843.8|3832.8|3843.8|3834.8|3842.8|3832.8|9
1650985870000|2022-04-26 15:11:10|3842.8||3842.8||3842.8||3842.8||0
1650985880000|2022-04-26 15:11:20|3841.8|3831.8|3841.8|3832.8|3841.8|3832.8|3840.8|3831.8|0
1650985900000|2022-04-26 15:11:40||3833.8||3832.8||3833.8||3832.8|0
1650985920000|2022-04-26 15:12:00|3843.8|3833.8|3847.8|3834.8|3847.8|3834.8|3843.8|3833.8|8
1650985930000|2022-04-26 15:12:10|3846.8||3844.8||3846.8||3844.8||0
1650985960000|2022-04-26 15:12:40|3843.8|3833.8|3842.8|3832.8|3844.8|3834.8|3842.8|3832.8|2
1650985970000|2022-04-26 15:12:50|3841.8|3830.8|3841.8|3830.8|3841.8|3830.8|3841.8|3830.8|1
1650985980000|2022-04-26 15:13:00|3842.8|3829.8|3841.8|3829.8|3842.8|3829.8|3841.8|3829.8|0
1650985990000|2022-04-26 15:13:10|3842.8|3828.8|3840.8|3828.8|3842.8|3828.8|3840.8|3828.8|0
1650986010000|2022-04-26 15:13:30|3839.8||3837.8||3839.8||3837.8||0
1650986020000|2022-04-26 15:13:40|3838.8|3829.8|3839.8|3829.8|3839.8|3829.8|3838.8|3829.8|0
1650986030000|2022-04-26 15:13:50||3830.8||3830.8||3830.8||3830.8|0
1650986040000|2022-04-26 15:14:00|3840.8|3832.8|3843.8|3832.8|3843.8|3834.8|3840.8|3831.8|7
1650986050000|2022-04-26 15:14:10||3830.8||3833.8||3833.8||3830.8|0
1650986060000|2022-04-26 15:14:20|3842.8|3834.8|3843.8|3834.8|3843.8|3834.8|3842.8|3834.8|0
1650986070000|2022-04-26 15:14:30|3842.8|3832.8|3844.8|3835.8|3844.8|3835.8|3842.8|3832.8|5
1650986080000|2022-04-26 15:14:40|3843.8|3834.8|3843.8|3834.8|3843.8|3834.8|3843.8|3834.8|0
1650986090000|2022-04-26 15:14:50|3842.8||3842.8||3842.8||3842.8||0
1650986100000|2022-04-26 15:15:00|3841.8|3832.8|3842.8|3832.8|3842.8|3833.8|3841.8|3832.8|7
1650986110000|2022-04-26 15:15:10||3830.8||3832.8||3833.8||3830.8|0
1650986120000|2022-04-26 15:15:20|3841.8|3830.8|3838.8|3824.8|3841.8|3831.8|3838.8|3823.8|12
1650986130000|2022-04-26 15:15:30|3836.8||3836.8||3836.8||3834.8||0
1650986150000|2022-04-26 15:15:50|3835.8|3825.8|3835.8|3825.8|3835.8|3826.8|3834.8|3823.8|1
1650986170000|2022-04-26 15:16:10|3834.8|3823.8|3833.8|3823.8|3834.8|3824.8|3833.8|3823.8|0
1650986210000|2022-04-26 15:16:50|3835.8||3835.8||3835.8||3835.8||2
1650986230000|2022-04-26 15:17:10|3834.8||3834.8||3834.8||3834.8||0
1650986250000|2022-04-26 15:17:30|3833.8||3832.8||3833.8||3832.8||0
1650986260000|2022-04-26 15:17:40||3821.8||3822.8||3823.8||3821.8|0
1650986270000|2022-04-26 15:17:50|3833.8|3821.8|3833.8|3825.8|3833.8|3825.8|3833.8|3821.8|0
1650986280000|2022-04-26 15:18:00|3832.8|3823.8|3832.8|3825.8|3833.8|3825.8|3832.8|3823.8|2
1650986290000|2022-04-26 15:18:10|3833.8||3832.8||3833.8||3832.8||2
1650986310000|2022-04-26 15:18:30|3831.8|3823.8|3832.8|3825.8|3832.8|3825.8|3831.8|3823.8|17
1650986320000|2022-04-26 15:18:40|3833.8|3823.8|3832.8|3824.8|3833.8|3824.8|3832.8|3823.8|4
1650986330000|2022-04-26 15:18:50||3823.8||3824.8||3824.8||3823.8|0
1650986340000|2022-04-26 15:19:00|3833.8|3825.8|3832.8|3824.8|3833.8|3825.8|3832.8|3824.8|0
1650986350000|2022-04-26 15:19:10|3831.8|3823.8|3831.8|3823.8|3831.8|3823.8|3831.8|3823.8|1
1650986360000|2022-04-26 15:19:20|3832.8||3831.8||3832.8||3831.8||1
1650986390000|2022-04-26 15:19:50|3830.8|3821.8|3831.8|3823.8|3831.8|3823.8|3830.8|3821.8|5
1650986400000|2022-04-26 15:20:00|3835.8||3833.8||3835.8||3833.8||4
1650986410000|2022-04-26 15:20:10|3834.8|3824.8|3835.8|3826.8|3836.8|3827.8|3834.8|3823.8|2
1650986420000|2022-04-26 15:20:20||3825.8||3826.8||3826.8||3823.8|0
1650986430000|2022-04-26 15:20:30|3836.8|3827.8|3839.8|3830.8|3839.8|3830.8|3836.8|3827.8|1
1650986440000|2022-04-26 15:20:40||3829.8||3828.8||3829.8||3826.8|0
1650986450000|2022-04-26 15:20:50|3838.8||3838.8||3838.8||3838.8||0
1650986460000|2022-04-26 15:21:00||3829.8||3828.8||3829.8||3828.8|0
1650986470000|2022-04-26 15:21:10|3839.8|3829.8|3839.8|3830.8|3839.8|3830.8|3839.8|3828.8|0
1650986480000|2022-04-26 15:21:20||3828.8||3830.8||3831.8||3828.8|2
1650986490000|2022-04-26 15:21:30|3838.8|3828.8|3838.8|3828.8|3838.8|3830.8|3838.8|3828.8|10
1650986500000|2022-04-26 15:21:40|3839.8|3829.8|3839.8|3831.8|3839.8|3831.8|3839.8|3828.8|2
1650986510000|2022-04-26 15:21:50|3838.8|3832.8|3841.8|3832.8|3841.8|3832.8|3838.8|3832.8|5
1650986520000|2022-04-26 15:22:00||3833.8||3832.8||3833.8||3832.8|0
1650986530000|2022-04-26 15:22:10|3842.8|3833.8|3844.8|3836.8|3844.8|3836.8|3841.8|3832.8|10
1650986540000|2022-04-26 15:22:20|3845.8||3846.8||3846.8||3844.8||3
1650986550000|2022-04-26 15:22:30|3851.8|3839.8|3847.8|3839.8|3851.8|3840.8|3847.8|3836.8|7
1650986570000|2022-04-26 15:22:50|3848.8||3849.8||3849.8||3848.8||3
1650986580000|2022-04-26 15:23:00|3850.8|3840.8|3850.8|3841.8|3850.8|3841.8|3850.8|3840.8|0
1650986590000|2022-04-26 15:23:10|3851.8|3842.8|3851.8|3842.8|3851.8|3842.8|3851.8|3842.8|0
1650986600000|2022-04-26 15:23:20||3843.8||3842.8||3843.8||3842.8|2
1650986610000|2022-04-26 15:23:30|||||||||2
1650986620000|2022-04-26 15:23:40|3850.8|3840.8|3850.8|3842.8|3850.8|3842.8|3849.8|3840.8|0
1650986630000|2022-04-26 15:23:50|3849.8|3841.8|3849.8|3841.8|3849.8|3841.8|3849.8|3841.8|0
1650986640000|2022-04-26 15:24:00|3848.8||3849.8||3849.8||3848.8||0
1650986650000|2022-04-26 15:24:10|3848.8|3842.8|3850.8|3843.8|3850.8|3843.8|3848.8|3842.8|0
1650986660000|2022-04-26 15:24:20|3851.8|3844.8|3851.8|3843.8|3853.8|3844.8|3851.8|3843.8|8
1650986670000|2022-04-26 15:24:30|3850.8|3842.8|3852.8|3843.8|3852.8|3843.8|3850.8|3840.8|3
1650986680000|2022-04-26 15:24:40|3851.8|3842.8|3851.8|3840.8|3851.8|3842.8|3851.8|3840.8|0
1650986690000|2022-04-26 15:24:50||3843.8||3842.8||3843.8||3841.8|2
1650986700000|2022-04-26 15:25:00|3852.8|3843.8|3851.8|3841.8|3852.8|3843.8|3850.8|3841.8|3
1650986710000|2022-04-26 15:25:10|3850.8|3842.8|3850.8|3842.8|3850.8|3842.8|3850.8|3842.8|0
1650986720000|2022-04-26 15:25:20|3851.8|3841.8|3851.8|3841.8|3851.8|3841.8|3850.8|3841.8|2
1650986730000|2022-04-26 15:25:30|3852.8|3842.8|3851.8|3842.8|3852.8|3842.8|3851.8|3842.8|0
1650986740000|2022-04-26 15:25:40||3843.8||3843.8||3843.8||3843.8|0
1650986750000|2022-04-26 15:25:50|3852.8|3844.8|3854.8|3845.8|3854.8|3845.8|3852.8|3843.8|7
1650986760000|2022-04-26 15:26:00|3855.8|3844.8|3855.8|3845.8|3855.8|3846.8|3855.8|3844.8|0
1650986770000|2022-04-26 15:26:10||3844.8||3844.8||3844.8||3844.8|0
1650986780000|2022-04-26 15:26:20|3854.8||3854.8||3854.8||3853.8||0
1650986790000|2022-04-26 15:26:30|3853.8|3845.8|3853.8|3844.8|3853.8|3846.8|3853.8|3844.8|2
1650986800000|2022-04-26 15:26:40|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|3853.8|3845.8|6
1650986810000|2022-04-26 15:26:50|3853.8|3844.8|3853.8|3844.8|3854.8|3844.8|3853.8|3844.8|0
1650986820000|2022-04-26 15:27:00|3854.8|3843.8|3854.8|3845.8|3854.8|3845.8|3853.8|3843.8|9
1650986830000|2022-04-26 15:27:10|3853.8|3844.8|3853.8|3844.8|3854.8|3844.8|3853.8|3844.8|2
1650986840000|2022-04-26 15:27:20|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|2
1650986850000|2022-04-26 15:27:30|3853.8||3854.8||3854.8||3853.8||25
1650986860000|2022-04-26 15:27:40|3853.8||3854.8||3854.8||3853.8||2
1650986870000|2022-04-26 15:27:50|3855.8|3844.8|3855.8|3847.8|3855.8|3847.8|3855.8|3844.8|1
1650986880000|2022-04-26 15:28:00|3856.8|3848.8|3855.8|3845.8|3856.8|3848.8|3855.8|3844.8|10
1650986900000|2022-04-26 15:28:20|3854.8|3844.8|3853.8|3844.8|3854.8|3845.8|3853.8|3844.8|6
1650986920000|2022-04-26 15:28:40|3854.8||3853.8||3854.8||3853.8||1
1650986930000|2022-04-26 15:28:50|3852.8||3852.8||3852.8||3852.8||0
1650986940000|2022-04-26 15:29:00|3853.8|3845.8|3854.8|3845.8|3854.8|3845.8|3853.8|3845.8|2
1650986950000|2022-04-26 15:29:10|3853.8|3844.8|3853.8|3844.8|3854.8|3845.8|3853.8|3844.8|0
1650986960000|2022-04-26 15:29:20||3845.8||3844.8||3845.8||3844.8|0
1650986980000|2022-04-26 15:29:40||3842.8||3845.8||3845.8||3841.8|6
1650986990000|2022-04-26 15:29:50|3852.8|3844.8|3851.8|3841.8|3852.8|3845.8|3851.8|3841.8|17
1650987000000|2022-04-26 15:30:00|3850.8||3851.8||3851.8||3850.8||4
1650987010000|2022-04-26 15:30:10||3842.8||3842.8||3842.8||3841.8|0
1650987020000|2022-04-26 15:30:20|3852.8|3841.8|3855.8|3845.8|3855.8|3845.8|3852.8|3841.8|3
1650987050000|2022-04-26 15:30:50|3854.8|3844.8|3853.8|3843.8|3854.8|3844.8|3853.8|3843.8|0
1650987060000|2022-04-26 15:31:00||3842.8||3843.8||3843.8||3842.8|5
1650987070000|2022-04-26 15:31:10|3851.8|3842.8|3853.8|3843.8|3853.8|3843.8|3851.8|3842.8|3
1650987080000|2022-04-26 15:31:20||3842.8||3842.8||3843.8||3842.8|0
1650987090000|2022-04-26 15:31:30|3852.8||3852.8||3852.8||3852.8||0
1650987100000|2022-04-26 15:31:40|3853.8||3855.8||3855.8||3853.8||0
1650987120000|2022-04-26 15:32:00|3856.8|3844.8|3855.8|3844.8|3856.8|3845.8|3855.8|3844.8|0
1650987130000|2022-04-26 15:32:10|3854.8||3854.8||3854.8||3854.8||0
1650987140000|2022-04-26 15:32:20|3853.8|3842.8|3852.8|3843.8|3853.8|3843.8|3852.8|3842.8|5
1650987150000|2022-04-26 15:32:30|3853.8|3844.8|3852.8|3844.8|3853.8|3844.8|3852.8|3843.8|0
1650987160000|2022-04-26 15:32:40|3853.8|3843.8|3853.8|3844.8|3853.8|3844.8|3853.8|3843.8|0
1650987170000|2022-04-26 15:32:50||3843.8||3844.8||3844.8||3843.8|0
1650987180000|2022-04-26 15:33:00|3855.8|3845.8|3855.8|3845.8|3856.8|3845.8|3855.8|3845.8|6
1650987190000|2022-04-26 15:33:10|3856.8||3855.8||3856.8||3855.8||3
1650987200000|2022-04-26 15:33:20|3856.8|3847.8|3856.8|3847.8|3856.8|3847.8|3855.8|3847.8|0
1650987210000|2022-04-26 15:33:30|3855.8||3856.8||3856.8||3855.8||2
1650987220000|2022-04-26 15:33:40|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|1
1650987230000|2022-04-26 15:33:50|3859.8|3849.8|3863.8|3853.8|3863.8|3853.8|3859.8|3849.8|3
1650987240000|2022-04-26 15:34:00|3865.8||3864.8||3865.8||3863.8||0
1650987250000|2022-04-26 15:34:10|3863.8||3864.8||3864.8||3863.8||0
1650987260000|2022-04-26 15:34:20|3863.8|3854.8|3861.8|3853.8|3863.8|3854.8|3861.8|3853.8|1
1650987270000|2022-04-26 15:34:30|3862.8||3862.8||3862.8||3862.8||0
1650987280000|2022-04-26 15:34:40||3855.8||3852.8||3855.8||3852.8|2
1650987290000|2022-04-26 15:34:50||3855.8||3852.8||3855.8||3852.8|1
1650987300000|2022-04-26 15:35:00|3861.8|3849.8|3860.8|3850.8|3861.8|3850.8|3859.8|3849.8|2
1650987310000|2022-04-26 15:35:10||3849.8||3850.8||3850.8||3849.8|0
1650987320000|2022-04-26 15:35:20|3859.8|3849.8|3859.8|3849.8|3859.8|3849.8|3858.8|3849.8|0
1650987330000|2022-04-26 15:35:30|3858.8|3847.8|3856.8|3847.8|3858.8|3847.8|3856.8|3847.8|1
1650987340000|2022-04-26 15:35:40|3855.8|3846.8|3854.8|3844.8|3855.8|3846.8|3854.8|3844.8|2
1650987350000|2022-04-26 15:35:50|3853.8|3843.8|3849.8|3839.8|3853.8|3843.8|3849.8|3839.8|10
1650987360000|2022-04-26 15:36:00|3851.8|3840.8|3851.8|3843.8|3852.8|3843.8|3851.8|3839.8|7
1650987370000|2022-04-26 15:36:10|3854.8|3844.8|3853.8|3842.8|3854.8|3844.8|3853.8|3839.8|1
1650987380000|2022-04-26 15:36:20|3852.8|3841.8|3851.8|3841.8|3852.8|3841.8|3851.8|3841.8|1
1650987400000|2022-04-26 15:36:40|3850.8||3850.8||3850.8||3850.8||2
1650987410000|2022-04-26 15:36:50||3839.8||3841.8||3841.8||3839.8|3
1650987420000|2022-04-26 15:37:00|3852.8|3842.8|3853.8|3842.8|3853.8|3842.8|3852.8|3842.8|2
1650987440000|2022-04-26 15:37:20|3852.8|3841.8|3851.8|3841.8|3852.8|3841.8|3851.8|3841.8|0
1650987460000|2022-04-26 15:37:40|3852.8||3851.8||3852.8||3851.8||0
1650987470000|2022-04-26 15:37:50|3852.8||3852.8||3852.8||3852.8||0
1650987480000|2022-04-26 15:38:00|3853.8|3842.8|3853.8|3843.8|3853.8|3843.8|3850.8|3842.8|1
1650987490000|2022-04-26 15:38:10|3850.8||3854.8||3854.8||3850.8||1
1650987520000|2022-04-26 15:38:40|3855.8|3844.8|3855.8|3845.8|3855.8|3845.8|3855.8|3844.8|0
1650987540000|2022-04-26 15:39:00||3843.8||3843.8||3843.8||3843.8|0
1650987550000|2022-04-26 15:39:10|3854.8|3844.8|3854.8|3844.8|3854.8|3845.8|3854.8|3844.8|0
1650987560000|2022-04-26 15:39:20|3855.8|3845.8|3855.8|3846.8|3855.8|3846.8|3855.8|3845.8|0
1650987580000|2022-04-26 15:39:40||3847.8||3847.8||3847.8||3847.8|0
1650987600000|2022-04-26 15:40:00||3846.8||3845.8||3846.8||3845.8|0
1650987610000|2022-04-26 15:40:10|3854.8|3843.8|3853.8|3844.8|3854.8|3844.8|3853.8|3842.8|0
1650987620000|2022-04-26 15:40:20|3854.8|3843.8|3854.8|3843.8|3854.8|3843.8|3854.8|3843.8|0
1650987630000|2022-04-26 15:40:30|3850.8|3842.8|3854.8|3842.8|3854.8|3843.8|3850.8|3842.8|1
1650987640000|2022-04-26 15:40:40||3843.8||3842.8||3843.8||3842.8|0
1650987650000|2022-04-26 15:40:50|3853.8||3852.8||3853.8||3852.8||0
1650987680000|2022-04-26 15:41:20|3851.8|3840.8|3850.8|3841.8|3851.8|3841.8|3850.8|3840.8|5
1650987690000|2022-04-26 15:41:30||3839.8||3839.8||3840.8||3839.8|0
1650987700000|2022-04-26 15:41:40|3849.8||3849.8||3849.8||3849.8||0
1650987710000|2022-04-26 15:41:50||3837.8||3838.8||3838.8||3837.8|0
1650987740000|2022-04-26 15:42:20|3851.8|3839.8|3851.8|3842.8|3851.8|3842.8|3851.8|3839.8|5
1650987750000|2022-04-26 15:42:30|3852.8|3840.8|3851.8|3841.8|3852.8|3843.8|3851.8|3840.8|0
1650987760000|2022-04-26 15:42:40||3843.8||3843.8||3843.8||3843.8|2
1650987770000|2022-04-26 15:42:50|3852.8||3852.8||3852.8||3852.8||1
1650987780000|2022-04-26 15:43:00|3853.8|3845.8|3852.8|3845.8|3853.8|3845.8|3852.8|3845.8|0
1650987790000|2022-04-26 15:43:10|3853.8|3846.8|3855.8|3847.8|3855.8|3847.8|3853.8|3846.8|7
1650987800000|2022-04-26 15:43:20||3846.8||3846.8||3846.8||3846.8|1
1650987810000|2022-04-26 15:43:30|3854.8|3845.8|3853.8|3845.8|3854.8|3848.8|3853.8|3845.8|3
1650987820000|2022-04-26 15:43:40|3852.8|3844.8|3852.8|3843.8|3852.8|3844.8|3851.8|3843.8|1
1650987840000|2022-04-26 15:44:00|3850.8|3842.8|3852.8|3842.8|3852.8|3842.8|3850.8|3842.8|1
1650987850000|2022-04-26 15:44:10|3851.8||3852.8||3852.8||3851.8||0
1650987860000|2022-04-26 15:44:20|3854.8|3843.8|3854.8|3844.8|3856.8|3844.8|3854.8|3843.8|2
1650987870000|2022-04-26 15:44:30|3856.8|3845.8|3856.8|3845.8|3856.8|3845.8|3855.8|3845.8|0
1650987880000|2022-04-26 15:44:40||3846.8||3846.8||3846.8||3846.8|0
1650987900000|2022-04-26 15:45:00|3857.8||3856.8||3857.8||3856.8||0
1650987920000|2022-04-26 15:45:20|3859.8|3847.8|3859.8|3849.8|3859.8|3849.8|3859.8|3847.8|2
1650987940000|2022-04-26 15:45:40|3858.8|3847.8|3858.8|3847.8|3858.8|3847.8|3858.8|3847.8|0
1650987950000|2022-04-26 15:45:50||3848.8||3848.8||3848.8||3848.8|0
1650987960000|2022-04-26 15:46:00||3847.8||3844.8||3848.8||3844.8|0
1650987970000|2022-04-26 15:46:10|3857.8||3856.8||3857.8||3856.8||0
1650987980000|2022-04-26 15:46:20|3855.8|3843.8|3853.8|3843.8|3855.8|3843.8|3853.8|3843.8|0
1650988020000|2022-04-26 15:47:00|3855.8||3854.8||3855.8||3854.8||0
1650988030000|2022-04-26 15:47:10|3855.8||3854.8||3855.8||3854.8||0
1650988050000|2022-04-26 15:47:30|3855.8|3846.8|3855.8|3846.8|3855.8|3846.8|3855.8|3846.8|0
1650988060000|2022-04-26 15:47:40|3858.8|3847.8|3857.8|3849.8|3858.8|3849.8|3856.8|3847.8|5
1650988070000|2022-04-26 15:47:50|3859.8|3850.8|3859.8|3846.8|3859.8|3850.8|3859.8|3846.8|3
1650988110000|2022-04-26 15:48:30|3860.8|3850.8|3860.8|3850.8|3860.8|3850.8|3860.8|3850.8|0
1650988120000|2022-04-26 15:48:40|3861.8|3851.8|3861.8|3850.8|3861.8|3852.8|3861.8|3850.8|1
1650988130000|2022-04-26 15:48:50||3846.8||3846.8||3846.8||3846.8|0
1650988160000|2022-04-26 15:49:20|3860.8||3858.8||3860.8||3858.8||0
1650988170000|2022-04-26 15:49:30|3857.8||3856.8||3857.8||3856.8||0
1650988180000|2022-04-26 15:49:40||3847.8||3847.8||3847.8||3847.8|0
1650988190000|2022-04-26 15:49:50|3859.8||3858.8||3859.8||3857.8||0
1650988200000|2022-04-26 15:50:00|3860.8||3860.8||3860.8||3860.8||2
1650988210000|2022-04-26 15:50:10|3859.8||3859.8||3859.8||3859.8||0
1650988240000|2022-04-26 15:50:40|3860.8||3860.8||3860.8||3860.8||0
1650988260000|2022-04-26 15:51:00|3859.8||3859.8||3859.8||3859.8||0
1650988270000|2022-04-26 15:51:10|3858.8||3859.8||3859.8||3858.8||0
1650988290000|2022-04-26 15:51:30|3860.8||3860.8||3860.8||3860.8||0
1650988320000|2022-04-26 15:52:00||3852.8||3847.8||3852.8||3847.8|1
1650988370000|2022-04-26 15:52:50|3859.8||3859.8||3859.8||3859.8||0
1650988390000|2022-04-26 15:53:10|3856.8|3843.8|3856.8|3843.8|3856.8|3843.8|3856.8|3843.8|1
1650988410000|2022-04-26 15:53:30|3853.8||3853.8||3856.8||3851.8||5
1650988430000|2022-04-26 15:53:50|3856.8||3856.8||3856.8||3856.8||0
1650988460000|2022-04-26 15:54:20||3845.8||3846.8||3846.8||3845.8|0
1650988500000|2022-04-26 15:55:00|3855.8|3847.8|3855.8|3844.8|3855.8|3847.8|3855.8|3843.8|1
1650988510000|2022-04-26 15:55:10|3853.8|3842.8|3852.8|3843.8|3853.8|3843.8|3852.8|3842.8|5
1650988530000|2022-04-26 15:55:30|3851.8|3838.8|3851.8|3839.8|3851.8|3839.8|3851.8|3838.8|5
1650988540000|2022-04-26 15:55:40|3850.8||3849.8||3850.8||3849.8||0
1650988550000|2022-04-26 15:55:50|3848.8||3848.8||3848.8||3848.8||0
1650988560000|2022-04-26 15:56:00|3847.8||3847.8||3847.8||3847.8||0
1650988570000|2022-04-26 15:56:10|3852.8|3837.8|3852.8|3840.8|3852.8|3840.8|3852.8|3837.8|11
1650988590000|2022-04-26 15:56:30|3850.8||3850.8||3850.8||3850.8||0
1650988600000|2022-04-26 15:56:40||3837.8||3841.8||3841.8||3837.8|0
1650988610000|2022-04-26 15:56:50||3842.8||3842.8||3842.8||3842.8|0
1650988620000|2022-04-26 15:57:00||3840.8||3840.8||3840.8||3840.8|1
1650988640000|2022-04-26 15:57:20||3837.8||3839.8||3840.8||3837.8|0
1650988660000|2022-04-26 15:57:40||3837.8||3838.8||3838.8||3837.8|0
1650988680000|2022-04-26 15:58:00|3849.8||3849.8||3849.8||3849.8||0
1650988690000|2022-04-26 15:58:10|3848.8||3847.8||3848.8||3847.8||0
1650988700000|2022-04-26 15:58:20||3837.8||3839.8||3839.8||3837.8|0
1650988730000|2022-04-26 15:58:50|3846.8|3837.8|3846.8|3838.8|3846.8|3838.8|3846.8|3837.8|0
1650988740000|2022-04-26 15:59:00||3837.8||3838.8||3838.8||3837.8|0
1650988750000|2022-04-26 15:59:10||3834.8||3834.8||3835.8||3832.8|6
1650988760000|2022-04-26 15:59:20|3844.8|3832.8|3844.8|3835.8|3844.8|3835.8|3844.8|3832.8|0
1650988780000|2022-04-26 15:59:40|3842.8|3834.8|3842.8|3835.8|3842.8|3835.8|3841.8|3834.8|11
1650988800000|2022-04-26 16:00:00|3844.8|3837.8|3846.8|3838.8|3846.8|3838.8|3844.8|3837.8|25
1650988810000|2022-04-26 16:00:10|3845.8|3837.8|3846.8|3838.8|3846.8|3838.8|3845.8|3835.8|7
1650988820000|2022-04-26 16:00:20|3849.8|3839.8|3849.8|3839.8|3849.8|3839.8|3849.8|3839.8|1
1650988830000|2022-04-26 16:00:30|3848.8||3848.8||3848.8||3848.8||0
1650988840000|2022-04-26 16:00:40||3838.8||3840.8||3840.8||3838.8|0
1650988850000|2022-04-26 16:00:50|3847.8|3841.8|3849.8|3841.8|3849.8|3841.8|3847.8|3841.8|1
1650988860000|2022-04-26 16:01:00||3842.8||3839.8||3842.8||3838.8|1
1650988870000|2022-04-26 16:01:10||3840.8||3839.8||3840.8||3839.8|0
1650988880000|2022-04-26 16:01:20|3850.8|3840.8|3851.8|3842.8|3851.8|3842.8|3850.8|3839.8|0
1650988890000|2022-04-26 16:01:30||3843.8||3843.8||3843.8||3843.8|0
1650988900000|2022-04-26 16:01:40||3844.8||3843.8||3844.8||3843.8|5
1650988920000|2022-04-26 16:02:00|3855.8|3844.8|3855.8|3844.8|3855.8|3844.8|3855.8|3844.8|7
1650988930000|2022-04-26 16:02:10|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1650988940000|2022-04-26 16:02:20|3853.8|3840.8|3852.8|3840.8|3853.8|3840.8|3852.8|3840.8|0
1650988950000|2022-04-26 16:02:30|3851.8|3841.8|3851.8|3841.8|3851.8|3841.8|3851.8|3841.8|0
1650988960000|2022-04-26 16:02:40||3840.8||3840.8||3841.8||3840.8|0
1650989020000|2022-04-26 16:03:40||3841.8||3842.8||3842.8||3841.8|0
1650989030000|2022-04-26 16:03:50|3854.8||3854.8||3854.8||3854.8||1
1650989040000|2022-04-26 16:04:00|3853.8||3853.8||3853.8||3853.8||0
1650989050000|2022-04-26 16:04:10|3854.8||3854.8||3854.8||3854.8||0
1650989070000|2022-04-26 16:04:30||3845.8||3845.8||3845.8||3845.8|0
1650989080000|2022-04-26 16:04:40||3844.8||3842.8||3844.8||3842.8|1
1650989100000|2022-04-26 16:05:00|3853.8||3853.8||3853.8||3853.8||0
1650989120000|2022-04-26 16:05:20|3854.8||3854.8||3854.8||3854.8||0
1650989130000|2022-04-26 16:05:30|3853.8||3853.8||3853.8||3853.8||0
1650989190000|2022-04-26 16:06:30||3844.8||3844.8||3844.8||3844.8|0
1650989200000|2022-04-26 16:06:40||3846.8||3844.8||3846.8||3844.8|1
1650989240000|2022-04-26 16:07:20||3845.8||3845.8||3845.8||3845.8|0
1650989250000|2022-04-26 16:07:30|3856.8|3846.8|3856.8|3846.8|3857.8|3846.8|3856.8|3846.8|5
1650989260000|2022-04-26 16:07:40||3844.8||3844.8||3844.8||3844.8|0
1650989280000|2022-04-26 16:08:00|3857.8|3845.8|3858.8|3848.8|3858.8|3848.8|3857.8|3845.8|0
1650989290000|2022-04-26 16:08:10||3847.8||3849.8||3849.8||3847.8|0
1650989300000|2022-04-26 16:08:20|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|1
1650989310000|2022-04-26 16:08:30|3856.8||3857.8||3857.8||3855.8||2
1650989340000|2022-04-26 16:09:00||3844.8||3844.8||3844.8||3844.8|0
1650989360000|2022-04-26 16:09:20|3858.8||3858.8||3858.8||3858.8||0
1650989370000|2022-04-26 16:09:30||3845.8||3845.8||3845.8||3845.8|0
1650989390000|2022-04-26 16:09:50||3846.8||3847.8||3847.8||3846.8|0
1650989400000|2022-04-26 16:10:00||3848.8||3849.8||3849.8||3848.8|3
1650989430000|2022-04-26 16:10:30||3850.8||3850.8||3850.8||3850.8|0
1650989460000|2022-04-26 16:11:00|3859.8|3852.8|3861.8|3852.8|3861.8|3852.8|3859.8|3852.8|2
1650989470000|2022-04-26 16:11:10|3862.8|3853.8|3862.8|3853.8|3862.8|3853.8|3862.8|3853.8|2
1650989480000|2022-04-26 16:11:20|3864.8|3854.8|3864.8|3857.8|3864.8|3857.8|3864.8|3854.8|1
1650989490000|2022-04-26 16:11:30|3866.8||3865.8||3866.8||3865.8||0
1650989500000|2022-04-26 16:11:40|3866.8|3858.8|3868.8|3861.8|3868.8|3861.8|3866.8|3858.8|10
1650989510000|2022-04-26 16:11:50|||||||||2
1650989520000|2022-04-26 16:12:00||3858.8||3857.8||3858.8||3857.8|17
1650989580000|2022-04-26 16:13:00||3858.8||3857.8||3858.8||3857.8|2
1650989620000|2022-04-26 16:13:40|3870.8||3870.8||3870.8||3870.8||6
1650989660000|2022-04-26 16:14:20|3873.8|3858.8|3874.8|3858.8|3874.8|3858.8|3873.8|3858.8|1
1650989670000|2022-04-26 16:14:30|3873.8|3857.8|3875.8|3864.8|3875.8|3864.8|3872.8|3857.8|0
1650989680000|2022-04-26 16:14:40|3878.8|3865.8|3878.8|3865.8|3878.8|3865.8|3878.8|3865.8|1
1650989690000|2022-04-26 16:14:50|3874.8|3864.8|3876.8|3864.8|3878.8|3864.8|3874.8|3864.8|2
1650989700000|2022-04-26 16:15:00||3868.8||3868.8||3868.8||3868.8|0
1650989710000|2022-04-26 16:15:10|3878.8|3869.8|3879.8|3870.8|3879.8|3872.8|3878.8|3869.8|6
1650989720000|2022-04-26 16:15:20|3880.8||3880.8||3880.8||3880.8||0
1650989740000|2022-04-26 16:15:40|3882.8||3882.8||3882.8||3882.8||0
1650989760000|2022-04-26 16:16:00||3872.8||3872.8||3872.8||3872.8|0
1650989770000|2022-04-26 16:16:10||3873.8||3873.8||3874.8||3873.8|2
1650989780000|2022-04-26 16:16:20|3881.8|3872.8|3881.8|3870.8|3881.8|3872.8|3881.8|3870.8|1
1650989800000|2022-04-26 16:16:40||3872.8||3870.8||3872.8||3870.8|2
1650989820000|2022-04-26 16:17:00||3872.8||3872.8||3872.8||3872.8|0
1650989870000|2022-04-26 16:17:50|3880.8|3873.8|3883.8|3873.8|3883.8|3873.8|3880.8|3873.8|5
1650989890000|2022-04-26 16:18:10|3882.8||3882.8||3882.8||3882.8||0
1650989900000|2022-04-26 16:18:20|3880.8||3880.8||3880.8||3880.8||0
1650989910000|2022-04-26 16:18:30|3881.8|3872.8|3881.8|3870.8|3881.8|3872.8|3881.8|3870.8|4
1650989920000|2022-04-26 16:18:40||3869.8||3870.8||3870.8||3869.8|0
1650989930000|2022-04-26 16:18:50||3869.8||3870.8||3870.8||3869.8|0
1650989940000|2022-04-26 16:19:00||3869.8||3869.8||3869.8||3869.8|0
1650989950000|2022-04-26 16:19:10|3880.8||3879.8||3880.8||3879.8||0
1650989970000|2022-04-26 16:19:30||3870.8||3869.8||3870.8||3869.8|0
1650990000000|2022-04-26 16:20:00||3867.8||3867.8||3867.8||3867.8|1
1650990020000|2022-04-26 16:20:20||3868.8||3867.8||3869.8||3867.8|0
1650990050000|2022-04-26 16:20:50||3868.8||3867.8||3868.8||3867.8|0
1650990080000|2022-04-26 16:21:20|3876.8||3876.8||3876.8||3876.8||0
1650990100000|2022-04-26 16:21:40|3878.8||3877.8||3878.8||3875.8||6
1650990130000|2022-04-26 16:22:10||3866.8||3866.8||3867.8||3866.8|0
1650990140000|2022-04-26 16:22:20|3878.8|3867.8|3878.8|3868.8|3878.8|3868.8|3878.8|3867.8|0
1650990150000|2022-04-26 16:22:30|3879.8|3869.8|3879.8|3868.8|3879.8|3869.8|3879.8|3868.8|0
1650990160000|2022-04-26 16:22:40|3880.8||3880.8||3880.8||3880.8||0
1650990190000|2022-04-26 16:23:10|3881.8||3881.8||3881.8||3881.8||0
1650990200000|2022-04-26 16:23:20|3889.8|3879.8|3889.8|3879.8|3889.8|3879.8|3889.8|3879.8|14
1650990220000|2022-04-26 16:23:40|3890.8|3882.8|3890.8|3882.8|3890.8|3882.8|3890.8|3882.8|16
1650990230000|2022-04-26 16:23:50|3892.8|3883.8|3892.8|3883.8|3892.8|3883.8|3892.8|3883.8|2
1650990240000|2022-04-26 16:24:00||3884.8||3883.8||3884.8||3883.8|1
1650990260000|2022-04-26 16:24:20||3882.8||3879.8||3882.8||3879.8|0
1650990270000|2022-04-26 16:24:30|3891.8||3891.8||3891.8||3891.8||0
1650990280000|2022-04-26 16:24:40|3890.8||3888.8||3890.8||3888.8||0
1650990290000|2022-04-26 16:24:50|3890.8||3890.8||3890.8||3890.8||0
1650990300000|2022-04-26 16:25:00|3888.8|3882.8|3890.8|3882.8|3890.8|3882.8|3888.8|3882.8|1
1650990310000|2022-04-26 16:25:10|3891.8|3883.8|3891.8|3882.8|3891.8|3883.8|3891.8|3882.8|0
1650990320000|2022-04-26 16:25:20||3883.8||3883.8||3883.8||3883.8|1
1650990330000|2022-04-26 16:25:30||3882.8||3883.8||3883.8||3882.8|1
1650990340000|2022-04-26 16:25:40|3890.8|3882.8|3890.8|3879.8|3890.8|3882.8|3890.8|3879.8|3
1650990350000|2022-04-26 16:25:50|3889.8||3890.8||3890.8||3888.8||0
1650990360000|2022-04-26 16:26:00|||||||||1
1650990370000|2022-04-26 16:26:10|3889.8||3886.8||3889.8||3886.8||0
1650990380000|2022-04-26 16:26:20|3885.8|3878.8|3886.8|3875.8|3886.8|3878.8|3885.8|3875.8|5
1650990390000|2022-04-26 16:26:30|3888.8||3888.8||3888.8||3888.8||0
1650990420000|2022-04-26 16:27:00|3889.8|3876.8|3889.8|3877.8|3889.8|3877.8|3888.8|3876.8|0
1650990430000|2022-04-26 16:27:10|3888.8|3878.8|3888.8|3878.8|3889.8|3878.8|3888.8|3878.8|0
1650990440000|2022-04-26 16:27:20|3889.8|3882.8|3890.8|3878.8|3890.8|3882.8|3889.8|3878.8|2
1650990510000|2022-04-26 16:28:30|3889.8||3888.8||3889.8||3888.8||0
1650990520000|2022-04-26 16:28:40|3887.8|3876.8|3888.8|3876.8|3888.8|3876.8|3884.8|3876.8|7
1650990640000|2022-04-26 16:30:40||3875.8||3875.8||3875.8||3875.8|0
1650990650000|2022-04-26 16:30:50||3876.8||3876.8||3876.8||3876.8|0
1650990660000|2022-04-26 16:31:00|3883.8|3875.8|3883.8|3873.8|3883.8|3875.8|3883.8|3873.8|3
1650990670000|2022-04-26 16:31:10|3882.8||3882.8||3882.8||3882.8||0
1650990680000|2022-04-26 16:31:20||3869.8||3869.8||3869.8||3869.8|2
1650990700000|2022-04-26 16:31:40||3868.8||3866.8||3868.8||3866.8|0
1650990730000|2022-04-26 16:32:10||3867.8||3867.8||3867.8||3867.8|0
1650990750000|2022-04-26 16:32:30|3878.8|3868.8|3878.8|3869.8|3878.8|3869.8|3878.8|3868.8|0
1650990760000|2022-04-26 16:32:40||3868.8||3868.8||3868.8||3868.8|0
1650990770000|2022-04-26 16:32:50|3880.8|3867.8|3880.8|3867.8|3880.8|3867.8|3880.8|3867.8|5
1650990780000|2022-04-26 16:33:00||3868.8||3870.8||3870.8||3867.8|0
1650990820000|2022-04-26 16:33:40||3871.8||3871.8||3871.8||3871.8|0
1650990830000|2022-04-26 16:33:50||3870.8||3872.8||3872.8||3867.8|1
1650990840000|2022-04-26 16:34:00||3869.8||3872.8||3872.8||3869.8|1
1650990890000|2022-04-26 16:34:50||3870.8||3869.8||3870.8||3868.8|2
1650990900000|2022-04-26 16:35:00|3882.8|3868.8|3882.8|3873.8|3882.8|3873.8|3882.8|3868.8|0
1650990910000|2022-04-26 16:35:10||3870.8||3872.8||3872.8||3870.8|0
1650990920000|2022-04-26 16:35:20||3871.8||3873.8||3873.8||3871.8|0
1650990940000|2022-04-26 16:35:40|3885.8|3874.8|3885.8|3874.8|3885.8|3874.8|3885.8|3874.8|5
1650990960000|2022-04-26 16:36:00||3873.8||3875.8||3875.8||3873.8|0
1650990970000|2022-04-26 16:36:10||3874.8||3873.8||3874.8||3873.8|0
1650990980000|2022-04-26 16:36:20||3871.8||3874.8||3874.8||3871.8|0
1650991030000|2022-04-26 16:37:10|3884.8|3868.8|3884.8|3868.8|3884.8|3868.8|3884.8|3868.8|4
1650991050000|2022-04-26 16:37:30|3883.8|3867.8|3882.8|3867.8|3883.8|3867.8|3882.8|3867.8|0
1650991090000|2022-04-26 16:38:10||3868.8||3869.8||3869.8||3868.8|0
1650991100000|2022-04-26 16:38:20|3881.8||3880.8||3881.8||3880.8||0
1650991110000|2022-04-26 16:38:30||3867.8||3867.8||3867.8||3867.8|0
1650991190000|2022-04-26 16:39:50|3877.8||3877.8||3877.8||3877.8||0
1650991200000|2022-04-26 16:40:00|3880.8|3866.8|3875.8|3866.8|3880.8|3866.8|3875.8|3866.8|0
1650991210000|2022-04-26 16:40:10|3876.8|3862.8|3876.8|3863.8|3876.8|3865.8|3874.8|3862.8|5
1650991220000|2022-04-26 16:40:20||3864.8||3865.8||3865.8||3864.8|0
1650991230000|2022-04-26 16:40:30||3864.8||3865.8||3865.8||3864.8|0
1650991240000|2022-04-26 16:40:40||3866.8||3866.8||3866.8||3865.8|0
1650991260000|2022-04-26 16:41:00||3864.8||3864.8||3865.8||3864.8|0
1650991270000|2022-04-26 16:41:10|3873.8|3863.8|3873.8|3863.8|3873.8|3863.8|3873.8|3863.8|0
1650991290000|2022-04-26 16:41:30|3871.8|3864.8|3876.8|3865.8|3876.8|3865.8|3871.8|3864.8|3
1650991300000|2022-04-26 16:41:40|3878.8|3864.8|3878.8|3868.8|3878.8|3868.8|3878.8|3864.8|0
1650991310000|2022-04-26 16:41:50||3866.8||3866.8||3870.8||3866.8|3
1650991330000|2022-04-26 16:42:10||3867.8||3867.8||3868.8||3866.8|0
1650991360000|2022-04-26 16:42:40||3865.8||3865.8||3865.8||3864.8|0
1650991400000|2022-04-26 16:43:20|3880.8||3880.8||3880.8||3880.8||5
1650991450000|2022-04-26 16:44:10||3866.8||3866.8||3866.8||3866.8|0
1650991470000|2022-04-26 16:44:30||3865.8||3866.8||3866.8||3865.8|0
1650991530000|2022-04-26 16:45:30||3865.8||3866.8||3866.8||3865.8|0
1650991550000|2022-04-26 16:45:50|3875.8|3870.8|3880.8|3870.8|3880.8|3870.8|3875.8|3865.8|1
1650991570000|2022-04-26 16:46:10||3867.8||3869.8||3869.8||3867.8|0
1650991590000|2022-04-26 16:46:30||3865.8||3870.8||3870.8||3865.8|0
1650991610000|2022-04-26 16:46:50||3865.8||3868.8||3871.8||3865.8|4
1650991620000|2022-04-26 16:47:00|3878.8|3865.8|3875.8|3865.8|3878.8|3866.8|3875.8|3865.8|2
1650991640000|2022-04-26 16:47:20|3878.8|3867.8|3878.8|3866.8|3878.8|3867.8|3878.8|3866.8|5
1650991650000|2022-04-26 16:47:30||3865.8||3865.8||3865.8||3865.8|1
1650991670000|2022-04-26 16:47:50||3867.8||3866.8||3867.8||3866.8|0
1650991700000|2022-04-26 16:48:20|3880.8||3880.8||3880.8||3880.8||0
1650991710000|2022-04-26 16:48:30|3882.8|3867.8|3882.8|3867.8|3882.8|3867.8|3882.8|3867.8|2
1650991720000|2022-04-26 16:48:40||3868.8||3868.8||3868.8||3868.8|0
1650991750000|2022-04-26 16:49:10|3884.8|3869.8|3884.8|3870.8|3884.8|3870.8|3884.8|3869.8|0
1650991760000|2022-04-26 16:49:20|3880.8||3880.8||3880.8||3880.8||0
1650991770000|2022-04-26 16:49:30|3881.8||3881.8||3881.8||3879.8||1
1650991780000|2022-04-26 16:49:40|||||||||1
1650991800000|2022-04-26 16:50:00|3885.8|3871.8|3885.8|3872.8|3885.8|3872.8|3885.8|3871.8|4
1650991850000|2022-04-26 16:50:50|3888.8|3873.8|3888.8|3873.8|3888.8|3873.8|3888.8|3873.8|0
1650991880000|2022-04-26 16:51:20|3891.8|3875.8|3895.8|3879.8|3895.8|3879.8|3891.8|3875.8|2
1650991900000|2022-04-26 16:51:40|3894.8||3894.8||3894.8||3894.8||0
1650991910000|2022-04-26 16:51:50|3895.8|3880.8|3895.8|3880.8|3895.8|3880.8|3895.8|3880.8|0
1650991920000|2022-04-26 16:52:00|3894.8||3895.8||3895.8||3894.8||0
1650991950000|2022-04-26 16:52:30|3894.8||3894.8||3894.8||3894.8||0
1650991990000|2022-04-26 16:53:10|3893.8||3894.8||3894.8||3893.8||0
1650992000000|2022-04-26 16:53:20|3893.8|3881.8|3893.8|3877.8|3894.8|3881.8|3893.8|3877.8|2
1650992010000|2022-04-26 16:53:30|3892.8||3891.8||3892.8||3891.8||0
1650992020000|2022-04-26 16:53:40|3890.8||3890.8||3891.8||3890.8||0
1650992030000|2022-04-26 16:53:50||3882.8||3878.8||3882.8||3878.8|1
1650992040000|2022-04-26 16:54:00|3888.8||3888.8||3888.8||3888.8||0
1650992060000|2022-04-26 16:54:20|3886.8||3886.8||3886.8||3886.8||0
1650992070000|2022-04-26 16:54:30|3888.8||3888.8||3888.8||3888.8||5
1650992120000|2022-04-26 16:55:20|3890.8|3879.8|3890.8|3879.8|3890.8|3879.8|3890.8|3879.8|0
1650992160000|2022-04-26 16:56:00|3891.8||3891.8||3891.8||3891.8||0
1650992170000|2022-04-26 16:56:10|3890.8||3890.8||3890.8||3890.8||0
1650992180000|2022-04-26 16:56:20|3889.8|3878.8|3888.8|3877.8|3889.8|3878.8|3888.8|3877.8|0
1650992190000|2022-04-26 16:56:30|3889.8||3888.8||3889.8||3888.8||0
1650992200000|2022-04-26 16:56:40|3889.8||3889.8||3889.8||3888.8||0
1650992250000|2022-04-26 16:57:30||3878.8||3879.8||3879.8||3878.8|0
1650992260000|2022-04-26 16:57:40|3891.8|3880.8|3895.8|3884.8|3895.8|3884.8|3891.8|3880.8|7
1650992270000|2022-04-26 16:57:50|3897.8|3885.8|3899.8|3888.8|3899.8|3888.8|3897.8|3885.8|11
1650992280000|2022-04-26 16:58:00||3889.8||3889.8||3889.8||3889.8|0
1650992290000|2022-04-26 16:58:10|3898.8|3888.8|3899.8|3886.8|3899.8|3888.8|3898.8|3886.8|0
1650992300000|2022-04-26 16:58:20|3898.8|3883.8|3898.8|3883.8|3898.8|3883.8|3892.8|3883.8|3
1650992330000|2022-04-26 16:58:50||3882.8||3882.8||3882.8||3882.8|0
1650992340000|2022-04-26 16:59:00||3881.8||3881.8||3881.8||3881.8|0
1650992390000|2022-04-26 16:59:50|3897.8||3897.8||3897.8||3897.8||0
1650992400000|2022-04-26 17:00:00|3896.8||3896.8||3896.8||3896.8||0
1650992410000|2022-04-26 17:00:10|3895.8||3893.8||3895.8||3893.8||0
1650992420000|2022-04-26 17:00:20|3892.8||3892.8||3892.8||3891.8||0
1650992430000|2022-04-26 17:00:30|3891.8|3882.8|3889.8|3880.8|3891.8|3882.8|3889.8|3877.8|6
1650992440000|2022-04-26 17:00:40||3879.8||3879.8||3879.8||3879.8|1
1650992450000|2022-04-26 17:00:50|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|1
1650992460000|2022-04-26 17:01:00|3886.8|3879.8|3886.8|3876.8|3886.8|3879.8|3886.8|3874.8|1
1650992470000|2022-04-26 17:01:10||3877.8||3876.8||3877.8||3876.8|0
1650992480000|2022-04-26 17:01:20||3875.8||3875.8||3875.8||3875.8|0
1650992500000|2022-04-26 17:01:40|3883.8|3874.8|3883.8|3874.8|3884.8|3875.8|3882.8|3874.8|2
1650992510000|2022-04-26 17:01:50|3882.8|3873.8|3883.8|3873.8|3883.8|3873.8|3882.8|3873.8|1
1650992520000|2022-04-26 17:02:00|3882.8||3882.8||3883.8||3882.8||0
1650992530000|2022-04-26 17:02:10|3883.8|3874.8|3882.8|3871.8|3883.8|3874.8|3882.8|3870.8|2
1650992550000|2022-04-26 17:02:30|3881.8|3868.8|3881.8|3867.8|3881.8|3871.8|3881.8|3867.8|1
1650992560000|2022-04-26 17:02:40|3880.8||3877.8||3880.8||3877.8||0
1650992570000|2022-04-26 17:02:50||3868.8||3868.8||3868.8||3868.8|0
1650992580000|2022-04-26 17:03:00||3866.8||3866.8||3866.8||3866.8|0
1650992590000|2022-04-26 17:03:10|3875.8||3875.8||3875.8||3875.8||0
1650992600000|2022-04-26 17:03:20|3876.8|3864.8|3876.8|3865.8|3876.8|3865.8|3873.8|3864.8|3
1650992610000|2022-04-26 17:03:30|3875.8|3864.8|3875.8|3864.8|3875.8|3864.8|3875.8|3864.8|0
1650992620000|2022-04-26 17:03:40|3874.8|3865.8|3874.8|3865.8|3874.8|3865.8|3874.8|3865.8|0
1650992630000|2022-04-26 17:03:50|3873.8|3861.8|3873.8|3863.8|3873.8|3863.8|3873.8|3861.8|3
1650992640000|2022-04-26 17:04:00|3872.8|3862.8|3871.8|3861.8|3872.8|3862.8|3870.8|3861.8|5
1650992650000|2022-04-26 17:04:10|3870.8||3871.8||3871.8||3870.8||0
1650992660000|2022-04-26 17:04:20|3870.8|3862.8|3871.8|3862.8|3871.8|3864.8|3870.8|3862.8|1
1650992670000|2022-04-26 17:04:30||3861.8||3862.8||3862.8||3861.8|0
1650992680000|2022-04-26 17:04:40|3877.8||3877.8||3877.8||3877.8||5
1650992690000|2022-04-26 17:04:50|3876.8|3861.8|3872.8|3861.8|3876.8|3861.8|3872.8|3861.8|0
1650992710000|2022-04-26 17:05:10|3871.8||3871.8||3871.8||3871.8||0
1650992720000|2022-04-26 17:05:20|3872.8||3872.8||3872.8||3872.8||0
1650992760000|2022-04-26 17:06:00||3862.8||3862.8||3862.8||3862.8|0
1650992770000|2022-04-26 17:06:10|3876.8|3861.8|3875.8|3861.8|3876.8|3861.8|3875.8|3861.8|0
1650992780000|2022-04-26 17:06:20|||||||||1
1650992790000|2022-04-26 17:06:30|3876.8||3876.8||3876.8||3876.8||1
1650992840000|2022-04-26 17:07:20||3862.8||3863.8||3863.8||3862.8|0
1650992850000|2022-04-26 17:07:30||3864.8||3864.8||3864.8||3864.8|0
1650992880000|2022-04-26 17:08:00||3862.8||3862.8||3862.8||3862.8|1
1650992930000|2022-04-26 17:08:50|3872.8|3861.8|3872.8|3863.8|3872.8|3863.8|3872.8|3861.8|0
1650992940000|2022-04-26 17:09:00||3861.8||3861.8||3862.8||3861.8|0
1650992960000|2022-04-26 17:09:20|3873.8||3869.8||3873.8||3868.8||2
1650993030000|2022-04-26 17:10:30||3859.8||3859.8||3859.8||3859.8|2
1650993040000|2022-04-26 17:10:40|3867.8|3857.8|3867.8|3857.8|3867.8|3857.8|3867.8|3857.8|2
1650993090000|2022-04-26 17:11:30|3865.8|3855.8|3863.8|3855.8|3865.8|3855.8|3862.8|3855.8|4
1650993100000|2022-04-26 17:11:40|3864.8||3864.8||3864.8||3862.8||2
1650993180000|2022-04-26 17:13:00|3869.8||3869.8||3869.8||3869.8||8
1650993210000|2022-04-26 17:13:30|3868.8||3867.8||3868.8||3867.8||0
1650993250000|2022-04-26 17:14:10||3854.8||3854.8||3854.8||3854.8|0
1650993260000|2022-04-26 17:14:20||3852.8||3853.8||3854.8||3852.8|0
1650993270000|2022-04-26 17:14:30|3866.8|3852.8|3863.8|3852.8|3866.8|3852.8|3863.8|3852.8|0
1650993280000|2022-04-26 17:14:40|3862.8|3851.8|3860.8|3850.8|3862.8|3851.8|3860.8|3850.8|1
1650993290000|2022-04-26 17:14:50|3859.8||3859.8||3859.8||3859.8||0
1650993300000|2022-04-26 17:15:00|3858.8|3847.8|3857.8|3847.8|3858.8|3849.8|3857.8|3847.8|0
1650993310000|2022-04-26 17:15:10|3858.8|3848.8|3858.8|3848.8|3858.8|3848.8|3858.8|3848.8|2
1650993320000|2022-04-26 17:15:20|3857.8||3856.8||3857.8||3856.8||0
1650993330000|2022-04-26 17:15:30|3857.8||3857.8||3857.8||3857.8||2
1650993350000|2022-04-26 17:15:50||3849.8||3849.8||3849.8||3849.8|0
1650993360000|2022-04-26 17:16:00||3850.8||3847.8||3850.8||3847.8|1
1650993370000|2022-04-26 17:16:10|3856.8||3855.8||3856.8||3855.8||0
1650993380000|2022-04-26 17:16:20|3856.8||3856.8||3856.8||3856.8||2
1650993390000|2022-04-26 17:16:30|3855.8||3855.8||3855.8||3855.8||0
1650993400000|2022-04-26 17:16:40|3856.8||3855.8||3856.8||3855.8||0
1650993420000|2022-04-26 17:17:00||3846.8||3846.8||3846.8||3846.8|1
1650993460000|2022-04-26 17:17:40|3854.8|3844.8|3854.8|3844.8|3854.8|3844.8|3854.8|3844.8|1
1650993490000|2022-04-26 17:18:10|3855.8|3845.8|3853.8|3844.8|3855.8|3845.8|3853.8|3844.8|0
1650993510000|2022-04-26 17:18:30|3855.8|3845.8|3858.8|3845.8|3858.8|3846.8|3855.8|3845.8|5
1650993520000|2022-04-26 17:18:40||3846.8||3846.8||3846.8||3846.8|0
1650993540000|2022-04-26 17:19:00||3844.8||3845.8||3846.8||3844.8|0
1650993590000|2022-04-26 17:19:50|3857.8||3857.8||3857.8||3857.8||0
1650993600000|2022-04-26 17:20:00|3856.8|3847.8|3856.8|3845.8|3856.8|3847.8|3856.8|3845.8|2
1650993700000|2022-04-26 17:21:40|3854.8||3856.8||3856.8||3854.8||5
1650993770000|2022-04-26 17:22:50||3844.8||3844.8||3844.8||3844.8|0
1650993870000|2022-04-26 17:24:30||3843.8||3843.8||3843.8||3843.8|1
1650993900000|2022-04-26 17:25:00|3855.8||3855.8||3855.8||3855.8||0
1650993920000|2022-04-26 17:25:20|3852.8||3852.8||3852.8||3852.8||0
1650993950000|2022-04-26 17:25:50|3850.8|3842.8|3849.8|3842.8|3850.8|3843.8|3849.8|3842.8|20
1650993960000|2022-04-26 17:26:00|3852.8|3843.8|3852.8|3843.8|3852.8|3844.8|3852.8|3842.8|5
1650993980000|2022-04-26 17:26:20||3842.8||3844.8||3844.8||3842.8|0
1650994000000|2022-04-26 17:26:40||3842.8||3843.8||3843.8||3842.8|5
1650994010000|2022-04-26 17:26:50||3842.8||3842.8||3842.8||3842.8|0
1650994060000|2022-04-26 17:27:40||3843.8||3842.8||3843.8||3842.8|0
1650994070000|2022-04-26 17:27:50|3851.8||3851.8||3851.8||3851.8||0
1650994090000|2022-04-26 17:28:10||3843.8||3842.8||3843.8||3842.8|0
1650994110000|2022-04-26 17:28:30||3843.8||3843.8||3843.8||3843.8|0
1650994120000|2022-04-26 17:28:40|3848.8|3842.8|3847.8|3840.8|3848.8|3843.8|3846.8|3837.8|31
1650994130000|2022-04-26 17:28:50|3848.8|3841.8|3851.8|3841.8|3851.8|3842.8|3848.8|3839.8|7
1650994140000|2022-04-26 17:29:00||3842.8||3842.8||3842.8||3842.8|0
1650994150000|2022-04-26 17:29:10||3841.8||3841.8||3842.8||3839.8|9
1650994160000|2022-04-26 17:29:20||3839.8||3842.8||3842.8||3839.8|0
1650994200000|2022-04-26 17:30:00||3839.8||3841.8||3841.8||3839.8|0
1650994240000|2022-04-26 17:30:40||3839.8||3840.8||3840.8||3839.8|0
1650994270000|2022-04-26 17:31:10|3849.8||3849.8||3849.8||3849.8||0
1650994290000|2022-04-26 17:31:30||3839.8||3839.8||3839.8||3839.8|0
1650994320000|2022-04-26 17:32:00||3836.8||3838.8||3838.8||3836.8|0
1650994330000|2022-04-26 17:32:10||3836.8||3838.8||3838.8||3836.8|0
1650994340000|2022-04-26 17:32:20||3837.8||3838.8||3838.8||3837.8|0
1650994350000|2022-04-26 17:32:30||3837.8||3838.8||3839.8||3837.8|0
1650994360000|2022-04-26 17:32:40||3837.8||3839.8||3839.8||3837.8|0
1650994380000|2022-04-26 17:33:00|||||||||2
1650994390000|2022-04-26 17:33:10|3848.8|3840.8|3849.8|3842.8|3849.8|3842.8|3848.8|3840.8|9
1650994400000|2022-04-26 17:33:20|||||||||7
1650994420000|2022-04-26 17:33:40||3839.8||3839.8||3840.8||3838.8|7
1650994430000|2022-04-26 17:33:50||3838.8||3838.8||3840.8||3837.8|0
1650994460000|2022-04-26 17:34:20||3839.8||3840.8||3840.8||3839.8|0
1650994500000|2022-04-26 17:35:00||3838.8||3839.8||3839.8||3838.8|5
1650994550000|2022-04-26 17:35:50||3838.8||3838.8||3838.8||3838.8|0
1650994570000|2022-04-26 17:36:10||3836.8||3837.8||3837.8||3836.8|0
1650994600000|2022-04-26 17:36:40|3846.8||3846.8||3849.8||3846.8||4
1650994710000|2022-04-26 17:38:30||3836.8||3836.8||3836.8||3836.8|0
1650994750000|2022-04-26 17:39:10|3847.8|3837.8|3847.8|3839.8|3847.8|3840.8|3847.8|3837.8|2
1650994770000|2022-04-26 17:39:30||3838.8||3840.8||3840.8||3838.8|2
1650994780000|2022-04-26 17:39:40|3848.8|3841.8|3848.8|3841.8|3848.8|3841.8|3848.8|3841.8|5
1650994790000|2022-04-26 17:39:50||3838.8||3839.8||3840.8||3838.8|1
1650994800000|2022-04-26 17:40:00||3838.8||3840.8||3840.8||3838.8|0
1650994810000|2022-04-26 17:40:10||3838.8||3838.8||3838.8||3838.8|0
1650994820000|2022-04-26 17:40:20||3841.8||3840.8||3841.8||3838.8|5
1650994840000|2022-04-26 17:40:40||3839.8||3841.8||3841.8||3839.8|2
1650994860000|2022-04-26 17:41:00||3839.8||3840.8||3840.8||3839.8|7
1650994890000|2022-04-26 17:41:30|||||||||2
1650994900000|2022-04-26 17:41:40||3841.8||3841.8||3841.8||3840.8|0
1650994910000|2022-04-26 17:41:50|3849.8|3842.8|3849.8|3842.8|3849.8|3842.8|3849.8|3841.8|15
1650994920000|2022-04-26 17:42:00|||||||||47
1650994940000|2022-04-26 17:42:20||3840.8||3842.8||3842.8||3840.8|15
1650994950000|2022-04-26 17:42:30|||||||||2
1650994980000|2022-04-26 17:43:00|||||||||6
1650994990000|2022-04-26 17:43:10|||||||||20
1650995100000|2022-04-26 17:45:00|||||||||1
1650995130000|2022-04-26 17:45:30|3850.8|3843.8|3855.8|3844.8|3855.8|3844.8|3850.8|3843.8|10
1650995140000|2022-04-26 17:45:40|||||||||2
1650995160000|2022-04-26 17:46:00||3840.8||3841.8||3842.8||3840.8|1
1650995180000|2022-04-26 17:46:20||3838.8||3840.8||3840.8||3838.8|0
1650995190000|2022-04-26 17:46:30||3836.8||3840.8||3841.8||3836.8|0
1650995200000|2022-04-26 17:46:40||3836.8||3838.8||3839.8||3836.8|0
1650995210000|2022-04-26 17:46:50|3853.8|3836.8|3850.8|3837.8|3853.8|3837.8|3850.8|3836.8|0
1650995220000|2022-04-26 17:47:00|3849.8|3834.8|3849.8|3836.8|3849.8|3836.8|3849.8|3834.8|0
1650995230000|2022-04-26 17:47:10||3835.8||3838.8||3838.8||3835.8|0
1650995260000|2022-04-26 17:47:40|3850.8|3837.8|3850.8|3840.8|3850.8|3840.8|3850.8|3837.8|0
1650995300000|2022-04-26 17:48:20||3838.8||3838.8||3838.8||3838.8|0
1650995310000|2022-04-26 17:48:30||3839.8||3839.8||3839.8||3839.8|0
1650995330000|2022-04-26 17:48:50||3836.8||3836.8||3840.8||3836.8|5
1650995340000|2022-04-26 17:49:00|3849.8|3838.8|3848.8|3837.8|3849.8|3840.8|3848.8|3836.8|5
1650995350000|2022-04-26 17:49:10||3835.8||3837.8||3837.8||3835.8|0
1650995530000|2022-04-26 17:52:10||3832.8||3832.8||3834.8||3832.8|5
1650995540000|2022-04-26 17:52:20||3834.8||3836.8||3836.8||3832.8|0
1650995570000|2022-04-26 17:52:50||3835.8||3838.8||3838.8||3835.8|0
1650995580000|2022-04-26 17:53:00||3836.8||3837.8||3837.8||3836.8|0
1650995600000|2022-04-26 17:53:20||3839.8||3837.8||3839.8||3837.8|1
1650995620000|2022-04-26 17:53:40||3836.8||3836.8||3836.8||3836.8|1
1650995660000|2022-04-26 17:54:20|3847.8||3846.8||3847.8||3846.8||0
1650995740000|2022-04-26 17:55:40||3839.8||3833.8||3839.8||3832.8|7
1650995750000|2022-04-26 17:55:50|3843.8|3835.8|3848.8|3837.8|3848.8|3838.8|3843.8|3833.8|5
1650995780000|2022-04-26 17:56:20||3838.8||3839.8||3839.8||3838.8|0
1650995800000|2022-04-26 17:56:40|3850.8||3850.8||3850.8||3850.8||2
1650995810000|2022-04-26 17:56:50|3851.8||3851.8||3851.8||3851.8||6
1650995840000|2022-04-26 17:57:20|3850.8||3849.8||3850.8||3849.8||0
1650995870000|2022-04-26 17:57:50|3850.8||3851.8||3851.8||3850.8||1
1650995900000|2022-04-26 17:58:20|3850.8||3850.8||3850.8||3850.8||0
1650995930000|2022-04-26 17:58:50|3851.8||3850.8||3851.8||3850.8||3
1650995950000|2022-04-26 17:59:10|3847.8|3837.8|3848.8|3838.8|3850.8|3838.8|3847.8|3837.8|5
1650995990000|2022-04-26 17:59:50|3851.8|3839.8|3851.8|3840.8|3851.8|3840.8|3851.8|3839.8|1
1650996000000|2022-04-26 18:00:00|3852.8||3852.8||3852.8||3852.8||0
1650996010000|2022-04-26 18:00:10||3841.8||3842.8||3842.8||3841.8|0
1650996030000|2022-04-26 18:00:30|3851.8||3852.8||3852.8||3851.8||0
1650996040000|2022-04-26 18:00:40||3841.8||3841.8||3841.8||3841.8|0
1650996070000|2022-04-26 18:01:10|3851.8||3852.8||3852.8||3851.8||0
1650996080000|2022-04-26 18:01:20||3839.8||3839.8||3840.8||3839.8|0
1650996140000|2022-04-26 18:02:20||3840.8||3840.8||3840.8||3840.8|0
1650996170000|2022-04-26 18:02:50|3848.8|3839.8|3848.8|3837.8|3848.8|3839.8|3848.8|3837.8|1
1650996180000|2022-04-26 18:03:00|3845.8|3836.8|3845.8|3836.8|3845.8|3836.8|3845.8|3836.8|2
1650996190000|2022-04-26 18:03:10|3849.8||3849.8||3849.8||3849.8||6
1650996200000|2022-04-26 18:03:20|3848.8||3848.8||3848.8||3846.8||0
1650996210000|2022-04-26 18:03:30|3846.8||3847.8||3848.8||3846.8||0
1650996230000|2022-04-26 18:03:50|3846.8||3847.8||3847.8||3846.8||0
1650996250000|2022-04-26 18:04:10|3846.8||3847.8||3847.8||3846.8||0
1650996260000|2022-04-26 18:04:20||3837.8||3837.8||3837.8||3837.8|0
1650996270000|2022-04-26 18:04:30|3850.8|3838.8|3850.8|3840.8|3850.8|3840.8|3850.8|3838.8|5
1650996300000|2022-04-26 18:05:00|3849.8|3838.8|3852.8|3843.8|3852.8|3843.8|3849.8|3838.8|2
1650996310000|2022-04-26 18:05:10||3842.8||3843.8||3844.8||3842.8|0
1650996320000|2022-04-26 18:05:20||3841.8||3842.8||3842.8||3841.8|5
1650996330000|2022-04-26 18:05:30|3855.8|3843.8|3853.8|3843.8|3855.8|3844.8|3853.8|3841.8|1
1650996340000|2022-04-26 18:05:40|3852.8|3842.8|3850.8|3840.8|3852.8|3842.8|3850.8|3838.8|0
1650996400000|2022-04-26 18:06:40||3838.8||3839.8||3839.8||3838.8|0
1650996440000|2022-04-26 18:07:20|3848.8||3848.8||3848.8||3848.8||0
1650996460000|2022-04-26 18:07:40|3846.8||3846.8||3846.8||3846.8||0
1650996480000|2022-04-26 18:08:00|3847.8|3838.8|3847.8|3840.8|3847.8|3840.8|3847.8|3838.8|7
1650996500000|2022-04-26 18:08:20|3852.8|3841.8|3852.8|3843.8|3852.8|3843.8|3852.8|3838.8|5
1650996510000|2022-04-26 18:08:30|3855.8|3838.8|3851.8|3843.8|3855.8|3843.8|3851.8|3838.8|0
1650996520000|2022-04-26 18:08:40|3852.8|3840.8|3852.8|3843.8|3852.8|3843.8|3851.8|3840.8|0
1650996530000|2022-04-26 18:08:50|3853.8|3840.8|3852.8|3844.8|3853.8|3844.8|3852.8|3840.8|0
1650996540000|2022-04-26 18:09:00|3853.8|3843.8|3852.8|3843.8|3853.8|3843.8|3852.8|3843.8|0
1650996550000|2022-04-26 18:09:10|3853.8|3840.8|3853.8|3844.8|3853.8|3844.8|3852.8|3840.8|0
1650996560000|2022-04-26 18:09:20||3843.8||3843.8||3843.8||3839.8|0
1650996570000|2022-04-26 18:09:30|3852.8|3842.8|3852.8|3841.8|3852.8|3842.8|3852.8|3838.8|0
1650996590000|2022-04-26 18:09:50||3838.8||3840.8||3840.8||3838.8|0
1650996600000|2022-04-26 18:10:00|3851.8||3850.8||3851.8||3848.8||0
1650996610000|2022-04-26 18:10:10|3851.8||3851.8||3852.8||3851.8||0
1650996620000|2022-04-26 18:10:20|3849.8||3850.8||3851.8||3848.8||0
1650996630000|2022-04-26 18:10:30|3851.8||3853.8||3853.8||3850.8||0
1650996640000|2022-04-26 18:10:40|3850.8||3851.8||3853.8||3850.8||0
1650996650000|2022-04-26 18:10:50|3852.8||3852.8||3852.8||3852.8||0
1650996670000|2022-04-26 18:11:10||3838.8||3838.8||3838.8||3838.8|0
1650996680000|2022-04-26 18:11:20||3839.8||3841.8||3841.8||3838.8|0
1650996690000|2022-04-26 18:11:30|3853.8|3838.8|3853.8|3846.8|3853.8|3846.8|3853.8|3838.8|0
1650996700000|2022-04-26 18:11:40||3841.8||3839.8||3841.8||3839.8|1
1650996710000|2022-04-26 18:11:50||3838.8||3838.8||3838.8||3838.8|0
1650996720000|2022-04-26 18:12:00|3852.8||3851.8||3852.8||3851.8||0
1650996750000|2022-04-26 18:12:30||3839.8||3839.8||3842.8||3838.8|0
1650996760000|2022-04-26 18:12:40||3838.8||3839.8||3841.8||3838.8|1
1650996810000|2022-04-26 18:13:30||3838.8||3838.8||3838.8||3838.8|0
1650996830000|2022-04-26 18:13:50|3848.8||3846.8||3851.8||3846.8||0
1650996840000|2022-04-26 18:14:00|3851.8|3840.8|3851.8|3838.8|3851.8|3843.8|3851.8|3838.8|6
1650996850000|2022-04-26 18:14:10|3852.8|3839.8|3856.8|3844.8|3856.8|3844.8|3852.8|3839.8|0
1650996870000|2022-04-26 18:14:30||3841.8||3842.8||3843.8||3841.8|0
1650996880000|2022-04-26 18:14:40||3841.8||3841.8||3841.8||3841.8|0
1650996900000|2022-04-26 18:15:00|3855.8|3840.8|3855.8|3840.8|3855.8|3840.8|3855.8|3840.8|0
1650996910000|2022-04-26 18:15:10||3841.8||3844.8||3844.8||3840.8|0
1650996930000|2022-04-26 18:15:30|3856.8|3845.8|3857.8|3848.8|3857.8|3849.8|3856.8|3844.8|0
1650996940000|2022-04-26 18:15:40||3844.8||3845.8||3847.8||3844.8|0
1650996950000|2022-04-26 18:15:50||3844.8||3844.8||3844.8||3844.8|0
1650996980000|2022-04-26 18:16:20||3842.8||3842.8||3842.8||3842.8|0
1650996990000|2022-04-26 18:16:30||3843.8||3843.8||3843.8||3842.8|0
1650997010000|2022-04-26 18:16:50||3844.8||3843.8||3844.8||3843.8|0
1650997020000|2022-04-26 18:17:00||3842.8||3842.8||3842.8||3842.8|0
1650997030000|2022-04-26 18:17:10|3856.8|3841.8|3855.8|3841.8|3856.8|3841.8|3855.8|3841.8|0
1650997040000|2022-04-26 18:17:20|3854.8|3838.8|3854.8|3840.8|3854.8|3840.8|3854.8|3838.8|0
1650997060000|2022-04-26 18:17:40|3853.8|3838.8|3846.8|3837.8|3853.8|3838.8|3846.8|3837.8|4
1650997080000|2022-04-26 18:18:00||3836.8||3836.8||3836.8||3836.8|2
1650997100000|2022-04-26 18:18:20|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3843.8|3835.8|0
1650997110000|2022-04-26 18:18:30|3842.8|3834.8|3844.8|3836.8|3844.8|3836.8|3842.8|3834.8|4
1650997120000|2022-04-26 18:18:40||3835.8||3836.8||3836.8||3835.8|0
1650997130000|2022-04-26 18:18:50|3847.8|3835.8|3852.8|3836.8|3852.8|3837.8|3847.8|3835.8|5
1650997140000|2022-04-26 18:19:00||3835.8||3835.8||3835.8||3835.8|0
1650997150000|2022-04-26 18:19:10||3836.8||3837.8||3837.8||3836.8|0
1650997190000|2022-04-26 18:19:50||3835.8||3835.8||3836.8||3835.8|0
1650997200000|2022-04-26 18:20:00|3851.8|3834.8|3851.8|3834.8|3851.8|3834.8|3851.8|3834.8|0
1650997210000|2022-04-26 18:20:10||3832.8||3833.8||3833.8||3832.8|0
1650997230000|2022-04-26 18:20:30||3834.8||3835.8||3835.8||3834.8|0
1650997250000|2022-04-26 18:20:50||3843.8||3835.8||3843.8||3835.8|1
1650997270000|2022-04-26 18:21:10|3852.8|3836.8|3855.8|3840.8|3855.8|3842.8|3852.8|3835.8|0
1650997280000|2022-04-26 18:21:20|3858.8|3845.8|3858.8|3847.8|3858.8|3847.8|3858.8|3840.8|0
1650997290000|2022-04-26 18:21:30||3842.8||3843.8||3850.8||3842.8|1
1650997300000|2022-04-26 18:21:40||3842.8||3841.8||3842.8||3841.8|0
1650997310000|2022-04-26 18:21:50||3843.8||3843.8||3844.8||3842.8|0
1650997320000|2022-04-26 18:22:00|3857.8|3841.8|3857.8|3840.8|3857.8|3842.8|3857.8|3840.8|0
1650997340000|2022-04-26 18:22:20||3841.8||3841.8||3841.8||3841.8|0
1650997350000|2022-04-26 18:22:30|3856.8||3856.8||3856.8||3856.8||0
1650997360000|2022-04-26 18:22:40|3855.8|3840.8|3855.8|3839.8|3855.8|3840.8|3855.8|3839.8|0
1650997380000|2022-04-26 18:23:00||3838.8||3838.8||3838.8||3838.8|0
1650997390000|2022-04-26 18:23:10||3839.8||3840.8||3840.8||3839.8|0
1650997400000|2022-04-26 18:23:20|3856.8|3847.8|3856.8|3840.8|3856.8|3847.8|3856.8|3840.8|1
1650997430000|2022-04-26 18:23:50||3839.8||3841.8||3841.8||3839.8|0
1650997440000|2022-04-26 18:24:00||3842.8||3841.8||3843.8||3841.8|0
1650997460000|2022-04-26 18:24:20||3842.8||3842.8||3842.8||3842.8|0
1650997470000|2022-04-26 18:24:30||3841.8||3841.8||3841.8||3841.8|0
1650997480000|2022-04-26 18:24:40|3852.8||3852.8||3852.8||3852.8||0
1650997490000|2022-04-26 18:24:50||3844.8||3844.8||3844.8||3841.8|0
1650997500000|2022-04-26 18:25:00|3856.8|3841.8|3849.8|3841.8|3856.8|3844.8|3849.8|3841.8|1
1650997510000|2022-04-26 18:25:10|3850.8|3840.8|3850.8|3840.8|3850.8|3843.8|3850.8|3840.8|4
1650997530000|2022-04-26 18:25:30|3859.8|3841.8|3858.8|3842.8|3859.8|3842.8|3858.8|3841.8|1
1650997550000|2022-04-26 18:25:50||3839.8||3841.8||3841.8||3839.8|0
1650997560000|2022-04-26 18:26:00||3839.8||3840.8||3840.8||3839.8|0
1650997570000|2022-04-26 18:26:10|3857.8|3839.8|3857.8|3839.8|3857.8|3839.8|3857.8|3839.8|0
1650997580000|2022-04-26 18:26:20||3840.8||3840.8||3840.8||3840.8|0
1650997600000|2022-04-26 18:26:40||3839.8||3840.8||3847.8||3839.8|1
1650997620000|2022-04-26 18:27:00||3843.8||3843.8||3846.8||3840.8|0
1650997640000|2022-04-26 18:27:20|3856.8||3856.8||3857.8||3856.8||8
1650997680000|2022-04-26 18:28:00||3839.8||3839.8||3839.8||3839.8|0
1650997690000|2022-04-26 18:28:10|3855.8|3841.8|3858.8|3844.8|3858.8|3844.8|3854.8|3839.8|0
1650997720000|2022-04-26 18:28:40|3860.8||3860.8||3860.8||3860.8||2
1650997730000|2022-04-26 18:28:50|3863.8||3861.8||3863.8||3861.8||0
1650997740000|2022-04-26 18:29:00|3864.8||3860.8||3864.8||3860.8||0
1650997750000|2022-04-26 18:29:10|3864.8|3847.8|3863.8|3847.8|3864.8|3847.8|3861.8|3844.8|2
1650997760000|2022-04-26 18:29:20|3865.8||3862.8||3865.8||3862.8||0
1650997800000|2022-04-26 18:30:00|3863.8||3862.8||3863.8||3861.8||0
1650997820000|2022-04-26 18:30:20|3863.8||3862.8||3864.8||3862.8||7
1650997880000|2022-04-26 18:31:20|3864.8|3848.8|3864.8|3850.8|3864.8|3850.8|3864.8|3848.8|0
1650997890000|2022-04-26 18:31:30|3863.8||3863.8||3863.8||3863.8||0
1650997930000|2022-04-26 18:32:10|3860.8|3852.8|3861.8|3853.8|3861.8|3853.8|3860.8|3850.8|0
1650997950000|2022-04-26 18:32:30|||||||||2
1650997960000|2022-04-26 18:32:40|3864.8|3851.8|3863.8|3853.8|3864.8|3855.8|3863.8|3851.8|2
1650997970000|2022-04-26 18:32:50|3866.8||3866.8||3866.8||3864.8||2
1650997980000|2022-04-26 18:33:00|3864.8|3854.8|3866.8|3855.8|3866.8|3855.8|3864.8|3854.8|0
1650997990000|2022-04-26 18:33:10||3856.8||3857.8||3857.8||3856.8|0
1650998010000|2022-04-26 18:33:30|||||||||2
1650998020000|2022-04-26 18:33:40|3865.8|3856.8|3866.8|3857.8|3866.8|3857.8|3865.8|3855.8|5
1650998040000|2022-04-26 18:34:00|3868.8|3859.8|3869.8|3862.8|3869.8|3862.8|3867.8|3859.8|14
1650998050000|2022-04-26 18:34:10||3859.8||3860.8||3861.8||3859.8|3
1650998060000|2022-04-26 18:34:20|3870.8|3859.8|3870.8|3861.8|3870.8|3861.8|3869.8|3859.8|1
1650998070000|2022-04-26 18:34:30|3869.8|3860.8|3871.8|3857.8|3872.8|3860.8|3869.8|3856.8|0
1650998080000|2022-04-26 18:34:40|3873.8|3858.8|3872.8|3859.8|3873.8|3859.8|3872.8|3858.8|0
1650998090000|2022-04-26 18:34:50|3873.8|3861.8|3873.8|3861.8|3873.8|3863.8|3873.8|3859.8|0
1650998100000|2022-04-26 18:35:00||3860.8||3862.8||3862.8||3860.8|0
1650998120000|2022-04-26 18:35:20|3876.8|3864.8|3875.8|3864.8|3876.8|3864.8|3875.8|3864.8|2
1650998140000|2022-04-26 18:35:40||3865.8||3866.8||3866.8||3865.8|0
1650998160000|2022-04-26 18:36:00|3872.8|3863.8|3873.8|3863.8|3875.8|3863.8|3872.8|3863.8|5
1650998180000|2022-04-26 18:36:20||3857.8||3858.8||3858.8||3857.8|5
1650998200000|2022-04-26 18:36:40|3872.8||3870.8||3872.8||3870.8||0
1650998210000|2022-04-26 18:36:50|3871.8||3873.8||3873.8||3871.8||0
1650998220000|2022-04-26 18:37:00||3857.8||3863.8||3863.8||3857.8|0
1650998230000|2022-04-26 18:37:10|3876.8|3861.8|3875.8|3863.8|3876.8|3865.8|3875.8|3861.8|2
1650998250000|2022-04-26 18:37:30|3874.8||3874.8||3874.8||3874.8||0
1650998260000|2022-04-26 18:37:40|3873.8|3861.8|3872.8|3862.8|3873.8|3862.8|3872.8|3861.8|0
1650998290000|2022-04-26 18:38:10|3871.8|3857.8|3870.8|3858.8|3871.8|3858.8|3870.8|3857.8|5
1650998300000|2022-04-26 18:38:20|3867.8||3867.8||3867.8||3867.8||0
1650998320000|2022-04-26 18:38:40|3868.8||3868.8||3868.8||3866.8||5
1650998340000|2022-04-26 18:39:00|3869.8||3870.8||3870.8||3869.8||0
1650998380000|2022-04-26 18:39:40|3869.8||3869.8||3869.8||3869.8||0
1650998400000|2022-04-26 18:40:00|3868.8||3868.8||3868.8||3868.8||0
1650998430000|2022-04-26 18:40:30|3867.8|3857.8|3867.8|3857.8|3867.8|3857.8|3866.8|3857.8|3
1650998480000|2022-04-26 18:41:20|3866.8|3855.8|3865.8|3855.8|3866.8|3856.8|3865.8|3851.8|2
1650998490000|2022-04-26 18:41:30||3851.8||3854.8||3854.8||3851.8|0
1650998520000|2022-04-26 18:42:00|3864.8|3851.8|3863.8|3852.8|3864.8|3853.8|3863.8|3851.8|0
1650998530000|2022-04-26 18:42:10|3862.8|3851.8|3862.8|3851.8|3862.8|3851.8|3862.8|3851.8|0
1650998550000|2022-04-26 18:42:30|3860.8||3862.8||3862.8||3860.8||2
1650998630000|2022-04-26 18:43:50|3860.8||3860.8||3860.8||3860.8||0
1650998640000|2022-04-26 18:44:00|3863.8||3863.8||3863.8||3863.8||3
1650998670000|2022-04-26 18:44:30|3862.8||3862.8||3862.8||3862.8||0
1650998690000|2022-04-26 18:44:50|3861.8|3850.8|3861.8|3850.8|3861.8|3850.8|3861.8|3850.8|0
1650998700000|2022-04-26 18:45:00|3860.8|3847.8|3860.8|3849.8|3860.8|3849.8|3860.8|3847.8|0
1650998710000|2022-04-26 18:45:10|3859.8|3844.8|3859.8|3848.8|3859.8|3848.8|3859.8|3844.8|0
1650998770000|2022-04-26 18:46:10|3858.8||3858.8||3858.8||3858.8||0
1650998800000|2022-04-26 18:46:40|3856.8||3856.8||3856.8||3856.8||0
1650998810000|2022-04-26 18:46:50|3854.8|3844.8|3856.8|3845.8|3856.8|3845.8|3853.8|3844.8|9
1650998880000|2022-04-26 18:48:00||3846.8||3847.8||3847.8||3846.8|0
1650998890000|2022-04-26 18:48:10|3863.8|3849.8|3863.8|3849.8|3863.8|3849.8|3863.8|3849.8|5
1650998910000|2022-04-26 18:48:30||3852.8||3852.8||3855.8||3852.8|1
1650998920000|2022-04-26 18:48:40|3865.8||3864.8||3865.8||3864.8||0
1650998950000|2022-04-26 18:49:10|3863.8||3862.8||3863.8||3862.8||0
1650998960000|2022-04-26 18:49:20||3851.8||3850.8||3851.8||3846.8|0
1650998970000|2022-04-26 18:49:30|3861.8|3846.8|3861.8|3849.8|3861.8|3849.8|3861.8|3846.8|0
1650999000000|2022-04-26 18:50:00||3846.8||3848.8||3848.8||3846.8|0
1650999030000|2022-04-26 18:50:30|3863.8|3852.8|3864.8|3852.8|3864.8|3852.8|3863.8|3852.8|0
1650999050000|2022-04-26 18:50:50|3863.8||3863.8||3863.8||3863.8||0
1650999060000|2022-04-26 18:51:00|3864.8||3865.8||3865.8||3864.8||0
1650999080000|2022-04-26 18:51:20||3853.8||3853.8||3853.8||3853.8|0
1650999100000|2022-04-26 18:51:40||3852.8||3852.8||3857.8||3852.8|2
1650999120000|2022-04-26 18:52:00|3868.8|3854.8|3863.8|3854.8|3868.8|3854.8|3863.8|3854.8|0
1650999130000|2022-04-26 18:52:10||3852.8||3853.8||3853.8||3852.8|1
1650999180000|2022-04-26 18:53:00||3852.8||3852.8||3852.8||3852.8|0
1650999230000|2022-04-26 18:53:50|3868.8|3855.8|3868.8|3855.8|3868.8|3855.8|3868.8|3855.8|3
1650999240000|2022-04-26 18:54:00|3866.8|3851.8|3864.8|3851.8|3866.8|3851.8|3864.8|3851.8|0
1650999250000|2022-04-26 18:54:10|3869.8|3854.8|3866.8|3854.8|3869.8|3854.8|3866.8|3854.8|0
1650999270000|2022-04-26 18:54:30|3869.8|3858.8|3869.8|3857.8|3869.8|3858.8|3869.8|3854.8|0
1650999320000|2022-04-26 18:55:20|3868.8||3868.8||3868.8||3868.8||0
1650999330000|2022-04-26 18:55:30|3863.8|3854.8|3863.8|3856.8|3863.8|3856.8|3863.8|3854.8|1
1650999360000|2022-04-26 18:56:00|||||||||1
1650999370000|2022-04-26 18:56:10|3872.8|3855.8|3872.8|3855.8|3872.8|3855.8|3872.8|3855.8|1
1650999380000|2022-04-26 18:56:20||3854.8||3857.8||3857.8||3854.8|0
1650999390000|2022-04-26 18:56:30|3871.8|3859.8|3871.8|3857.8|3871.8|3859.8|3871.8|3855.8|0
1650999400000|2022-04-26 18:56:40|3869.8||3869.8||3869.8||3869.8||0
1650999410000|2022-04-26 18:56:50|||||||||2
1650999420000|2022-04-26 18:57:00||3855.8||3857.8||3857.8||3855.8|0
1650999440000|2022-04-26 18:57:20|3868.8|3854.8|3867.8|3858.8|3872.8|3859.8|3866.8|3854.8|0
1650999450000|2022-04-26 18:57:30|3866.8|3854.8|3866.8|3856.8|3866.8|3857.8|3866.8|3854.8|0
1650999460000|2022-04-26 18:57:40|3865.8||3865.8||3865.8||3865.8||0
1650999470000|2022-04-26 18:57:50|3864.8|3850.8|3864.8|3856.8|3864.8|3856.8|3864.8|3850.8|1
1650999480000|2022-04-26 18:58:00||3850.8||3857.8||3857.8||3850.8|0
1650999500000|2022-04-26 18:58:20|3863.8|3852.8|3865.8|3856.8|3871.8|3856.8|3863.8|3852.8|1
1650999510000|2022-04-26 18:58:30|3864.8||3864.8||3864.8||3864.8||0
1650999530000|2022-04-26 18:58:50|3863.8|3851.8|3869.8|3855.8|3869.8|3855.8|3863.8|3851.8|1
1650999540000|2022-04-26 18:59:00|3867.8|3851.8|3864.8|3855.8|3869.8|3855.8|3864.8|3851.8|4
1650999550000|2022-04-26 18:59:10|3869.8||3867.8||3869.8||3864.8||0
1650999560000|2022-04-26 18:59:20|3869.8||3867.8||3869.8||3862.8||1
1650999570000|2022-04-26 18:59:30|3869.8||3866.8||3872.8||3864.8||0
1650999580000|2022-04-26 18:59:40|3872.8|3857.8|3868.8|3857.8|3872.8|3857.8|3866.8|3857.8|0
1650999590000|2022-04-26 18:59:50|3873.8|3862.3|3870.4|3861.4|3873.8|3862.3|3866.8|3861.4|0
1651022100000|2022-04-27 01:15:00|3846.4|3837.4|3841.3|3837.3|3847.4|3838.4|3834.8|3830.8|21
1651022110000|2022-04-27 01:15:10|3841.8|3837.8|3860.8|3856.8|3860.8|3856.8|3838.8|3834.8|16
1651022120000|2022-04-27 01:15:20|3859.8|3855.8|3850.8|3846.8|3867.8|3863.8|3850.8|3846.8|25
1651022130000|2022-04-27 01:15:30|3850.3|3846.3|3851.3|3847.3|3851.3|3847.3|3847.3|3843.3|18
1651022140000|2022-04-27 01:15:40|3852.8|3848.8|3853.8|3849.8|3855.8|3851.8|3852.8|3848.8|13
1651022150000|2022-04-27 01:15:50|3853.3|3849.3|3860.8|3856.8|3860.8|3856.8|3852.3|3848.3|42
1651022160000|2022-04-27 01:16:00|3861.3|3857.3|3863.8|3859.8|3865.3|3861.3|3860.3|3856.3|44
1651022170000|2022-04-27 01:16:10|3865.3|3861.3|3863.8|3859.8|3865.3|3861.3|3863.8|3859.8|4
1651022180000|2022-04-27 01:16:20|3865.3|3861.3|3862.8|3858.8|3865.3|3861.3|3862.3|3858.3|5
1651022190000|2022-04-27 01:16:30|3861.8|3857.8|3863.8|3859.8|3863.8|3859.8|3859.8|3855.8|25
1651022200000|2022-04-27 01:16:40|3863.3|3859.3|3863.3|3859.3|3865.3|3861.3|3863.3|3859.3|21
1651022210000|2022-04-27 01:16:50|3864.8|3860.8|3866.8|3862.8|3867.3|3863.3|3864.8|3860.8|21
1651022220000|2022-04-27 01:17:00|3868.3|3864.3|3872.3|3868.3|3872.8|3868.8|3868.3|3864.3|39
1651022230000|2022-04-27 01:17:10|3872.8|3868.8|3874.8|3870.8|3875.3|3871.3|3872.3|3868.3|9
1651022240000|2022-04-27 01:17:20|3875.8|3871.8|3875.8|3871.8|3875.8|3871.8|3874.8|3870.8|8
1651022250000|2022-04-27 01:17:30|3877.3|3873.3|3874.8|3870.8|3877.3|3873.3|3874.8|3870.8|8
1651022260000|2022-04-27 01:17:40|3876.3|3872.3|3876.8|3872.8|3877.3|3873.3|3876.3|3872.3|32
1651022270000|2022-04-27 01:17:50|3877.3|3873.3|3876.3|3872.3|3877.3|3873.3|3875.8|3871.8|3
1651022280000|2022-04-27 01:18:00|3875.8|3871.8|3877.3|3873.3|3877.3|3873.3|3875.8|3871.8|29
1651022290000|2022-04-27 01:18:10|3876.8|3872.8|3876.8|3872.8|3878.3|3874.3|3876.8|3872.8|8
1651022300000|2022-04-27 01:18:20|3876.3|3872.3|3877.8|3873.8|3878.3|3874.3|3876.3|3872.3|23
1651022310000|2022-04-27 01:18:30|3878.3|3874.3|3881.3|3877.3|3881.3|3877.3|3877.8|3873.8|7
1651022320000|2022-04-27 01:18:40|3882.3|3878.3|3877.8|3873.8|3883.8|3879.8|3877.8|3873.8|24
1651022330000|2022-04-27 01:18:50|3878.3|3874.3|3879.8|3875.8|3879.8|3875.8|3877.8|3873.8|4
1651022340000|2022-04-27 01:19:00|3879.3|3875.3|3880.3|3876.3|3880.3|3876.3|3879.3|3875.3|4
1651022350000|2022-04-27 01:19:10|3879.8|3875.8|3877.8|3873.8|3881.3|3877.3|3877.8|3873.8|29
1651022360000|2022-04-27 01:19:20|3878.3|3874.3|3878.3|3874.3|3878.3|3874.3|3877.8|3873.8|5
1651022370000|2022-04-27 01:19:30|3877.8|3873.8|3877.3|3873.3|3877.8|3873.8|3877.3|3873.3|21
1651022380000|2022-04-27 01:19:40|3878.3|3874.3|3878.8|3874.8|3878.8|3874.8|3877.8|3873.8|18
1651022390000|2022-04-27 01:19:50|3879.8|3875.8|3879.8|3875.8|3880.3|3876.3|3879.8|3875.8|15
1651022400000|2022-04-27 01:20:00|3881.8|3877.8|3881.8|3877.8|3881.8|3877.8|3881.8|3877.8|5
1651022410000|2022-04-27 01:20:10|3890.3|3886.3|3882.8|3878.8|3890.8|3886.8|3882.8|3878.8|27
1651022420000|2022-04-27 01:20:20|3883.3|3879.3|3883.3|3879.3|3884.3|3880.3|3883.3|3879.3|8
1651022430000|2022-04-27 01:20:30|3883.8|3879.8|3884.3|3880.3|3884.8|3880.8|3883.3|3879.3|18
1651022440000|2022-04-27 01:20:40|3882.8|3878.8|3888.3|3884.3|3888.3|3884.3|3882.8|3878.8|43
1651022450000|2022-04-27 01:20:50|3885.8|3881.8|3885.8|3881.8|3885.8|3881.8|3885.8|3881.8|20
1651022460000|2022-04-27 01:21:00|3887.8|3883.8|3888.8|3884.8|3888.8|3884.8|3887.3|3883.3|25
1651022470000|2022-04-27 01:21:10|3888.3|3884.3|3888.8|3884.8|3888.8|3884.8|3888.3|3884.3|3
1651022480000|2022-04-27 01:21:20|3889.3|3885.3|3887.3|3883.3|3889.3|3885.3|3887.3|3883.3|5
1651022490000|2022-04-27 01:21:30|3887.8|3883.8|3888.3|3884.3|3888.8|3884.8|3887.8|3883.8|5
1651022500000|2022-04-27 01:21:40|3887.8|3883.8|3890.3|3886.3|3890.3|3886.3|3887.8|3883.8|11
1651022510000|2022-04-27 01:21:50|3890.8|3886.8|3891.8|3887.8|3892.3|3888.3|3890.8|3886.8|29
1651022520000|2022-04-27 01:22:00|3891.3|3887.3|3891.8|3887.8|3891.8|3887.8|3891.3|3887.3|11
1651022530000|2022-04-27 01:22:10|3892.3|3888.3|3891.8|3887.8|3892.8|3888.8|3891.8|3887.8|1
1651022540000|2022-04-27 01:22:20|3892.3|3888.3|3893.3|3889.3|3893.3|3889.3|3892.3|3888.3|19
1651022550000|2022-04-27 01:22:30|3892.8|3888.8|3889.8|3885.8|3892.8|3888.8|3889.8|3885.8|8
1651022560000|2022-04-27 01:22:40|3890.3|3886.3|3891.8|3887.8|3892.3|3888.3|3890.3|3886.3|21
1651022570000|2022-04-27 01:22:50|3892.3|3888.3|3891.8|3887.8|3892.8|3888.8|3891.8|3887.8|3
1651022580000|2022-04-27 01:23:00|3892.3|3888.3|3892.8|3888.8|3892.8|3888.8|3892.3|3888.3|2
1651022590000|2022-04-27 01:23:10|3892.3|3888.3|3892.8|3888.8|3893.8|3889.8|3892.3|3888.3|21
1651022600000|2022-04-27 01:23:20|||||||||2
1651022610000|2022-04-27 01:23:30|3893.3|3889.3|3892.8|3888.8|3893.8|3889.8|3892.3|3888.3|1
1651022620000|2022-04-27 01:23:40|||||||||2
1651022630000|2022-04-27 01:23:50|3893.3|3889.3|3894.8|3890.8|3900.3|3896.3|3893.3|3889.3|74
1651022640000|2022-04-27 01:24:00|3893.8|3889.8|3894.8|3890.8|3895.8|3891.8|3893.8|3889.8|8
1651022650000|2022-04-27 01:24:10|3895.3|3891.3|3895.3|3891.3|3895.3|3891.3|3895.3|3891.3|1
1651022660000|2022-04-27 01:24:20|3896.3|3892.3|3897.3|3893.3|3897.8|3893.8|3896.3|3892.3|17
1651022670000|2022-04-27 01:24:30|3896.8|3892.8|3892.8|3888.8|3896.8|3892.8|3890.3|3886.3|26
1651022680000|2022-04-27 01:24:40|3892.3|3888.3|3892.3|3888.3|3892.8|3888.8|3891.8|3887.8|7
1651022690000|2022-04-27 01:24:50|3893.3|3889.3|3892.8|3888.8|3893.3|3889.3|3892.8|3888.8|17
1651022700000|2022-04-27 01:25:00|3892.3|3888.3|3889.8|3885.8|3892.3|3888.3|3889.3|3885.3|10
1651022710000|2022-04-27 01:25:10|3889.3|3885.3|3891.8|3887.8|3891.8|3887.8|3889.3|3885.3|5
1651022720000|2022-04-27 01:25:20|3891.3|3887.3|3889.3|3885.3|3891.3|3887.3|3889.3|3885.3|17
1651022730000|2022-04-27 01:25:30|3891.8|3887.8|3890.8|3886.8|3891.8|3887.8|3889.3|3885.3|14
1651022740000|2022-04-27 01:25:40|3890.3|3886.3|3889.8|3885.8|3890.3|3886.3|3889.8|3885.8|1
1651022750000|2022-04-27 01:25:50|3889.3|3885.3|3887.8|3883.8|3889.3|3885.3|3887.8|3883.8|22
1651022760000|2022-04-27 01:26:00|3888.3|3884.3|3889.8|3885.8|3889.8|3885.8|3888.3|3884.3|14
1651022770000|2022-04-27 01:26:10|3890.3|3886.3|3890.3|3886.3|3890.3|3886.3|3889.8|3885.8|15
1651022780000|2022-04-27 01:26:20|3890.8|3886.8|3890.3|3886.3|3890.8|3886.8|3890.3|3886.3|1
1651022790000|2022-04-27 01:26:30|3890.8|3886.8|3892.8|3888.8|3892.8|3888.8|3889.8|3885.8|11
1651022800000|2022-04-27 01:26:40|3892.3|3888.3|3892.3|3888.3|3893.3|3889.3|3892.3|3888.3|15
1651022810000|2022-04-27 01:26:50|3891.8|3887.8|3890.3|3886.3|3891.8|3887.8|3890.3|3886.3|0
1651022820000|2022-04-27 01:27:00|3890.8|3886.8|3890.8|3886.8|3890.8|3886.8|3890.8|3886.8|3
1651022830000|2022-04-27 01:27:10|3890.3|3886.3|3889.8|3885.8|3892.8|3888.8|3889.8|3885.8|19
1651022840000|2022-04-27 01:27:20|3889.3|3885.3|3888.3|3884.3|3890.8|3886.8|3888.3|3884.3|24
1651022850000|2022-04-27 01:27:30|3888.8|3884.8|3890.3|3886.3|3890.3|3886.3|3888.8|3884.8|2
1651022860000|2022-04-27 01:27:40|3890.8|3886.8|3892.3|3888.3|3892.3|3888.3|3890.3|3886.3|23
1651022870000|2022-04-27 01:27:50|3892.8|3888.8|3893.8|3889.8|3893.8|3889.8|3892.3|3888.3|14
1651022880000|2022-04-27 01:28:00|3894.3|3890.3|3895.8|3891.8|3895.8|3891.8|3894.3|3890.3|7
1651022890000|2022-04-27 01:28:10|3896.3|3892.3|3892.8|3888.8|3896.3|3892.3|3892.8|3888.8|18
1651022900000|2022-04-27 01:28:20|||||||||3
1651022910000|2022-04-27 01:28:30|3891.8|3887.8|3890.8|3886.8|3891.8|3887.8|3890.3|3886.3|2
1651022920000|2022-04-27 01:28:40|3891.3|3887.3|3891.8|3887.8|3892.3|3888.3|3891.3|3887.3|10
1651022930000|2022-04-27 01:28:50|3892.3|3888.3|3892.3|3888.3|3892.3|3888.3|3891.3|3887.3|12
1651022940000|2022-04-27 01:29:00|3892.8|3888.8|3893.3|3889.3|3893.3|3889.3|3892.3|3888.3|78
1651022950000|2022-04-27 01:29:10|3892.8|3888.8|3891.8|3887.8|3892.8|3888.8|3891.8|3887.8|95
1651022960000|2022-04-27 01:29:20|3890.8|3886.8|3891.8|3887.8|3891.8|3887.8|3890.8|3886.8|4
1651022970000|2022-04-27 01:29:30|3891.3|3887.3|3891.8|3887.8|3892.3|3888.3|3891.3|3887.3|7
1651022980000|2022-04-27 01:29:40|3891.3|3887.3|3891.3|3887.3|3891.8|3887.8|3890.3|3886.3|21
1651022990000|2022-04-27 01:29:50|3890.8|3886.8|3892.3|3888.3|3893.3|3889.3|3889.3|3885.3|24
1651023000000|2022-04-27 01:30:00|3888.8|3884.8|3858.3|3854.3|3888.8|3884.8|3858.3|3854.3|363
1651023010000|2022-04-27 01:30:10|3857.8|3853.8|3861.8|3857.8|3864.3|3860.3|3853.3|3849.3|99
1651023020000|2022-04-27 01:30:20|3861.3|3857.3|3873.3|3869.3|3873.8|3869.8|3861.3|3857.3|103
1651023030000|2022-04-27 01:30:30|3873.8|3869.8|3876.8|3872.8|3878.8|3874.8|3873.3|3869.3|32
1651023040000|2022-04-27 01:30:40|3879.8|3875.8|3883.3|3879.3|3884.3|3880.3|3879.8|3875.8|52
1651023050000|2022-04-27 01:30:50|3883.8|3879.8|3885.3|3881.3|3885.8|3881.8|3883.3|3879.3|80
1651023060000|2022-04-27 01:31:00|3885.8|3881.8|3901.8|3897.8|3901.8|3897.8|3885.8|3881.8|56
1651023070000|2022-04-27 01:31:10|3902.3|3898.3|3902.8|3898.8|3908.3|3904.3|3902.3|3898.3|60
1651023080000|2022-04-27 01:31:20|3903.8|3899.8|3910.8|3906.8|3910.8|3906.8|3901.8|3897.8|73
1651023090000|2022-04-27 01:31:30|3910.3|3906.3|3908.8|3904.8|3913.8|3909.8|3907.8|3903.8|98
1651023100000|2022-04-27 01:31:40|3907.3|3903.3|3911.3|3907.3|3911.8|3907.8|3905.8|3901.8|38
1651023110000|2022-04-27 01:31:50|3911.8|3907.8|3908.8|3904.8|3913.3|3909.3|3907.8|3903.8|88
1651023120000|2022-04-27 01:32:00|3909.3|3905.3|3901.3|3897.3|3910.8|3906.8|3900.8|3896.8|140
1651023130000|2022-04-27 01:32:10|3901.8|3897.8|3891.8|3887.8|3901.8|3897.8|3889.3|3885.3|149
1651023140000|2022-04-27 01:32:20|3892.8|3888.8|3886.8|3882.8|3893.3|3889.3|3885.8|3881.8|85
1651023150000|2022-04-27 01:32:30|3886.3|3882.3|3884.3|3880.3|3886.8|3882.8|3880.8|3876.8|57
1651023160000|2022-04-27 01:32:40|3883.3|3879.3|3874.8|3870.8|3884.8|3880.8|3874.3|3870.3|126
1651023170000|2022-04-27 01:32:50|3875.3|3871.3|3874.8|3870.8|3878.8|3874.8|3872.8|3868.8|158
1651023180000|2022-04-27 01:33:00|3874.3|3870.3|3885.8|3881.8|3887.8|3883.8|3874.3|3870.3|159
1651023190000|2022-04-27 01:33:10|3885.3|3881.3|3886.8|3882.8|3889.3|3885.3|3881.3|3877.3|101
1651023200000|2022-04-27 01:33:20|3887.3|3883.3|3880.8|3876.8|3890.3|3886.3|3877.8|3873.8|122
1651023210000|2022-04-27 01:33:30|3880.3|3876.3|3879.8|3875.8|3880.8|3876.8|3876.8|3872.8|66
1651023220000|2022-04-27 01:33:40|3880.8|3876.8|3884.3|3880.3|3885.3|3881.3|3880.8|3876.8|234
1651023230000|2022-04-27 01:33:50|3883.8|3879.8|3888.3|3884.3|3888.8|3884.8|3882.8|3878.8|132
1651023240000|2022-04-27 01:34:00|3888.8|3884.8|3885.8|3881.8|3888.8|3884.8|3881.3|3877.3|111
1651023250000|2022-04-27 01:34:10|3885.3|3881.3|3880.8|3876.8|3885.3|3881.3|3878.8|3874.8|87
1651023260000|2022-04-27 01:34:20|3881.3|3877.3|3879.8|3875.8|3882.8|3878.8|3879.8|3875.8|66
1651023270000|2022-04-27 01:34:30|3880.8|3876.8|3878.8|3874.8|3884.8|3880.8|3878.3|3874.3|80
1651023280000|2022-04-27 01:34:40|3877.8|3873.8|3881.3|3877.3|3881.3|3877.3|3876.3|3872.3|51
1651023290000|2022-04-27 01:34:50|3882.3|3878.3|3885.3|3881.3|3887.3|3883.3|3880.8|3876.8|114
1651023300000|2022-04-27 01:35:00|3884.3|3880.3|3885.3|3881.3|3886.3|3882.3|3880.8|3876.8|54
1651023310000|2022-04-27 01:35:10|3884.8|3880.8|3882.8|3878.8|3887.3|3883.3|3881.3|3877.3|95
1651023320000|2022-04-27 01:35:20|3881.8|3877.8|3880.8|3876.8|3882.3|3878.3|3877.8|3873.8|100
1651023330000|2022-04-27 01:35:30|3879.8|3875.8|3880.8|3876.8|3882.3|3878.3|3876.8|3872.8|54
1651023340000|2022-04-27 01:35:40|3881.3|3877.3|3881.8|3877.8|3884.3|3880.3|3880.8|3876.8|57
1651023350000|2022-04-27 01:35:50|3880.3|3876.3|3880.3|3876.3|3883.3|3879.3|3879.8|3875.8|71
1651023360000|2022-04-27 01:36:00|3879.8|3875.8|3888.3|3884.3|3889.8|3885.8|3878.8|3874.8|77
1651023370000|2022-04-27 01:36:10|3889.3|3885.3|3891.3|3887.3|3894.3|3890.3|3888.8|3884.8|678
1651023380000|2022-04-27 01:36:20|3891.8|3887.8|3899.3|3895.3|3900.3|3896.3|3891.8|3887.8|72
1651023390000|2022-04-27 01:36:30|3900.3|3896.3|3902.3|3898.3|3902.8|3898.8|3898.8|3894.8|39
1651023400000|2022-04-27 01:36:40|3902.8|3898.8|3902.8|3898.8|3903.8|3899.8|3899.3|3895.3|117
1651023410000|2022-04-27 01:36:50|3903.3|3899.3|3899.8|3895.8|3904.8|3900.8|3899.8|3895.8|90
1651023420000|2022-04-27 01:37:00|3899.3|3895.3|3904.8|3900.8|3904.8|3900.8|3896.3|3892.3|81
1651023430000|2022-04-27 01:37:10|3905.8|3901.8|3907.8|3903.8|3909.8|3905.8|3905.8|3901.8|203
1651023440000|2022-04-27 01:37:20|3907.3|3903.3|3907.8|3903.8|3908.8|3904.8|3903.3|3899.3|163
1651023450000|2022-04-27 01:37:30|3908.3|3904.3|3904.3|3900.3|3909.3|3905.3|3903.8|3899.8|69
1651023460000|2022-04-27 01:37:40|3903.8|3899.8|3907.3|3903.3|3909.3|3905.3|3903.8|3899.8|97
1651023470000|2022-04-27 01:37:50|3907.8|3903.8|3911.8|3907.8|3913.3|3909.3|3907.8|3903.8|158
1651023480000|2022-04-27 01:38:00|3911.3|3907.3|3910.3|3906.3|3911.8|3907.8|3908.3|3904.3|83
1651023490000|2022-04-27 01:38:10|3911.3|3907.3|3914.8|3910.8|3915.8|3911.8|3909.3|3905.3|101
1651023500000|2022-04-27 01:38:20|3915.3|3911.3|3920.3|3916.3|3921.3|3917.3|3915.3|3911.3|132
1651023510000|2022-04-27 01:38:30|3920.8|3916.8|3925.8|3921.8|3925.8|3921.8|3920.3|3916.3|87
1651023520000|2022-04-27 01:38:40|3926.3|3922.3|3931.8|3927.8|3932.3|3928.3|3925.8|3921.8|59
1651023530000|2022-04-27 01:38:50|3931.3|3927.3|3937.3|3933.3|3937.3|3933.3|3931.3|3927.3|177
1651023540000|2022-04-27 01:39:00|3936.8|3932.8|3937.8|3933.8|3942.3|3938.3|3934.8|3930.8|199
1651023550000|2022-04-27 01:39:10|3938.3|3934.3|3941.3|3937.3|3946.8|3942.8|3938.3|3934.3|287
1651023560000|2022-04-27 01:39:20|3940.8|3936.8|3943.8|3939.8|3945.3|3941.3|3939.3|3935.3|134
1651023570000|2022-04-27 01:39:30|3942.3|3938.3|3946.3|3942.3|3947.3|3943.3|3941.8|3937.8|153
1651023580000|2022-04-27 01:39:40|3946.8|3942.8|3950.3|3946.3|3952.8|3948.8|3945.8|3941.8|83
1651023590000|2022-04-27 01:39:50|3948.3|3944.3|3951.3|3947.3|3953.3|3949.3|3945.3|3941.3|165
1651023600000|2022-04-27 01:40:00|3952.3|3948.3|3956.8|3952.8|3956.8|3952.8|3952.3|3948.3|92
1651023610000|2022-04-27 01:40:10|3956.3|3952.3|3960.8|3956.8|3961.3|3957.3|3956.3|3952.3|68
1651023620000|2022-04-27 01:40:20|3961.3|3957.3|3961.3|3957.3|3962.8|3958.8|3959.8|3955.8|98
1651023630000|2022-04-27 01:40:30|3961.8|3957.8|3965.3|3961.3|3966.3|3962.3|3961.3|3957.3|60
1651023640000|2022-04-27 01:40:40|3964.3|3960.3|3960.3|3956.3|3964.8|3960.8|3959.8|3955.8|102
1651023650000|2022-04-27 01:40:50|3961.3|3957.3|3964.8|3960.8|3964.8|3960.8|3961.3|3957.3|73
1651023660000|2022-04-27 01:41:00|3964.3|3960.3|3958.3|3954.3|3964.8|3960.8|3954.8|3950.8|162
1651023670000|2022-04-27 01:41:10|3959.3|3955.3|3964.3|3960.3|3964.8|3960.8|3958.8|3954.8|98
1651023680000|2022-04-27 01:41:20|3962.8|3958.8|3963.8|3959.8|3971.3|3967.3|3962.8|3958.8|170
1651023690000|2022-04-27 01:41:30|3963.3|3959.3|3962.8|3958.8|3963.3|3959.3|3958.3|3954.3|116
1651023700000|2022-04-27 01:41:40|3963.3|3959.3|3957.8|3953.8|3963.3|3959.3|3957.8|3953.8|64
1651023710000|2022-04-27 01:41:50|3956.8|3952.8|3958.8|3954.8|3958.8|3954.8|3954.8|3950.8|90
1651023720000|2022-04-27 01:42:00|3958.3|3954.3|3965.8|3961.8|3965.8|3961.8|3958.3|3954.3|157
1651023730000|2022-04-27 01:42:10|3966.8|3962.8|3966.8|3962.8|3969.8|3965.8|3966.3|3962.3|134
1651023740000|2022-04-27 01:42:20|3967.3|3963.3|3959.3|3955.3|3967.8|3963.8|3956.8|3952.8|103
1651023750000|2022-04-27 01:42:30|3961.3|3957.3|3962.8|3958.8|3965.3|3961.3|3961.3|3957.3|133
1651023760000|2022-04-27 01:42:40|3963.3|3959.3|3963.3|3959.3|3966.3|3962.3|3962.3|3958.3|58
1651023770000|2022-04-27 01:42:50|3962.8|3958.8|3960.8|3956.8|3964.3|3960.3|3958.8|3954.8|81
1651023780000|2022-04-27 01:43:00|3960.3|3956.3|3960.8|3956.8|3962.3|3958.3|3957.3|3953.3|202
1651023790000|2022-04-27 01:43:10|3961.3|3957.3|3961.8|3957.8|3963.8|3959.8|3960.3|3956.3|101
1651023800000|2022-04-27 01:43:20|3961.3|3957.3|3956.8|3952.8|3961.8|3957.8|3956.8|3952.8|111
1651023810000|2022-04-27 01:43:30|3956.3|3952.3|3951.3|3947.3|3960.3|3956.3|3951.3|3947.3|200
1651023820000|2022-04-27 01:43:40|3951.8|3947.8|3949.3|3945.3|3951.8|3947.8|3948.3|3944.3|69
1651023830000|2022-04-27 01:43:50|3948.8|3944.8|3949.3|3945.3|3950.8|3946.8|3947.8|3943.8|85
1651023840000|2022-04-27 01:44:00|3948.3|3944.3|3946.3|3942.3|3949.3|3945.3|3945.3|3941.3|74
1651023850000|2022-04-27 01:44:10|3947.3|3943.3|3945.3|3941.3|3947.3|3943.3|3943.8|3939.8|61
1651023860000|2022-04-27 01:44:20|3944.8|3940.8|3949.8|3945.8|3953.3|3949.3|3944.3|3940.3|182
1651023870000|2022-04-27 01:44:30|3949.3|3945.3|3949.8|3945.8|3952.3|3948.3|3947.8|3943.8|86
1651023880000|2022-04-27 01:44:40|3949.3|3945.3|3947.8|3943.8|3949.8|3945.8|3945.8|3941.8|34
1651023890000|2022-04-27 01:44:50|3947.3|3943.3|3945.8|3941.8|3947.3|3943.3|3944.8|3940.8|70
1651023900000|2022-04-27 01:45:00|3944.3|3940.3|3942.3|3938.3|3946.3|3942.3|3939.8|3935.8|77
1651023910000|2022-04-27 01:45:10|3942.8|3938.8|3940.3|3936.3|3943.3|3939.3|3940.3|3936.3|30
1651023920000|2022-04-27 01:45:20|3939.8|3935.8|3938.8|3934.8|3940.3|3936.3|3937.8|3933.8|31
1651023930000|2022-04-27 01:45:30|3939.3|3935.3|3936.3|3932.3|3939.3|3935.3|3936.3|3932.3|31
1651023940000|2022-04-27 01:45:40|3936.8|3932.8|3934.8|3930.8|3938.3|3934.3|3934.3|3930.3|55
1651023950000|2022-04-27 01:45:50|3934.3|3930.3|3934.3|3930.3|3937.3|3933.3|3933.8|3929.8|55
1651023960000|2022-04-27 01:46:00|3934.8|3930.8|3932.8|3928.8|3937.3|3933.3|3932.8|3928.8|45
1651023970000|2022-04-27 01:46:10|3932.3|3928.3|3929.3|3925.3|3933.3|3929.3|3927.3|3923.3|51
1651023980000|2022-04-27 01:46:20|3929.8|3925.8|3931.8|3927.8|3932.8|3928.8|3927.8|3923.8|68
1651023990000|2022-04-27 01:46:30|3931.3|3927.3|3930.3|3926.3|3932.8|3928.8|3930.3|3926.3|50
1651024000000|2022-04-27 01:46:40|3930.8|3926.8|3933.8|3929.8|3935.3|3931.3|3930.8|3926.8|63
1651024010000|2022-04-27 01:46:50|3934.3|3930.3|3937.3|3933.3|3937.8|3933.8|3934.3|3930.3|84
1651024020000|2022-04-27 01:47:00|3936.8|3932.8|3940.3|3936.3|3941.8|3937.8|3933.8|3929.8|32
1651024030000|2022-04-27 01:47:10|3940.8|3936.8|3937.3|3933.3|3942.8|3938.8|3937.3|3933.3|94
1651024040000|2022-04-27 01:47:20|3937.8|3933.8|3934.8|3930.8|3937.8|3933.8|3931.3|3927.3|108
1651024050000|2022-04-27 01:47:30|3933.8|3929.8|3933.3|3929.3|3935.3|3931.3|3932.3|3928.3|16
1651024060000|2022-04-27 01:47:40|3934.3|3930.3|3936.8|3932.8|3936.8|3932.8|3930.8|3926.8|42
1651024070000|2022-04-27 01:47:50|3937.3|3933.3|3938.3|3934.3|3939.3|3935.3|3935.3|3931.3|74
1651024080000|2022-04-27 01:48:00|3938.8|3934.8|3940.3|3936.3|3941.8|3937.8|3938.3|3934.3|40
1651024090000|2022-04-27 01:48:10|3941.3|3937.3|3944.8|3940.8|3944.8|3940.8|3940.3|3936.3|245
1651024100000|2022-04-27 01:48:20|3945.3|3941.3|3947.3|3943.3|3948.3|3944.3|3944.3|3940.3|51
1651024110000|2022-04-27 01:48:30|3946.8|3942.8|3945.3|3941.3|3946.8|3942.8|3942.8|3938.8|49
1651024120000|2022-04-27 01:48:40|3944.3|3940.3|3943.3|3939.3|3944.3|3940.3|3939.8|3935.8|68
1651024130000|2022-04-27 01:48:50|3941.8|3937.8|3943.8|3939.8|3943.8|3939.8|3938.3|3934.3|99
1651024140000|2022-04-27 01:49:00|3943.3|3939.3|3940.3|3936.3|3945.3|3941.3|3940.3|3936.3|69
1651024150000|2022-04-27 01:49:10|3939.3|3935.3|3942.3|3938.3|3942.8|3938.8|3938.8|3934.8|28
1651024160000|2022-04-27 01:49:20|3942.8|3938.8|3942.8|3938.8|3944.8|3940.8|3940.8|3936.8|35
1651024170000|2022-04-27 01:49:30|3942.3|3938.3|3939.3|3935.3|3942.8|3938.8|3938.8|3934.8|65
1651024180000|2022-04-27 01:49:40|3938.3|3934.3|3936.3|3932.3|3939.3|3935.3|3936.3|3932.3|24
1651024190000|2022-04-27 01:49:50|3935.8|3931.8|3936.8|3932.8|3936.8|3932.8|3934.3|3930.3|34
1651024200000|2022-04-27 01:50:00|3937.3|3933.3|3928.3|3924.3|3937.3|3933.3|3928.3|3924.3|57
1651024210000|2022-04-27 01:50:10|3927.3|3923.3|3923.8|3919.8|3927.8|3923.8|3923.8|3919.8|64
1651024220000|2022-04-27 01:50:20|3924.3|3920.3|3926.3|3922.3|3926.8|3922.8|3923.3|3919.3|38
1651024230000|2022-04-27 01:50:30|3927.3|3923.3|3927.8|3923.8|3927.8|3923.8|3923.8|3919.8|38
1651024240000|2022-04-27 01:50:40|3926.8|3922.8|3925.8|3921.8|3928.3|3924.3|3925.8|3921.8|249
1651024250000|2022-04-27 01:50:50|3925.3|3921.3|3921.8|3917.8|3925.3|3921.3|3921.3|3917.3|47
1651024260000|2022-04-27 01:51:00|3920.3|3916.3|3921.8|3917.8|3922.8|3918.8|3919.8|3915.8|21
1651024270000|2022-04-27 01:51:10|3924.3|3920.3|3928.3|3924.3|3930.8|3926.8|3922.3|3918.3|113
1651024280000|2022-04-27 01:51:20|3928.8|3924.8|3928.3|3924.3|3931.8|3927.8|3925.8|3921.8|63
1651024290000|2022-04-27 01:51:30|3927.8|3923.8|3924.8|3920.8|3927.8|3923.8|3924.8|3920.8|37
1651024300000|2022-04-27 01:51:40|3925.8|3921.8|3920.3|3916.3|3925.8|3921.8|3920.3|3916.3|40
1651024310000|2022-04-27 01:51:50|3919.8|3915.8|3919.8|3915.8|3923.3|3919.3|3917.8|3913.8|55
1651024320000|2022-04-27 01:52:00|3920.3|3916.3|3919.3|3915.3|3921.8|3917.8|3917.8|3913.8|48
1651024330000|2022-04-27 01:52:10|3918.3|3914.3|3914.8|3910.8|3919.8|3915.8|3914.3|3910.3|29
1651024340000|2022-04-27 01:52:20|3914.3|3910.3|3920.3|3916.3|3920.3|3916.3|3913.3|3909.3|53
1651024350000|2022-04-27 01:52:30|3921.3|3917.3|3919.8|3915.8|3924.3|3920.3|3916.3|3912.3|80
1651024360000|2022-04-27 01:52:40|3919.3|3915.3|3917.8|3913.8|3919.3|3915.3|3916.8|3912.8|41
1651024370000|2022-04-27 01:52:50|3917.3|3913.3|3919.3|3915.3|3922.3|3918.3|3917.3|3913.3|47
1651024380000|2022-04-27 01:53:00|3918.3|3914.3|3921.8|3917.8|3922.3|3918.3|3917.8|3913.8|32
1651024390000|2022-04-27 01:53:10|3921.3|3917.3|3922.3|3918.3|3923.8|3919.8|3920.3|3916.3|47
1651024400000|2022-04-27 01:53:20|3921.3|3917.3|3919.3|3915.3|3921.3|3917.3|3918.3|3914.3|53
1651024410000|2022-04-27 01:53:30|3918.8|3914.8|3918.3|3914.3|3919.3|3915.3|3915.8|3911.8|73
1651024420000|2022-04-27 01:53:40|3918.8|3914.8|3922.8|3918.8|3923.8|3919.8|3918.8|3914.8|35
1651024430000|2022-04-27 01:53:50|3922.3|3918.3|3921.8|3917.8|3922.3|3918.3|3918.8|3914.8|39
1651024440000|2022-04-27 01:54:00|3921.3|3917.3|3915.8|3911.8|3921.3|3917.3|3914.3|3910.3|68
1651024450000|2022-04-27 01:54:10|3915.3|3911.3|3910.3|3906.3|3915.3|3911.3|3910.3|3906.3|40
1651024460000|2022-04-27 01:54:20|3909.3|3905.3|3906.8|3902.8|3910.8|3906.8|3906.8|3902.8|41
1651024470000|2022-04-27 01:54:30|3905.8|3901.8|3905.3|3901.3|3907.3|3903.3|3905.3|3901.3|16
1651024480000|2022-04-27 01:54:40|3904.8|3900.8|3904.3|3900.3|3905.3|3901.3|3903.3|3899.3|27
1651024490000|2022-04-27 01:54:50|3902.3|3898.3|3906.3|3902.3|3906.3|3902.3|3901.8|3897.8|87
1651024500000|2022-04-27 01:55:00|3905.8|3901.8|3907.8|3903.8|3908.8|3904.8|3903.3|3899.3|127
1651024510000|2022-04-27 01:55:10|3908.3|3904.3|3909.8|3905.8|3910.8|3906.8|3906.3|3902.3|63
1651024520000|2022-04-27 01:55:20|3910.3|3906.3|3907.3|3903.3|3911.3|3907.3|3907.3|3903.3|50
1651024530000|2022-04-27 01:55:30|3908.8|3904.8|3908.3|3904.3|3910.3|3906.3|3907.3|3903.3|46
1651024540000|2022-04-27 01:55:40|3907.8|3903.8|3911.3|3907.3|3911.3|3907.3|3906.3|3902.3|43
1651024550000|2022-04-27 01:55:50|3911.8|3907.8|3912.3|3908.3|3913.3|3909.3|3909.3|3905.3|79
1651024560000|2022-04-27 01:56:00|3911.8|3907.8|3903.3|3899.3|3912.3|3908.3|3903.3|3899.3|141
1651024570000|2022-04-27 01:56:10|3904.3|3900.3|3906.8|3902.8|3906.8|3902.8|3903.3|3899.3|63
1651024580000|2022-04-27 01:56:20|3906.3|3902.3|3909.3|3905.3|3909.3|3905.3|3905.3|3901.3|55
1651024590000|2022-04-27 01:56:30|3909.8|3905.8|3911.8|3907.8|3915.8|3911.8|3908.8|3904.8|82
1651024600000|2022-04-27 01:56:40|3911.3|3907.3|3909.8|3905.8|3912.3|3908.3|3908.3|3904.3|76
1651024610000|2022-04-27 01:56:50|3910.3|3906.3|3908.3|3904.3|3910.8|3906.8|3906.3|3902.3|18
1651024620000|2022-04-27 01:57:00|3908.8|3904.8|3908.8|3904.8|3909.8|3905.8|3906.8|3902.8|42
1651024630000|2022-04-27 01:57:10|3908.3|3904.3|3907.8|3903.8|3908.8|3904.8|3907.8|3903.8|5
1651024640000|2022-04-27 01:57:20|3908.3|3904.3|3909.3|3905.3|3910.3|3906.3|3908.3|3904.3|33
1651024650000|2022-04-27 01:57:30|3908.3|3904.3|3905.8|3901.8|3908.3|3904.3|3904.8|3900.8|44
1651024660000|2022-04-27 01:57:40|3905.3|3901.3|3905.8|3901.8|3906.3|3902.3|3904.8|3900.8|23
1651024670000|2022-04-27 01:57:50|3905.3|3901.3|3907.8|3903.8|3907.8|3903.8|3904.8|3900.8|22
1651024680000|2022-04-27 01:58:00|3908.3|3904.3|3915.3|3911.3|3917.3|3913.3|3908.3|3904.3|105
1651024690000|2022-04-27 01:58:10|3914.8|3910.8|3914.3|3910.3|3915.3|3911.3|3913.3|3909.3|57
1651024700000|2022-04-27 01:58:20|3913.8|3909.8|3917.3|3913.3|3917.8|3913.8|3913.3|3909.3|88
1651024710000|2022-04-27 01:58:30|3917.8|3913.8|3920.3|3916.3|3921.3|3917.3|3917.8|3913.8|72
1651024720000|2022-04-27 01:58:40|3920.8|3916.8|3922.8|3918.8|3922.8|3918.8|3920.3|3916.3|37
1651024730000|2022-04-27 01:58:50|3922.3|3918.3|3929.3|3925.3|3930.3|3926.3|3922.3|3918.3|72
1651024740000|2022-04-27 01:59:00|3928.8|3924.8|3930.8|3926.8|3931.8|3927.8|3928.3|3924.3|161
1651024750000|2022-04-27 01:59:10|3930.3|3926.3|3930.3|3926.3|3932.3|3928.3|3928.3|3924.3|58
1651024760000|2022-04-27 01:59:20|3930.8|3926.8|3928.3|3924.3|3932.3|3928.3|3926.3|3922.3|83
1651024770000|2022-04-27 01:59:30|3931.3|3927.3|3930.3|3926.3|3932.3|3928.3|3929.3|3925.3|134
1651024780000|2022-04-27 01:59:40|3929.8|3925.8|3930.8|3926.8|3931.3|3927.3|3927.3|3923.3|55
1651024790000|2022-04-27 01:59:50|3932.8|3928.8|3933.3|3929.3|3934.3|3930.3|3929.8|3925.8|68
1651024800000|2022-04-27 02:00:00|3932.3|3928.3|3926.3|3922.3|3932.8|3928.8|3926.3|3922.3|170
1651024810000|2022-04-27 02:00:10|3926.8|3922.8|3928.3|3924.3|3928.8|3924.8|3926.3|3922.3|69
1651024820000|2022-04-27 02:00:20|3927.8|3923.8|3924.3|3920.3|3927.8|3923.8|3923.3|3919.3|81
1651024830000|2022-04-27 02:00:30|3923.8|3919.8|3930.8|3926.8|3931.3|3927.3|3923.3|3919.3|106
1651024840000|2022-04-27 02:00:40|3931.3|3927.3|3930.8|3926.8|3932.8|3928.8|3929.3|3925.3|55
1651024850000|2022-04-27 02:00:50|3930.3|3926.3|3923.3|3919.3|3930.8|3926.8|3923.3|3919.3|52
1651024860000|2022-04-27 02:01:00|3922.3|3918.3|3919.8|3915.8|3922.8|3918.8|3918.8|3914.8|53
1651024870000|2022-04-27 02:01:10|3919.3|3915.3|3919.3|3915.3|3920.8|3916.8|3919.3|3915.3|11
1651024880000|2022-04-27 02:01:20|3918.8|3914.8|3918.8|3914.8|3919.3|3915.3|3915.3|3911.3|45
1651024890000|2022-04-27 02:01:30|3919.3|3915.3|3916.3|3912.3|3919.3|3915.3|3915.3|3911.3|20
1651024900000|2022-04-27 02:01:40|3915.8|3911.8|3922.8|3918.8|3922.8|3918.8|3914.8|3910.8|72
1651024910000|2022-04-27 02:01:50|3924.3|3920.3|3920.3|3916.3|3926.8|3922.8|3919.3|3915.3|112
1651024920000|2022-04-27 02:02:00|3920.8|3916.8|3920.8|3916.8|3920.8|3916.8|3919.3|3915.3|98
1651024930000|2022-04-27 02:02:10|3920.3|3916.3|3919.3|3915.3|3920.8|3916.8|3917.8|3913.8|98
1651024940000|2022-04-27 02:02:20|3919.8|3915.8|3911.3|3907.3|3920.8|3916.8|3911.3|3907.3|171
1651024950000|2022-04-27 02:02:30|3912.8|3908.8|3913.3|3909.3|3915.8|3911.8|3912.8|3908.8|46
1651024960000|2022-04-27 02:02:40|3913.8|3909.8|3914.8|3910.8|3914.8|3910.8|3912.3|3908.3|32
1651024970000|2022-04-27 02:02:50|3915.8|3911.8|3913.8|3909.8|3916.3|3912.3|3912.8|3908.8|16
1651024980000|2022-04-27 02:03:00|3913.3|3909.3|3909.3|3905.3|3913.3|3909.3|3909.3|3905.3|10
1651024990000|2022-04-27 02:03:10|3908.8|3904.8|3913.8|3909.8|3913.8|3909.8|3907.8|3903.8|47
1651025000000|2022-04-27 02:03:20|3913.3|3909.3|3911.8|3907.8|3913.3|3909.3|3910.8|3906.8|14
1651025010000|2022-04-27 02:03:30|3911.3|3907.3|3911.8|3907.8|3913.3|3909.3|3911.3|3907.3|13
1651025020000|2022-04-27 02:03:40|3912.3|3908.3|3917.3|3913.3|3918.3|3914.3|3912.3|3908.3|141
1651025030000|2022-04-27 02:03:50|3916.8|3912.8|3915.8|3911.8|3918.8|3914.8|3915.8|3911.8|49
1651025040000|2022-04-27 02:04:00|3916.3|3912.3|3908.3|3904.3|3917.8|3913.8|3908.3|3904.3|468
1651025050000|2022-04-27 02:04:10|3908.8|3904.8|3907.3|3903.3|3911.8|3907.8|3906.3|3902.3|35
1651025060000|2022-04-27 02:04:20|3907.8|3903.8|3909.3|3905.3|3909.3|3905.3|3907.3|3903.3|3
1651025070000|2022-04-27 02:04:30|3908.8|3904.8|3908.3|3904.3|3911.8|3907.8|3907.8|3903.8|280
1651025080000|2022-04-27 02:04:40|3907.8|3903.8|3908.8|3904.8|3909.3|3905.3|3906.3|3902.3|218
1651025090000|2022-04-27 02:04:50|3909.3|3905.3|3916.3|3912.3|3916.8|3912.8|3909.3|3905.3|261
1651025100000|2022-04-27 02:05:00|3915.8|3911.8|3913.8|3909.8|3918.3|3914.3|3913.8|3909.8|162
1651025110000|2022-04-27 02:05:10|3912.8|3908.8|3911.8|3907.8|3915.3|3911.3|3910.8|3906.8|48
1651025120000|2022-04-27 02:05:20|3912.3|3908.3|3913.8|3909.8|3914.8|3910.8|3910.8|3906.8|267
1651025130000|2022-04-27 02:05:30|3914.3|3910.3|3914.8|3910.8|3917.3|3913.3|3914.3|3910.3|28
1651025140000|2022-04-27 02:05:40|3914.3|3910.3|3917.8|3913.8|3918.8|3914.8|3914.3|3910.3|26
1651025150000|2022-04-27 02:05:50|3918.3|3914.3|3922.3|3918.3|3923.3|3919.3|3918.3|3914.3|61
1651025160000|2022-04-27 02:06:00|3922.8|3918.8|3919.8|3915.8|3923.8|3919.8|3919.3|3915.3|38
1651025170000|2022-04-27 02:06:10|3920.3|3916.3|3919.8|3915.8|3921.3|3917.3|3917.8|3913.8|20
1651025180000|2022-04-27 02:06:20|3920.8|3916.8|3916.8|3912.8|3921.3|3917.3|3916.8|3912.8|19
1651025190000|2022-04-27 02:06:30|3917.3|3913.3|3919.8|3915.8|3920.3|3916.3|3915.8|3911.8|31
1651025200000|2022-04-27 02:06:40|3920.3|3916.3|3921.3|3917.3|3921.8|3917.8|3919.3|3915.3|3
1651025210000|2022-04-27 02:06:50|3921.8|3917.8|3920.3|3916.3|3922.3|3918.3|3919.8|3915.8|8
1651025220000|2022-04-27 02:07:00|3919.8|3915.8|3916.3|3912.3|3921.8|3917.8|3915.3|3911.3|57
1651025230000|2022-04-27 02:07:10|3915.8|3911.8|3917.3|3913.3|3917.3|3913.3|3914.3|3910.3|24
1651025240000|2022-04-27 02:07:20|3917.8|3913.8|3914.8|3910.8|3918.8|3914.8|3914.8|3910.8|40
1651025250000|2022-04-27 02:07:30|3915.3|3911.3|3917.8|3913.8|3917.8|3913.8|3914.8|3910.8|23
1651025260000|2022-04-27 02:07:40|3917.3|3913.3|3917.8|3913.8|3917.8|3913.8|3915.8|3911.8|40
1651025270000|2022-04-27 02:07:50|3917.3|3913.3|3917.3|3913.3|3918.8|3914.8|3914.8|3910.8|29
1651025280000|2022-04-27 02:08:00|3916.8|3912.8|3918.8|3914.8|3919.3|3915.3|3916.8|3912.8|34
1651025290000|2022-04-27 02:08:10|3919.3|3915.3|3921.3|3917.3|3924.3|3920.3|3919.3|3915.3|69
1651025300000|2022-04-27 02:08:20|3922.3|3918.3|3924.8|3920.8|3926.8|3922.8|3921.3|3917.3|30
1651025310000|2022-04-27 02:08:30|3925.3|3921.3|3926.3|3922.3|3927.3|3923.3|3922.8|3918.8|30
1651025320000|2022-04-27 02:08:40|3925.3|3921.3|3922.3|3918.3|3927.3|3923.3|3921.8|3917.8|30
1651025330000|2022-04-27 02:08:50|3921.3|3917.3|3919.3|3915.3|3922.3|3918.3|3917.8|3913.8|47
1651025340000|2022-04-27 02:09:00|3918.8|3914.8|3915.8|3911.8|3918.8|3914.8|3914.8|3910.8|36
1651025350000|2022-04-27 02:09:10|3916.3|3912.3|3918.3|3914.3|3918.8|3914.8|3916.3|3912.3|16
1651025360000|2022-04-27 02:09:20|3918.8|3914.8|3922.3|3918.3|3924.3|3920.3|3918.8|3914.8|72
1651025370000|2022-04-27 02:09:30|3921.8|3917.8|3923.3|3919.3|3923.3|3919.3|3919.8|3915.8|11
1651025380000|2022-04-27 02:09:40|3924.3|3920.3|3924.3|3920.3|3925.3|3921.3|3921.3|3917.3|35
1651025390000|2022-04-27 02:09:50|3924.8|3920.8|3930.8|3926.8|3933.3|3929.3|3924.8|3920.8|80
1651025400000|2022-04-27 02:10:00|3930.3|3926.3|3926.8|3922.8|3930.3|3926.3|3926.8|3922.8|28
1651025410000|2022-04-27 02:10:10|3925.8|3921.8|3931.3|3927.3|3932.3|3928.3|3925.8|3921.8|82
1651025420000|2022-04-27 02:10:20|3932.3|3928.3|3935.3|3931.3|3935.3|3931.3|3931.8|3927.8|17
1651025430000|2022-04-27 02:10:30|3936.3|3932.3|3935.8|3931.8|3936.3|3932.3|3934.3|3930.3|32
1651025440000|2022-04-27 02:10:40|3937.8|3933.8|3938.8|3934.8|3939.3|3935.3|3936.8|3932.8|365
1651025450000|2022-04-27 02:10:50|3939.8|3935.8|3938.8|3934.8|3939.8|3935.8|3936.8|3932.8|39
1651025460000|2022-04-27 02:11:00|3937.8|3933.8|3941.3|3937.3|3941.3|3937.3|3937.3|3933.3|226
1651025470000|2022-04-27 02:11:10|3942.3|3938.3|3939.3|3935.3|3943.3|3939.3|3939.3|3935.3|29
1651025480000|2022-04-27 02:11:20|3938.3|3934.3|3937.3|3933.3|3938.3|3934.3|3936.3|3932.3|37
1651025490000|2022-04-27 02:11:30|3936.8|3932.8|3937.3|3933.3|3938.8|3934.8|3935.3|3931.3|39
1651025500000|2022-04-27 02:11:40|3937.8|3933.8|3940.8|3936.8|3940.8|3936.8|3937.8|3933.8|21
1651025510000|2022-04-27 02:11:50|3941.3|3937.3|3944.3|3940.3|3944.3|3940.3|3940.3|3936.3|21
1651025520000|2022-04-27 02:12:00|3944.8|3940.8|3942.3|3938.3|3944.8|3940.8|3939.3|3935.3|43
1651025530000|2022-04-27 02:12:10|3941.3|3937.3|3942.3|3938.3|3944.3|3940.3|3939.8|3935.8|48
1651025540000|2022-04-27 02:12:20|3941.8|3937.8|3945.8|3941.8|3946.3|3942.3|3940.8|3936.8|42
1651025550000|2022-04-27 02:12:30|3944.8|3940.8|3944.3|3940.3|3944.8|3940.8|3942.3|3938.3|10
1651025560000|2022-04-27 02:12:40|3943.8|3939.8|3943.8|3939.8|3944.3|3940.3|3942.3|3938.3|15
1651025570000|2022-04-27 02:12:50|3943.3|3939.3|3943.8|3939.8|3944.8|3940.8|3941.8|3937.8|38
1651025580000|2022-04-27 02:13:00|3943.3|3939.3|3942.8|3938.8|3945.3|3941.3|3940.8|3936.8|58
1651025590000|2022-04-27 02:13:10|3943.3|3939.3|3944.8|3940.8|3945.8|3941.8|3942.3|3938.3|6
1651025600000|2022-04-27 02:13:20|3944.3|3940.3|3941.3|3937.3|3944.3|3940.3|3941.3|3937.3|18
1651025610000|2022-04-27 02:13:30|3941.8|3937.8|3943.8|3939.8|3943.8|3939.8|3941.8|3937.8|28
1651025620000|2022-04-27 02:13:40|3944.3|3940.3|3941.3|3937.3|3944.8|3940.8|3940.3|3936.3|26
1651025630000|2022-04-27 02:13:50|3941.8|3937.8|3941.8|3937.8|3942.8|3938.8|3938.3|3934.3|56
1651025640000|2022-04-27 02:14:00|3941.3|3937.3|3940.8|3936.8|3942.8|3938.8|3940.8|3936.8|28
1651025650000|2022-04-27 02:14:10|3941.3|3937.3|3941.3|3937.3|3943.8|3939.8|3940.8|3936.8|15
1651025660000|2022-04-27 02:14:20|3940.8|3936.8|3938.3|3934.3|3941.3|3937.3|3938.3|3934.3|15
1651025670000|2022-04-27 02:14:30|3938.8|3934.8|3940.3|3936.3|3940.3|3936.3|3938.8|3934.8|18
1651025680000|2022-04-27 02:14:40|3939.8|3935.8|3940.8|3936.8|3941.3|3937.3|3938.8|3934.8|19
1651025690000|2022-04-27 02:14:50|3941.3|3937.3|3937.8|3933.8|3942.8|3938.8|3937.8|3933.8|18
1651025700000|2022-04-27 02:15:00|3937.3|3933.3|3931.3|3927.3|3937.8|3933.8|3930.3|3926.3|61
1651025710000|2022-04-27 02:15:10|3931.8|3927.8|3929.8|3925.8|3932.3|3928.3|3927.3|3923.3|36
1651025720000|2022-04-27 02:15:20|3930.3|3926.3|3928.8|3924.8|3930.3|3926.3|3927.8|3923.8|96
1651025730000|2022-04-27 02:15:30|3928.3|3924.3|3927.3|3923.3|3929.8|3925.8|3927.3|3923.3|85
1651025740000|2022-04-27 02:15:40|3927.8|3923.8|3928.3|3924.3|3928.3|3924.3|3926.3|3922.3|68
1651025750000|2022-04-27 02:15:50|3928.8|3924.8|3931.8|3927.8|3934.3|3930.3|3928.8|3924.8|137
1651025760000|2022-04-27 02:16:00|3931.3|3927.3|3931.3|3927.3|3932.8|3928.8|3930.3|3926.3|27
1651025770000|2022-04-27 02:16:10|3930.8|3926.8|3931.3|3927.3|3932.3|3928.3|3928.8|3924.8|27
1651025780000|2022-04-27 02:16:20|3931.8|3927.8|3928.3|3924.3|3933.8|3929.8|3928.3|3924.3|57
1651025790000|2022-04-27 02:16:30|3926.8|3922.8|3926.8|3922.8|3927.3|3923.3|3925.8|3921.8|24
1651025800000|2022-04-27 02:16:40|3927.3|3923.3|3925.8|3921.8|3927.3|3923.3|3924.8|3920.8|18
1651025810000|2022-04-27 02:16:50|3925.3|3921.3|3922.8|3918.8|3925.3|3921.3|3920.8|3916.8|37
1651025820000|2022-04-27 02:17:00|3923.3|3919.3|3925.8|3921.8|3928.8|3924.8|3922.8|3918.8|25
1651025830000|2022-04-27 02:17:10|3925.3|3921.3|3927.8|3923.8|3927.8|3923.8|3925.3|3921.3|10
1651025840000|2022-04-27 02:17:20|3928.3|3924.3|3928.8|3924.8|3930.3|3926.3|3928.3|3924.3|23
1651025850000|2022-04-27 02:17:30|3929.3|3925.3|3929.3|3925.3|3931.3|3927.3|3928.8|3924.8|12
1651025860000|2022-04-27 02:17:40|3929.8|3925.8|3925.8|3921.8|3930.3|3926.3|3925.8|3921.8|10
1651025870000|2022-04-27 02:17:50|3925.3|3921.3|3927.3|3923.3|3927.8|3923.8|3925.3|3921.3|26
1651025880000|2022-04-27 02:18:00|3928.3|3924.3|3926.3|3922.3|3929.3|3925.3|3926.3|3922.3|25
1651025890000|2022-04-27 02:18:10|3925.3|3921.3|3925.3|3921.3|3925.3|3921.3|3921.8|3917.8|34
1651025900000|2022-04-27 02:18:20|3924.8|3920.8|3926.3|3922.3|3927.8|3923.8|3924.8|3920.8|18
1651025910000|2022-04-27 02:18:30|3926.8|3922.8|3926.3|3922.3|3926.8|3922.8|3924.3|3920.3|18
1651025920000|2022-04-27 02:18:40|3925.8|3921.8|3923.3|3919.3|3925.8|3921.8|3922.8|3918.8|21
1651025930000|2022-04-27 02:18:50|3922.8|3918.8|3919.8|3915.8|3924.3|3920.3|3918.8|3914.8|26
1651025940000|2022-04-27 02:19:00|3919.3|3915.3|3920.8|3916.8|3920.8|3916.8|3918.8|3914.8|9
1651025950000|2022-04-27 02:19:10|3920.3|3916.3|3914.3|3910.3|3920.3|3916.3|3914.3|3910.3|36
1651025960000|2022-04-27 02:19:20|3913.8|3909.8|3914.8|3910.8|3915.3|3911.3|3913.8|3909.8|21
1651025970000|2022-04-27 02:19:30|3914.3|3910.3|3918.8|3914.8|3919.3|3915.3|3914.3|3910.3|52
1651025980000|2022-04-27 02:19:40|3917.8|3913.8|3917.3|3913.3|3919.8|3915.8|3916.8|3912.8|17
1651025990000|2022-04-27 02:19:50|3916.3|3912.3|3915.8|3911.8|3916.3|3912.3|3914.8|3910.8|34
1651026000000|2022-04-27 02:20:00|3913.8|3909.8|3912.3|3908.3|3913.8|3909.8|3910.8|3906.8|58
1651026010000|2022-04-27 02:20:10|3911.8|3907.8|3913.8|3909.8|3914.3|3910.3|3911.8|3907.8|21
1651026020000|2022-04-27 02:20:20|3913.3|3909.3|3910.3|3906.3|3913.3|3909.3|3910.3|3906.3|10
1651026030000|2022-04-27 02:20:30|3909.8|3905.8|3910.3|3906.3|3911.8|3907.8|3909.8|3905.8|77
1651026040000|2022-04-27 02:20:40|3909.8|3905.8|3907.8|3903.8|3910.8|3906.8|3907.8|3903.8|18
1651026050000|2022-04-27 02:20:50|3907.3|3903.3|3908.3|3904.3|3910.8|3906.8|3906.3|3902.3|45
1651026060000|2022-04-27 02:21:00|3907.8|3903.8|3905.3|3901.3|3908.8|3904.8|3905.3|3901.3|15
1651026070000|2022-04-27 02:21:10|3905.8|3901.8|3905.8|3901.8|3905.8|3901.8|3903.8|3899.8|27
1651026080000|2022-04-27 02:21:20|3904.3|3900.3|3901.8|3897.8|3904.3|3900.3|3901.8|3897.8|15
1651026090000|2022-04-27 02:21:30|3902.8|3898.8|3904.8|3900.8|3904.8|3900.8|3902.8|3898.8|12
1651026100000|2022-04-27 02:21:40|3903.8|3899.8|3903.8|3899.8|3903.8|3899.8|3903.8|3899.8|2
1651026110000|2022-04-27 02:21:50|3904.3|3900.3|3910.8|3906.8|3910.8|3906.8|3903.8|3899.8|80
1651026120000|2022-04-27 02:22:00|3906.8|3902.8|3908.3|3904.3|3911.3|3907.3|3906.3|3902.3|15
1651026130000|2022-04-27 02:22:10|3907.3|3903.3|3908.3|3904.3|3908.3|3904.3|3904.3|3900.3|7
1651026140000|2022-04-27 02:22:20|3907.3|3903.3|3910.8|3906.8|3912.8|3908.8|3904.8|3900.8|12
1651026150000|2022-04-27 02:22:30|3912.8|3908.8|3912.8|3908.8|3912.8|3908.8|3908.8|3904.8|2
1651026160000|2022-04-27 02:22:40|3912.3|3908.3|3909.3|3905.3|3913.8|3909.8|3905.8|3901.8|4
1651026170000|2022-04-27 02:22:50|3905.8|3901.8|3912.3|3908.3|3913.3|3909.3|3905.8|3901.8|7
1651026180000|2022-04-27 02:23:00|3911.8|3907.8|3910.3|3906.3|3912.8|3908.8|3906.3|3902.3|26
1651026190000|2022-04-27 02:23:10|3909.8|3905.8|3906.3|3902.3|3909.8|3905.8|3904.3|3900.3|5
1651026200000|2022-04-27 02:23:20|3907.3|3903.3|3904.8|3900.8|3909.8|3905.8|3903.3|3899.3|9
1651026210000|2022-04-27 02:23:30|3903.3|3899.3|3904.8|3900.8|3909.8|3905.8|3903.3|3899.3|2
1651026220000|2022-04-27 02:23:40|3903.3|3899.3|3907.3|3903.3|3909.8|3905.8|3903.3|3899.3|1
1651026230000|2022-04-27 02:23:50|3906.8|3902.8|3906.8|3902.8|3910.8|3906.8|3903.3|3899.3|1
1651026240000|2022-04-27 02:24:00|3904.3|3900.3|3910.8|3906.8|3912.8|3908.8|3904.3|3900.3|4
1651026250000|2022-04-27 02:24:10|3912.8|3908.8|3909.8|3905.8|3912.8|3908.8|3904.8|3900.8|6
1651026260000|2022-04-27 02:24:20|3905.8|3901.8|3906.3|3902.3|3912.3|3908.3|3904.3|3900.3|1
1651026270000|2022-04-27 02:24:30|3906.8|3902.8|3906.3|3902.3|3910.8|3906.8|3904.8|3900.8|0
1651026280000|2022-04-27 02:24:40|3905.8|3901.8|3908.3|3904.3|3910.8|3906.8|3905.3|3901.3|2
1651026290000|2022-04-27 02:24:50|3906.8|3902.8|3903.8|3899.8|3909.3|3905.3|3903.8|3899.8|4
1651026300000|2022-04-27 02:25:00|3902.8|3898.8|3900.3|3896.3|3903.3|3899.3|3900.3|3896.3|5
1651026310000|2022-04-27 02:25:10|3899.8|3895.8|3899.8|3895.8|3904.8|3900.8|3897.8|3893.8|4
1651026320000|2022-04-27 02:25:20|3899.3|3895.3|3897.8|3893.8|3899.3|3895.3|3897.8|3893.8|1
1651026330000|2022-04-27 02:25:30|3897.3|3893.3|3897.3|3893.3|3899.8|3895.8|3897.3|3893.3|3
1651026340000|2022-04-27 02:25:40|3898.3|3894.3|3896.8|3892.8|3898.3|3894.3|3896.8|3892.8|8
1651026350000|2022-04-27 02:25:50|3896.3|3892.3|3893.3|3889.3|3896.3|3892.3|3893.3|3889.3|6
1651026360000|2022-04-27 02:26:00|3892.8|3888.8|3893.3|3889.3|3896.3|3892.3|3892.8|3888.8|769
1651026370000|2022-04-27 02:26:10|3892.8|3888.8|3896.8|3892.8|3896.8|3892.8|3892.8|3888.8|8
1651026380000|2022-04-27 02:26:20|3896.3|3892.3|3895.8|3891.8|3896.3|3892.3|3893.8|3889.8|9
1651026390000|2022-04-27 02:26:30|3895.3|3891.3|3896.8|3892.8|3896.8|3892.8|3894.8|3890.8|6
1651026400000|2022-04-27 02:26:40|3897.3|3893.3|3894.8|3890.8|3899.3|3895.3|3894.3|3890.3|7
1651026410000|2022-04-27 02:26:50|3894.3|3890.3|3893.8|3889.8|3897.3|3893.3|3893.8|3889.8|4
1651026420000|2022-04-27 02:27:00|3896.3|3892.3|3897.3|3893.3|3897.3|3893.3|3892.8|3888.8|9
1651026430000|2022-04-27 02:27:10|3897.8|3893.8|3898.8|3894.8|3900.8|3896.8|3895.8|3891.8|6
1651026440000|2022-04-27 02:27:20|3899.3|3895.3|3898.8|3894.8|3899.3|3895.3|3895.3|3891.3|4
1651026450000|2022-04-27 02:27:30|3898.3|3894.3|3902.3|3898.3|3902.3|3898.3|3898.3|3894.3|6
1651026460000|2022-04-27 02:27:40|3901.8|3897.8|3898.8|3894.8|3904.3|3900.3|3896.3|3892.3|3
1651026470000|2022-04-27 02:27:50|3898.3|3894.3|3901.8|3897.8|3907.8|3903.8|3895.8|3891.8|4
1651026480000|2022-04-27 02:28:00|3902.3|3898.3|3902.8|3898.8|3906.8|3902.8|3897.8|3893.8|4
1651026490000|2022-04-27 02:28:10|3897.8|3893.8|3900.8|3896.8|3906.3|3902.3|3896.3|3892.3|2
1651026500000|2022-04-27 02:28:20|3906.3|3902.3|3899.8|3895.8|3906.3|3902.3|3897.8|3893.8|4
1651026510000|2022-04-27 02:28:30|3900.3|3896.3|3898.8|3894.8|3905.8|3901.8|3898.3|3894.3|2
1651026520000|2022-04-27 02:28:40|3901.8|3897.8|3904.8|3900.8|3908.3|3904.3|3900.8|3896.8|2
1651026530000|2022-04-27 02:28:50|3905.3|3901.3|3904.8|3900.8|3908.3|3904.3|3903.8|3899.8|1
1651026540000|2022-04-27 02:29:00|3904.3|3900.3|3904.3|3900.3|3904.8|3900.8|3903.8|3899.8|0
1651026550000|2022-04-27 02:29:10|3905.3|3901.3|3905.3|3901.3|3908.8|3904.8|3904.8|3900.8|1
1651026560000|2022-04-27 02:29:20|3905.8|3901.8|3905.8|3901.8|3908.8|3904.8|3904.8|3900.8|1
1651026570000|2022-04-27 02:29:30|3908.8|3904.8|3903.8|3899.8|3908.8|3904.8|3901.8|3897.8|11
1651026580000|2022-04-27 02:29:40|3907.8|3903.8|3905.3|3901.3|3907.8|3903.8|3902.8|3898.8|29
1651026590000|2022-04-27 02:29:50|3908.3|3904.3|3909.3|3905.3|3909.8|3905.8|3905.3|3901.3|25
1651026600000|2022-04-27 02:30:00|3909.8|3905.8|3914.3|3910.3|3914.3|3910.3|3909.8|3905.8|29
1651026610000|2022-04-27 02:30:10|3915.8|3911.8|3913.3|3909.3|3921.3|3917.3|3913.3|3909.3|5
1651026620000|2022-04-27 02:30:20|3912.3|3908.3|3915.3|3911.3|3915.3|3911.3|3912.3|3908.3|11
1651026630000|2022-04-27 02:30:30|3916.3|3912.3|3912.3|3908.3|3920.3|3916.3|3911.8|3907.8|8
1651026640000|2022-04-27 02:30:40|3911.8|3907.8|3909.8|3905.8|3918.8|3914.8|3905.8|3901.8|5
1651026650000|2022-04-27 02:30:50|3908.3|3904.3|3909.3|3905.3|3917.8|3913.8|3905.3|3901.3|1
1651026660000|2022-04-27 02:31:00|3908.8|3904.8|3908.8|3904.8|3916.8|3912.8|3903.8|3899.8|3
1651026670000|2022-04-27 02:31:10|3908.3|3904.3|3903.3|3899.3|3916.3|3912.3|3903.3|3899.3|4
1651026680000|2022-04-27 02:31:20|3902.8|3898.8|3905.3|3901.3|3915.8|3911.8|3902.8|3898.8|4
1651026690000|2022-04-27 02:31:30|3915.3|3911.3|3905.8|3901.8|3915.8|3911.8|3905.3|3901.3|1
1651026700000|2022-04-27 02:31:40|3906.3|3902.3|3905.3|3901.3|3906.8|3902.8|3903.3|3899.3|3
1651026710000|2022-04-27 02:31:50|3915.8|3911.8|3902.8|3898.8|3916.3|3912.3|3902.8|3898.8|3
1651026720000|2022-04-27 02:32:00|3914.3|3910.3|3905.8|3901.8|3915.3|3911.3|3902.8|3898.8|9
1651026730000|2022-04-27 02:32:10|3906.3|3902.3|3905.8|3901.8|3906.3|3902.3|3905.3|3901.3|0
1651026740000|2022-04-27 02:32:20|3905.3|3901.3|3905.8|3901.8|3905.8|3901.8|3903.8|3899.8|4
1651026750000|2022-04-27 02:32:30|3906.3|3902.3|3907.8|3903.8|3916.8|3912.8|3906.3|3902.3|1
1651026760000|2022-04-27 02:32:40|3908.3|3904.3|3905.3|3901.3|3916.8|3912.8|3903.3|3899.3|2
1651026770000|2022-04-27 02:32:50|3904.8|3900.8|3902.8|3898.8|3915.8|3911.8|3902.3|3898.3|3
1651026780000|2022-04-27 02:33:00|3914.3|3910.3|3903.3|3899.3|3914.3|3910.3|3901.8|3897.8|0
1651026790000|2022-04-27 02:33:10|3906.3|3902.3|3900.8|3896.8|3906.3|3902.3|3900.8|3896.8|2
1651026800000|2022-04-27 02:33:20|3905.3|3901.3|3897.8|3893.8|3905.3|3901.3|3894.3|3890.3|12
1651026810000|2022-04-27 02:33:30|3899.3|3895.3|3900.8|3896.8|3905.3|3901.3|3898.8|3894.8|3
1651026820000|2022-04-27 02:33:40|3905.3|3901.3|3896.8|3892.8|3905.3|3901.3|3896.8|3892.8|11
1651026830000|2022-04-27 02:33:50|3896.3|3892.3|3900.3|3896.3|3900.3|3896.3|3894.8|3890.8|2
1651026840000|2022-04-27 02:34:00|3900.8|3896.8|3898.8|3894.8|3900.8|3896.8|3895.8|3891.8|2
1651026850000|2022-04-27 02:34:10|3895.8|3891.8|3899.3|3895.3|3899.3|3895.3|3895.3|3891.3|3
1651026860000|2022-04-27 02:34:20|3899.8|3895.8|3899.3|3895.3|3900.8|3896.8|3895.3|3891.3|4
1651026870000|2022-04-27 02:34:30|3898.8|3894.8|3900.8|3896.8|3900.8|3896.8|3895.8|3891.8|0
1651026880000|2022-04-27 02:34:40|3896.8|3892.8|3900.8|3896.8|3900.8|3896.8|3896.3|3892.3|2
1651026890000|2022-04-27 02:34:50|3902.3|3898.3|3899.3|3895.3|3903.8|3899.8|3899.3|3895.3|9
1651026900000|2022-04-27 02:35:00|3902.3|3898.3|3897.8|3893.8|3902.3|3898.3|3897.8|3893.8|0
1651026910000|2022-04-27 02:35:10|3898.3|3894.3|3900.3|3896.3|3902.8|3898.8|3898.3|3894.3|2
1651026920000|2022-04-27 02:35:20|3900.8|3896.8|3900.3|3896.3|3903.8|3899.8|3900.3|3896.3|5
1651026930000|2022-04-27 02:35:30|3899.3|3895.3|3897.8|3893.8|3900.8|3896.8|3897.3|3893.3|1
1651026940000|2022-04-27 02:35:40|3896.3|3892.3|3901.8|3897.8|3901.8|3897.8|3894.3|3890.3|2
1651026950000|2022-04-27 02:35:50|3897.3|3893.3|3896.8|3892.8|3902.3|3898.3|3894.8|3890.8|3
1651026960000|2022-04-27 02:36:00|3901.3|3897.3|3900.3|3896.3|3901.3|3897.3|3894.8|3890.8|1
1651026970000|2022-04-27 02:36:10|3896.8|3892.8|3893.3|3889.3|3896.8|3892.8|3893.3|3889.3|2
1651026980000|2022-04-27 02:36:20|3893.8|3889.8|3895.3|3891.3|3899.8|3895.8|3893.3|3889.3|3
1651026990000|2022-04-27 02:36:30|3897.3|3893.3|3895.3|3891.3|3897.8|3893.8|3894.8|3890.8|1
1651027000000|2022-04-27 02:36:40|3897.3|3893.3|3895.8|3891.8|3899.8|3895.8|3895.3|3891.3|3
1651027010000|2022-04-27 02:36:50|3898.8|3894.8|3897.8|3893.8|3902.3|3898.3|3896.8|3892.8|2
1651027020000|2022-04-27 02:37:00|3899.8|3895.8|3902.8|3898.8|3903.8|3899.8|3898.8|3894.8|0
1651027030000|2022-04-27 02:37:10|3902.3|3898.3|3901.8|3897.8|3903.8|3899.8|3898.8|3894.8|0
1651027040000|2022-04-27 02:37:20|3903.8|3899.8|3895.8|3891.8|3903.8|3899.8|3895.8|3891.8|2
1651027050000|2022-04-27 02:37:30|3900.8|3896.8|3898.8|3894.8|3902.3|3898.3|3895.8|3891.8|0
1651027060000|2022-04-27 02:37:40|3902.3|3898.3|3900.8|3896.8|3903.3|3899.3|3896.8|3892.8|2
1651027070000|2022-04-27 02:37:50|3903.3|3899.3|3902.3|3898.3|3903.8|3899.8|3900.3|3896.3|6
1651027080000|2022-04-27 02:38:00|3902.8|3898.8|3908.8|3904.8|3908.8|3904.8|3900.8|3896.8|14
1651027090000|2022-04-27 02:38:10|3908.3|3904.3|3913.3|3909.3|3917.8|3913.8|3908.3|3904.3|115
1651027100000|2022-04-27 02:38:20|3917.3|3913.3|3917.3|3913.3|3921.3|3917.3|3912.8|3908.8|8
1651027110000|2022-04-27 02:38:30|3916.8|3912.8|3919.3|3915.3|3923.3|3919.3|3916.3|3912.3|10
1651027120000|2022-04-27 02:38:40|3918.8|3914.8|3917.3|3913.3|3923.3|3919.3|3913.3|3909.3|14
1651027130000|2022-04-27 02:38:50|3916.3|3912.3|3913.8|3909.8|3917.3|3913.3|3905.3|3901.3|5
1651027140000|2022-04-27 02:39:00|3912.8|3908.8|3910.3|3906.3|3914.3|3910.3|3903.3|3899.3|4
1651027150000|2022-04-27 02:39:10|3910.8|3906.8|3916.8|3912.8|3922.3|3918.3|3910.3|3906.3|14
1651027160000|2022-04-27 02:39:20|3916.3|3912.3|3916.3|3912.3|3916.8|3912.8|3914.3|3910.3|3
1651027170000|2022-04-27 02:39:30|3921.8|3917.8|3920.8|3916.8|3923.3|3919.3|3915.8|3911.8|4
1651027180000|2022-04-27 02:39:40|3921.3|3917.3|3921.3|3917.3|3926.3|3922.3|3921.3|3917.3|3
1651027190000|2022-04-27 02:39:50|3920.8|3916.8|3921.8|3917.8|3926.8|3922.8|3920.8|3916.8|1
1651027200000|2022-04-27 02:40:00|3922.8|3918.8|3922.3|3918.3|3927.3|3923.3|3920.8|3916.8|7
1651027210000|2022-04-27 02:40:10|3927.3|3923.3|3921.3|3917.3|3927.8|3923.8|3920.8|3916.8|8
1651027220000|2022-04-27 02:40:20|3921.8|3917.8|3925.8|3921.8|3928.8|3924.8|3921.8|3917.8|0
1651027230000|2022-04-27 02:40:30|3926.3|3922.3|3925.3|3921.3|3930.3|3926.3|3924.8|3920.8|8
1651027240000|2022-04-27 02:40:40|3925.8|3921.8|3922.8|3918.8|3926.3|3922.3|3922.3|3918.3|129
1651027250000|2022-04-27 02:40:50|3923.3|3919.3|3921.3|3917.3|3923.3|3919.3|3920.8|3916.8|5
1651027260000|2022-04-27 02:41:00|3920.8|3916.8|3918.8|3914.8|3922.3|3918.3|3916.8|3912.8|17
1651027270000|2022-04-27 02:41:10|3923.8|3919.8|3921.8|3917.8|3926.3|3922.3|3918.8|3914.8|1
1651027280000|2022-04-27 02:41:20|3925.8|3921.8|3924.3|3920.3|3926.8|3922.8|3921.8|3917.8|2
1651027290000|2022-04-27 02:41:30|3923.3|3919.3|3923.8|3919.8|3927.8|3923.8|3922.8|3918.8|1
1651027300000|2022-04-27 02:41:40|3923.3|3919.3|3922.8|3918.8|3923.8|3919.8|3922.3|3918.3|0
1651027310000|2022-04-27 02:41:50|3922.3|3918.3|3924.3|3920.3|3926.8|3922.8|3922.3|3918.3|15
1651027320000|2022-04-27 02:42:00|3923.8|3919.8|3924.8|3920.8|3926.8|3922.8|3922.3|3918.3|0
1651027330000|2022-04-27 02:42:10|3925.3|3921.3|3926.3|3922.3|3929.8|3925.8|3923.3|3919.3|1
1651027340000|2022-04-27 02:42:20|3925.8|3921.8|3926.8|3922.8|3928.8|3924.8|3923.8|3919.8|6
1651027350000|2022-04-27 02:42:30|3928.3|3924.3|3926.3|3922.3|3929.8|3925.8|3922.8|3918.8|4
1651027360000|2022-04-27 02:42:40|3925.8|3921.8|3926.3|3922.3|3930.3|3926.3|3923.8|3919.8|0
1651027370000|2022-04-27 02:42:50|3929.8|3925.8|3926.3|3922.3|3930.8|3926.8|3925.8|3921.8|0
1651027380000|2022-04-27 02:43:00|3929.8|3925.8|3925.3|3921.3|3930.3|3926.3|3924.3|3920.3|4
1651027390000|2022-04-27 02:43:10|3929.3|3925.3|3923.8|3919.8|3929.3|3925.3|3918.8|3914.8|0
1651027400000|2022-04-27 02:43:20|3923.3|3919.3|3920.8|3916.8|3927.3|3923.3|3917.3|3913.3|73
1651027410000|2022-04-27 02:43:30|3917.3|3913.3|3919.8|3915.8|3927.3|3923.3|3916.8|3912.8|0
1651027420000|2022-04-27 02:43:40|3919.3|3915.3|3919.3|3915.3|3919.3|3915.3|3916.8|3912.8|0
1651027430000|2022-04-27 02:43:50|3916.8|3912.8|3922.8|3918.8|3928.3|3924.3|3916.8|3912.8|46
1651027440000|2022-04-27 02:44:00|3923.3|3919.3|3927.8|3923.8|3929.8|3925.8|3918.8|3914.8|0
1651027450000|2022-04-27 02:44:10|3927.3|3923.3|3925.8|3921.8|3927.3|3923.3|3919.3|3915.3|0
1651027460000|2022-04-27 02:44:20|3919.8|3915.8|3923.8|3919.8|3926.8|3922.8|3918.8|3914.8|0
1651027470000|2022-04-27 02:44:30|3928.8|3924.8|3926.8|3922.8|3929.8|3925.8|3919.3|3915.3|0
1651027480000|2022-04-27 02:44:40|3930.3|3926.3|3927.8|3923.8|3930.3|3926.3|3920.8|3916.8|0
1651027490000|2022-04-27 02:44:50|3921.3|3917.3|3927.8|3923.8|3929.3|3925.3|3920.8|3916.8|1
1651027500000|2022-04-27 02:45:00|3926.8|3922.8|3928.8|3924.8|3933.8|3929.8|3920.3|3916.3|6
1651027510000|2022-04-27 02:45:10|3929.8|3925.8|3926.3|3922.3|3930.8|3926.8|3926.3|3922.3|13
1651027520000|2022-04-27 02:45:20|3928.3|3924.3|3933.3|3929.3|3933.3|3929.3|3924.8|3920.8|11
1651027530000|2022-04-27 02:45:30|3928.8|3924.8|3929.3|3925.3|3933.8|3929.8|3925.8|3921.8|6
1651027540000|2022-04-27 02:45:40|3929.8|3925.8|3930.8|3926.8|3933.8|3929.8|3928.3|3924.3|1
1651027550000|2022-04-27 02:45:50|3929.8|3925.8|3930.3|3926.3|3934.3|3930.3|3928.8|3924.8|0
1651027560000|2022-04-27 02:46:00|3930.8|3926.8|3925.3|3921.3|3933.8|3929.8|3923.8|3919.8|4
1651027570000|2022-04-27 02:46:10|3924.3|3920.3|3924.8|3920.8|3930.3|3926.3|3922.3|3918.3|1
1651027580000|2022-04-27 02:46:20|3923.3|3919.3|3922.8|3918.8|3931.3|3927.3|3922.8|3918.8|1
1651027590000|2022-04-27 02:46:30|3922.3|3918.3|3921.8|3917.8|3930.3|3926.3|3921.8|3917.8|1
1651027600000|2022-04-27 02:46:40|3922.3|3918.3|3922.3|3918.3|3930.3|3926.3|3918.3|3914.3|9
1651027610000|2022-04-27 02:46:50|3923.8|3919.8|3923.3|3919.3|3929.8|3925.8|3918.8|3914.8|5
1651027620000|2022-04-27 02:47:00|3918.8|3914.8|3918.8|3914.8|3929.8|3925.8|3916.3|3912.3|1
1651027630000|2022-04-27 02:47:10|3916.3|3912.3|3916.3|3912.3|3920.3|3916.3|3914.3|3910.3|5
1651027640000|2022-04-27 02:47:20|3919.3|3915.3|3916.8|3912.8|3926.8|3922.8|3913.8|3909.8|2
1651027650000|2022-04-27 02:47:30|3916.3|3912.3|3916.8|3912.8|3926.8|3922.8|3914.3|3910.3|0
1651027660000|2022-04-27 02:47:40|3915.3|3911.3|3914.8|3910.8|3926.8|3922.8|3914.3|3910.3|3
1651027670000|2022-04-27 02:47:50|3914.3|3910.3|3914.3|3910.3|3925.8|3921.8|3913.8|3909.8|3
1651027680000|2022-04-27 02:48:00|3914.8|3910.8|3912.3|3908.3|3925.8|3921.8|3912.3|3908.3|2
1651027690000|2022-04-27 02:48:10|3913.8|3909.8|3911.8|3907.8|3924.8|3920.8|3911.8|3907.8|1
1651027700000|2022-04-27 02:48:20|3912.3|3908.3|3909.8|3905.8|3924.8|3920.8|3909.8|3905.8|0
1651027710000|2022-04-27 02:48:30|3923.8|3919.8|3910.8|3906.8|3923.8|3919.8|3908.3|3904.3|2
1651027720000|2022-04-27 02:48:40|3909.3|3905.3|3907.8|3903.8|3909.3|3905.3|3906.3|3902.3|22
1651027730000|2022-04-27 02:48:50|3908.3|3904.3|3906.8|3902.8|3922.3|3918.3|3906.3|3902.3|0
1651027740000|2022-04-27 02:49:00|3908.3|3904.3|3906.8|3902.8|3908.8|3904.8|3906.8|3902.8|1
1651027750000|2022-04-27 02:49:10|3907.8|3903.8|3907.8|3903.8|3907.8|3903.8|3906.8|3902.8|4
1651027760000|2022-04-27 02:49:20|3906.8|3902.8|3910.3|3906.3|3924.8|3920.8|3906.8|3902.8|3
1651027770000|2022-04-27 02:49:30|3907.3|3903.3|3910.8|3906.8|3912.3|3908.3|3907.3|3903.3|1
1651027780000|2022-04-27 02:49:40|3911.8|3907.8|3914.3|3910.3|3917.8|3913.8|3907.3|3903.3|25
1651027790000|2022-04-27 02:49:50|3914.8|3910.8|3918.3|3914.3|3928.3|3924.3|3910.3|3906.3|0
1651027800000|2022-04-27 02:50:00|3917.8|3913.8|3918.3|3914.3|3921.8|3917.8|3917.8|3913.8|5
1651027810000|2022-04-27 02:50:10|3918.8|3914.8|3915.8|3911.8|3918.8|3914.8|3914.8|3910.8|2
1651027820000|2022-04-27 02:50:20|3915.3|3911.3|3910.8|3906.8|3915.3|3911.3|3908.8|3904.8|4
1651027830000|2022-04-27 02:50:30|3909.8|3905.8|3909.8|3905.8|3912.8|3908.8|3908.8|3904.8|2
1651027840000|2022-04-27 02:50:40|3907.8|3903.8|3908.8|3904.8|3909.8|3905.8|3907.8|3903.8|1
1651027850000|2022-04-27 02:50:50|3909.3|3905.3|3915.3|3911.3|3915.3|3911.3|3908.3|3904.3|2
1651027860000|2022-04-27 02:51:00|3914.8|3910.8|3912.3|3908.3|3914.8|3910.8|3912.3|3908.3|48
1651027870000|2022-04-27 02:51:10|3912.8|3908.8|3916.8|3912.8|3918.3|3914.3|3911.8|3907.8|2
1651027880000|2022-04-27 02:51:20|3915.8|3911.8|3919.3|3915.3|3919.8|3915.8|3915.3|3911.3|0
1651027890000|2022-04-27 02:51:30|3919.8|3915.8|3923.8|3919.8|3925.3|3921.3|3919.8|3915.8|12
1651027900000|2022-04-27 02:51:40|3924.3|3920.3|3923.3|3919.3|3932.3|3928.3|3923.3|3919.3|15
1651027910000|2022-04-27 02:51:50|3924.3|3920.3|3924.8|3920.8|3926.8|3922.8|3922.8|3918.8|7
1651027920000|2022-04-27 02:52:00|3925.3|3921.3|3927.8|3923.8|3930.3|3926.3|3925.3|3921.3|2
1651027930000|2022-04-27 02:52:10|3928.3|3924.3|3921.8|3917.8|3930.3|3926.3|3919.3|3915.3|11
1651027940000|2022-04-27 02:52:20|3921.3|3917.3|3919.8|3915.8|3921.8|3917.8|3917.8|3913.8|7
1651027950000|2022-04-27 02:52:30|3920.8|3916.8|3921.3|3917.3|3921.3|3917.3|3917.8|3913.8|1
1651027960000|2022-04-27 02:52:40|3918.8|3914.8|3921.3|3917.3|3924.8|3920.8|3918.8|3914.8|8
1651027970000|2022-04-27 02:52:50|3921.8|3917.8|3924.8|3920.8|3930.8|3926.8|3913.3|3909.3|110
1651027980000|2022-04-27 02:53:00|3925.3|3921.3|3927.3|3923.3|3931.8|3927.8|3925.3|3921.3|4
1651027990000|2022-04-27 02:53:10|3927.8|3923.8|3928.3|3924.3|3929.8|3925.8|3926.8|3922.8|21
1651028000000|2022-04-27 02:53:20|3929.8|3925.8|3927.8|3923.8|3931.3|3927.3|3927.3|3923.3|8
1651028010000|2022-04-27 02:53:30|3929.8|3925.8|3930.3|3926.3|3930.3|3926.3|3926.8|3922.8|14
1651028020000|2022-04-27 02:53:40|3930.8|3926.8|3931.8|3927.8|3931.8|3927.8|3928.8|3924.8|1
1651028030000|2022-04-27 02:53:50|3931.3|3927.3|3934.3|3930.3|3935.3|3931.3|3930.8|3926.8|8
1651028040000|2022-04-27 02:54:00|3935.8|3931.8|3936.3|3932.3|3937.8|3933.8|3934.8|3930.8|1
1651028050000|2022-04-27 02:54:10|3936.8|3932.8|3940.3|3936.3|3941.8|3937.8|3936.8|3932.8|61
1651028060000|2022-04-27 02:54:20|3940.8|3936.8|3935.8|3931.8|3941.3|3937.3|3935.8|3931.8|25
1651028070000|2022-04-27 02:54:30|3935.3|3931.3|3931.8|3927.8|3935.3|3931.3|3931.8|3927.8|8
1651028080000|2022-04-27 02:54:40|3932.3|3928.3|3935.3|3931.3|3935.3|3931.3|3931.8|3927.8|6
1651028090000|2022-04-27 02:54:50|3936.3|3932.3|3933.3|3929.3|3937.8|3933.8|3932.3|3928.3|7
1651028100000|2022-04-27 02:55:00|3932.8|3928.8|3934.8|3930.8|3940.3|3936.3|3930.3|3926.3|17
1651028110000|2022-04-27 02:55:10|3940.3|3936.3|3935.8|3931.8|3940.3|3936.3|3933.3|3929.3|6
1651028120000|2022-04-27 02:55:20|3936.8|3932.8|3935.3|3931.3|3939.3|3935.3|3934.3|3930.3|19
1651028130000|2022-04-27 02:55:30|3935.8|3931.8|3935.8|3931.8|3938.3|3934.3|3933.3|3929.3|10
1651028140000|2022-04-27 02:55:40|3935.3|3931.3|3934.8|3930.8|3938.3|3934.3|3934.3|3930.3|3
1651028150000|2022-04-27 02:55:50|3935.3|3931.3|3933.8|3929.8|3940.3|3936.3|3933.3|3929.3|7
1651028160000|2022-04-27 02:56:00|3934.3|3930.3|3935.3|3931.3|3935.8|3931.8|3932.8|3928.8|5
1651028170000|2022-04-27 02:56:10|3934.8|3930.8|3936.8|3932.8|3939.3|3935.3|3934.3|3930.3|1
1651028180000|2022-04-27 02:56:20|3937.8|3933.8|3938.3|3934.3|3939.8|3935.8|3936.3|3932.3|7
1651028190000|2022-04-27 02:56:30|3939.3|3935.3|3941.8|3937.8|3943.8|3939.8|3938.3|3934.3|2
1651028200000|2022-04-27 02:56:40|3943.8|3939.8|3941.3|3937.3|3944.8|3940.8|3941.3|3937.3|9
1651028210000|2022-04-27 02:56:50|3941.8|3937.8|3943.3|3939.3|3943.3|3939.3|3940.8|3936.8|6
1651028220000|2022-04-27 02:57:00|3944.3|3940.3|3941.8|3937.8|3944.8|3940.8|3937.8|3933.8|2
1651028230000|2022-04-27 02:57:10|3941.3|3937.3|3939.8|3935.8|3941.8|3937.8|3939.3|3935.3|1
1651028240000|2022-04-27 02:57:20|3941.3|3937.3|3943.8|3939.8|3945.8|3941.8|3937.8|3933.8|3
1651028250000|2022-04-27 02:57:30|3945.3|3941.3|3942.8|3938.8|3945.3|3941.3|3940.8|3936.8|12
1651028260000|2022-04-27 02:57:40|3943.3|3939.3|3940.8|3936.8|3945.3|3941.3|3940.8|3936.8|8
1651028270000|2022-04-27 02:57:50|3940.3|3936.3|3941.8|3937.8|3941.8|3937.8|3940.3|3936.3|7
1651028280000|2022-04-27 02:58:00|3942.3|3938.3|3943.3|3939.3|3946.3|3942.3|3941.3|3937.3|29
1651028290000|2022-04-27 02:58:10|3942.8|3938.8|3946.8|3942.8|3949.3|3945.3|3942.3|3938.3|13
1651028300000|2022-04-27 02:58:20|3949.3|3945.3|3947.8|3943.8|3949.8|3945.8|3946.3|3942.3|19
1651028310000|2022-04-27 02:58:30|3947.3|3943.3|3949.3|3945.3|3950.8|3946.8|3946.3|3942.3|32
1651028320000|2022-04-27 02:58:40|3948.8|3944.8|3946.8|3942.8|3949.8|3945.8|3945.8|3941.8|14
1651028330000|2022-04-27 02:58:50|3947.3|3943.3|3948.3|3944.3|3950.3|3946.3|3947.3|3943.3|3
1651028340000|2022-04-27 02:59:00|3949.8|3945.8|3949.8|3945.8|3950.3|3946.3|3947.8|3943.8|1
1651028350000|2022-04-27 02:59:10|3949.3|3945.3|3949.3|3945.3|3951.3|3947.3|3949.3|3945.3|9
1651028360000|2022-04-27 02:59:20|3948.8|3944.8|3947.3|3943.3|3948.8|3944.8|3946.8|3942.8|15
1651028370000|2022-04-27 02:59:30|3948.8|3944.8|3944.8|3940.8|3950.3|3946.3|3942.8|3938.8|41
1651028380000|2022-04-27 02:59:40|3945.3|3941.3|3944.8|3940.8|3952.8|3948.8|3944.8|3940.8|4
1651028390000|2022-04-27 02:59:50|3945.3|3941.3|3951.3|3947.3|3951.8|3947.8|3945.3|3941.3|2
1651028400000|2022-04-27 03:00:00|3950.8|3946.8|3946.3|3942.3|3955.3|3951.3|3946.3|3942.3|4
1651028410000|2022-04-27 03:00:10|3945.3|3941.3|3946.8|3942.8|3953.3|3949.3|3941.8|3937.8|28
1651028420000|2022-04-27 03:00:20|3945.8|3941.8|3941.3|3937.3|3952.3|3948.3|3941.3|3937.3|12
1651028430000|2022-04-27 03:00:30|3950.3|3946.3|3938.3|3934.3|3950.3|3946.3|3937.8|3933.8|3
1651028440000|2022-04-27 03:00:40|3948.8|3944.8|3936.3|3932.3|3948.8|3944.8|3934.8|3930.8|3
1651028450000|2022-04-27 03:00:50|3937.3|3933.3|3937.3|3933.3|3948.8|3944.8|3935.3|3931.3|4
1651028460000|2022-04-27 03:01:00|3948.3|3944.3|3935.8|3931.8|3948.3|3944.3|3934.3|3930.3|6
1651028470000|2022-04-27 03:01:10|3936.3|3932.3|3936.3|3932.3|3948.8|3944.8|3934.8|3930.8|6
1651028480000|2022-04-27 03:01:20|3947.8|3943.8|3941.3|3937.3|3948.3|3944.3|3934.8|3930.8|6
1651028490000|2022-04-27 03:01:30|3941.8|3937.8|3941.8|3937.8|3951.3|3947.3|3941.8|3937.8|1
1651028500000|2022-04-27 03:01:40|3950.8|3946.8|3938.3|3934.3|3950.8|3946.8|3937.8|3933.8|7
1651028510000|2022-04-27 03:01:50|3948.8|3944.8|3939.8|3935.8|3949.3|3945.3|3937.8|3933.8|2
1651028520000|2022-04-27 03:02:00|3949.8|3945.8|3936.3|3932.3|3949.8|3945.8|3936.3|3932.3|1
1651028530000|2022-04-27 03:02:10|3935.8|3931.8|3936.3|3932.3|3948.3|3944.3|3934.3|3930.3|3
1651028540000|2022-04-27 03:02:20|3947.8|3943.8|3938.8|3934.8|3947.8|3943.8|3934.8|3930.8|22
1651028550000|2022-04-27 03:02:30|3939.3|3935.3|3941.8|3937.8|3950.8|3946.8|3939.3|3935.3|4
1651028560000|2022-04-27 03:02:40|3950.8|3946.8|3940.8|3936.8|3950.8|3946.8|3940.8|3936.8|8
1651028570000|2022-04-27 03:02:50|3941.3|3937.3|3938.8|3934.8|3950.3|3946.3|3937.3|3933.3|7
1651028580000|2022-04-27 03:03:00|3949.3|3945.3|3938.3|3934.3|3949.8|3945.8|3938.3|3934.3|3
1651028590000|2022-04-27 03:03:10|3938.8|3934.8|3941.3|3937.3|3943.3|3939.3|3936.8|3932.8|6
1651028600000|2022-04-27 03:03:20|3944.8|3940.8|3941.8|3937.8|3945.8|3941.8|3939.3|3935.3|1
1651028610000|2022-04-27 03:03:30|3945.3|3941.3|3942.8|3938.8|3945.8|3941.8|3941.3|3937.3|2
1651028620000|2022-04-27 03:03:40|3945.8|3941.8|3945.3|3941.3|3946.8|3942.8|3942.8|3938.8|3
1651028630000|2022-04-27 03:03:50|3946.8|3942.8|3945.8|3941.8|3947.3|3943.3|3944.3|3940.3|4
1651028640000|2022-04-27 03:04:00|3947.3|3943.3|3955.8|3951.8|3956.8|3952.8|3942.8|3938.8|6
1651028650000|2022-04-27 03:04:10|3951.3|3947.3|3956.3|3952.3|3956.3|3952.3|3949.8|3945.8|5
1651028660000|2022-04-27 03:04:20|3951.8|3947.8|3948.8|3944.8|3955.8|3951.8|3948.8|3944.8|21
1651028670000|2022-04-27 03:04:30|3954.8|3950.8|3947.8|3943.8|3955.3|3951.3|3945.8|3941.8|12
1651028680000|2022-04-27 03:04:40|3955.8|3951.8|3944.3|3940.3|3955.8|3951.8|3942.3|3938.3|4
1651028690000|2022-04-27 03:04:50|3944.8|3940.8|3943.3|3939.3|3954.8|3950.8|3940.8|3936.8|6
1651028700000|2022-04-27 03:05:00|3944.3|3940.3|3953.8|3949.8|3955.3|3951.3|3941.3|3937.3|2
1651028710000|2022-04-27 03:05:10|3945.3|3941.3|3954.8|3950.8|3955.3|3951.3|3941.8|3937.8|1
1651028720000|2022-04-27 03:05:20|3946.8|3942.8|3941.8|3937.8|3954.3|3950.3|3940.3|3936.3|5
1651028730000|2022-04-27 03:05:30|3952.3|3948.3|3940.3|3936.3|3952.3|3948.3|3939.8|3935.8|1
1651028740000|2022-04-27 03:05:40|3951.3|3947.3|3941.8|3937.8|3952.8|3948.8|3939.3|3935.3|6
1651028750000|2022-04-27 03:05:50|3942.3|3938.3|3944.3|3940.3|3953.8|3949.8|3942.3|3938.3|2
1651028760000|2022-04-27 03:06:00|3953.8|3949.8|3946.3|3942.3|3955.3|3951.3|3944.8|3940.8|2
1651028770000|2022-04-27 03:06:10|3946.8|3942.8|3950.8|3946.8|3956.8|3952.8|3946.8|3942.8|3
1651028780000|2022-04-27 03:06:20|3956.8|3952.8|3950.8|3946.8|3957.3|3953.3|3950.3|3946.3|3
1651028790000|2022-04-27 03:06:30|3951.3|3947.3|3951.3|3947.3|3957.3|3953.3|3948.8|3944.8|2
1651028800000|2022-04-27 03:06:40|3956.8|3952.8|3954.8|3950.8|3958.3|3954.3|3951.8|3947.8|7
1651028810000|2022-04-27 03:06:50|3955.3|3951.3|3959.8|3955.8|3960.8|3956.8|3954.3|3950.3|3
1651028820000|2022-04-27 03:07:00|3954.8|3950.8|3954.8|3950.8|3960.8|3956.8|3952.8|3948.8|2
1651028830000|2022-04-27 03:07:10|3954.3|3950.3|3952.8|3948.8|3959.3|3955.3|3949.3|3945.3|1
1651028840000|2022-04-27 03:07:20|3953.3|3949.3|3952.8|3948.8|3960.3|3956.3|3952.8|3948.8|18
1651028850000|2022-04-27 03:07:30|3953.8|3949.8|3952.8|3948.8|3956.3|3952.3|3952.3|3948.3|14
1651028860000|2022-04-27 03:07:40|3953.8|3949.8|3952.8|3948.8|3958.3|3954.3|3951.8|3947.8|15
1651028870000|2022-04-27 03:07:50|3953.3|3949.3|3952.8|3948.8|3959.3|3955.3|3951.8|3947.8|23
1651028880000|2022-04-27 03:08:00|3958.8|3954.8|3956.3|3952.3|3960.8|3956.8|3953.3|3949.3|6
1651028890000|2022-04-27 03:08:10|3955.8|3951.8|3953.8|3949.8|3959.8|3955.8|3953.3|3949.3|14
1651028900000|2022-04-27 03:08:20|3954.3|3950.3|3961.3|3957.3|3962.8|3958.8|3954.3|3950.3|4
1651028910000|2022-04-27 03:08:30|3961.8|3957.8|3963.3|3959.3|3963.8|3959.8|3960.3|3956.3|43
1651028920000|2022-04-27 03:08:40|3963.8|3959.8|3967.8|3963.8|3967.8|3963.8|3961.8|3957.8|14
1651028930000|2022-04-27 03:08:50|3967.3|3963.3|3972.8|3968.8|3972.8|3968.8|3967.3|3963.3|18
1651028940000|2022-04-27 03:09:00|3968.8|3964.8|3966.8|3962.8|3972.3|3968.3|3966.3|3962.3|8
1651028950000|2022-04-27 03:09:10|3966.3|3962.3|3961.3|3957.3|3970.3|3966.3|3959.8|3955.8|33
1651028960000|2022-04-27 03:09:20|3960.8|3956.8|3964.3|3960.3|3969.8|3965.8|3959.8|3955.8|10
1651028970000|2022-04-27 03:09:30|3963.8|3959.8|3965.8|3961.8|3971.3|3967.3|3963.8|3959.8|12
1651028980000|2022-04-27 03:09:40|3966.3|3962.3|3965.8|3961.8|3970.8|3966.8|3964.3|3960.3|13
1651028990000|2022-04-27 03:09:50|3966.3|3962.3|3965.3|3961.3|3971.8|3967.8|3964.3|3960.3|14
1651029000000|2022-04-27 03:10:00|3964.8|3960.8|3961.3|3957.3|3970.3|3966.3|3961.3|3957.3|7
1651029010000|2022-04-27 03:10:10|3966.3|3962.3|3959.3|3955.3|3966.3|3962.3|3957.8|3953.8|3
1651029020000|2022-04-27 03:10:20|3958.8|3954.8|3962.3|3958.3|3967.8|3963.8|3958.8|3954.8|12
1651029030000|2022-04-27 03:10:30|3961.8|3957.8|3961.3|3957.3|3967.8|3963.8|3959.8|3955.8|25
1651029040000|2022-04-27 03:10:40|3966.3|3962.3|3964.3|3960.3|3966.3|3962.3|3960.3|3956.3|2
1651029050000|2022-04-27 03:10:50|3963.8|3959.8|3971.8|3967.8|3971.8|3967.8|3963.8|3959.8|6
1651029060000|2022-04-27 03:11:00|3972.3|3968.3|3970.3|3966.3|3975.8|3971.8|3967.8|3963.8|7
1651029070000|2022-04-27 03:11:10|3974.3|3970.3|3969.8|3965.8|3974.3|3970.3|3969.3|3965.3|0
1651029080000|2022-04-27 03:11:20|3970.3|3966.3|3971.8|3967.8|3974.8|3970.8|3969.3|3965.3|6
1651029090000|2022-04-27 03:11:30|3975.3|3971.3|3969.8|3965.8|3975.3|3971.3|3969.8|3965.8|5
1651029100000|2022-04-27 03:11:40|3974.3|3970.3|3967.8|3963.8|3974.3|3970.3|3967.8|3963.8|9
1651029110000|2022-04-27 03:11:50|3968.3|3964.3|3971.3|3967.3|3971.8|3967.8|3968.3|3964.3|1
1651029120000|2022-04-27 03:12:00|3974.8|3970.8|3970.8|3966.8|3975.8|3971.8|3970.8|3966.8|5
1651029130000|2022-04-27 03:12:10|3969.8|3965.8|3970.8|3966.8|3974.3|3970.3|3967.8|3963.8|2
1651029140000|2022-04-27 03:12:20|3971.3|3967.3|3968.8|3964.8|3975.8|3971.8|3966.8|3962.8|3
1651029150000|2022-04-27 03:12:30|3973.8|3969.8|3966.3|3962.3|3973.8|3969.8|3966.3|3962.3|1
1651029160000|2022-04-27 03:12:40|3966.8|3962.8|3966.3|3962.3|3969.3|3965.3|3965.8|3961.8|6
1651029170000|2022-04-27 03:12:50|3965.8|3961.8|3966.8|3962.8|3969.3|3965.3|3965.3|3961.3|7
1651029180000|2022-04-27 03:13:00|3966.3|3962.3|3960.3|3956.3|3966.3|3962.3|3959.8|3955.8|54
1651029190000|2022-04-27 03:13:10|3960.8|3956.8|3958.8|3954.8|3960.8|3956.8|3957.8|3953.8|18
1651029200000|2022-04-27 03:13:20|3959.3|3955.3|3958.8|3954.8|3959.8|3955.8|3957.8|3953.8|14
1651029210000|2022-04-27 03:13:30|3957.8|3953.8|3957.3|3953.3|3958.8|3954.8|3957.3|3953.3|13
1651029220000|2022-04-27 03:13:40|3958.8|3954.8|3958.3|3954.3|3959.8|3955.8|3957.3|3953.3|22
1651029230000|2022-04-27 03:13:50|3959.3|3955.3|3959.3|3955.3|3959.3|3955.3|3957.8|3953.8|9
1651029240000|2022-04-27 03:14:00|3959.8|3955.8|3961.8|3957.8|3961.8|3957.8|3959.3|3955.3|6
1651029250000|2022-04-27 03:14:10|3961.3|3957.3|3957.8|3953.8|3961.3|3957.3|3957.8|3953.8|25
1651029260000|2022-04-27 03:14:20|3958.3|3954.3|3960.3|3956.3|3960.8|3956.8|3958.3|3954.3|3
1651029270000|2022-04-27 03:14:30|3959.8|3955.8|3962.8|3958.8|3965.3|3961.3|3959.8|3955.8|10
1651029280000|2022-04-27 03:14:40|3963.3|3959.3|3961.3|3957.3|3964.3|3960.3|3960.3|3956.3|19
1651029290000|2022-04-27 03:14:50|3960.8|3956.8|3960.8|3956.8|3963.8|3959.8|3960.3|3956.3|3
1651029300000|2022-04-27 03:15:00|3963.8|3959.8|3959.8|3955.8|3963.8|3959.8|3959.8|3955.8|9
1651029310000|2022-04-27 03:15:10|3959.3|3955.3|3957.8|3953.8|3963.3|3959.3|3957.8|3953.8|11
1651029320000|2022-04-27 03:15:20|3959.8|3955.8|3958.3|3954.3|3960.8|3956.8|3957.3|3953.3|10
1651029330000|2022-04-27 03:15:30|3958.8|3954.8|3959.3|3955.3|3960.8|3956.8|3958.8|3954.8|9
1651029340000|2022-04-27 03:15:40|3960.8|3956.8|3957.8|3953.8|3960.8|3956.8|3957.3|3953.3|37
1651029350000|2022-04-27 03:15:50|3958.3|3954.3|3957.3|3953.3|3960.3|3956.3|3957.3|3953.3|10
1651029360000|2022-04-27 03:16:00|3957.8|3953.8|3956.3|3952.3|3957.8|3953.8|3955.8|3951.8|14
1651029370000|2022-04-27 03:16:10|3955.8|3951.8|3952.3|3948.3|3955.8|3951.8|3952.3|3948.3|39
1651029380000|2022-04-27 03:16:20|3951.8|3947.8|3949.8|3945.8|3952.8|3948.8|3947.8|3943.8|40
1651029390000|2022-04-27 03:16:30|3949.3|3945.3|3950.8|3946.8|3952.3|3948.3|3948.8|3944.8|9
1651029400000|2022-04-27 03:16:40|3951.3|3947.3|3949.3|3945.3|3952.8|3948.8|3949.3|3945.3|16
1651029410000|2022-04-27 03:16:50|3948.3|3944.3|3947.8|3943.8|3950.3|3946.3|3946.8|3942.8|15
1651029420000|2022-04-27 03:17:00|3949.8|3945.8|3948.3|3944.3|3950.8|3946.8|3947.8|3943.8|26
1651029430000|2022-04-27 03:17:10|3947.3|3943.3|3945.8|3941.8|3949.8|3945.8|3945.3|3941.3|12
1651029440000|2022-04-27 03:17:20|3947.8|3943.8|3946.3|3942.3|3947.8|3943.8|3945.3|3941.3|7
1651029450000|2022-04-27 03:17:30|3947.8|3943.8|3948.8|3944.8|3949.8|3945.8|3947.3|3943.3|9
1651029460000|2022-04-27 03:17:40|3949.3|3945.3|3947.8|3943.8|3949.8|3945.8|3947.8|3943.8|13
1651029470000|2022-04-27 03:17:50|3948.3|3944.3|3950.8|3946.8|3950.8|3946.8|3948.3|3944.3|12
1651029480000|2022-04-27 03:18:00|3950.3|3946.3|3952.3|3948.3|3952.3|3948.3|3949.3|3945.3|17
1651029490000|2022-04-27 03:18:10|3954.3|3950.3|3952.3|3948.3|3955.3|3951.3|3951.8|3947.8|23
1651029500000|2022-04-27 03:18:20|3951.8|3947.8|3952.3|3948.3|3954.8|3950.8|3951.8|3947.8|8
1651029510000|2022-04-27 03:18:30|3951.8|3947.8|3952.3|3948.3|3954.8|3950.8|3949.8|3945.8|18
1651029520000|2022-04-27 03:18:40|3951.3|3947.3|3951.3|3947.3|3954.3|3950.3|3951.3|3947.3|8
1651029530000|2022-04-27 03:18:50|3950.3|3946.3|3949.8|3945.8|3950.3|3946.3|3949.3|3945.3|55
1651029540000|2022-04-27 03:19:00|3948.8|3944.8|3948.3|3944.3|3948.8|3944.8|3948.3|3944.3|9
1651029550000|2022-04-27 03:19:10|3948.8|3944.8|3945.3|3941.3|3949.3|3945.3|3944.8|3940.8|11
1651029560000|2022-04-27 03:19:20|3946.8|3942.8|3945.8|3941.8|3946.8|3942.8|3945.8|3941.8|14
1651029570000|2022-04-27 03:19:30|3946.3|3942.3|3946.8|3942.8|3947.3|3943.3|3946.3|3942.3|10
1651029580000|2022-04-27 03:19:40|3947.3|3943.3|3946.3|3942.3|3947.3|3943.3|3946.3|3942.3|6
1651029590000|2022-04-27 03:19:50|3945.8|3941.8|3947.8|3943.8|3947.8|3943.8|3945.8|3941.8|8
1651029600000|2022-04-27 03:20:00|3949.3|3945.3|3949.3|3945.3|3950.8|3946.8|3949.3|3945.3|8
1651029610000|2022-04-27 03:20:10|3951.8|3947.8|3950.3|3946.3|3952.3|3948.3|3949.3|3945.3|24
1651029620000|2022-04-27 03:20:20|3951.8|3947.8|3950.8|3946.8|3951.8|3947.8|3950.8|3946.8|7
1651029630000|2022-04-27 03:20:30|3951.3|3947.3|3951.8|3947.8|3954.8|3950.8|3951.3|3947.3|12
1651029640000|2022-04-27 03:20:40|3952.3|3948.3|3955.3|3951.3|3956.3|3952.3|3952.3|3948.3|12
1651029650000|2022-04-27 03:20:50|3956.8|3952.8|3958.8|3954.8|3958.8|3954.8|3956.8|3952.8|14
1651029660000|2022-04-27 03:21:00|3959.3|3955.3|3957.8|3953.8|3960.3|3956.3|3956.8|3952.8|26
1651029670000|2022-04-27 03:21:10|3957.3|3953.3|3954.3|3950.3|3957.3|3953.3|3952.8|3948.8|21
1651029680000|2022-04-27 03:21:20|3958.3|3954.3|3951.3|3947.3|3958.3|3954.3|3951.3|3947.3|8
1651029690000|2022-04-27 03:21:30|3949.8|3945.8|3954.8|3950.8|3954.8|3950.8|3949.3|3945.3|8
1651029700000|2022-04-27 03:21:40|3952.8|3948.8|3950.8|3946.8|3954.8|3950.8|3950.8|3946.8|5
1651029710000|2022-04-27 03:21:50|3953.8|3949.8|3949.8|3945.8|3953.8|3949.8|3947.8|3943.8|7
1651029720000|2022-04-27 03:22:00|3947.8|3943.8|3946.8|3942.8|3949.8|3945.8|3946.8|3942.8|8
1651029730000|2022-04-27 03:22:10|3948.3|3944.3|3952.8|3948.8|3952.8|3948.8|3948.3|3944.3|13
1651029740000|2022-04-27 03:22:20|3952.3|3948.3|3951.8|3947.8|3959.3|3955.3|3949.3|3945.3|23
1651029750000|2022-04-27 03:22:30|3950.3|3946.3|3950.3|3946.3|3954.3|3950.3|3949.8|3945.8|14
1651029760000|2022-04-27 03:22:40|3953.3|3949.3|3952.8|3948.8|3954.8|3950.8|3950.3|3946.3|5
1651029770000|2022-04-27 03:22:50|3951.8|3947.8|3952.8|3948.8|3954.3|3950.3|3951.8|3947.8|12
1651029780000|2022-04-27 03:23:00|3953.3|3949.3|3951.8|3947.8|3955.3|3951.3|3951.3|3947.3|15
1651029790000|2022-04-27 03:23:10|3950.8|3946.8|3954.8|3950.8|3955.3|3951.3|3950.8|3946.8|7
1651029800000|2022-04-27 03:23:20|3955.3|3951.3|3954.8|3950.8|3955.3|3951.3|3954.8|3950.8|6
1651029810000|2022-04-27 03:23:30|3955.3|3951.3|3956.8|3952.8|3957.3|3953.3|3955.3|3951.3|5
1651029820000|2022-04-27 03:23:40|3957.3|3953.3|3959.3|3955.3|3959.3|3955.3|3957.3|3953.3|7
1651029830000|2022-04-27 03:23:50|3960.8|3956.8|3960.3|3956.3|3960.8|3956.8|3957.8|3953.8|20
1651029840000|2022-04-27 03:24:00|3959.8|3955.8|3960.3|3956.3|3960.3|3956.3|3959.8|3955.8|3
1651029850000|2022-04-27 03:24:10|3959.8|3955.8|3957.8|3953.8|3960.3|3956.3|3957.3|3953.3|10
1651029860000|2022-04-27 03:24:20|3958.3|3954.3|3959.8|3955.8|3959.8|3955.8|3958.3|3954.3|7
1651029870000|2022-04-27 03:24:30|3960.8|3956.8|3960.8|3956.8|3962.3|3958.3|3960.8|3956.8|5
1651029880000|2022-04-27 03:24:40|3961.3|3957.3|3961.8|3957.8|3961.8|3957.8|3960.8|3956.8|6
1651029890000|2022-04-27 03:24:50|3960.8|3956.8|3959.8|3955.8|3960.8|3956.8|3959.3|3955.3|210
1651029900000|2022-04-27 03:25:00|3960.3|3956.3|3961.3|3957.3|3961.8|3957.8|3960.3|3956.3|9
1651029910000|2022-04-27 03:25:10|3957.8|3953.8|3958.3|3954.3|3960.8|3956.8|3955.3|3951.3|21
1651029920000|2022-04-27 03:25:20|3958.8|3954.8|3956.3|3952.3|3958.8|3954.8|3955.8|3951.8|6
1651029930000|2022-04-27 03:25:30|3957.3|3953.3|3952.3|3948.3|3958.3|3954.3|3950.3|3946.3|8
1651029940000|2022-04-27 03:25:40|3950.8|3946.8|3953.8|3949.8|3954.3|3950.3|3950.8|3946.8|4
1651029950000|2022-04-27 03:25:50|3951.3|3947.3|3958.3|3954.3|3958.8|3954.8|3951.3|3947.3|3
1651029960000|2022-04-27 03:26:00|3955.3|3951.3|3955.8|3951.8|3961.8|3957.8|3954.3|3950.3|6
1651029970000|2022-04-27 03:26:10|3956.8|3952.8|3957.3|3953.3|3957.3|3953.3|3955.8|3951.8|3
1651029980000|2022-04-27 03:26:20|3956.8|3952.8|3959.8|3955.8|3960.8|3956.8|3956.8|3952.8|5
1651029990000|2022-04-27 03:26:30|3961.3|3957.3|3962.3|3958.3|3962.3|3958.3|3959.3|3955.3|11
1651030000000|2022-04-27 03:26:40|3961.8|3957.8|3960.8|3956.8|3962.8|3958.8|3959.8|3955.8|8
1651030010000|2022-04-27 03:26:50|3960.3|3956.3|3961.3|3957.3|3962.3|3958.3|3960.3|3956.3|4
1651030020000|2022-04-27 03:27:00|3959.8|3955.8|3956.8|3952.8|3962.3|3958.3|3956.3|3952.3|3
1651030030000|2022-04-27 03:27:10|3961.3|3957.3|3960.3|3956.3|3961.3|3957.3|3955.3|3951.3|5
1651030040000|2022-04-27 03:27:20|3960.8|3956.8|3960.8|3956.8|3961.8|3957.8|3960.3|3956.3|1
1651030050000|2022-04-27 03:27:30|3960.3|3956.3|3961.3|3957.3|3961.8|3957.8|3959.8|3955.8|10
1651030060000|2022-04-27 03:27:40|3960.3|3956.3|3962.3|3958.3|3962.8|3958.8|3960.3|3956.3|2
1651030070000|2022-04-27 03:27:50|3962.8|3958.8|3963.8|3959.8|3964.3|3960.3|3962.8|3958.8|7
1651030080000|2022-04-27 03:28:00|3963.3|3959.3|3961.8|3957.8|3965.8|3961.8|3961.8|3957.8|4
1651030090000|2022-04-27 03:28:10|3961.3|3957.3|3961.8|3957.8|3962.3|3958.3|3961.3|3957.3|6
1651030100000|2022-04-27 03:28:20|3962.3|3958.3|3963.8|3959.8|3964.3|3960.3|3962.3|3958.3|4
1651030110000|2022-04-27 03:28:30|3964.3|3960.3|3964.3|3960.3|3964.8|3960.8|3964.3|3960.3|5
1651030120000|2022-04-27 03:28:40|3963.8|3959.8|3961.8|3957.8|3963.8|3959.8|3959.8|3955.8|10
1651030130000|2022-04-27 03:28:50|3962.3|3958.3|3963.8|3959.8|3964.3|3960.3|3962.3|3958.3|6
1651030140000|2022-04-27 03:29:00|3964.3|3960.3|3962.8|3958.8|3966.3|3962.3|3959.8|3955.8|6
1651030150000|2022-04-27 03:29:10|3963.3|3959.3|3964.8|3960.8|3965.8|3961.8|3963.3|3959.3|4
1651030160000|2022-04-27 03:29:20|3960.8|3956.8|3964.8|3960.8|3966.3|3962.3|3960.8|3956.8|13
1651030170000|2022-04-27 03:29:30|3964.3|3960.3|3962.3|3958.3|3964.8|3960.8|3962.3|3958.3|11
1651030180000|2022-04-27 03:29:40|3964.8|3960.8|3963.3|3959.3|3965.3|3961.3|3961.8|3957.8|21
1651030190000|2022-04-27 03:29:50|3963.8|3959.8|3965.8|3961.8|3966.8|3962.8|3963.8|3959.8|24
1651030200000|2022-04-27 03:30:00|3966.3|3962.3|3962.3|3958.3|3966.3|3962.3|3961.3|3957.3|7
1651030210000|2022-04-27 03:30:10|3963.3|3959.3|3963.3|3959.3|3966.3|3962.3|3962.3|3958.3|4
1651030220000|2022-04-27 03:30:20|3965.8|3961.8|3960.3|3956.3|3965.8|3961.8|3959.3|3955.3|2
1651030230000|2022-04-27 03:30:30|3960.8|3956.8|3958.3|3954.3|3964.3|3960.3|3957.8|3953.8|7
1651030240000|2022-04-27 03:30:40|3957.8|3953.8|3958.3|3954.3|3960.3|3956.3|3957.8|3953.8|0
1651030250000|2022-04-27 03:30:50|3957.8|3953.8|3958.8|3954.8|3960.8|3956.8|3957.8|3953.8|7
1651030260000|2022-04-27 03:31:00|3960.8|3956.8|3961.8|3957.8|3962.3|3958.3|3959.3|3955.3|3
1651030270000|2022-04-27 03:31:10|3962.3|3958.3|3962.3|3958.3|3964.8|3960.8|3959.8|3955.8|5
1651030280000|2022-04-27 03:31:20|3961.8|3957.8|3961.8|3957.8|3962.3|3958.3|3961.8|3957.8|10
1651030290000|2022-04-27 03:31:30|3960.8|3956.8|3960.3|3956.3|3960.8|3956.8|3958.8|3954.8|4
1651030300000|2022-04-27 03:31:40|3961.3|3957.3|3964.3|3960.3|3966.3|3962.3|3959.3|3955.3|3
1651030310000|2022-04-27 03:31:50|3966.3|3962.3|3964.8|3960.8|3966.3|3962.3|3964.8|3960.8|4
1651030320000|2022-04-27 03:32:00|||||||||1
1651030330000|2022-04-27 03:32:10|3964.3|3960.3|3967.3|3963.3|3967.3|3963.3|3964.3|3960.3|9
1651030340000|2022-04-27 03:32:20|3966.8|3962.8|3967.8|3963.8|3970.3|3966.3|3966.8|3962.8|9
1651030350000|2022-04-27 03:32:30|3968.3|3964.3|3969.3|3965.3|3971.3|3967.3|3968.3|3964.3|7
1651030360000|2022-04-27 03:32:40|3969.8|3965.8|3972.3|3968.3|3972.3|3968.3|3969.8|3965.8|11
1651030370000|2022-04-27 03:32:50|3971.3|3967.3|3971.3|3967.3|3972.3|3968.3|3971.3|3967.3|4
1651030380000|2022-04-27 03:33:00|3971.8|3967.8|3971.3|3967.3|3972.8|3968.8|3971.3|3967.3|10
1651030390000|2022-04-27 03:33:10|3970.8|3966.8|3970.3|3966.3|3971.3|3967.3|3969.3|3965.3|14
1651030400000|2022-04-27 03:33:20|3969.8|3965.8|3971.8|3967.8|3972.3|3968.3|3969.8|3965.8|1
1651030410000|2022-04-27 03:33:30|3972.3|3968.3|3970.3|3966.3|3972.3|3968.3|3969.8|3965.8|4
1651030420000|2022-04-27 03:33:40|3970.8|3966.8|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|5
1651030430000|2022-04-27 03:33:50|3972.3|3968.3|3972.3|3968.3|3973.3|3969.3|3972.3|3968.3|2
1651030440000|2022-04-27 03:34:00|3972.8|3968.8|3972.3|3968.3|3972.8|3968.8|3969.3|3965.3|4
1651030450000|2022-04-27 03:34:10|3972.8|3968.8|3973.8|3969.8|3976.3|3972.3|3972.8|3968.8|10
1651030460000|2022-04-27 03:34:20|3973.3|3969.3|3973.3|3969.3|3975.3|3971.3|3970.8|3966.8|8
1651030470000|2022-04-27 03:34:30|3972.8|3968.8|3968.3|3964.3|3973.3|3969.3|3967.8|3963.8|5
1651030480000|2022-04-27 03:34:40|3967.8|3963.8|3968.3|3964.3|3970.8|3966.8|3965.3|3961.3|3
1651030490000|2022-04-27 03:34:50|3970.3|3966.3|3968.8|3964.8|3970.8|3966.8|3965.3|3961.3|3
1651030500000|2022-04-27 03:35:00|3970.8|3966.8|3966.3|3962.3|3970.8|3966.8|3964.3|3960.3|3
1651030510000|2022-04-27 03:35:10|3964.3|3960.3|3966.3|3962.3|3967.3|3963.3|3963.8|3959.8|2
1651030520000|2022-04-27 03:35:20|3964.3|3960.3|3965.3|3961.3|3966.3|3962.3|3964.3|3960.3|3
1651030530000|2022-04-27 03:35:30|3964.3|3960.3|3964.3|3960.3|3965.8|3961.8|3964.3|3960.3|6
1651030540000|2022-04-27 03:35:40|3964.8|3960.8|3962.3|3958.3|3965.8|3961.8|3962.3|3958.3|18
1651030550000|2022-04-27 03:35:50|3964.8|3960.8|3959.8|3955.8|3964.8|3960.8|3958.3|3954.3|4
1651030560000|2022-04-27 03:36:00|3959.3|3955.3|3957.3|3953.3|3960.8|3956.8|3957.3|3953.3|3
1651030570000|2022-04-27 03:36:10|3957.8|3953.8|3956.8|3952.8|3960.3|3956.3|3956.3|3952.3|6
1651030580000|2022-04-27 03:36:20|3957.3|3953.3|3957.8|3953.8|3959.3|3955.3|3956.8|3952.8|4
1651030590000|2022-04-27 03:36:30|3958.8|3954.8|3958.8|3954.8|3959.3|3955.3|3957.3|3953.3|7
1651030600000|2022-04-27 03:36:40|3959.3|3955.3|3958.3|3954.3|3959.3|3955.3|3958.3|3954.3|2
1651030610000|2022-04-27 03:36:50|3956.8|3952.8|3956.8|3952.8|3957.3|3953.3|3954.3|3950.3|4
1651030620000|2022-04-27 03:37:00|3957.3|3953.3|3957.3|3953.3|3957.8|3953.8|3956.8|3952.8|2
1651030630000|2022-04-27 03:37:10|3957.8|3953.8|3957.8|3953.8|3957.8|3953.8|3957.3|3953.3|1
1651030640000|2022-04-27 03:37:20|3957.3|3953.3|3956.3|3952.3|3957.8|3953.8|3955.8|3951.8|8
1651030650000|2022-04-27 03:37:30|||||||||3
1651030660000|2022-04-27 03:37:40|3955.8|3951.8|3956.3|3952.3|3956.8|3952.8|3955.8|3951.8|6
1651030670000|2022-04-27 03:37:50|3956.8|3952.8|3961.3|3957.3|3962.3|3958.3|3956.8|3952.8|5
1651030680000|2022-04-27 03:38:00|3962.3|3958.3|3962.8|3958.8|3963.3|3959.3|3961.8|3957.8|3
1651030690000|2022-04-27 03:38:10|3961.8|3957.8|3962.8|3958.8|3963.3|3959.3|3961.8|3957.8|3
1651030700000|2022-04-27 03:38:20|3963.3|3959.3|3963.3|3959.3|3963.3|3959.3|3962.8|3958.8|3
1651030710000|2022-04-27 03:38:30|||||||||1
1651030720000|2022-04-27 03:38:40|3963.8|3959.8|3964.8|3960.8|3966.3|3962.3|3963.8|3959.8|4
1651030730000|2022-04-27 03:38:50|3966.3|3962.3|3967.3|3963.3|3967.3|3963.3|3964.8|3960.8|14
1651030740000|2022-04-27 03:39:00|3967.8|3963.8|3967.8|3963.8|3967.8|3963.8|3967.3|3963.3|5
1651030750000|2022-04-27 03:39:10|3967.3|3963.3|3965.8|3961.8|3967.3|3963.3|3965.3|3961.3|3
1651030760000|2022-04-27 03:39:20|3966.8|3962.8|3966.8|3962.8|3966.8|3962.8|3965.3|3961.3|2
1651030770000|2022-04-27 03:39:30|3965.8|3961.8|3964.8|3960.8|3966.8|3962.8|3964.8|3960.8|7
1651030780000|2022-04-27 03:39:40|3966.3|3962.3|3966.3|3962.3|3966.3|3962.3|3964.3|3960.3|3
1651030790000|2022-04-27 03:39:50|3964.8|3960.8|3963.3|3959.3|3966.3|3962.3|3963.3|3959.3|10
1651030800000|2022-04-27 03:40:00|3962.8|3958.8|3957.8|3953.8|3962.8|3958.8|3957.8|3953.8|4
1651030810000|2022-04-27 03:40:10|3957.3|3953.3|3957.8|3953.8|3957.8|3953.8|3957.3|3953.3|6
1651030820000|2022-04-27 03:40:20|3958.8|3954.8|3958.8|3954.8|3958.8|3954.8|3958.3|3954.3|2
1651030830000|2022-04-27 03:40:30|3958.3|3954.3|3962.8|3958.8|3962.8|3958.8|3958.3|3954.3|4
1651030840000|2022-04-27 03:40:40|3962.3|3958.3|3965.8|3961.8|3966.3|3962.3|3961.8|3957.8|5
1651030850000|2022-04-27 03:40:50|3965.3|3961.3|3963.8|3959.8|3965.8|3961.8|3963.3|3959.3|7
1651030860000|2022-04-27 03:41:00|3963.3|3959.3|3962.8|3958.8|3963.3|3959.3|3959.8|3955.8|7
1651030870000|2022-04-27 03:41:10|||||||||1
1651030880000|2022-04-27 03:41:20|3963.8|3959.8|3964.8|3960.8|3966.3|3962.3|3963.8|3959.8|11
1651030890000|2022-04-27 03:41:30|3964.3|3960.3|3964.3|3960.3|3966.3|3962.3|3962.8|3958.8|8
1651030900000|2022-04-27 03:41:40|3965.8|3961.8|3963.3|3959.3|3965.8|3961.8|3962.8|3958.8|1
1651030910000|2022-04-27 03:41:50|3963.8|3959.8|3959.3|3955.3|3965.3|3961.3|3959.3|3955.3|2
1651030920000|2022-04-27 03:42:00|3961.8|3957.8|3961.3|3957.3|3962.8|3958.8|3959.3|3955.3|4
1651030930000|2022-04-27 03:42:10|3960.8|3956.8|3962.8|3958.8|3962.8|3958.8|3958.8|3954.8|21
1651030940000|2022-04-27 03:42:20|3962.3|3958.3|3958.8|3954.8|3962.8|3958.8|3958.8|3954.8|1
1651030950000|2022-04-27 03:42:30|3960.3|3956.3|3965.3|3961.3|3965.3|3961.3|3958.8|3954.8|2
1651030960000|2022-04-27 03:42:40|3962.3|3958.3|3962.3|3958.3|3964.8|3960.8|3961.3|3957.3|3
1651030970000|2022-04-27 03:42:50|3964.8|3960.8|3963.8|3959.8|3965.3|3961.3|3961.8|3957.8|6
1651030980000|2022-04-27 03:43:00|3963.3|3959.3|3965.8|3961.8|3965.8|3961.8|3963.3|3959.3|3
1651030990000|2022-04-27 03:43:10|3966.3|3962.3|3966.8|3962.8|3967.8|3963.8|3966.3|3962.3|4
1651031000000|2022-04-27 03:43:20|3967.3|3963.3|3965.3|3961.3|3967.3|3963.3|3964.8|3960.8|8
1651031010000|2022-04-27 03:43:30|3963.3|3959.3|3963.8|3959.8|3963.8|3959.8|3962.8|3958.8|110
1651031020000|2022-04-27 03:43:40|3964.8|3960.8|3964.3|3960.3|3966.3|3962.3|3963.3|3959.3|2
1651031030000|2022-04-27 03:43:50|3965.8|3961.8|3964.3|3960.3|3965.8|3961.8|3963.8|3959.8|2
1651031040000|2022-04-27 03:44:00|3963.3|3959.3|3965.8|3961.8|3966.8|3962.8|3963.3|3959.3|3
1651031050000|2022-04-27 03:44:10|3963.8|3959.8|3966.3|3962.3|3966.8|3962.8|3963.8|3959.8|4
1651031060000|2022-04-27 03:44:20|3965.8|3961.8|3964.3|3960.3|3966.3|3962.3|3963.8|3959.8|6
1651031070000|2022-04-27 03:44:30|||||||||1
1651031080000|2022-04-27 03:44:40|3963.8|3959.8|3961.8|3957.8|3965.3|3961.3|3961.8|3957.8|6
1651031090000|2022-04-27 03:44:50|3962.3|3958.3|3961.8|3957.8|3964.8|3960.8|3961.8|3957.8|4
1651031100000|2022-04-27 03:45:00|3964.8|3960.8|3957.8|3953.8|3964.8|3960.8|3957.3|3953.3|3
1651031110000|2022-04-27 03:45:10|3958.3|3954.3|3959.3|3955.3|3960.8|3956.8|3958.3|3954.3|4
1651031120000|2022-04-27 03:45:20|3958.8|3954.8|3958.8|3954.8|3959.3|3955.3|3957.3|3953.3|3
1651031130000|2022-04-27 03:45:30|3957.8|3953.8|3963.3|3959.3|3965.3|3961.3|3957.8|3953.8|15
1651031140000|2022-04-27 03:45:40|3965.3|3961.3|3963.3|3959.3|3966.3|3962.3|3960.3|3956.3|1
1651031150000|2022-04-27 03:45:50|3963.8|3959.8|3962.8|3958.8|3965.8|3961.8|3962.8|3958.8|2
1651031160000|2022-04-27 03:46:00|3962.3|3958.3|3960.3|3956.3|3962.8|3958.8|3958.8|3954.8|4
1651031170000|2022-04-27 03:46:10|3959.8|3955.8|3962.3|3958.3|3962.3|3958.3|3958.3|3954.3|6
1651031180000|2022-04-27 03:46:20|3962.8|3958.8|3962.8|3958.8|3965.3|3961.3|3962.8|3958.8|3
1651031190000|2022-04-27 03:46:30|3965.3|3961.3|3964.8|3960.8|3966.3|3962.3|3962.8|3958.8|1
1651031210000|2022-04-27 03:46:50|3964.3|3960.3|3962.3|3958.3|3966.3|3962.3|3959.8|3955.8|10
1651031220000|2022-04-27 03:47:00|3959.8|3955.8|3963.8|3959.8|3965.8|3961.8|3959.8|3955.8|4
1651031230000|2022-04-27 03:47:10|3965.8|3961.8|3963.8|3959.8|3965.8|3961.8|3963.3|3959.3|13
1651031240000|2022-04-27 03:47:20|3963.3|3959.3|3961.8|3957.8|3965.8|3961.8|3961.8|3957.8|4
1651031250000|2022-04-27 03:47:30|3962.3|3958.3|3965.3|3961.3|3965.8|3961.8|3962.3|3958.3|6
1651031260000|2022-04-27 03:47:40|3966.3|3962.3|3965.8|3961.8|3966.8|3962.8|3965.3|3961.3|5
1651031270000|2022-04-27 03:47:50|3966.8|3962.8|3964.8|3960.8|3966.8|3962.8|3964.3|3960.3|7
1651031280000|2022-04-27 03:48:00|3965.3|3961.3|3964.8|3960.8|3965.3|3961.3|3962.8|3958.8|5
1651031290000|2022-04-27 03:48:10|3966.3|3962.3|3964.3|3960.3|3966.3|3962.3|3964.3|3960.3|4
1651031300000|2022-04-27 03:48:20|3966.3|3962.3|3963.8|3959.8|3966.3|3962.3|3963.3|3959.3|2
1651031310000|2022-04-27 03:48:30|3963.3|3959.3|3961.3|3957.3|3963.3|3959.3|3959.8|3955.8|6
1651031320000|2022-04-27 03:48:40|3959.3|3955.3|3963.3|3959.3|3963.8|3959.8|3959.3|3955.3|3
1651031330000|2022-04-27 03:48:50|3963.8|3959.8|3967.3|3963.3|3967.3|3963.3|3963.8|3959.8|3
1651031340000|2022-04-27 03:49:00|3966.8|3962.8|3967.8|3963.8|3967.8|3963.8|3966.8|3962.8|3
1651031350000|2022-04-27 03:49:10|3968.3|3964.3|3970.8|3966.8|3971.8|3967.8|3967.3|3963.3|5
1651031360000|2022-04-27 03:49:20|3971.8|3967.8|3972.3|3968.3|3972.3|3968.3|3970.8|3966.8|2
1651031370000|2022-04-27 03:49:30|3971.3|3967.3|3971.3|3967.3|3972.3|3968.3|3970.8|3966.8|9
1651031380000|2022-04-27 03:49:40|3970.8|3966.8|3970.8|3966.8|3970.8|3966.8|3969.8|3965.8|2
1651031390000|2022-04-27 03:49:50|3971.8|3967.8|3970.8|3966.8|3972.3|3968.3|3970.8|3966.8|4
1651031400000|2022-04-27 03:50:00|3970.3|3966.3|3967.8|3963.8|3970.3|3966.3|3967.8|3963.8|2
1651031410000|2022-04-27 03:50:10|3968.3|3964.3|3968.8|3964.8|3970.8|3966.8|3966.3|3962.3|9
1651031420000|2022-04-27 03:50:20|3969.3|3965.3|3968.8|3964.8|3971.3|3967.3|3968.8|3964.8|2
1651031430000|2022-04-27 03:50:30|3968.3|3964.3|3967.3|3963.3|3968.3|3964.3|3967.3|3963.3|6
1651031440000|2022-04-27 03:50:40|3966.8|3962.8|3966.8|3962.8|3967.3|3963.3|3966.8|3962.8|1
1651031450000|2022-04-27 03:50:50|3967.3|3963.3|3968.3|3964.3|3968.8|3964.8|3967.3|3963.3|6
1651031460000|2022-04-27 03:51:00|3967.8|3963.8|3968.3|3964.3|3968.3|3964.3|3967.8|3963.8|5
1651031470000|2022-04-27 03:51:10|3967.8|3963.8|3964.8|3960.8|3967.8|3963.8|3963.3|3959.3|4
1651031480000|2022-04-27 03:51:20|3965.8|3961.8|3964.8|3960.8|3965.8|3961.8|3964.3|3960.3|3
1651031490000|2022-04-27 03:51:30|3965.3|3961.3|3965.8|3961.8|3965.8|3961.8|3964.8|3960.8|3
1651031500000|2022-04-27 03:51:40|3964.8|3960.8|3964.8|3960.8|3965.8|3961.8|3963.8|3959.8|4
1651031510000|2022-04-27 03:51:50|3965.3|3961.3|3966.8|3962.8|3967.3|3963.3|3963.8|3959.8|3
1651031520000|2022-04-27 03:52:00|3966.3|3962.3|3966.8|3962.8|3966.8|3962.8|3965.3|3961.3|7
1651031530000|2022-04-27 03:52:10|3966.3|3962.3|3968.8|3964.8|3970.8|3966.8|3966.3|3962.3|4
1651031540000|2022-04-27 03:52:20|3969.3|3965.3|3970.3|3966.3|3971.3|3967.3|3969.3|3965.3|4
1651031550000|2022-04-27 03:52:30|3970.8|3966.8|3971.8|3967.8|3972.3|3968.3|3970.3|3966.3|4
1651031560000|2022-04-27 03:52:40|3972.3|3968.3|3971.8|3967.8|3972.8|3968.8|3971.8|3967.8|2
1651031570000|2022-04-27 03:52:50|3972.8|3968.8|3976.3|3972.3|3976.3|3972.3|3971.8|3967.8|3
1651031580000|2022-04-27 03:53:00|3974.3|3970.3|3973.3|3969.3|3974.8|3970.8|3970.3|3966.3|19
1651031590000|2022-04-27 03:53:10|3970.3|3966.3|3971.3|3967.3|3975.8|3971.8|3969.3|3965.3|5
1651031600000|2022-04-27 03:53:20|3971.8|3967.8|3971.3|3967.3|3974.8|3970.8|3971.3|3967.3|3
1651031610000|2022-04-27 03:53:30|3971.8|3967.8|3971.8|3967.8|3972.3|3968.3|3971.3|3967.3|7
1651031620000|2022-04-27 03:53:40|3972.3|3968.3|3972.3|3968.3|3974.8|3970.8|3971.8|3967.8|4
1651031630000|2022-04-27 03:53:50|3971.8|3967.8|3972.8|3968.8|3975.3|3971.3|3971.8|3967.8|2
1651031640000|2022-04-27 03:54:00|3975.3|3971.3|3969.3|3965.3|3975.3|3971.3|3968.8|3964.8|254
1651031650000|2022-04-27 03:54:10|3968.8|3964.8|3970.8|3966.8|3970.8|3966.8|3968.3|3964.3|253
1651031660000|2022-04-27 03:54:20|3968.8|3964.8|3968.3|3964.3|3971.3|3967.3|3967.8|3963.8|6
1651031670000|2022-04-27 03:54:30|3967.8|3963.8|3969.8|3965.8|3970.8|3966.8|3967.8|3963.8|3
1651031680000|2022-04-27 03:54:40|3970.3|3966.3|3970.8|3966.8|3971.3|3967.3|3968.8|3964.8|0
1651031690000|2022-04-27 03:54:50|3970.3|3966.3|3967.3|3963.3|3970.8|3966.8|3966.8|3962.8|3
1651031700000|2022-04-27 03:55:00|3967.8|3963.8|3967.8|3963.8|3970.3|3966.3|3966.8|3962.8|4
1651031710000|2022-04-27 03:55:10|3968.3|3964.3|3968.8|3964.8|3968.8|3964.8|3967.3|3963.3|3
1651031720000|2022-04-27 03:55:20|3968.3|3964.3|3968.8|3964.8|3970.8|3966.8|3967.3|3963.3|4
1651031730000|2022-04-27 03:55:30|3967.8|3963.8|3969.3|3965.3|3970.8|3966.8|3967.8|3963.8|4
1651031740000|2022-04-27 03:55:40|3968.8|3964.8|3967.8|3963.8|3969.3|3965.3|3967.8|3963.8|2
1651031750000|2022-04-27 03:55:50|3966.8|3962.8|3966.8|3962.8|3969.8|3965.8|3965.3|3961.3|3
1651031760000|2022-04-27 03:56:00|3967.3|3963.3|3965.3|3961.3|3969.3|3965.3|3964.3|3960.3|3
1651031770000|2022-04-27 03:56:10|3965.8|3961.8|3966.8|3962.8|3969.3|3965.3|3965.8|3961.8|3
1651031780000|2022-04-27 03:56:20|3966.3|3962.3|3966.3|3962.3|3966.3|3962.3|3966.3|3962.3|2
1651031790000|2022-04-27 03:56:30|3966.8|3962.8|3967.3|3963.3|3967.8|3963.8|3966.8|3962.8|3
1651031800000|2022-04-27 03:56:40|3967.8|3963.8|3967.8|3963.8|3967.8|3963.8|3967.3|3963.3|2
1651031810000|2022-04-27 03:56:50|3967.3|3963.3|3964.8|3960.8|3968.8|3964.8|3963.8|3959.8|4
1651031820000|2022-04-27 03:57:00|3963.8|3959.8|3964.8|3960.8|3968.8|3964.8|3963.8|3959.8|3
1651031830000|2022-04-27 03:57:10|3963.8|3959.8|3963.3|3959.3|3968.8|3964.8|3963.3|3959.3|5
1651031840000|2022-04-27 03:57:20|3964.8|3960.8|3965.8|3961.8|3968.8|3964.8|3963.3|3959.3|1
1651031850000|2022-04-27 03:57:30|3963.8|3959.8|3965.8|3961.8|3967.3|3963.3|3963.8|3959.8|2
1651031860000|2022-04-27 03:57:40|3963.8|3959.8|3968.3|3964.3|3968.8|3964.8|3963.3|3959.3|1
1651031870000|2022-04-27 03:57:50|3964.3|3960.3|3964.8|3960.8|3964.8|3960.8|3963.3|3959.3|5
1651031880000|2022-04-27 03:58:00|||||||||1
1651031890000|2022-04-27 03:58:10|3965.3|3961.3|3965.3|3961.3|3965.3|3961.3|3965.3|3961.3|1
1651031900000|2022-04-27 03:58:20|3968.8|3964.8|3966.3|3962.3|3968.8|3964.8|3965.3|3961.3|4
1651031910000|2022-04-27 03:58:30|3965.3|3961.3|3966.3|3962.3|3966.3|3962.3|3965.3|3961.3|4
1651031920000|2022-04-27 03:58:40|3965.3|3961.3|3966.3|3962.3|3966.3|3962.3|3964.3|3960.3|6
1651031930000|2022-04-27 03:58:50|3964.3|3960.3|3965.8|3961.8|3969.3|3965.3|3964.3|3960.3|2
1651031940000|2022-04-27 03:59:00|3969.3|3965.3|3963.8|3959.8|3969.3|3965.3|3962.8|3958.8|33
1651031950000|2022-04-27 03:59:10|3962.8|3958.8|3963.8|3959.8|3968.3|3964.3|3962.8|3958.8|8
1651031960000|2022-04-27 03:59:20|3968.3|3964.3|3968.8|3964.8|3968.8|3964.8|3963.8|3959.8|7
1651031970000|2022-04-27 03:59:30|3964.8|3960.8|3965.8|3961.8|3968.8|3964.8|3964.3|3960.3|9
1651031980000|2022-04-27 03:59:40|3966.3|3962.3|3966.3|3962.3|3969.8|3965.8|3966.3|3962.3|7
1651031990000|2022-04-27 03:59:50|3964.3|3960.3|3963.8|3959.8|3969.8|3965.8|3963.8|3959.8|6
1651032000000|2022-04-27 04:00:00|3966.9|3957.9|3966.2|3957.2|3966.9|3957.9|3965.7|3956.7|0
1651032010000|2022-04-27 04:00:10|3966.6|3957.6|3966.2|3957.2|3966.6|3957.6|3966.1|3957.1|0
1651032020000|2022-04-27 04:00:20|3966.1|3957.1|3965.4|3956.4|3966.1|3957.1|3965.4|3956.4|0
1651032030000|2022-04-27 04:00:30|3965.5|3956.5|3965.4|3956.4|3965.5|3956.5|3965.4|3956.4|0
1651032040000|2022-04-27 04:00:40|3965.5|3956.5|3965.5|3956.5|3965.5|3956.5|3965.4|3956.4|0
1651032060000|2022-04-27 04:01:00|3965.4|3956.4|3964.4|3955.4|3965.4|3956.4|3964.4|3955.4|0
1651032070000|2022-04-27 04:01:10|3964.3|3955.3|3964.6|3955.6|3964.6|3955.6|3964.3|3955.3|0
1651032080000|2022-04-27 04:01:20|3964.5|3955.5|3964.5|3955.5|3964.5|3955.5|3964.4|3955.4|0
1651032090000|2022-04-27 04:01:30|3964.4|3955.4|3964.4|3955.4|3964.4|3955.4|3964.4|3955.4|0
1651032100000|2022-04-27 04:01:40|3965.2|3956.2|3965.2|3956.2|3965.4|3956.4|3965.2|3956.2|0
1651032120000|2022-04-27 04:02:00|3965.4|3956.4|3966.3|3957.3|3966.3|3957.3|3965.4|3956.4|0
1651032140000|2022-04-27 04:02:20|3966.4|3957.4|3966.3|3957.3|3966.5|3957.5|3966.3|3957.3|0
1651032150000|2022-04-27 04:02:30|3966.4|3957.4|3966.3|3957.3|3966.5|3957.5|3966.3|3957.3|0
1651032160000|2022-04-27 04:02:40|3967.1|3958.1|3967.3|3958.3|3967.3|3958.3|3967.1|3958.1|0
1651032170000|2022-04-27 04:02:50|3967.4|3958.4|3967.4|3958.4|3967.4|3958.4|3967.4|3958.4|0
1651032180000|2022-04-27 04:03:00|3967.6|3958.6|3967.4|3958.4|3967.6|3958.6|3967.3|3958.3|0
1651032190000|2022-04-27 04:03:10|3967.3|3958.3|3967.4|3958.4|3967.4|3958.4|3967.3|3958.3|0
1651032200000|2022-04-27 04:03:20|3967.5|3958.5|3967.4|3958.4|3967.6|3958.6|3967.4|3958.4|0
1651032210000|2022-04-27 04:03:30|3967.6|3958.6|3967.6|3958.6|3968|3959|3967.6|3958.6|0
1651032220000|2022-04-27 04:03:40|3967.5|3958.5|3967.6|3958.6|3967.6|3958.6|3967.5|3958.5|0
1651032230000|2022-04-27 04:03:50|3967.7|3958.7|3967.6|3958.6|3968.4|3959.4|3967.6|3958.6|0
1651032240000|2022-04-27 04:04:00|3968.4|3959.4|3967.6|3958.6|3968.4|3959.4|3967.4|3958.4|0
1651032250000|2022-04-27 04:04:10|3967.4|3958.4|3967.3|3958.3|3967.5|3958.5|3967.1|3958.1|0
1651032260000|2022-04-27 04:04:20|3967.7|3958.7|3967.3|3958.3|3967.8|3958.8|3967.3|3958.3|0
1651032270000|2022-04-27 04:04:30|3967.4|3958.4|3968.4|3959.4|3968.4|3959.4|3967.4|3958.4|0
1651032280000|2022-04-27 04:04:40|3968.5|3959.5|3968.4|3959.4|3968.5|3959.5|3968.4|3959.4|0
1651032290000|2022-04-27 04:04:50|3968.5|3959.5|3969.5|3960.5|3969.5|3960.5|3968.4|3959.4|0
1651032300000|2022-04-27 04:05:00|3969.4|3960.4|3969.3|3960.3|3969.4|3960.4|3969.3|3960.3|0
1651032320000|2022-04-27 04:05:20|3969.4|3960.4|3969.3|3960.3|3969.5|3960.5|3969.3|3960.3|0
1651032330000|2022-04-27 04:05:30|3969.4|3960.4|3969.3|3960.3|3969.4|3960.4|3969.3|3960.3|0
1651032340000|2022-04-27 04:05:40|3969.4|3960.4|3969.4|3960.4|3969.4|3960.4|3969.3|3960.3|0
1651032350000|2022-04-27 04:05:50|3969.3|3960.3|3969.5|3960.5|3969.5|3960.5|3969.3|3960.3|0
1651032360000|2022-04-27 04:06:00|3969.4|3960.4|3969.3|3960.3|3969.4|3960.4|3969.3|3960.3|0
1651032370000|2022-04-27 04:06:10|3969.5|3960.5|3969.5|3960.5|3969.5|3960.5|3969.3|3960.3|0
1651032380000|2022-04-27 04:06:20|3969.4|3960.4|3969.5|3960.5|3969.5|3960.5|3969.4|3960.4|0
1651032390000|2022-04-27 04:06:30|3969.6|3960.6|3969.6|3960.6|3969.6|3960.6|3969.6|3960.6|0
1651032400000|2022-04-27 04:06:40|3969.5|3960.5|3969.5|3960.5|3969.5|3960.5|3969.5|3960.5|0
1651032410000|2022-04-27 04:06:50|3969.6|3960.6|3969.5|3960.5|3969.6|3960.6|3969.5|3960.5|0
1651032420000|2022-04-27 04:07:00|3969.9|3960.9|3969.5|3960.5|3970.3|3961.3|3969.5|3960.5|0
1651032440000|2022-04-27 04:07:20|3967.7|3958.7|3967.7|3958.7|3967.7|3958.7|3967.7|3958.7|0
1651032450000|2022-04-27 04:07:30|3967.3|3958.3|3967.3|3958.3|3967.3|3958.3|3967.3|3958.3|0
1651032470000|2022-04-27 04:07:50|3968.1|3959.1|3967.2|3958.2|3968.2|3959.2|3967.2|3958.2|0
1651032480000|2022-04-27 04:08:00|3968.1|3959.1|3967.2|3958.2|3968.1|3959.1|3967.2|3958.2|0
1651032490000|2022-04-27 04:08:10|3967.3|3958.3|3968.3|3959.3|3968.3|3959.3|3967.3|3958.3|0
1651032500000|2022-04-27 04:08:20|3968.4|3959.4|3968.6|3959.6|3968.6|3959.6|3968.3|3959.3|0
1651032510000|2022-04-27 04:08:30|3968.7|3959.7|3969.4|3960.4|3969.6|3960.6|3968.7|3959.7|0
1651032520000|2022-04-27 04:08:40|3969.5|3960.5|3969.5|3960.5|3969.7|3960.7|3969.4|3960.4|0
1651032530000|2022-04-27 04:08:50|3969.7|3960.7|3968.1|3959.1|3969.7|3960.7|3968.1|3959.1|0
1651032540000|2022-04-27 04:09:00|3968.6|3959.6|3968.1|3959.1|3968.6|3959.6|3968.1|3959.1|0
1651032550000|2022-04-27 04:09:10|3968.6|3959.6|3967.7|3958.7|3968.6|3959.6|3967.6|3958.6|0
1651032560000|2022-04-27 04:09:20|3967.6|3958.6|3967.5|3958.5|3967.6|3958.6|3967.5|3958.5|0
1651032570000|2022-04-27 04:09:30|3967.6|3958.6|3967.6|3958.6|3967.6|3958.6|3967.6|3958.6|0
1651032580000|2022-04-27 04:09:40|3967.5|3958.5|3967.5|3958.5|3967.6|3958.6|3967.5|3958.5|0
1651032590000|2022-04-27 04:09:50|3967.3|3958.3|3967.5|3958.5|3967.5|3958.5|3967.3|3958.3|0
1651032600000|2022-04-27 04:10:00|3967.6|3958.6|3967.6|3958.6|3967.6|3958.6|3967.6|3958.6|0
1651032620000|2022-04-27 04:10:20|3967.5|3958.5|3967.5|3958.5|3967.5|3958.5|3967.5|3958.5|0
1651032640000|2022-04-27 04:10:40|3967.3|3958.3|3966.4|3957.4|3967.3|3958.3|3966.4|3957.4|0
1651032650000|2022-04-27 04:10:50|3966.5|3957.5|3966.4|3957.4|3966.5|3957.5|3966.4|3957.4|0
1651032660000|2022-04-27 04:11:00|3967.2|3958.2|3967.2|3958.2|3967.3|3958.3|3967.2|3958.2|0
1651032670000|2022-04-27 04:11:10|3967.3|3958.3|3967.2|3958.2|3967.3|3958.3|3967.2|3958.2|0
1651032680000|2022-04-27 04:11:20|3967|3958|3966.1|3957.1|3967.1|3958.1|3966.1|3957.1|0
1651032700000|2022-04-27 04:11:40|3966.2|3957.2|3967|3958|3967.1|3958.1|3966.2|3957.2|0
1651032760000|2022-04-27 04:12:40|3967.2|3958.2|3967.3|3958.3|3967.3|3958.3|3967.2|3958.2|0
1651032780000|2022-04-27 04:13:00|3967.2|3958.2|3967|3958|3967.2|3958.2|3967|3958|0
1651032800000|2022-04-27 04:13:20|3967.2|3958.2|3968.3|3959.3|3968.3|3959.3|3967.2|3958.2|0
1651032820000|2022-04-27 04:13:40|3968.1|3959.1|3968.1|3959.1|3968.1|3959.1|3968.1|3959.1|0
1651032840000|2022-04-27 04:14:00|3968.2|3959.2|3968.2|3959.2|3968.2|3959.2|3968.1|3959.1|0
1651032850000|2022-04-27 04:14:10|3968.3|3959.3|3968.3|3959.3|3968.3|3959.3|3968.1|3959.1|0
1651032860000|2022-04-27 04:14:20|3968.2|3959.2|3968.3|3959.3|3968.3|3959.3|3968.2|3959.2|0
1651032880000|2022-04-27 04:14:40|3967.5|3958.5|3966.9|3957.9|3967.5|3958.5|3966.9|3957.9|0
1651032890000|2022-04-27 04:14:50|3967|3958|3967|3958|3967|3958|3967|3958|0
1651032900000|2022-04-27 04:15:00|3966.9|3957.9|3967|3958|3967.4|3958.4|3966.9|3957.9|0
1651032920000|2022-04-27 04:15:20|3966.6|3957.6|3967.5|3958.5|3967.5|3958.5|3966.5|3957.5|0
1651032930000|2022-04-27 04:15:30|3967.4|3958.4|3967.3|3958.3|3967.4|3958.4|3967.3|3958.3|0
1651032940000|2022-04-27 04:15:40|3967.5|3958.5|3967.4|3958.4|3967.5|3958.5|3967.4|3958.4|0
1651032950000|2022-04-27 04:15:50|3967.5|3958.5|3967.5|3958.5|3967.5|3958.5|3967.5|3958.5|0
1651032980000|2022-04-27 04:16:20|3967.4|3958.4|3967.5|3958.5|3967.5|3958.5|3967.3|3958.3|0
1651033000000|2022-04-27 04:16:40|3967.6|3958.6|3967.5|3958.5|3967.6|3958.6|3967.5|3958.5|0
1651033010000|2022-04-27 04:16:50|3967.6|3958.6|3967.5|3958.5|3967.6|3958.6|3967.5|3958.5|0
1651033020000|2022-04-27 04:17:00|3967.6|3958.6|3967.5|3958.5|3967.6|3958.6|3967.5|3958.5|0
1651033050000|2022-04-27 04:17:30|3967.6|3958.6|3967.4|3958.4|3967.7|3958.7|3967.4|3958.4|0
1651033060000|2022-04-27 04:17:40|3967.3|3958.3|3967.3|3958.3|3967.3|3958.3|3967.2|3958.2|0
1651033080000|2022-04-27 04:18:00|3967.2|3958.2|3967.2|3958.2|3967.3|3958.3|3967.2|3958.2|0
1651033090000|2022-04-27 04:18:10|3967|3958|3966.4|3957.4|3967|3958|3966.2|3957.2|0
1651033100000|2022-04-27 04:18:20|3966.5|3957.5|3967.3|3958.3|3967.3|3958.3|3966.5|3957.5|0
1651033110000|2022-04-27 04:18:30|3967.2|3958.2|3966.4|3957.4|3967.2|3958.2|3966.4|3957.4|0
1651033140000|2022-04-27 04:19:00|3966.5|3957.5|3966.6|3957.6|3966.6|3957.6|3966.5|3957.5|0
1651033150000|2022-04-27 04:19:10|3966.5|3957.5|3966.5|3957.5|3966.6|3957.6|3966.5|3957.5|0
1651033170000|2022-04-27 04:19:30|3966.4|3957.4|3966.4|3957.4|3966.4|3957.4|3966.4|3957.4|0
1651033180000|2022-04-27 04:19:40|3965.5|3956.5|3965.5|3956.5|3965.5|3956.5|3965.5|3956.5|0
1651033190000|2022-04-27 04:19:50|3966.4|3957.4|3966.4|3957.4|3966.4|3957.4|3966.4|3957.4|0
1651033200000|2022-04-27 04:20:00|3965.5|3956.5|3966.4|3957.4|3966.4|3957.4|3965.4|3956.4|0
1651033220000|2022-04-27 04:20:20|3966.3|3957.3|3966.4|3957.4|3966.4|3957.4|3966.2|3957.2|0
1651033240000|2022-04-27 04:20:40|3966.5|3957.5|3966.5|3957.5|3966.5|3957.5|3966.5|3957.5|0
1651033250000|2022-04-27 04:20:50|3966.4|3957.4|3966.5|3957.5|3966.5|3957.5|3966.4|3957.4|0
1651033260000|2022-04-27 04:21:00|3966.4|3957.4|3965.4|3956.4|3966.4|3957.4|3965.4|3956.4|0
1651033270000|2022-04-27 04:21:10|3965.3|3956.3|3964.2|3955.2|3965.3|3956.3|3964.2|3955.2|0
1651033280000|2022-04-27 04:21:20|3964.6|3955.6|3964.3|3955.3|3964.6|3955.6|3964|3955|0
1651033290000|2022-04-27 04:21:30|3964.2|3955.2|3964.2|3955.2|3964.2|3955.2|3964.2|3955.2|0
1651033300000|2022-04-27 04:21:40|3964|3955|3964|3955|3964|3955|3964|3955|0
1651033310000|2022-04-27 04:21:50|3964.2|3955.2|3964.2|3955.2|3964.2|3955.2|3964.2|3955.2|0
1651033320000|2022-04-27 04:22:00|3964.3|3955.3|3965|3956|3965.3|3956.3|3964.2|3955.2|0
1651033330000|2022-04-27 04:22:10|3964.2|3955.2|3964|3955|3965|3956|3964|3955|0
1651033340000|2022-04-27 04:22:20|3963.9|3954.9|3964.4|3955.4|3964.4|3955.4|3963.9|3954.9|0
1651033350000|2022-04-27 04:22:30|3964.6|3955.6|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651033360000|2022-04-27 04:22:40|3964.6|3955.6|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651033370000|2022-04-27 04:22:50|3964.3|3955.3|3963.9|3954.9|3964.4|3955.4|3963.9|3954.9|0
1651033390000|2022-04-27 04:23:10|3963.8|3954.8|3963.9|3954.9|3964.7|3955.7|3963.7|3954.7|0
1651033410000|2022-04-27 04:23:30|3964|3955|3965|3956|3965.1|3956.1|3964|3955|0
1651033420000|2022-04-27 04:23:40|3964.2|3955.2|3963.9|3954.9|3964.2|3955.2|3963.9|3954.9|0
1651033430000|2022-04-27 04:23:50|3963.8|3954.8|3963.7|3954.7|3963.8|3954.8|3963.7|3954.7|0
1651033440000|2022-04-27 04:24:00|3963.6|3954.6|3963.6|3954.6|3963.6|3954.6|3963.6|3954.6|0
1651033460000|2022-04-27 04:24:20|3963.7|3954.7|3962.6|3953.6|3963.7|3954.7|3962.6|3953.6|0
1651033470000|2022-04-27 04:24:30|3962.4|3953.4|3962.6|3953.6|3962.6|3953.6|3962.4|3953.4|0
1651033480000|2022-04-27 04:24:40|3962.4|3953.4|3962.4|3953.4|3962.4|3953.4|3962.4|3953.4|0
1651033500000|2022-04-27 04:25:00|3962.7|3953.7|3962.6|3953.6|3962.7|3953.7|3962.6|3953.6|0
1651033510000|2022-04-27 04:25:10|3962.7|3953.7|3963.5|3954.5|3963.5|3954.5|3962.7|3953.7|0
1651033520000|2022-04-27 04:25:20|3963.6|3954.6|3963.5|3954.5|3963.7|3954.7|3963.5|3954.5|0
1651033550000|2022-04-27 04:25:50|3963.7|3954.7|3963.7|3954.7|3963.7|3954.7|3963.7|3954.7|0
1651033560000|2022-04-27 04:26:00|3963.8|3954.8|3963.8|3954.8|3963.9|3954.9|3963.8|3954.8|0
1651033580000|2022-04-27 04:26:20|3964|3955|3965.7|3956.7|3965.9|3956.9|3964|3955|0
1651033590000|2022-04-27 04:26:30|3965.8|3956.8|3965.3|3956.3|3966.2|3957.2|3965.3|3956.3|0
1651033600000|2022-04-27 04:26:40|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|0
1651033610000|2022-04-27 04:26:50|3965.3|3956.3|3965.3|3956.3|3965.5|3956.5|3965.3|3956.3|0
1651033620000|2022-04-27 04:27:00|3965.4|3956.4|3965.3|3956.3|3965.4|3956.4|3965.2|3956.2|0
1651033630000|2022-04-27 04:27:10|3965.5|3956.5|3966.6|3957.6|3966.6|3957.6|3965.5|3956.5|0
1651033650000|2022-04-27 04:27:30|3966.7|3957.7|3966.7|3957.7|3966.7|3957.7|3966.6|3957.6|0
1651033660000|2022-04-27 04:27:40|3966.9|3957.9|3966.9|3957.9|3967.1|3958.1|3966.9|3957.9|0
1651033670000|2022-04-27 04:27:50|3967|3958|3966.8|3957.8|3967|3958|3966.8|3957.8|0
1651033680000|2022-04-27 04:28:00|3966.6|3957.6|3966.6|3957.6|3966.6|3957.6|3966.6|3957.6|0
1651033690000|2022-04-27 04:28:10|3966.5|3957.5|3964.5|3955.5|3966.6|3957.6|3964.5|3955.5|0
1651033700000|2022-04-27 04:28:20|3964.9|3955.9|3964.5|3955.5|3964.9|3955.9|3964.3|3955.3|0
1651033710000|2022-04-27 04:28:30|3965.3|3956.3|3965.4|3956.4|3965.4|3956.4|3965.3|3956.3|0
1651033720000|2022-04-27 04:28:40|3965.3|3956.3|3965.1|3956.1|3965.3|3956.3|3965.1|3956.1|0
1651033730000|2022-04-27 04:28:50|3965|3956|3964.2|3955.2|3965|3956|3964.2|3955.2|0
1651033740000|2022-04-27 04:29:00|3964|3955|3964|3955|3964|3955|3963.9|3954.9|0
1651033750000|2022-04-27 04:29:10|3964.2|3955.2|3964.8|3955.8|3965.1|3956.1|3964.1|3955.1|0
1651033760000|2022-04-27 04:29:20|3965.1|3956.1|3965.1|3956.1|3965.1|3956.1|3965|3956|0
1651033770000|2022-04-27 04:29:30|3965|3956|3965|3956|3965|3956|3964.9|3955.9|0
1651033780000|2022-04-27 04:29:40|3964.8|3955.8|3963.5|3954.5|3964.8|3955.8|3963.5|3954.5|0
1651033790000|2022-04-27 04:29:50|3963.6|3954.6|3964.6|3955.6|3964.6|3955.6|3963.6|3954.6|0
1651033800000|2022-04-27 04:30:00|3964.7|3955.7|3964.6|3955.6|3964.7|3955.7|3964.6|3955.6|0
1651033810000|2022-04-27 04:30:10|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|0
1651033820000|2022-04-27 04:30:20|3964.8|3955.8|3964.8|3955.8|3964.8|3955.8|3964.8|3955.8|0
1651033830000|2022-04-27 04:30:30|3964.7|3955.7|3964.6|3955.6|3964.7|3955.7|3964.6|3955.6|0
1651033840000|2022-04-27 04:30:40|3964.7|3955.7|3964.6|3955.6|3964.7|3955.7|3964.6|3955.6|0
1651033850000|2022-04-27 04:30:50|3964.5|3955.5|3964.4|3955.4|3964.6|3955.6|3963.5|3954.5|0
1651033860000|2022-04-27 04:31:00|3964.7|3955.7|3964.6|3955.6|3964.7|3955.7|3964.6|3955.6|0
1651033870000|2022-04-27 04:31:10|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|0
1651033910000|2022-04-27 04:31:50|3964.8|3955.8|3964.5|3955.5|3965.7|3956.7|3964.5|3955.5|0
1651033920000|2022-04-27 04:32:00|3964.4|3955.4|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651033930000|2022-04-27 04:32:10|3964.5|3955.5|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651033940000|2022-04-27 04:32:20|3964.6|3955.6|3964.5|3955.5|3964.6|3955.6|3964.5|3955.5|0
1651033960000|2022-04-27 04:32:40|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|0
1651033970000|2022-04-27 04:32:50|3965.5|3956.5|3965.6|3956.6|3965.6|3956.6|3965.5|3956.5|0
1651033980000|2022-04-27 04:33:00|3965.8|3956.8|3965.9|3956.9|3965.9|3956.9|3965.7|3956.7|0
1651033990000|2022-04-27 04:33:10|3965.8|3956.8|3965.8|3956.8|3965.9|3956.9|3965.8|3956.8|0
1651034010000|2022-04-27 04:33:30|3965.9|3956.9|3965.9|3956.9|3965.9|3956.9|3965.9|3956.9|0
1651034020000|2022-04-27 04:33:40|3965.8|3956.8|3965.8|3956.8|3965.8|3956.8|3965.8|3956.8|0
1651034030000|2022-04-27 04:33:50|3965.7|3956.7|3965.6|3956.6|3965.8|3956.8|3965.6|3956.6|0
1651034040000|2022-04-27 04:34:00|3965.7|3956.7|3965.8|3956.8|3965.8|3956.8|3965.6|3956.6|0
1651034050000|2022-04-27 04:34:10|3965.7|3956.7|3965.6|3956.6|3965.7|3956.7|3965.6|3956.6|0
1651034060000|2022-04-27 04:34:20|3965.7|3956.7|3965.5|3956.5|3965.8|3956.8|3965.5|3956.5|0
1651034070000|2022-04-27 04:34:30|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|0
1651034080000|2022-04-27 04:34:40|3965.5|3956.5|3964.7|3955.7|3965.5|3956.5|3964.5|3955.5|0
1651034100000|2022-04-27 04:35:00|3964.5|3955.5|3964.6|3955.6|3964.7|3955.7|3964.5|3955.5|0
1651034110000|2022-04-27 04:35:10|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|3964.6|3955.6|0
1651034120000|2022-04-27 04:35:20|3964.8|3955.8|3964.7|3955.7|3964.8|3955.8|3964.7|3955.7|0
1651034130000|2022-04-27 04:35:30|3964.8|3955.8|3964.7|3955.7|3964.8|3955.8|3964.7|3955.7|0
1651034140000|2022-04-27 04:35:40|3964.6|3955.6|3964.7|3955.7|3964.7|3955.7|3964.6|3955.6|0
1651034150000|2022-04-27 04:35:50|3964.5|3955.5|3964.4|3955.4|3964.5|3955.5|3964.4|3955.4|0
1651034160000|2022-04-27 04:36:00|3964.3|3955.3|3963.5|3954.5|3964.3|3955.3|3963.4|3954.4|0
1651034170000|2022-04-27 04:36:10|3963.4|3954.4|3963.3|3954.3|3963.6|3954.6|3963.3|3954.3|0
1651034180000|2022-04-27 04:36:20|3963.4|3954.4|3963.1|3954.1|3963.4|3954.4|3963.1|3954.1|0
1651034190000|2022-04-27 04:36:30|3962.7|3953.7|3963.3|3954.3|3963.3|3954.3|3962.6|3953.6|0
1651034200000|2022-04-27 04:36:40|3963.4|3954.4|3963.4|3954.4|3963.5|3954.5|3963.4|3954.4|0
1651034210000|2022-04-27 04:36:50|3963.5|3954.5|3963.4|3954.4|3963.5|3954.5|3963.3|3954.3|0
1651034220000|2022-04-27 04:37:00|3963.3|3954.3|3963.4|3954.4|3963.6|3954.6|3963.3|3954.3|0
1651034230000|2022-04-27 04:37:10|3963.5|3954.5|3963.5|3954.5|3963.6|3954.6|3963.5|3954.5|0
1651034240000|2022-04-27 04:37:20|3963.4|3954.4|3963.4|3954.4|3963.5|3954.5|3963.4|3954.4|0
1651034250000|2022-04-27 04:37:30|3963.6|3954.6|3963.5|3954.5|3963.6|3954.6|3963.5|3954.5|0
1651034260000|2022-04-27 04:37:40|3963.6|3954.6|3963.6|3954.6|3963.6|3954.6|3963.6|3954.6|0
1651034280000|2022-04-27 04:38:00|3963.5|3954.5|3963.6|3954.6|3963.6|3954.6|3963.5|3954.5|0
1651034290000|2022-04-27 04:38:10|3963.7|3954.7|3963.6|3954.6|3963.7|3954.7|3963.6|3954.6|0
1651034330000|2022-04-27 04:38:50|3963.5|3954.5|3963.6|3954.6|3963.6|3954.6|3963.5|3954.5|0
1651034340000|2022-04-27 04:39:00|3963.5|3954.5|3963.4|3954.4|3963.5|3954.5|3963.4|3954.4|0
1651034350000|2022-04-27 04:39:10|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|0
1651034360000|2022-04-27 04:39:20|3963.2|3954.2|3963.1|3954.1|3963.2|3954.2|3963.1|3954.1|0
1651034370000|2022-04-27 04:39:30|3963|3954|3962.3|3953.3|3963|3954|3962.1|3953.1|0
1651034380000|2022-04-27 04:39:40|3962.4|3953.4|3963.1|3954.1|3963.3|3954.3|3962.4|3953.4|0
1651034390000|2022-04-27 04:39:50|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|0
1651034400000|2022-04-27 04:40:00|3963.4|3954.4|3963.4|3954.4|3963.4|3954.4|3963.3|3954.3|0
1651034410000|2022-04-27 04:40:10|3963.3|3954.3|3962.1|3953.1|3963.3|3954.3|3962.1|3953.1|0
1651034420000|2022-04-27 04:40:20|3962|3953|3962|3953|3962.1|3953.1|3962|3953|0
1651034450000|2022-04-27 04:40:50|3961.9|3952.9|3962|3953|3962|3953|3961.9|3952.9|0
1651034460000|2022-04-27 04:41:00|3961.9|3952.9|3961.9|3952.9|3961.9|3952.9|3961.9|3952.9|0
1651034470000|2022-04-27 04:41:10|3961.8|3952.8|3961.9|3952.9|3961.9|3952.9|3961.8|3952.8|0
1651034480000|2022-04-27 04:41:20|3961.8|3952.8|3961.9|3952.9|3961.9|3952.9|3961.8|3952.8|0
1651034490000|2022-04-27 04:41:30|3961.8|3952.8|3961.9|3952.9|3961.9|3952.9|3961.8|3952.8|0
1651034500000|2022-04-27 04:41:40|3962|3953|3963.1|3954.1|3963.1|3954.1|3962|3953|0
1651034520000|2022-04-27 04:42:00|3963.2|3954.2|3963.1|3954.1|3963.2|3954.2|3963.1|3954.1|0
1651034540000|2022-04-27 04:42:20|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|3963.3|3954.3|0
1651034550000|2022-04-27 04:42:30|3963.4|3954.4|3963.4|3954.4|3964.2|3955.2|3963.3|3954.3|0
1651034560000|2022-04-27 04:42:40|3964.2|3955.2|3963.2|3954.2|3964.3|3955.3|3963.2|3954.2|0
1651034570000|2022-04-27 04:42:50|3963.3|3954.3|3962.4|3953.4|3963.3|3954.3|3962.4|3953.4|0
1651034580000|2022-04-27 04:43:00|3962.3|3953.3|3962.5|3953.5|3962.6|3953.6|3962.3|3953.3|0
1651034590000|2022-04-27 04:43:10|3962.4|3953.4|3962.5|3953.5|3962.5|3953.5|3962.4|3953.4|0
1651034600000|2022-04-27 04:43:20|3962.4|3953.4|3962.5|3953.5|3962.5|3953.5|3962.4|3953.4|0
1651034610000|2022-04-27 04:43:30|3962.4|3953.4|3962.5|3953.5|3962.5|3953.5|3962.4|3953.4|0
1651034640000|2022-04-27 04:44:00|3961.7|3952.7|3961.7|3952.7|3961.7|3952.7|3961.7|3952.7|0
1651034650000|2022-04-27 04:44:10|3961.8|3952.8|3961.8|3952.8|3961.8|3952.8|3961.8|3952.8|0
1651034670000|2022-04-27 04:44:30|3961.7|3952.7|3961.7|3952.7|3961.7|3952.7|3961.7|3952.7|0
1651034680000|2022-04-27 04:44:40|3961.8|3952.8|3961.7|3952.7|3961.8|3952.8|3961.7|3952.7|0
1651034690000|2022-04-27 04:44:50|3961.8|3952.8|3961.7|3952.7|3961.8|3952.8|3961.7|3952.7|0
1651034700000|2022-04-27 04:45:00|3961.5|3952.5|3961.5|3952.5|3961.5|3952.5|3961.5|3952.5|0
1651034710000|2022-04-27 04:45:10|3961.6|3952.6|3963.4|3954.4|3963.4|3954.4|3961.5|3952.5|0
1651034720000|2022-04-27 04:45:20|3963.6|3954.6|3963.7|3954.7|3964|3955|3963.6|3954.6|0
1651034730000|2022-04-27 04:45:30|3963.6|3954.6|3963.8|3954.8|3964.4|3955.4|3963.6|3954.6|0
1651034740000|2022-04-27 04:45:40|3964.7|3955.7|3964.7|3955.7|3964.8|3955.8|3964.7|3955.7|0
1651034750000|2022-04-27 04:45:50|3964.6|3955.6|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651034760000|2022-04-27 04:46:00|3964.5|3955.5|3964.5|3955.5|3964.5|3955.5|3964.4|3955.4|0
1651034770000|2022-04-27 04:46:10|3964.6|3955.6|3964.7|3955.7|3964.7|3955.7|3964.5|3955.5|0
1651034780000|2022-04-27 04:46:20|3964.6|3955.6|3964.7|3955.7|3964.7|3955.7|3964.6|3955.6|0
1651034820000|2022-04-27 04:47:00|3964.6|3955.6|3964.6|3955.6|3964.6|3955.6|3964.6|3955.6|0
1651034830000|2022-04-27 04:47:10|3964.5|3955.5|3964.5|3955.5|3964.6|3955.6|3964.5|3955.5|0
1651034840000|2022-04-27 04:47:20|3964.6|3955.6|3964.5|3955.5|3964.6|3955.6|3964.5|3955.5|0
1651034850000|2022-04-27 04:47:30|3964.6|3955.6|3964.6|3955.6|3964.6|3955.6|3964.5|3955.5|0
1651034860000|2022-04-27 04:47:40|3964.5|3955.5|3964.8|3955.8|3964.8|3955.8|3964.5|3955.5|0
1651034870000|2022-04-27 04:47:50|3964.9|3955.9|3964.8|3955.8|3965.8|3956.8|3964.8|3955.8|0
1651034880000|2022-04-27 04:48:00|3964.9|3955.9|3964.9|3955.9|3964.9|3955.9|3964.9|3955.9|0
1651034890000|2022-04-27 04:48:10|3964.8|3955.8|3964.6|3955.6|3964.8|3955.8|3964.6|3955.6|0
1651034900000|2022-04-27 04:48:20|3964.5|3955.5|3964.5|3955.5|3964.6|3955.6|3964.5|3955.5|0
1651034910000|2022-04-27 04:48:30|3964.6|3955.6|3964.5|3955.5|3964.7|3955.7|3964.5|3955.5|0
1651034920000|2022-04-27 04:48:40|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|3964.7|3955.7|0
1651034950000|2022-04-27 04:49:10|3964.5|3955.5|3964.7|3955.7|3964.7|3955.7|3964.5|3955.5|0
1651034960000|2022-04-27 04:49:20|3964.8|3955.8|3964.9|3955.9|3964.9|3955.9|3964.8|3955.8|0
1651034970000|2022-04-27 04:49:30|3965.1|3956.1|3966.9|3957.9|3967|3958|3965.1|3956.1|0
1651034980000|2022-04-27 04:49:40|3967|3958|3967|3958|3967|3958|3966.9|3957.9|0
1651034990000|2022-04-27 04:49:50|3967.3|3958.3|3967.3|3958.3|3967.7|3958.7|3967.3|3958.3|0
1651035000000|2022-04-27 04:50:00|3967.1|3958.1|3967.5|3958.5|3967.5|3958.5|3967.1|3958.1|0
1651035010000|2022-04-27 04:50:10|3967.3|3958.3|3967.2|3958.2|3967.3|3958.3|3967.2|3958.2|0
1651035030000|2022-04-27 04:50:30|3967.3|3958.3|3966.5|3957.5|3967.5|3958.5|3966.4|3957.4|0
1651035040000|2022-04-27 04:50:40|3965.7|3956.7|3966.5|3957.5|3966.5|3957.5|3965.4|3956.4|0
1651035050000|2022-04-27 04:50:50|3966.4|3957.4|3966|3957|3966.4|3957.4|3965.8|3956.8|0
1651035060000|2022-04-27 04:51:00|3965.5|3956.5|3966.4|3957.4|3966.4|3957.4|3965.4|3956.4|0
1651035070000|2022-04-27 04:51:10|3966.3|3957.3|3966.4|3957.4|3966.4|3957.4|3966.2|3957.2|0
1651035080000|2022-04-27 04:51:20|3966.2|3957.2|3966|3957|3966.4|3957.4|3966|3957|0
1651035090000|2022-04-27 04:51:30|3965.2|3956.2|3965.2|3956.2|3965.2|3956.2|3965.2|3956.2|0
1651035100000|2022-04-27 04:51:40|3965.1|3956.1|3965.6|3956.6|3966.2|3957.2|3965.1|3956.1|0
1651035110000|2022-04-27 04:51:50|3965.7|3956.7|3965.2|3956.2|3965.7|3956.7|3965.2|3956.2|0
1651035120000|2022-04-27 04:52:00|3965.1|3956.1|3965.1|3956.1|3965.2|3956.2|3965.1|3956.1|0
1651035130000|2022-04-27 04:52:10|3965|3956|3964.9|3955.9|3965|3956|3964.9|3955.9|0
1651035160000|2022-04-27 04:52:40|3964.8|3955.8|3965.1|3956.1|3965.1|3956.1|3964.8|3955.8|0
1651035200000|2022-04-27 04:53:20|3965.2|3956.2|3965.4|3956.4|3965.4|3956.4|3965.2|3956.2|0
1651035210000|2022-04-27 04:53:30|3965.3|3956.3|3965.5|3956.5|3965.5|3956.5|3965.3|3956.3|0
1651035240000|2022-04-27 04:54:00|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|3965.4|3956.4|0
1651035250000|2022-04-27 04:54:10|3964.6|3955.6|3964.4|3955.4|3964.6|3955.6|3964.4|3955.4|0
1651035260000|2022-04-27 04:54:20|3959.9|3950.9|3960|3951|3960|3951|3959.9|3950.9|0
1651035270000|2022-04-27 04:54:30|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|3959.9|3950.9|0
1651035280000|2022-04-27 04:54:40|3959.9|3950.9|3960|3951|3960|3951|3959.9|3950.9|0
1651035290000|2022-04-27 04:54:50|3959.8|3950.8|3959.6|3950.6|3959.8|3950.8|3959.6|3950.6|0
1651035300000|2022-04-27 04:55:00|3959.8|3950.8|3959.9|3950.9|3959.9|3950.9|3959.8|3950.8|0
1651035320000|2022-04-27 04:55:20|3959.8|3950.8|3960.1|3951.1|3960.1|3951.1|3959.8|3950.8|0
1651035330000|2022-04-27 04:55:30|3960|3951|3959|3950|3960|3951|3959|3950|0
1651035340000|2022-04-27 04:55:40|3959.1|3950.1|3959|3950|3959.1|3950.1|3959|3950|0
1651035350000|2022-04-27 04:55:50|3958.9|3949.9|3959|3950|3959|3950|3958.9|3949.9|0
1651035360000|2022-04-27 04:56:00|3958.9|3949.9|3959.8|3950.8|3959.8|3950.8|3958.9|3949.9|0
1651035370000|2022-04-27 04:56:10|3959.9|3950.9|3959.9|3950.9|3959.9|3950.9|3959.9|3950.9|0
1651035380000|2022-04-27 04:56:20|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|3959.9|3950.9|0
1651035440000|2022-04-27 04:57:20|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|0
1651035450000|2022-04-27 04:57:30|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|0
1651035460000|2022-04-27 04:57:40|3959.9|3950.9|3960.1|3951.1|3960.1|3951.1|3959.9|3950.9|0
1651035470000|2022-04-27 04:57:50|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|0
1651035480000|2022-04-27 04:58:00|3960.1|3951.1|3960.2|3951.2|3960.2|3951.2|3960.1|3951.1|0
1651035490000|2022-04-27 04:58:10|3960.1|3951.1|3961.2|3952.2|3961.3|3952.3|3960.1|3951.1|0
1651035500000|2022-04-27 04:58:20|3961|3952|3961.1|3952.1|3961.1|3952.1|3961|3952|0
1651035510000|2022-04-27 04:58:30|3961|3952|3960.2|3951.2|3961|3952|3960.2|3951.2|0
1651035520000|2022-04-27 04:58:40|3960.6|3951.6|3960.1|3951.1|3960.6|3951.6|3959.9|3950.9|0
1651035530000|2022-04-27 04:58:50|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|0
1651035600000|2022-04-27 05:00:00|3960.1|3951.1|3975.8|3971.8|3976.8|3972.8|3960.1|3951.1|47
1651035610000|2022-04-27 05:00:10|3976.8|3972.8|3975.8|3971.8|3977.3|3973.3|3974.8|3970.8|8
1651035620000|2022-04-27 05:00:20|3974.8|3970.8|3975.3|3971.3|3976.8|3972.8|3969.8|3965.8|2
1651035630000|2022-04-27 05:00:30|3976.8|3972.8|3972.8|3968.8|3977.8|3973.8|3969.3|3965.3|16
1651035640000|2022-04-27 05:00:40|3968.3|3964.3|3975.3|3971.3|3976.3|3972.3|3968.3|3964.3|0
1651035650000|2022-04-27 05:00:50|3969.8|3965.8|3976.8|3972.8|3976.8|3972.8|3969.8|3965.8|7
1651035660000|2022-04-27 05:01:00|3974.8|3970.8|3974.8|3970.8|3977.3|3973.3|3969.3|3965.3|7
1651035670000|2022-04-27 05:01:10|3974.3|3970.3|3973.3|3969.3|3976.8|3972.8|3969.3|3965.3|1
1651035680000|2022-04-27 05:01:20|3970.8|3966.8|3969.8|3965.8|3972.8|3968.8|3968.8|3964.8|3
1651035690000|2022-04-27 05:01:30|3970.3|3966.3|3972.8|3968.8|3974.8|3970.8|3970.3|3966.3|4
1651035700000|2022-04-27 05:01:40|3973.8|3969.8|3969.8|3965.8|3973.8|3969.8|3969.8|3965.8|35
1651035710000|2022-04-27 05:01:50|3969.3|3965.3|3969.3|3965.3|3969.8|3965.8|3967.8|3963.8|8
1651035720000|2022-04-27 05:02:00|3968.8|3964.8|3969.3|3965.3|3969.8|3965.8|3968.3|3964.3|7
1651035730000|2022-04-27 05:02:10|3968.8|3964.8|3968.8|3964.8|3970.3|3966.3|3968.8|3964.8|43
1651035740000|2022-04-27 05:02:20|3969.3|3965.3|3968.8|3964.8|3969.8|3965.8|3968.8|3964.8|5
1651035750000|2022-04-27 05:02:30|3969.3|3965.3|3970.3|3966.3|3970.3|3966.3|3968.8|3964.8|9
1651035760000|2022-04-27 05:02:40|3971.8|3967.8|3972.8|3968.8|3973.8|3969.8|3971.8|3967.8|13
1651035770000|2022-04-27 05:02:50|3972.3|3968.3|3971.8|3967.8|3973.3|3969.3|3971.3|3967.3|9
1651035780000|2022-04-27 05:03:00|3973.3|3969.3|3971.3|3967.3|3973.8|3969.8|3971.3|3967.3|1
1651035790000|2022-04-27 05:03:10|3970.8|3966.8|3971.3|3967.3|3971.3|3967.3|3970.8|3966.8|49
1651035800000|2022-04-27 05:03:20|3970.8|3966.8|3968.3|3964.3|3971.3|3967.3|3967.8|3963.8|5
1651035810000|2022-04-27 05:03:30|3968.8|3964.8|3969.8|3965.8|3969.8|3965.8|3967.8|3963.8|0
1651035820000|2022-04-27 05:03:40|3968.8|3964.8|3969.8|3965.8|3970.8|3966.8|3968.8|3964.8|7
1651035830000|2022-04-27 05:03:50|3969.3|3965.3|3969.8|3965.8|3969.8|3965.8|3969.3|3965.3|1
1651035840000|2022-04-27 05:04:00|3969.3|3965.3|3968.3|3964.3|3969.8|3965.8|3968.3|3964.3|2
1651035850000|2022-04-27 05:04:10|3967.8|3963.8|3966.8|3962.8|3968.8|3964.8|3965.3|3961.3|22
1651035860000|2022-04-27 05:04:20|3967.3|3963.3|3964.8|3960.8|3967.3|3963.3|3964.8|3960.8|9
1651035870000|2022-04-27 05:04:30|3966.3|3962.3|3967.3|3963.3|3969.3|3965.3|3964.8|3960.8|6
1651035880000|2022-04-27 05:04:40|3966.3|3962.3|3966.3|3962.3|3966.8|3962.8|3964.3|3960.3|7
1651035890000|2022-04-27 05:04:50|3966.8|3962.8|3966.8|3962.8|3966.8|3962.8|3966.8|3962.8|2
1651035900000|2022-04-27 05:05:00|3967.3|3963.3|3969.8|3965.8|3970.3|3966.3|3966.8|3962.8|4
1651035910000|2022-04-27 05:05:10|3968.8|3964.8|3969.8|3965.8|3970.3|3966.3|3968.8|3964.8|1
1651035920000|2022-04-27 05:05:20|3968.8|3964.8|3970.3|3966.3|3970.3|3966.3|3968.8|3964.8|58
1651035930000|2022-04-27 05:05:30|3969.8|3965.8|3967.8|3963.8|3970.3|3966.3|3967.8|3963.8|3
1651035940000|2022-04-27 05:05:40|3969.3|3965.3|3969.3|3965.3|3969.3|3965.3|3969.3|3965.3|2
1651035950000|2022-04-27 05:05:50|3968.8|3964.8|3969.8|3965.8|3969.8|3965.8|3968.8|3964.8|38
1651035960000|2022-04-27 05:06:00|3970.3|3966.3|3970.3|3966.3|3971.3|3967.3|3970.3|3966.3|45
1651035970000|2022-04-27 05:06:10|3970.8|3966.8|3969.8|3965.8|3970.8|3966.8|3969.8|3965.8|72
1651035980000|2022-04-27 05:06:20|3969.3|3965.3|3964.8|3960.8|3969.8|3965.8|3964.8|3960.8|8
1651035990000|2022-04-27 05:06:30|3966.8|3962.8|3968.8|3964.8|3968.8|3964.8|3964.8|3960.8|5
1651036000000|2022-04-27 05:06:40|3969.3|3965.3|3969.8|3965.8|3970.8|3966.8|3969.3|3965.3|77
1651036010000|2022-04-27 05:06:50|3969.3|3965.3|3969.8|3965.8|3970.3|3966.3|3969.3|3965.3|3
1651036020000|2022-04-27 05:07:00|3970.3|3966.3|3970.3|3966.3|3970.3|3966.3|3969.3|3965.3|8
1651036030000|2022-04-27 05:07:10|3969.8|3965.8|3970.8|3966.8|3971.3|3967.3|3969.8|3965.8|101
1651036040000|2022-04-27 05:07:20|3971.3|3967.3|3970.8|3966.8|3971.3|3967.3|3970.8|3966.8|28
1651036050000|2022-04-27 05:07:30|3971.3|3967.3|3972.8|3968.8|3973.8|3969.8|3970.8|3966.8|20
1651036060000|2022-04-27 05:07:40|3972.3|3968.3|3971.3|3967.3|3973.8|3969.8|3970.8|3966.8|5
1651036070000|2022-04-27 05:07:50|3970.8|3966.8|3973.8|3969.8|3974.3|3970.3|3970.8|3966.8|6
1651036080000|2022-04-27 05:08:00|3974.3|3970.3|3973.3|3969.3|3974.3|3970.3|3972.8|3968.8|404
1651036090000|2022-04-27 05:08:10|3972.8|3968.8|3972.3|3968.3|3973.8|3969.8|3969.8|3965.8|25
1651036100000|2022-04-27 05:08:20|3972.8|3968.8|3973.8|3969.8|3974.3|3970.3|3971.3|3967.3|1
1651036110000|2022-04-27 05:08:30|3974.3|3970.3|3975.3|3971.3|3975.8|3971.8|3972.8|3968.8|11
1651036120000|2022-04-27 05:08:40|||||||||19
1651036130000|2022-04-27 05:08:50|3974.8|3970.8|3975.3|3971.3|3976.3|3972.3|3974.8|3970.8|24
1651036140000|2022-04-27 05:09:00|3975.8|3971.8|3976.3|3972.3|3976.3|3972.3|3975.8|3971.8|78
1651036150000|2022-04-27 05:09:10|3977.3|3973.3|3977.8|3973.8|3978.3|3974.3|3977.3|3973.3|2
1651036160000|2022-04-27 05:09:20|3978.3|3974.3|3977.8|3973.8|3978.3|3974.3|3977.3|3973.3|11
1651036170000|2022-04-27 05:09:30|3977.3|3973.3|3977.8|3973.8|3978.3|3974.3|3977.3|3973.3|6
1651036180000|2022-04-27 05:09:40|3978.3|3974.3|3979.3|3975.3|3979.3|3975.3|3977.3|3973.3|37
1651036190000|2022-04-27 05:09:50|3979.8|3975.8|3980.3|3976.3|3982.8|3978.8|3978.8|3974.8|12
1651036200000|2022-04-27 05:10:00|3982.8|3978.8|3983.3|3979.3|3983.3|3979.3|3981.3|3977.3|13
1651036210000|2022-04-27 05:10:10|3983.8|3979.8|3979.3|3975.3|3983.8|3979.8|3977.8|3973.8|32
1651036220000|2022-04-27 05:10:20|3978.8|3974.8|3979.8|3975.8|3981.3|3977.3|3978.8|3974.8|23
1651036230000|2022-04-27 05:10:30|3980.3|3976.3|3980.3|3976.3|3980.3|3976.3|3979.8|3975.8|1
1651036240000|2022-04-27 05:10:40|3981.3|3977.3|3979.8|3975.8|3981.3|3977.3|3979.3|3975.3|25
1651036250000|2022-04-27 05:10:50|3980.3|3976.3|3982.8|3978.8|3983.8|3979.8|3980.3|3976.3|7
1651036260000|2022-04-27 05:11:00|3983.8|3979.8|3983.3|3979.3|3983.8|3979.8|3981.8|3977.8|7
1651036270000|2022-04-27 05:11:10|3983.8|3979.8|3985.3|3981.3|3985.3|3981.3|3983.8|3979.8|14
1651036280000|2022-04-27 05:11:20|3985.8|3981.8|3987.8|3983.8|3988.3|3984.3|3985.8|3981.8|12
1651036290000|2022-04-27 05:11:30|3988.3|3984.3|3989.8|3985.8|3989.8|3985.8|3988.3|3984.3|8
1651036300000|2022-04-27 05:11:40|3989.3|3985.3|3990.8|3986.8|3990.8|3986.8|3988.8|3984.8|8
1651036310000|2022-04-27 05:11:50|3992.8|3988.8|3989.3|3985.3|3993.3|3989.3|3989.3|3985.3|73
1651036320000|2022-04-27 05:12:00|3988.3|3984.3|3990.3|3986.3|3990.3|3986.3|3988.3|3984.3|54
1651036330000|2022-04-27 05:12:10|3990.8|3986.8|3989.8|3985.8|3990.8|3986.8|3988.3|3984.3|34
1651036340000|2022-04-27 05:12:20|3989.3|3985.3|3986.8|3982.8|3989.3|3985.3|3984.8|3980.8|10
1651036350000|2022-04-27 05:12:30|3987.3|3983.3|3985.3|3981.3|3987.3|3983.3|3984.8|3980.8|29
1651036360000|2022-04-27 05:12:40|3984.8|3980.8|3985.3|3981.3|3985.3|3981.3|3984.8|3980.8|26
1651036370000|2022-04-27 05:12:50|3984.3|3980.3|3980.8|3976.8|3984.8|3980.8|3978.8|3974.8|13
1651036380000|2022-04-27 05:13:00|3982.8|3978.8|3979.8|3975.8|3982.8|3978.8|3978.8|3974.8|3
1651036390000|2022-04-27 05:13:10|3978.8|3974.8|3978.8|3974.8|3979.8|3975.8|3978.8|3974.8|0
1651036400000|2022-04-27 05:13:20|3979.3|3975.3|3980.3|3976.3|3980.3|3976.3|3977.8|3973.8|3
1651036410000|2022-04-27 05:13:30|3978.8|3974.8|3980.3|3976.3|3980.3|3976.3|3978.8|3974.8|51
1651036430000|2022-04-27 05:13:50|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|9
1651036440000|2022-04-27 05:14:00|3980.3|3976.3|3980.8|3976.8|3981.8|3977.8|3980.3|3976.3|103
1651036450000|2022-04-27 05:14:10|3980.3|3976.3|3981.8|3977.8|3981.8|3977.8|3979.3|3975.3|7
1651036460000|2022-04-27 05:14:20|3982.3|3978.3|3982.3|3978.3|3982.8|3978.8|3982.3|3978.3|67
1651036470000|2022-04-27 05:14:30|3982.8|3978.8|3980.3|3976.3|3982.8|3978.8|3979.3|3975.3|182
1651036480000|2022-04-27 05:14:40|3979.8|3975.8|3980.3|3976.3|3980.3|3976.3|3979.3|3975.3|3
1651036490000|2022-04-27 05:14:50|3979.8|3975.8|3980.3|3976.3|3980.3|3976.3|3979.8|3975.8|19
1651036500000|2022-04-27 05:15:00|3979.3|3975.3|3977.3|3973.3|3980.3|3976.3|3977.3|3973.3|21
1651036510000|2022-04-27 05:15:10|3976.8|3972.8|3980.3|3976.3|3980.3|3976.3|3976.8|3972.8|11
1651036520000|2022-04-27 05:15:20|||||||||8
1651036530000|2022-04-27 05:15:30|3979.8|3975.8|3980.3|3976.3|3980.3|3976.3|3979.8|3975.8|30
1651036540000|2022-04-27 05:15:40|3979.8|3975.8|3978.3|3974.3|3979.8|3975.8|3977.3|3973.3|20
1651036550000|2022-04-27 05:15:50|3978.8|3974.8|3974.8|3970.8|3978.8|3974.8|3974.8|3970.8|9
1651036560000|2022-04-27 05:16:00|3974.3|3970.3|3974.8|3970.8|3975.3|3971.3|3974.3|3970.3|15
1651036570000|2022-04-27 05:16:10|3974.3|3970.3|3976.3|3972.3|3977.8|3973.8|3974.3|3970.3|44
1651036580000|2022-04-27 05:16:20|3975.3|3971.3|3974.8|3970.8|3975.3|3971.3|3974.8|3970.8|60
1651036590000|2022-04-27 05:16:30|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|5
1651036600000|2022-04-27 05:16:40|3974.8|3970.8|3974.8|3970.8|3975.3|3971.3|3974.8|3970.8|6
1651036610000|2022-04-27 05:16:50|3975.3|3971.3|3974.8|3970.8|3975.3|3971.3|3974.3|3970.3|32
1651036620000|2022-04-27 05:17:00|3974.3|3970.3|3973.3|3969.3|3974.8|3970.8|3973.3|3969.3|123
1651036630000|2022-04-27 05:17:10|||||||||27
1651036640000|2022-04-27 05:17:20|3972.3|3968.3|3971.3|3967.3|3972.3|3968.3|3970.3|3966.3|39
1651036650000|2022-04-27 05:17:30|3970.3|3966.3|3969.3|3965.3|3971.3|3967.3|3969.3|3965.3|18
1651036660000|2022-04-27 05:17:40|3969.8|3965.8|3971.8|3967.8|3972.3|3968.3|3968.8|3964.8|16
1651036670000|2022-04-27 05:17:50|3972.3|3968.3|3969.3|3965.3|3972.3|3968.3|3968.8|3964.8|15
1651036680000|2022-04-27 05:18:00|3968.8|3964.8|3969.8|3965.8|3969.8|3965.8|3966.3|3962.3|10
1651036690000|2022-04-27 05:18:10|3970.3|3966.3|3972.8|3968.8|3972.8|3968.8|3970.3|3966.3|6
1651036700000|2022-04-27 05:18:20|3974.3|3970.3|3974.3|3970.3|3974.3|3970.3|3972.8|3968.8|47
1651036710000|2022-04-27 05:18:30|3973.3|3969.3|3973.8|3969.8|3973.8|3969.8|3973.3|3969.3|3
1651036720000|2022-04-27 05:18:40|3974.3|3970.3|3974.8|3970.8|3975.8|3971.8|3974.3|3970.3|52
1651036730000|2022-04-27 05:18:50|3974.3|3970.3|3969.3|3965.3|3974.3|3970.3|3969.3|3965.3|25
1651036740000|2022-04-27 05:19:00|3969.8|3965.8|3972.3|3968.3|3972.3|3968.3|3968.3|3964.3|11
1651036750000|2022-04-27 05:19:10|3969.8|3965.8|3971.8|3967.8|3974.8|3970.8|3969.8|3965.8|5
1651036760000|2022-04-27 05:19:20|3971.3|3967.3|3972.8|3968.8|3973.3|3969.3|3970.3|3966.3|5
1651036770000|2022-04-27 05:19:30|3972.3|3968.3|3972.8|3968.8|3973.3|3969.3|3970.8|3966.8|6
1651036780000|2022-04-27 05:19:40|3973.3|3969.3|3973.8|3969.8|3974.8|3970.8|3973.3|3969.3|5
1651036790000|2022-04-27 05:19:50|3974.3|3970.3|3972.8|3968.8|3975.3|3971.3|3971.8|3967.8|18
1651036800000|2022-04-27 05:20:00|3973.3|3969.3|3968.3|3964.3|3973.3|3969.3|3967.3|3963.3|194
1651036810000|2022-04-27 05:20:10|3966.8|3962.8|3965.8|3961.8|3967.3|3963.3|3965.8|3961.8|18
1651036820000|2022-04-27 05:20:20|3966.3|3962.3|3965.3|3961.3|3968.3|3964.3|3965.3|3961.3|7
1651036830000|2022-04-27 05:20:30|3965.8|3961.8|3963.8|3959.8|3967.8|3963.8|3961.8|3957.8|17
1651036840000|2022-04-27 05:20:40|3964.3|3960.3|3964.8|3960.8|3964.8|3960.8|3962.3|3958.3|1
1651036850000|2022-04-27 05:20:50|3964.3|3960.3|3964.8|3960.8|3964.8|3960.8|3964.3|3960.3|2
1651036860000|2022-04-27 05:21:00|3967.3|3963.3|3967.3|3963.3|3968.8|3964.8|3964.8|3960.8|19
1651036870000|2022-04-27 05:21:10|3967.8|3963.8|3964.8|3960.8|3968.8|3964.8|3961.8|3957.8|8
1651036880000|2022-04-27 05:21:20|3962.3|3958.3|3962.8|3958.8|3965.3|3961.3|3961.3|3957.3|2
1651036890000|2022-04-27 05:21:30|3962.3|3958.3|3961.8|3957.8|3962.8|3958.8|3961.3|3957.3|2
1651036900000|2022-04-27 05:21:40|3961.3|3957.3|3962.3|3958.3|3962.8|3958.8|3960.3|3956.3|5
1651036910000|2022-04-27 05:21:50|3962.8|3958.8|3965.8|3961.8|3966.3|3962.3|3962.3|3958.3|1
1651036920000|2022-04-27 05:22:00|3966.8|3962.8|3967.8|3963.8|3967.8|3963.8|3964.3|3960.3|4
1651036930000|2022-04-27 05:22:10|3967.3|3963.3|3969.8|3965.8|3969.8|3965.8|3967.3|3963.3|47
1651036940000|2022-04-27 05:22:20|3969.3|3965.3|3969.8|3965.8|3969.8|3965.8|3967.8|3963.8|5
1651036950000|2022-04-27 05:22:30|3969.3|3965.3|3972.8|3968.8|3973.3|3969.3|3968.3|3964.3|7
1651036960000|2022-04-27 05:22:40|3973.3|3969.3|3976.8|3972.8|3976.8|3972.8|3973.3|3969.3|271
1651036970000|2022-04-27 05:22:50|3974.3|3970.3|3978.8|3974.8|3981.3|3977.3|3974.3|3970.3|1
1651036980000|2022-04-27 05:23:00|3979.3|3975.3|3978.8|3974.8|3985.3|3981.3|3978.8|3974.8|268
1651036990000|2022-04-27 05:23:10|3979.3|3975.3|3975.8|3971.8|3979.8|3975.8|3974.8|3970.8|33
1651037000000|2022-04-27 05:23:20|3976.3|3972.3|3975.8|3971.8|3976.8|3972.8|3975.3|3971.3|258
1651037010000|2022-04-27 05:23:30|3976.3|3972.3|3976.3|3972.3|3976.3|3972.3|3975.3|3971.3|24
1651037020000|2022-04-27 05:23:40|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|201
1651037030000|2022-04-27 05:23:50|3973.3|3969.3|3973.3|3969.3|3973.8|3969.8|3973.3|3969.3|12
1651037040000|2022-04-27 05:24:00|3972.8|3968.8|3971.3|3967.3|3973.8|3969.8|3969.8|3965.8|9
1651037050000|2022-04-27 05:24:10|3973.8|3969.8|3969.8|3965.8|3974.3|3970.3|3968.8|3964.8|7
1651037060000|2022-04-27 05:24:20|3970.3|3966.3|3970.3|3966.3|3970.3|3966.3|3970.3|3966.3|1
1651037070000|2022-04-27 05:24:30|3969.8|3965.8|3966.8|3962.8|3969.8|3965.8|3966.3|3962.3|16
1651037080000|2022-04-27 05:24:40|3968.3|3964.3|3967.8|3963.8|3968.8|3964.8|3966.8|3962.8|2
1651037090000|2022-04-27 05:24:50|3968.8|3964.8|3967.8|3963.8|3969.8|3965.8|3967.8|3963.8|2
1651037100000|2022-04-27 05:25:00|3968.8|3964.8|3965.3|3961.3|3969.3|3965.3|3964.8|3960.8|6
1651037110000|2022-04-27 05:25:10|3967.3|3963.3|3965.8|3961.8|3967.8|3963.8|3965.8|3961.8|0
1651037120000|2022-04-27 05:25:20|3967.8|3963.8|3967.8|3963.8|3968.8|3964.8|3965.8|3961.8|1
1651037130000|2022-04-27 05:25:30|3968.8|3964.8|3969.8|3965.8|3969.8|3965.8|3967.8|3963.8|0
1651037140000|2022-04-27 05:25:40|3969.3|3965.3|3966.3|3962.3|3969.8|3965.8|3965.3|3961.3|6
1651037150000|2022-04-27 05:25:50|3967.8|3963.8|3969.3|3965.3|3969.3|3965.3|3966.3|3962.3|6
1651037160000|2022-04-27 05:26:00|3969.8|3965.8|3970.3|3966.3|3970.3|3966.3|3969.8|3965.8|23
1651037170000|2022-04-27 05:26:10|3969.3|3965.3|3969.8|3965.8|3969.8|3965.8|3969.3|3965.3|17
1651037180000|2022-04-27 05:26:20|3969.3|3965.3|3970.3|3966.3|3971.3|3967.3|3968.8|3964.8|48
1651037190000|2022-04-27 05:26:30|3971.3|3967.3|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|55
1651037200000|2022-04-27 05:26:40|3972.3|3968.3|3971.8|3967.8|3972.3|3968.3|3971.8|3967.8|37
1651037210000|2022-04-27 05:26:50|3971.3|3967.3|3971.3|3967.3|3971.8|3967.8|3971.3|3967.3|3
1651037220000|2022-04-27 05:27:00|3971.8|3967.8|3968.8|3964.8|3971.8|3967.8|3966.8|3962.8|10
1651037230000|2022-04-27 05:27:10|3969.3|3965.3|3968.3|3964.3|3969.3|3965.3|3966.3|3962.3|10
1651037240000|2022-04-27 05:27:20|3966.3|3962.3|3970.3|3966.3|3970.3|3966.3|3966.3|3962.3|2
1651037250000|2022-04-27 05:27:30|3970.8|3966.8|3969.8|3965.8|3971.3|3967.3|3969.3|3965.3|47
1651037260000|2022-04-27 05:27:40|3970.3|3966.3|3971.8|3967.8|3973.3|3969.3|3970.3|3966.3|77
1651037270000|2022-04-27 05:27:50|3971.3|3967.3|3972.3|3968.3|3972.8|3968.8|3971.3|3967.3|39
1651037280000|2022-04-27 05:28:00|3973.3|3969.3|3970.3|3966.3|3973.3|3969.3|3969.3|3965.3|47
1651037290000|2022-04-27 05:28:10|3969.8|3965.8|3970.3|3966.3|3970.3|3966.3|3968.8|3964.8|26
1651037300000|2022-04-27 05:28:20|3969.8|3965.8|3970.3|3966.3|3970.3|3966.3|3969.8|3965.8|54
1651037310000|2022-04-27 05:28:30|3969.3|3965.3|3970.3|3966.3|3970.3|3966.3|3968.3|3964.3|35
1651037320000|2022-04-27 05:28:40|3969.8|3965.8|3968.8|3964.8|3969.8|3965.8|3968.8|3964.8|16
1651037330000|2022-04-27 05:28:50|3969.3|3965.3|3969.8|3965.8|3969.8|3965.8|3968.8|3964.8|14
1651037340000|2022-04-27 05:29:00|3970.3|3966.3|3974.3|3970.3|3974.8|3970.8|3970.3|3966.3|161
1651037350000|2022-04-27 05:29:10|3973.8|3969.8|3973.8|3969.8|3973.8|3969.8|3973.3|3969.3|25
1651037360000|2022-04-27 05:29:20|3974.3|3970.3|3972.3|3968.3|3974.3|3970.3|3972.3|3968.3|58
1651037370000|2022-04-27 05:29:30|3973.3|3969.3|3973.3|3969.3|3973.3|3969.3|3972.3|3968.3|89
1651037380000|2022-04-27 05:29:40|3973.8|3969.8|3972.3|3968.3|3973.8|3969.8|3972.3|3968.3|24
1651037390000|2022-04-27 05:29:50|3973.8|3969.8|3975.3|3971.3|3975.8|3971.8|3973.8|3969.8|36
1651037400000|2022-04-27 05:30:00|3975.8|3971.8|3973.3|3969.3|3975.8|3971.8|3973.3|3969.3|4
1651037410000|2022-04-27 05:30:10|3974.3|3970.3|3972.3|3968.3|3974.8|3970.8|3971.8|3967.8|45
1651037420000|2022-04-27 05:30:20|3972.8|3968.8|3974.8|3970.8|3974.8|3970.8|3972.3|3968.3|51
1651037430000|2022-04-27 05:30:30|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|62
1651037440000|2022-04-27 05:30:40|3980.3|3976.3|3975.3|3971.3|3980.3|3976.3|3975.3|3971.3|33
1651037450000|2022-04-27 05:30:50|3976.3|3972.3|3980.3|3976.3|3980.3|3976.3|3975.3|3971.3|41
1651037460000|2022-04-27 05:31:00|3980.8|3976.8|3983.8|3979.8|3987.3|3983.3|3980.8|3976.8|10
1651037470000|2022-04-27 05:31:10|3984.3|3980.3|3984.3|3980.3|3988.8|3984.8|3984.3|3980.3|23
1651037480000|2022-04-27 05:31:20|3988.8|3984.8|3985.3|3981.3|3988.8|3984.8|3984.3|3980.3|12
1651037490000|2022-04-27 05:31:30|3984.8|3980.8|3986.3|3982.3|3986.8|3982.8|3984.8|3980.8|5
1651037500000|2022-04-27 05:31:40|3986.8|3982.8|3990.8|3986.8|3990.8|3986.8|3986.8|3982.8|10
1651037510000|2022-04-27 05:31:50|3991.3|3987.3|3993.3|3989.3|3994.3|3990.3|3990.8|3986.8|10
1651037520000|2022-04-27 05:32:00|3994.3|3990.3|3994.3|3990.3|3994.8|3990.8|3992.8|3988.8|39
1651037530000|2022-04-27 05:32:10|3994.8|3990.8|3994.8|3990.8|3995.3|3991.3|3993.3|3989.3|17
1651037540000|2022-04-27 05:32:20|3994.3|3990.3|3986.8|3982.8|3994.8|3990.8|3986.8|3982.8|20
1651037550000|2022-04-27 05:32:30|3987.3|3983.3|3989.3|3985.3|3993.3|3989.3|3987.3|3983.3|14
1651037560000|2022-04-27 05:32:40|3988.8|3984.8|3987.3|3983.3|3988.8|3984.8|3985.3|3981.3|21
1651037570000|2022-04-27 05:32:50|3986.8|3982.8|3982.3|3978.3|3986.8|3982.8|3981.8|3977.8|15
1651037580000|2022-04-27 05:33:00|3981.8|3977.8|3980.3|3976.3|3982.3|3978.3|3978.8|3974.8|11
1651037590000|2022-04-27 05:33:10|3979.3|3975.3|3976.8|3972.8|3979.3|3975.3|3976.3|3972.3|2
1651037600000|2022-04-27 05:33:20|3977.3|3973.3|3979.3|3975.3|3979.3|3975.3|3976.8|3972.8|127
1651037610000|2022-04-27 05:33:30|3979.8|3975.8|3979.8|3975.8|3980.3|3976.3|3979.3|3975.3|26
1651037620000|2022-04-27 05:33:40|3980.3|3976.3|3977.8|3973.8|3980.3|3976.3|3977.8|3973.8|22
1651037630000|2022-04-27 05:33:50|3977.3|3973.3|3974.8|3970.8|3977.3|3973.3|3974.8|3970.8|15
1651037640000|2022-04-27 05:34:00|3974.3|3970.3|3974.8|3970.8|3975.8|3971.8|3974.3|3970.3|39
1651037650000|2022-04-27 05:34:10|3975.3|3971.3|3976.3|3972.3|3976.3|3972.3|3974.8|3970.8|65
1651037660000|2022-04-27 05:34:20|3975.8|3971.8|3979.3|3975.3|3979.3|3975.3|3975.3|3971.3|3
1651037670000|2022-04-27 05:34:30|3978.8|3974.8|3977.3|3973.3|3979.3|3975.3|3976.3|3972.3|10
1651037680000|2022-04-27 05:34:40|3977.8|3973.8|3975.8|3971.8|3977.8|3973.8|3975.3|3971.3|21
1651037690000|2022-04-27 05:34:50|3976.3|3972.3|3976.3|3972.3|3976.3|3972.3|3976.3|3972.3|7
1651037700000|2022-04-27 05:35:00|3975.3|3971.3|3977.3|3973.3|3977.3|3973.3|3975.3|3971.3|87
1651037710000|2022-04-27 05:35:10|3977.8|3973.8|3978.8|3974.8|3981.8|3977.8|3977.3|3973.3|29
1651037720000|2022-04-27 05:35:20|3978.3|3974.3|3981.8|3977.8|3981.8|3977.8|3977.3|3973.3|5
1651037730000|2022-04-27 05:35:30|3979.3|3975.3|3984.3|3980.3|3986.8|3982.8|3979.3|3975.3|4
1651037740000|2022-04-27 05:35:40|3986.8|3982.8|3986.8|3982.8|3987.8|3983.8|3984.3|3980.3|1
1651037750000|2022-04-27 05:35:50|3987.3|3983.3|3987.8|3983.8|3988.3|3984.3|3986.8|3982.8|2
1651037760000|2022-04-27 05:36:00|3986.8|3982.8|3989.8|3985.8|3990.8|3986.8|3986.3|3982.3|2
1651037770000|2022-04-27 05:36:10|3990.8|3986.8|3989.8|3985.8|3992.8|3988.8|3989.3|3985.3|12
1651037780000|2022-04-27 05:36:20|3990.3|3986.3|3986.3|3982.3|3990.3|3986.3|3986.3|3982.3|2
1651037790000|2022-04-27 05:36:30|3985.8|3981.8|3986.3|3982.3|3987.8|3983.8|3985.8|3981.8|5
1651037800000|2022-04-27 05:36:40|3985.8|3981.8|3985.8|3981.8|3987.3|3983.3|3985.8|3981.8|1
1651037810000|2022-04-27 05:36:50|3986.3|3982.3|3984.8|3980.8|3990.3|3986.3|3982.8|3978.8|6
1651037820000|2022-04-27 05:37:00|3985.3|3981.3|3984.3|3980.3|3990.3|3986.3|3984.3|3980.3|4
1651037830000|2022-04-27 05:37:10|3983.8|3979.8|3982.8|3978.8|3984.3|3980.3|3982.8|3978.8|0
1651037840000|2022-04-27 05:37:20|3983.3|3979.3|3987.8|3983.8|3987.8|3983.8|3981.8|3977.8|81
1651037850000|2022-04-27 05:37:30|3988.3|3984.3|3989.8|3985.8|3989.8|3985.8|3986.8|3982.8|24
1651037860000|2022-04-27 05:37:40|3990.3|3986.3|3989.3|3985.3|3990.3|3986.3|3989.3|3985.3|32
1651037870000|2022-04-27 05:37:50|3992.3|3988.3|3988.3|3984.3|3992.3|3988.3|3986.8|3982.8|95
1651037880000|2022-04-27 05:38:00|3987.8|3983.8|3986.8|3982.8|3988.8|3984.8|3986.3|3982.3|1
1651037890000|2022-04-27 05:38:10|3986.3|3982.3|3986.3|3982.3|3987.3|3983.3|3985.8|3981.8|17
1651037900000|2022-04-27 05:38:20|3985.8|3981.8|3984.8|3980.8|3985.8|3981.8|3984.8|3980.8|21
1651037910000|2022-04-27 05:38:30|3984.3|3980.3|3983.3|3979.3|3984.3|3980.3|3983.3|3979.3|1
1651037920000|2022-04-27 05:38:40|3983.8|3979.8|3981.3|3977.3|3984.3|3980.3|3981.3|3977.3|19
1651037930000|2022-04-27 05:38:50|3980.8|3976.8|3978.8|3974.8|3980.8|3976.8|3978.3|3974.3|24
1651037940000|2022-04-27 05:39:00|3979.3|3975.3|3982.8|3978.8|3983.8|3979.8|3979.3|3975.3|40
1651037950000|2022-04-27 05:39:10|3983.3|3979.3|3982.3|3978.3|3983.8|3979.8|3980.8|3976.8|18
1651037960000|2022-04-27 05:39:20|3981.3|3977.3|3982.3|3978.3|3983.3|3979.3|3981.3|3977.3|1
1651037970000|2022-04-27 05:39:30|3982.8|3978.8|3983.3|3979.3|3986.3|3982.3|3981.8|3977.8|1
1651037980000|2022-04-27 05:39:40|3983.8|3979.8|3983.3|3979.3|3987.3|3983.3|3982.8|3978.8|2
1651037990000|2022-04-27 05:39:50|3986.3|3982.3|3985.8|3981.8|3987.3|3983.3|3982.3|3978.3|7
1651038000000|2022-04-27 05:40:00|3986.3|3982.3|3989.3|3985.3|3992.8|3988.8|3986.3|3982.3|6
1651038010000|2022-04-27 05:40:10|3988.3|3984.3|3981.8|3977.8|3991.8|3987.8|3981.8|3977.8|3
1651038020000|2022-04-27 05:40:20|3982.3|3978.3|3980.8|3976.8|3986.8|3982.8|3980.8|3976.8|1
1651038030000|2022-04-27 05:40:30|3985.3|3981.3|3983.8|3979.8|3985.3|3981.3|3980.8|3976.8|15
1651038040000|2022-04-27 05:40:40|3983.3|3979.3|3983.3|3979.3|3983.8|3979.8|3983.3|3979.3|1
1651038050000|2022-04-27 05:40:50|3983.8|3979.8|3985.8|3981.8|3985.8|3981.8|3983.8|3979.8|4
1651038060000|2022-04-27 05:41:00|3985.3|3981.3|3988.3|3984.3|3988.8|3984.8|3985.3|3981.3|4
1651038070000|2022-04-27 05:41:10|||||||||10
1651038080000|2022-04-27 05:41:20|3989.3|3985.3|3990.8|3986.8|3990.8|3986.8|3989.3|3985.3|2
1651038090000|2022-04-27 05:41:30|3991.3|3987.3|3991.8|3987.8|3993.3|3989.3|3990.8|3986.8|2
1651038100000|2022-04-27 05:41:40|3993.3|3989.3|3992.3|3988.3|3994.3|3990.3|3991.8|3987.8|16
1651038110000|2022-04-27 05:41:50|3991.8|3987.8|3991.8|3987.8|3992.3|3988.3|3991.3|3987.3|18
1651038120000|2022-04-27 05:42:00|3992.3|3988.3|3991.8|3987.8|3992.8|3988.8|3991.3|3987.3|2
1651038130000|2022-04-27 05:42:10|3992.3|3988.3|3991.8|3987.8|3992.3|3988.3|3991.8|3987.8|1
1651038140000|2022-04-27 05:42:20|3992.3|3988.3|3995.3|3991.3|3995.3|3991.3|3992.3|3988.3|10
1651038150000|2022-04-27 05:42:30|3994.8|3990.8|3994.3|3990.3|3994.8|3990.8|3992.8|3988.8|8
1651038160000|2022-04-27 05:42:40|3994.8|3990.8|3995.3|3991.3|3995.3|3991.3|3993.3|3989.3|1
1651038170000|2022-04-27 05:42:50|3995.8|3991.8|3997.3|3993.3|3997.3|3993.3|3995.8|3991.8|6
1651038180000|2022-04-27 05:43:00|3996.8|3992.8|3995.8|3991.8|3996.8|3992.8|3992.8|3988.8|8
1651038190000|2022-04-27 05:43:10|3994.8|3990.8|3995.3|3991.3|3995.3|3991.3|3993.8|3989.8|8
1651038200000|2022-04-27 05:43:20|3994.8|3990.8|3996.8|3992.8|3996.8|3992.8|3992.3|3988.3|136
1651038210000|2022-04-27 05:43:30|3996.3|3992.3|3996.8|3992.8|3996.8|3992.8|3995.3|3991.3|7
1651038220000|2022-04-27 05:43:40|3996.3|3992.3|3996.8|3992.8|3999.8|3995.8|3996.3|3992.3|12
1651038230000|2022-04-27 05:43:50|3996.3|3992.3|3999.3|3995.3|3999.3|3995.3|3996.3|3992.3|4
1651038240000|2022-04-27 05:44:00|4000.3|3996.3|4000.8|3996.8|4002.8|3998.8|4000.3|3996.3|55
1651038250000|2022-04-27 05:44:10|4001.3|3997.3|3999.3|3995.3|4001.3|3997.3|3998.3|3994.3|37
1651038260000|2022-04-27 05:44:20|3999.8|3995.8|4002.8|3998.8|4003.8|3999.8|3999.8|3995.8|19
1651038270000|2022-04-27 05:44:30|4003.3|3999.3|4001.8|3997.8|4003.8|3999.8|4001.3|3997.3|12
1651038280000|2022-04-27 05:44:40|4002.3|3998.3|4005.8|4001.8|4005.8|4001.8|4002.3|3998.3|6
1651038290000|2022-04-27 05:44:50|4006.3|4002.3|4006.3|4002.3|4007.3|4003.3|4006.3|4002.3|6
1651038300000|2022-04-27 05:45:00|4005.8|4001.8|4002.8|3998.8|4005.8|4001.8|4002.8|3998.8|11
1651038310000|2022-04-27 05:45:10|4003.3|3999.3|4006.3|4002.3|4006.3|4002.3|4002.8|3998.8|13
1651038320000|2022-04-27 05:45:20|4005.3|4001.3|4003.8|3999.8|4006.8|4002.8|4003.8|3999.8|7
1651038330000|2022-04-27 05:45:30|4004.3|4000.3|4003.3|3999.3|4004.3|4000.3|3999.8|3995.8|5
1651038340000|2022-04-27 05:45:40|4003.8|3999.8|4004.3|4000.3|4005.3|4001.3|3999.8|3995.8|18
1651038350000|2022-04-27 05:45:50|4003.8|3999.8|4005.8|4001.8|4006.3|4002.3|4003.3|3999.3|15
1651038360000|2022-04-27 05:46:00|4006.3|4002.3|4008.8|4004.8|4008.8|4004.8|4005.8|4001.8|17
1651038370000|2022-04-27 05:46:10|4008.3|4004.3|4006.8|4002.8|4009.8|4005.8|4006.8|4002.8|17
1651038380000|2022-04-27 05:46:20|4007.8|4003.8|4006.3|4002.3|4007.8|4003.8|4003.8|3999.8|11
1651038390000|2022-04-27 05:46:30|4007.3|4003.3|4003.8|3999.8|4007.3|4003.3|4003.8|3999.8|716
1651038400000|2022-04-27 05:46:40|4003.3|3999.3|4003.3|3999.3|4004.8|4000.8|4002.8|3998.8|217
1651038410000|2022-04-27 05:46:50|4003.8|3999.8|4004.8|4000.8|4005.8|4001.8|4002.8|3998.8|288
1651038420000|2022-04-27 05:47:00|4005.8|4001.8|3999.8|3995.8|4005.8|4001.8|3998.8|3994.8|7
1651038430000|2022-04-27 05:47:10|3997.8|3993.8|3996.8|3992.8|4000.8|3996.8|3996.8|3992.8|1
1651038440000|2022-04-27 05:47:20|3996.3|3992.3|3996.3|3992.3|3998.3|3994.3|3995.8|3991.8|9
1651038450000|2022-04-27 05:47:30|3996.8|3992.8|3997.8|3993.8|3998.3|3994.3|3996.8|3992.8|0
1651038460000|2022-04-27 05:47:40|3998.3|3994.3|3998.3|3994.3|3998.8|3994.8|3997.3|3993.3|2
1651038470000|2022-04-27 05:47:50|3998.8|3994.8|3998.3|3994.3|4001.3|3997.3|3998.3|3994.3|5
1651038480000|2022-04-27 05:48:00|3998.8|3994.8|4001.8|3997.8|4001.8|3997.8|3998.8|3994.8|11
1651038490000|2022-04-27 05:48:10|4000.3|3996.3|4001.8|3997.8|4003.3|3999.3|4000.3|3996.3|3
1651038500000|2022-04-27 05:48:20|4001.3|3997.3|4000.8|3996.8|4002.3|3998.3|4000.3|3996.3|2
1651038510000|2022-04-27 05:48:30|3999.3|3995.3|4003.8|3999.8|4004.3|4000.3|3998.3|3994.3|2
1651038520000|2022-04-27 05:48:40|4004.3|4000.3|4005.3|4001.3|4007.3|4003.3|3999.8|3995.8|7
1651038530000|2022-04-27 05:48:50|4007.3|4003.3|4003.3|3999.3|4007.3|4003.3|4003.3|3999.3|7
1651038540000|2022-04-27 05:49:00|4002.8|3998.8|4002.3|3998.3|4005.3|4001.3|3999.8|3995.8|32
1651038550000|2022-04-27 05:49:10|4002.8|3998.8|4003.8|3999.8|4006.3|4002.3|4002.3|3998.3|0
1651038560000|2022-04-27 05:49:20|4006.3|4002.3|4005.8|4001.8|4007.3|4003.3|4003.8|3999.8|1
1651038570000|2022-04-27 05:49:30|4007.3|4003.3|4006.3|4002.3|4007.8|4003.8|4005.8|4001.8|1
1651038580000|2022-04-27 05:49:40|4006.8|4002.8|4004.3|4000.3|4007.8|4003.8|4003.8|3999.8|34
1651038590000|2022-04-27 05:49:50|4004.8|4000.8|4002.8|3998.8|4005.3|4001.3|4001.8|3997.8|22
1651038600000|2022-04-27 05:50:00|4004.8|4000.8|4001.3|3997.3|4004.8|4000.8|4001.3|3997.3|4
1651038610000|2022-04-27 05:50:10|4004.3|4000.3|3997.3|3993.3|4004.3|4000.3|3996.8|3992.8|18
1651038620000|2022-04-27 05:50:20|3997.8|3993.8|3996.3|3992.3|4000.8|3996.8|3996.3|3992.3|5
1651038630000|2022-04-27 05:50:30|3998.3|3994.3|3997.8|3993.8|4000.8|3996.8|3997.3|3993.3|4
1651038640000|2022-04-27 05:50:40|4000.8|3996.8|3997.8|3993.8|4000.8|3996.8|3997.8|3993.8|3
1651038650000|2022-04-27 05:50:50|3997.3|3993.3|3997.8|3993.8|4000.8|3996.8|3997.3|3993.3|5
1651038660000|2022-04-27 05:51:00|3999.3|3995.3|4002.8|3998.8|4002.8|3998.8|3999.3|3995.3|10
1651038670000|2022-04-27 05:51:10|4002.3|3998.3|4002.8|3998.8|4006.3|4002.3|4002.3|3998.3|27
1651038680000|2022-04-27 05:51:20|4003.8|3999.8|4002.8|3998.8|4003.8|3999.8|4002.3|3998.3|11
1651038690000|2022-04-27 05:51:30|4002.3|3998.3|4003.3|3999.3|4003.8|3999.8|4001.8|3997.8|11
1651038700000|2022-04-27 05:51:40|4004.3|4000.3|4004.3|4000.3|4004.8|4000.8|4004.3|4000.3|1
1651038720000|2022-04-27 05:52:00|4003.8|3999.8|4002.8|3998.8|4003.8|3999.8|4001.8|3997.8|14
1651038730000|2022-04-27 05:52:10|4003.3|3999.3|4004.3|4000.3|4004.8|4000.8|4003.3|3999.3|1
1651038750000|2022-04-27 05:52:30|4004.8|4000.8|4002.8|3998.8|4004.8|4000.8|4001.8|3997.8|13
1651038760000|2022-04-27 05:52:40|4003.3|3999.3|4005.3|4001.3|4006.3|4002.3|4002.8|3998.8|5
1651038770000|2022-04-27 05:52:50|4004.8|4000.8|4003.8|3999.8|4004.8|4000.8|4003.8|3999.8|6
1651038780000|2022-04-27 05:53:00|4004.3|4000.3|4004.3|4000.3|4004.3|4000.3|4004.3|4000.3|2
1651038790000|2022-04-27 05:53:10|4002.8|3998.8|4003.8|3999.8|4004.3|4000.3|4002.3|3998.3|5
1651038800000|2022-04-27 05:53:20|4002.8|3998.8|4001.8|3997.8|4003.3|3999.3|4001.3|3997.3|2
1651038810000|2022-04-27 05:53:30|4001.3|3997.3|3996.8|3992.8|4001.3|3997.3|3996.8|3992.8|12
1651038820000|2022-04-27 05:53:40|3996.3|3992.3|3994.3|3990.3|3996.8|3992.8|3994.3|3990.3|10
1651038830000|2022-04-27 05:53:50|3994.8|3990.8|3997.8|3993.8|3998.8|3994.8|3994.3|3990.3|7
1651038840000|2022-04-27 05:54:00|3998.3|3994.3|3997.3|3993.3|3999.8|3995.8|3997.3|3993.3|4
1651038850000|2022-04-27 05:54:10|3996.3|3992.3|3997.8|3993.8|3997.8|3993.8|3995.8|3991.8|6
1651038860000|2022-04-27 05:54:20|3997.3|3993.3|3998.3|3994.3|3998.3|3994.3|3997.3|3993.3|2
1651038870000|2022-04-27 05:54:30|3997.8|3993.8|3998.8|3994.8|4000.8|3996.8|3997.8|3993.8|1
1651038880000|2022-04-27 05:54:40|4001.3|3997.3|3996.8|3992.8|4001.3|3997.3|3996.8|3992.8|2
1651038890000|2022-04-27 05:54:50|3997.3|3993.3|3996.8|3992.8|4000.3|3996.3|3996.8|3992.8|0
1651038900000|2022-04-27 05:55:00|3996.3|3992.3|3996.3|3992.3|4000.3|3996.3|3994.3|3990.3|10
1651038910000|2022-04-27 05:55:10|3995.8|3991.8|3996.8|3992.8|4000.3|3996.3|3995.8|3991.8|0
1651038920000|2022-04-27 05:55:20|3996.3|3992.3|3996.8|3992.8|4000.3|3996.3|3995.3|3991.3|3
1651038930000|2022-04-27 05:55:30|4000.3|3996.3|3996.8|3992.8|4000.3|3996.3|3996.8|3992.8|0
1651038940000|2022-04-27 05:55:40|4000.3|3996.3|3996.3|3992.3|4000.3|3996.3|3995.8|3991.8|3
1651038950000|2022-04-27 05:55:50|3997.3|3993.3|4000.8|3996.8|4000.8|3996.8|3996.3|3992.3|0
1651038960000|2022-04-27 05:56:00|3997.3|3993.3|3994.3|3990.3|4000.8|3996.8|3992.3|3988.3|31
1651038970000|2022-04-27 05:56:10|3993.3|3989.3|3991.8|3987.8|3995.8|3991.8|3991.8|3987.8|7
1651038980000|2022-04-27 05:56:20|3995.3|3991.3|3995.3|3991.3|3995.3|3991.3|3991.3|3987.3|23
1651038990000|2022-04-27 05:56:30|3991.8|3987.8|3991.8|3987.8|3995.3|3991.3|3991.3|3987.3|14
1651039000000|2022-04-27 05:56:40|3990.8|3986.8|3993.3|3989.3|3993.3|3989.3|3990.8|3986.8|41
1651039010000|2022-04-27 05:56:50|3993.8|3989.8|3993.3|3989.3|3993.8|3989.8|3991.8|3987.8|10
1651039020000|2022-04-27 05:57:00|3992.8|3988.8|3996.8|3992.8|3997.8|3993.8|3992.8|3988.8|11
1651039030000|2022-04-27 05:57:10|3997.8|3993.8|4000.8|3996.8|4002.3|3998.3|3997.8|3993.8|9
1651039040000|2022-04-27 05:57:20|3999.8|3995.8|4000.3|3996.3|4001.8|3997.8|3999.3|3995.3|0
1651039050000|2022-04-27 05:57:30|4001.8|3997.8|3997.8|3993.8|4002.3|3998.3|3997.8|3993.8|3
1651039060000|2022-04-27 05:57:40|4000.8|3996.8|4000.3|3996.3|4001.8|3997.8|3997.8|3993.8|3
1651039070000|2022-04-27 05:57:50|3999.8|3995.8|3999.8|3995.8|4002.3|3998.3|3999.8|3995.8|1
1651039080000|2022-04-27 05:58:00|4001.8|3997.8|4001.8|3997.8|4002.3|3998.3|3999.8|3995.8|17
1651039090000|2022-04-27 05:58:10|4002.8|3998.8|4003.3|3999.3|4003.8|3999.8|4001.8|3997.8|7
1651039100000|2022-04-27 05:58:20|4002.8|3998.8|4002.3|3998.3|4004.8|4000.8|4001.8|3997.8|1
1651039110000|2022-04-27 05:58:30|4004.8|4000.8|4004.3|4000.3|4006.3|4002.3|4002.3|3998.3|1
1651039120000|2022-04-27 05:58:40|4005.8|4001.8|4001.8|3997.8|4005.8|4001.8|4001.8|3997.8|0
1651039130000|2022-04-27 05:58:50|4001.3|3997.3|3999.8|3995.8|4001.3|3997.3|3999.8|3995.8|13
1651039140000|2022-04-27 05:59:00|4000.3|3996.3|4000.8|3996.8|4001.3|3997.3|4000.3|3996.3|5
1651039150000|2022-04-27 05:59:10|4000.3|3996.3|4001.3|3997.3|4003.3|3999.3|4000.3|3996.3|2
1651039160000|2022-04-27 05:59:20|4000.8|3996.8|3999.8|3995.8|4001.8|3997.8|3999.8|3995.8|6
1651039170000|2022-04-27 05:59:30|4001.8|3997.8|3999.3|3995.3|4001.8|3997.8|3997.3|3993.3|9
1651039180000|2022-04-27 05:59:40|3997.8|3993.8|3996.3|3992.3|3999.3|3995.3|3996.3|3992.3|0
1651039190000|2022-04-27 05:59:50|3995.8|3991.8|3995.8|3991.8|3996.3|3992.3|3993.3|3989.3|2
1651039200000|2022-04-27 06:00:00|3997.3|3993.3|3993.3|3989.3|3997.3|3993.3|3993.3|3989.3|11
1651039210000|2022-04-27 06:00:10|||||||||2
1651039220000|2022-04-27 06:00:20|3992.8|3988.8|3991.8|3987.8|3992.8|3988.8|3991.8|3987.8|3
1651039230000|2022-04-27 06:00:30|3991.3|3987.3|3991.3|3987.3|3995.3|3991.3|3991.3|3987.3|4
1651039240000|2022-04-27 06:00:40|3991.8|3987.8|3989.3|3985.3|3992.3|3988.3|3989.3|3985.3|48
1651039250000|2022-04-27 06:00:50|3991.8|3987.8|3986.8|3982.8|3991.8|3987.8|3986.3|3982.3|5
1651039260000|2022-04-27 06:01:00|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3981.3|3977.3|16
1651039270000|2022-04-27 06:01:10|3981.8|3977.8|3981.3|3977.3|3985.3|3981.3|3980.8|3976.8|2
1651039280000|2022-04-27 06:01:20|3984.8|3980.8|3979.8|3975.8|3984.8|3980.8|3979.8|3975.8|10
1651039290000|2022-04-27 06:01:30|3981.8|3977.8|3981.8|3977.8|3981.8|3977.8|3979.8|3975.8|1
1651039300000|2022-04-27 06:01:40|3981.3|3977.3|3980.8|3976.8|3981.3|3977.3|3980.3|3976.3|1
1651039310000|2022-04-27 06:01:50|3980.3|3976.3|3977.3|3973.3|3980.3|3976.3|3976.8|3972.8|4
1651039320000|2022-04-27 06:02:00|3976.8|3972.8|3974.3|3970.3|3977.3|3973.3|3973.3|3969.3|5
1651039330000|2022-04-27 06:02:10|3973.3|3969.3|3975.8|3971.8|3975.8|3971.8|3972.8|3968.8|13
1651039340000|2022-04-27 06:02:20|3975.3|3971.3|3976.3|3972.3|3977.8|3973.8|3974.3|3970.3|1
1651039350000|2022-04-27 06:02:30|3976.8|3972.8|3975.8|3971.8|3976.8|3972.8|3975.8|3971.8|2
1651039360000|2022-04-27 06:02:40|3979.8|3975.8|3974.3|3970.3|3979.8|3975.8|3973.3|3969.3|6
1651039370000|2022-04-27 06:02:50|3974.8|3970.8|3973.8|3969.8|3975.3|3971.3|3973.3|3969.3|4
1651039380000|2022-04-27 06:03:00|3974.3|3970.3|3975.8|3971.8|3978.3|3974.3|3974.3|3970.3|1
1651039390000|2022-04-27 06:03:10|3978.3|3974.3|3972.8|3968.8|3978.3|3974.3|3972.8|3968.8|5
1651039400000|2022-04-27 06:03:20|3972.3|3968.3|3972.3|3968.3|3972.3|3968.3|3971.3|3967.3|6
1651039410000|2022-04-27 06:03:30|3971.3|3967.3|3973.8|3969.8|3975.8|3971.8|3970.8|3966.8|7
1651039420000|2022-04-27 06:03:40|3973.3|3969.3|3974.8|3970.8|3975.3|3971.3|3972.8|3968.8|3
1651039430000|2022-04-27 06:03:50|3974.3|3970.3|3973.8|3969.8|3974.8|3970.8|3973.8|3969.8|1
1651039440000|2022-04-27 06:04:00|3973.3|3969.3|3971.8|3967.8|3974.8|3970.8|3971.8|3967.8|2
1651039450000|2022-04-27 06:04:10|3973.8|3969.8|3969.8|3965.8|3973.8|3969.8|3965.8|3961.8|12
1651039460000|2022-04-27 06:04:20|3968.8|3964.8|3969.3|3965.3|3971.3|3967.3|3968.3|3964.3|2
1651039470000|2022-04-27 06:04:30|3969.8|3965.8|3970.8|3966.8|3972.8|3968.8|3969.3|3965.3|2
1651039480000|2022-04-27 06:04:40|3971.8|3967.8|3970.8|3966.8|3971.8|3967.8|3969.3|3965.3|9
1651039490000|2022-04-27 06:04:50|3968.8|3964.8|3966.8|3962.8|3968.8|3964.8|3965.8|3961.8|2
1651039500000|2022-04-27 06:05:00|3966.3|3962.3|3965.8|3961.8|3968.8|3964.8|3965.8|3961.8|3
1651039510000|2022-04-27 06:05:10|3966.3|3962.3|3964.8|3960.8|3967.3|3963.3|3963.3|3959.3|10
1651039520000|2022-04-27 06:05:20|3965.8|3961.8|3962.8|3958.8|3965.8|3961.8|3962.3|3958.3|15
1651039530000|2022-04-27 06:05:30|3964.8|3960.8|3962.8|3958.8|3964.8|3960.8|3961.8|3957.8|5
1651039540000|2022-04-27 06:05:40|3964.8|3960.8|3965.8|3961.8|3965.8|3961.8|3962.8|3958.8|0
1651039550000|2022-04-27 06:05:50|3964.3|3960.3|3964.8|3960.8|3965.8|3961.8|3962.3|3958.3|12
1651039560000|2022-04-27 06:06:00|3962.3|3958.3|3964.8|3960.8|3965.3|3961.3|3962.3|3958.3|15
1651039570000|2022-04-27 06:06:10|3965.8|3961.8|3965.8|3961.8|3966.8|3962.8|3965.8|3961.8|2
1651039580000|2022-04-27 06:06:20|3965.3|3961.3|3963.8|3959.8|3966.8|3962.8|3963.8|3959.8|2
1651039590000|2022-04-27 06:06:30|3964.3|3960.3|3962.8|3958.8|3965.3|3961.3|3962.8|3958.8|2
1651039600000|2022-04-27 06:06:40|3963.3|3959.3|3964.3|3960.3|3965.8|3961.8|3962.8|3958.8|1
1651039610000|2022-04-27 06:06:50|3965.8|3961.8|3966.8|3962.8|3968.3|3964.3|3965.8|3961.8|16
1651039620000|2022-04-27 06:07:00|3967.3|3963.3|3967.8|3963.8|3969.3|3965.3|3964.8|3960.8|90
1651039630000|2022-04-27 06:07:10|3968.3|3964.3|3966.8|3962.8|3968.3|3964.3|3966.8|3962.8|4
1651039640000|2022-04-27 06:07:20|3968.3|3964.3|3967.3|3963.3|3968.3|3964.3|3966.3|3962.3|58
1651039650000|2022-04-27 06:07:30|3968.3|3964.3|3968.8|3964.8|3970.3|3966.3|3967.8|3963.8|17
1651039660000|2022-04-27 06:07:40|3969.3|3965.3|3972.3|3968.3|3972.3|3968.3|3969.3|3965.3|10
1651039670000|2022-04-27 06:07:50|3973.8|3969.8|3974.8|3970.8|3974.8|3970.8|3973.8|3969.8|6
1651039680000|2022-04-27 06:08:00|3974.3|3970.3|3974.3|3970.3|3974.3|3970.3|3974.3|3970.3|0
1651039690000|2022-04-27 06:08:10|3973.8|3969.8|3972.3|3968.3|3973.8|3969.8|3970.8|3966.8|11
1651039700000|2022-04-27 06:08:20|3972.8|3968.8|3971.3|3967.3|3973.3|3969.3|3970.8|3966.8|11
1651039710000|2022-04-27 06:08:30|3970.8|3966.8|3969.8|3965.8|3971.3|3967.3|3967.8|3963.8|6
1651039720000|2022-04-27 06:08:40|3969.3|3965.3|3970.8|3966.8|3970.8|3966.8|3968.8|3964.8|12
1651039730000|2022-04-27 06:08:50|3971.8|3967.8|3971.3|3967.3|3972.8|3968.8|3968.8|3964.8|6
1651039740000|2022-04-27 06:09:00|3968.8|3964.8|3969.8|3965.8|3971.3|3967.3|3967.8|3963.8|2
1651039750000|2022-04-27 06:09:10|3968.8|3964.8|3969.8|3965.8|3972.3|3968.3|3968.8|3964.8|6
1651039760000|2022-04-27 06:09:20|3969.3|3965.3|3968.8|3964.8|3969.8|3965.8|3968.3|3964.3|2
1651039770000|2022-04-27 06:09:30|3967.8|3963.8|3968.3|3964.3|3968.3|3964.3|3965.8|3961.8|9
1651039780000|2022-04-27 06:09:40|3967.3|3963.3|3966.8|3962.8|3968.8|3964.8|3966.3|3962.3|3
1651039790000|2022-04-27 06:09:50|3967.3|3963.3|3967.8|3963.8|3968.8|3964.8|3967.3|3963.3|5
1651039800000|2022-04-27 06:10:00|3967.3|3963.3|3968.3|3964.3|3968.3|3964.3|3967.3|3963.3|10
1651039810000|2022-04-27 06:10:10|3967.8|3963.8|3970.3|3966.3|3970.3|3966.3|3967.8|3963.8|4
1651039820000|2022-04-27 06:10:20|3969.8|3965.8|3969.8|3965.8|3973.3|3969.3|3969.8|3965.8|11
1651039830000|2022-04-27 06:10:30|3971.8|3967.8|3971.3|3967.3|3972.8|3968.8|3968.8|3964.8|2
1651039840000|2022-04-27 06:10:40|3972.3|3968.3|3971.8|3967.8|3972.8|3968.8|3968.8|3964.8|3
1651039850000|2022-04-27 06:10:50|3972.8|3968.8|3972.8|3968.8|3973.3|3969.3|3971.8|3967.8|6
1651039860000|2022-04-27 06:11:00|3972.3|3968.3|3968.8|3964.8|3972.3|3968.3|3967.8|3963.8|3
1651039870000|2022-04-27 06:11:10|3967.3|3963.3|3967.8|3963.8|3968.3|3964.3|3966.8|3962.8|8
1651039880000|2022-04-27 06:11:20|3966.8|3962.8|3970.8|3966.8|3970.8|3966.8|3966.8|3962.8|2
1651039890000|2022-04-27 06:11:30|3969.3|3965.3|3971.8|3967.8|3971.8|3967.8|3967.8|3963.8|10
1651039900000|2022-04-27 06:11:40|3968.8|3964.8|3973.8|3969.8|3973.8|3969.8|3968.8|3964.8|7
1651039910000|2022-04-27 06:11:50|3972.8|3968.8|3974.3|3970.3|3974.3|3970.3|3972.3|3968.3|2
1651039920000|2022-04-27 06:12:00|3974.8|3970.8|3973.3|3969.3|3974.8|3970.8|3973.3|3969.3|2
1651039930000|2022-04-27 06:12:10|3972.8|3968.8|3973.3|3969.3|3974.8|3970.8|3972.8|3968.8|12
1651039940000|2022-04-27 06:12:20|3973.8|3969.8|3970.8|3966.8|3973.8|3969.8|3970.8|3966.8|8
1651039950000|2022-04-27 06:12:30|3971.3|3967.3|3971.8|3967.8|3972.8|3968.8|3970.8|3966.8|2
1651039960000|2022-04-27 06:12:40|3971.3|3967.3|3971.8|3967.8|3972.8|3968.8|3971.3|3967.3|1
1651039970000|2022-04-27 06:12:50|3971.3|3967.3|3971.3|3967.3|3971.8|3967.8|3967.3|3963.3|3
1651039980000|2022-04-27 06:13:00|3972.3|3968.3|3971.8|3967.8|3972.8|3968.8|3968.8|3964.8|1
1651039990000|2022-04-27 06:13:10|3968.8|3964.8|3973.3|3969.3|3974.3|3970.3|3968.8|3964.8|7
1651040000000|2022-04-27 06:13:20|3974.3|3970.3|3974.8|3970.8|3974.8|3970.8|3973.8|3969.8|3
1651040010000|2022-04-27 06:13:30|3974.3|3970.3|3972.3|3968.3|3974.8|3970.8|3971.8|3967.8|17
1651040020000|2022-04-27 06:13:40|3973.3|3969.3|3973.8|3969.8|3974.3|3970.3|3968.3|3964.3|7
1651040030000|2022-04-27 06:13:50|3973.3|3969.3|3974.3|3970.3|3976.3|3972.3|3973.3|3969.3|3
1651040040000|2022-04-27 06:14:00|3976.3|3972.3|3977.8|3973.8|3978.3|3974.3|3974.3|3970.3|1
1651040050000|2022-04-27 06:14:10|3977.3|3973.3|3978.8|3974.8|3978.8|3974.8|3974.3|3970.3|5
1651040060000|2022-04-27 06:14:20|3974.8|3970.8|3978.3|3974.3|3979.3|3975.3|3974.8|3970.8|2
1651040070000|2022-04-27 06:14:30|3974.8|3970.8|3978.3|3974.3|3978.8|3974.8|3974.8|3970.8|1
1651040080000|2022-04-27 06:14:40|3978.8|3974.8|3977.8|3973.8|3978.8|3974.8|3977.8|3973.8|0
1651040090000|2022-04-27 06:14:50|3978.3|3974.3|3977.8|3973.8|3978.3|3974.3|3977.8|3973.8|5
1651040100000|2022-04-27 06:15:00|3978.3|3974.3|3980.3|3976.3|3980.3|3976.3|3978.3|3974.3|19
1651040110000|2022-04-27 06:15:10|||||||||2
1651040120000|2022-04-27 06:15:20|3979.3|3975.3|3979.8|3975.8|3980.3|3976.3|3977.8|3973.8|2
1651040130000|2022-04-27 06:15:30|3980.3|3976.3|3980.8|3976.8|3983.3|3979.3|3980.3|3976.3|6
1651040140000|2022-04-27 06:15:40|3982.3|3978.3|3978.3|3974.3|3982.3|3978.3|3977.3|3973.3|4
1651040150000|2022-04-27 06:15:50|3978.8|3974.8|3978.8|3974.8|3982.3|3978.3|3978.3|3974.3|15
1651040160000|2022-04-27 06:16:00|3980.8|3976.8|3977.8|3973.8|3980.8|3976.8|3977.8|3973.8|0
1651040170000|2022-04-27 06:16:10|3980.8|3976.8|3976.3|3972.3|3980.8|3976.8|3973.3|3969.3|4
1651040180000|2022-04-27 06:16:20|3977.3|3973.3|3978.8|3974.8|3979.3|3975.3|3976.8|3972.8|11
1651040190000|2022-04-27 06:16:30|3979.8|3975.8|3983.3|3979.3|3983.3|3979.3|3979.8|3975.8|10
1651040200000|2022-04-27 06:16:40|3984.3|3980.3|3983.3|3979.3|3984.8|3980.8|3983.3|3979.3|17
1651040210000|2022-04-27 06:16:50|3983.8|3979.8|3984.3|3980.3|3984.8|3980.8|3983.8|3979.8|3
1651040220000|2022-04-27 06:17:00|3984.8|3980.8|3981.3|3977.3|3984.8|3980.8|3979.3|3975.3|4
1651040230000|2022-04-27 06:17:10|3981.8|3977.8|3981.8|3977.8|3982.3|3978.3|3981.3|3977.3|0
1651040240000|2022-04-27 06:17:20|3982.3|3978.3|3983.8|3979.8|3983.8|3979.8|3982.3|3978.3|4
1651040250000|2022-04-27 06:17:30|3983.3|3979.3|3981.8|3977.8|3983.8|3979.8|3981.8|3977.8|3
1651040260000|2022-04-27 06:17:40|3981.3|3977.3|3982.8|3978.8|3982.8|3978.8|3981.3|3977.3|12
1651040270000|2022-04-27 06:17:50|3983.3|3979.3|3982.8|3978.8|3983.3|3979.3|3982.8|3978.8|4
1651040280000|2022-04-27 06:18:00|3984.3|3980.3|3986.8|3982.8|3987.8|3983.8|3983.3|3979.3|7
1651040290000|2022-04-27 06:18:10|3987.8|3983.8|3988.3|3984.3|3988.3|3984.3|3986.8|3982.8|0
1651040300000|2022-04-27 06:18:20|3988.8|3984.8|3988.8|3984.8|3988.8|3984.8|3988.3|3984.3|8
1651040310000|2022-04-27 06:18:30|3988.3|3984.3|3991.8|3987.8|3993.3|3989.3|3988.3|3984.3|116
1651040320000|2022-04-27 06:18:40|3993.3|3989.3|3990.3|3986.3|3993.3|3989.3|3989.8|3985.8|4
1651040330000|2022-04-27 06:18:50|3990.8|3986.8|3987.8|3983.8|3991.8|3987.8|3987.3|3983.3|11
1651040340000|2022-04-27 06:19:00|3987.3|3983.3|3985.3|3981.3|3987.8|3983.8|3984.8|3980.8|1
1651040350000|2022-04-27 06:19:10|3986.3|3982.3|3984.8|3980.8|3986.8|3982.8|3984.8|3980.8|0
1651040360000|2022-04-27 06:19:20|3985.3|3981.3|3984.8|3980.8|3985.3|3981.3|3984.8|3980.8|1
1651040370000|2022-04-27 06:19:30|3983.8|3979.8|3984.3|3980.3|3987.3|3983.3|3982.8|3978.8|11
1651040380000|2022-04-27 06:19:40|3984.8|3980.8|3985.3|3981.3|3986.8|3982.8|3982.8|3978.8|5
1651040390000|2022-04-27 06:19:50|3985.8|3981.8|3985.8|3981.8|3987.3|3983.3|3985.3|3981.3|7
1651040400000|2022-04-27 06:20:00|3987.3|3983.3|3982.8|3978.8|3987.3|3983.3|3982.8|3978.8|6
1651040410000|2022-04-27 06:20:10|3982.3|3978.3|3981.8|3977.8|3985.3|3981.3|3981.3|3977.3|2
1651040420000|2022-04-27 06:20:20|3985.3|3981.3|3979.3|3975.3|3985.3|3981.3|3979.3|3975.3|2
1651040430000|2022-04-27 06:20:30|3978.8|3974.8|3980.3|3976.3|3981.3|3977.3|3978.8|3974.8|0
1651040440000|2022-04-27 06:20:40|3979.8|3975.8|3982.3|3978.3|3982.3|3978.3|3979.8|3975.8|1
1651040450000|2022-04-27 06:20:50|3980.8|3976.8|3982.3|3978.3|3982.8|3978.8|3980.3|3976.3|1
1651040460000|2022-04-27 06:21:00|3981.8|3977.8|3982.3|3978.3|3982.8|3978.8|3980.8|3976.8|6
1651040470000|2022-04-27 06:21:10|3982.8|3978.8|3982.8|3978.8|3983.8|3979.8|3980.8|3976.8|1
1651040480000|2022-04-27 06:21:20|3982.3|3978.3|3982.8|3978.8|3983.3|3979.3|3981.3|3977.3|1
1651040490000|2022-04-27 06:21:30|3981.8|3977.8|3983.8|3979.8|3983.8|3979.8|3981.8|3977.8|0
1651040500000|2022-04-27 06:21:40|3985.3|3981.3|3985.8|3981.8|3986.8|3982.8|3985.3|3981.3|3
1651040510000|2022-04-27 06:21:50|3986.8|3982.8|3985.3|3981.3|3986.8|3982.8|3985.3|3981.3|1
1651040520000|2022-04-27 06:22:00|3984.8|3980.8|3981.8|3977.8|3984.8|3980.8|3981.3|3977.3|3
1651040530000|2022-04-27 06:22:10|3981.3|3977.3|3979.8|3975.8|3982.8|3978.8|3979.3|3975.3|8
1651040540000|2022-04-27 06:22:20|3981.3|3977.3|3983.8|3979.8|3983.8|3979.8|3980.8|3976.8|2
1651040550000|2022-04-27 06:22:30|3983.3|3979.3|3983.8|3979.8|3983.8|3979.8|3983.3|3979.3|7
1651040560000|2022-04-27 06:22:40|3986.3|3982.3|3986.8|3982.8|3987.8|3983.8|3983.8|3979.8|5
1651040570000|2022-04-27 06:22:50|3987.8|3983.8|3985.8|3981.8|3987.8|3983.8|3985.8|3981.8|5
1651040580000|2022-04-27 06:23:00|3987.3|3983.3|3988.8|3984.8|3988.8|3984.8|3985.8|3981.8|5
1651040590000|2022-04-27 06:23:10|3989.8|3985.8|3989.3|3985.3|3991.8|3987.8|3988.3|3984.3|2
1651040600000|2022-04-27 06:23:20|3989.8|3985.8|3988.3|3984.3|3989.8|3985.8|3988.3|3984.3|6
1651040610000|2022-04-27 06:23:30|3987.8|3983.8|3988.8|3984.8|3988.8|3984.8|3986.3|3982.3|9
1651040620000|2022-04-27 06:23:40|3987.8|3983.8|3986.8|3982.8|3988.3|3984.3|3986.8|3982.8|1
1651040630000|2022-04-27 06:23:50|3987.3|3983.3|3988.8|3984.8|3988.8|3984.8|3987.3|3983.3|5
1651040640000|2022-04-27 06:24:00|3988.3|3984.3|3988.8|3984.8|3992.3|3988.3|3988.3|3984.3|13
1651040650000|2022-04-27 06:24:10|3989.3|3985.3|3987.8|3983.8|3991.3|3987.3|3986.3|3982.3|5
1651040660000|2022-04-27 06:24:20|3986.8|3982.8|3989.3|3985.3|3990.8|3986.8|3986.8|3982.8|6
1651040670000|2022-04-27 06:24:30|3990.8|3986.8|3989.3|3985.3|3990.8|3986.8|3988.8|3984.8|0
1651040680000|2022-04-27 06:24:40|3990.8|3986.8|3988.8|3984.8|3990.8|3986.8|3987.8|3983.8|3
1651040690000|2022-04-27 06:24:50|3988.3|3984.3|3987.3|3983.3|3990.3|3986.3|3986.3|3982.3|3
1651040700000|2022-04-27 06:25:00|3987.8|3983.8|3987.8|3983.8|3988.3|3984.3|3987.8|3983.8|1
1651040710000|2022-04-27 06:25:10|3988.3|3984.3|3987.8|3983.8|3990.3|3986.3|3987.8|3983.8|7
1651040720000|2022-04-27 06:25:20|3988.3|3984.3|3987.8|3983.8|3990.8|3986.8|3987.8|3983.8|5
1651040730000|2022-04-27 06:25:30|3990.3|3986.3|3987.8|3983.8|3990.3|3986.3|3987.8|3983.8|1
1651040740000|2022-04-27 06:25:40|3990.3|3986.3|3991.3|3987.3|3991.3|3987.3|3987.8|3983.8|14
1651040750000|2022-04-27 06:25:50|3991.8|3987.8|3992.3|3988.3|3992.8|3988.8|3991.3|3987.3|2
1651040760000|2022-04-27 06:26:00|3990.8|3986.8|3987.3|3983.3|3991.8|3987.8|3986.3|3982.3|6
1651040770000|2022-04-27 06:26:10|3986.8|3982.8|3988.3|3984.3|3990.3|3986.3|3986.8|3982.8|0
1651040780000|2022-04-27 06:26:20|3986.8|3982.8|3989.3|3985.3|3990.8|3986.8|3986.8|3982.8|2
1651040790000|2022-04-27 06:26:30|3987.8|3983.8|3990.8|3986.8|3992.3|3988.3|3987.8|3983.8|58
1651040800000|2022-04-27 06:26:40|3991.8|3987.8|3991.8|3987.8|3992.3|3988.3|3989.8|3985.8|39
1651040810000|2022-04-27 06:26:50|3991.3|3987.3|3991.3|3987.3|3991.8|3987.8|3991.3|3987.3|0
1651040820000|2022-04-27 06:27:00|3990.8|3986.8|3990.3|3986.3|3991.3|3987.3|3989.3|3985.3|5
1651040830000|2022-04-27 06:27:10|3991.3|3987.3|3989.3|3985.3|3991.3|3987.3|3989.3|3985.3|0
1651040840000|2022-04-27 06:27:20|3988.8|3984.8|3988.8|3984.8|3990.8|3986.8|3988.3|3984.3|10
1651040850000|2022-04-27 06:27:30|3990.8|3986.8|3988.8|3984.8|3990.8|3986.8|3988.3|3984.3|1
1651040860000|2022-04-27 06:27:40|3988.3|3984.3|3988.8|3984.8|3989.3|3985.3|3988.3|3984.3|1
1651040870000|2022-04-27 06:27:50|3988.3|3984.3|3989.8|3985.8|3989.8|3985.8|3988.3|3984.3|1
1651040880000|2022-04-27 06:28:00|3989.3|3985.3|3991.3|3987.3|3991.3|3987.3|3989.3|3985.3|2
1651040890000|2022-04-27 06:28:10|3991.8|3987.8|3991.8|3987.8|3992.3|3988.3|3991.8|3987.8|0
1651040900000|2022-04-27 06:28:20|3990.3|3986.3|3991.8|3987.8|3992.3|3988.3|3990.3|3986.3|2
1651040910000|2022-04-27 06:28:30|3991.3|3987.3|3989.8|3985.8|3991.8|3987.8|3989.3|3985.3|2
1651040920000|2022-04-27 06:28:40|3990.3|3986.3|3989.8|3985.8|3991.3|3987.3|3989.3|3985.3|1
1651040930000|2022-04-27 06:28:50|3990.3|3986.3|3989.3|3985.3|3990.3|3986.3|3988.3|3984.3|11
1651040940000|2022-04-27 06:29:00|3988.3|3984.3|3987.8|3983.8|3988.8|3984.8|3987.8|3983.8|0
1651040950000|2022-04-27 06:29:10|||||||||25
1651040960000|2022-04-27 06:29:20|3987.3|3983.3|3984.8|3980.8|3987.3|3983.3|3984.3|3980.3|6
1651040970000|2022-04-27 06:29:30|3986.3|3982.3|3984.8|3980.8|3986.3|3982.3|3984.8|3980.8|2
1651040980000|2022-04-27 06:29:40|3986.3|3982.3|3984.8|3980.8|3986.3|3982.3|3984.8|3980.8|3
1651040990000|2022-04-27 06:29:50|3984.3|3980.3|3983.8|3979.8|3986.3|3982.3|3983.8|3979.8|12
1651041000000|2022-04-27 06:30:00|3984.3|3980.3|3986.3|3982.3|3986.8|3982.8|3984.3|3980.3|5
1651041010000|2022-04-27 06:30:10|3986.8|3982.8|3983.8|3979.8|3986.8|3982.8|3983.8|3979.8|1
1651041020000|2022-04-27 06:30:20|3985.8|3981.8|3980.8|3976.8|3985.8|3981.8|3980.8|3976.8|5
1651041030000|2022-04-27 06:30:30|3981.3|3977.3|3980.8|3976.8|3984.3|3980.3|3979.8|3975.8|1
1651041040000|2022-04-27 06:30:40|3984.3|3980.3|3983.8|3979.8|3985.8|3981.8|3981.8|3977.8|0
1651041050000|2022-04-27 06:30:50|3982.3|3978.3|3983.8|3979.8|3985.8|3981.8|3982.3|3978.3|0
1651041060000|2022-04-27 06:31:00|3984.3|3980.3|3983.8|3979.8|3985.8|3981.8|3982.8|3978.8|0
1651041070000|2022-04-27 06:31:10|3985.8|3981.8|3984.3|3980.3|3985.8|3981.8|3983.8|3979.8|0
1651041080000|2022-04-27 06:31:20|3985.8|3981.8|3983.3|3979.3|3986.8|3982.8|3983.3|3979.3|1
1651041090000|2022-04-27 06:31:30|3985.3|3981.3|3983.8|3979.8|3985.8|3981.8|3983.3|3979.3|6
1651041100000|2022-04-27 06:31:40|3985.8|3981.8|3982.8|3978.8|3985.8|3981.8|3982.3|3978.3|2
1651041110000|2022-04-27 06:31:50|3985.3|3981.3|3983.8|3979.8|3986.3|3982.3|3982.8|3978.8|0
1651041120000|2022-04-27 06:32:00|3985.8|3981.8|3981.8|3977.8|3985.8|3981.8|3981.8|3977.8|5
1651041130000|2022-04-27 06:32:10|3981.3|3977.3|3977.8|3973.8|3981.3|3977.3|3977.8|3973.8|5
1651041140000|2022-04-27 06:32:20|3977.3|3973.3|3976.8|3972.8|3979.8|3975.8|3975.8|3971.8|3
1651041150000|2022-04-27 06:32:30|3979.8|3975.8|3977.8|3973.8|3979.8|3975.8|3975.3|3971.3|14
1651041160000|2022-04-27 06:32:40|3980.3|3976.3|3977.3|3973.3|3980.3|3976.3|3976.3|3972.3|18
1651041170000|2022-04-27 06:32:50|3976.8|3972.8|3975.3|3971.3|3979.3|3975.3|3975.3|3971.3|2
1651041180000|2022-04-27 06:33:00|3978.8|3974.8|3975.8|3971.8|3979.3|3975.3|3974.8|3970.8|0
1651041190000|2022-04-27 06:33:10|3979.3|3975.3|3976.3|3972.3|3979.3|3975.3|3975.8|3971.8|4
1651041200000|2022-04-27 06:33:20|3979.3|3975.3|3975.3|3971.3|3979.3|3975.3|3975.3|3971.3|2
1651041210000|2022-04-27 06:33:30|3979.3|3975.3|3977.8|3973.8|3979.3|3975.3|3975.8|3971.8|18
1651041220000|2022-04-27 06:33:40|3979.3|3975.3|3976.8|3972.8|3981.3|3977.3|3976.8|3972.8|31
1651041230000|2022-04-27 06:33:50|3976.3|3972.3|3978.8|3974.8|3979.8|3975.8|3974.3|3970.3|10
1651041240000|2022-04-27 06:34:00|3975.8|3971.8|3976.8|3972.8|3980.8|3976.8|3975.8|3971.8|6
1651041250000|2022-04-27 06:34:10|3979.8|3975.8|3977.8|3973.8|3980.3|3976.3|3976.8|3972.8|2
1651041260000|2022-04-27 06:34:20|3977.3|3973.3|3977.8|3973.8|3980.3|3976.3|3977.3|3973.3|13
1651041270000|2022-04-27 06:34:30|3980.3|3976.3|3978.3|3974.3|3980.8|3976.8|3977.8|3973.8|10
1651041280000|2022-04-27 06:34:40|3978.8|3974.8|3979.8|3975.8|3981.3|3977.3|3978.8|3974.8|4
1651041290000|2022-04-27 06:34:50|3981.3|3977.3|3979.3|3975.3|3981.3|3977.3|3978.8|3974.8|5
1651041300000|2022-04-27 06:35:00|3980.8|3976.8|3981.8|3977.8|3982.8|3978.8|3979.3|3975.3|2
1651041310000|2022-04-27 06:35:10|3982.8|3978.8|3981.8|3977.8|3982.8|3978.8|3980.3|3976.3|9
1651041320000|2022-04-27 06:35:20|3982.8|3978.8|3982.3|3978.3|3985.8|3981.8|3982.3|3978.3|2
1651041330000|2022-04-27 06:35:30|3982.8|3978.8|3984.3|3980.3|3985.3|3981.3|3982.3|3978.3|3
1651041340000|2022-04-27 06:35:40|3984.8|3980.8|3986.3|3982.3|3986.3|3982.3|3984.8|3980.8|0
1651041350000|2022-04-27 06:35:50|3985.3|3981.3|3986.3|3982.3|3987.3|3983.3|3985.3|3981.3|0
1651041360000|2022-04-27 06:36:00|3986.8|3982.8|3986.8|3982.8|3987.8|3983.8|3986.8|3982.8|7
1651041370000|2022-04-27 06:36:10|3987.3|3983.3|3986.8|3982.8|3988.8|3984.8|3986.8|3982.8|12
1651041380000|2022-04-27 06:36:20|3988.3|3984.3|3986.8|3982.8|3988.3|3984.3|3986.8|3982.8|0
1651041390000|2022-04-27 06:36:30|3988.3|3984.3|3986.8|3982.8|3988.3|3984.3|3983.3|3979.3|5
1651041400000|2022-04-27 06:36:40|3987.3|3983.3|3987.3|3983.3|3987.3|3983.3|3985.8|3981.8|0
1651041410000|2022-04-27 06:36:50|3988.3|3984.3|3987.8|3983.8|3988.8|3984.8|3986.3|3982.3|8
1651041420000|2022-04-27 06:37:00|3987.3|3983.3|3984.8|3980.8|3988.8|3984.8|3983.8|3979.8|14
1651041430000|2022-04-27 06:37:10|3986.3|3982.3|3987.8|3983.8|3988.3|3984.3|3984.3|3980.3|11
1651041440000|2022-04-27 06:37:20|3987.3|3983.3|3985.8|3981.8|3988.3|3984.3|3984.8|3980.8|52
1651041450000|2022-04-27 06:37:30|3984.8|3980.8|3985.8|3981.8|3985.8|3981.8|3984.8|3980.8|0
1651041460000|2022-04-27 06:37:40|3985.3|3981.3|3984.3|3980.3|3985.3|3981.3|3983.8|3979.8|1
1651041470000|2022-04-27 06:37:50|3983.8|3979.8|3982.3|3978.3|3983.8|3979.8|3982.3|3978.3|2
1651041480000|2022-04-27 06:38:00|3981.3|3977.3|3981.3|3977.3|3981.3|3977.3|3981.3|3977.3|3
1651041490000|2022-04-27 06:38:10|3981.8|3977.8|3981.3|3977.3|3981.8|3977.8|3981.3|3977.3|1
1651041500000|2022-04-27 06:38:20|3981.8|3977.8|3981.8|3977.8|3981.8|3977.8|3981.8|3977.8|0
1651041510000|2022-04-27 06:38:30|3981.3|3977.3|3981.8|3977.8|3982.8|3978.8|3981.3|3977.3|13
1651041520000|2022-04-27 06:38:40|3981.3|3977.3|3980.8|3976.8|3981.3|3977.3|3979.3|3975.3|12
1651041530000|2022-04-27 06:38:50|3984.3|3980.3|3980.8|3976.8|3984.3|3980.3|3980.3|3976.3|3
1651041550000|2022-04-27 06:39:10|3981.3|3977.3|3981.3|3977.3|3981.3|3977.3|3981.3|3977.3|1
1651041560000|2022-04-27 06:39:20|3984.3|3980.3|3980.8|3976.8|3984.3|3980.3|3980.8|3976.8|0
1651041570000|2022-04-27 06:39:30|3981.3|3977.3|3983.8|3979.8|3985.8|3981.8|3981.3|3977.3|4
1651041580000|2022-04-27 06:39:40|3985.8|3981.8|3983.3|3979.3|3985.8|3981.8|3983.3|3979.3|10
1651041590000|2022-04-27 06:39:50|3982.8|3978.8|3982.8|3978.8|3985.3|3981.3|3982.8|3978.8|7
1651041600000|2022-04-27 06:40:00|3982.3|3978.3|3982.8|3978.8|3982.8|3978.8|3982.3|3978.3|1
1651041610000|2022-04-27 06:40:10|3982.3|3978.3|3981.8|3977.8|3982.8|3978.8|3981.8|3977.8|1
1651041620000|2022-04-27 06:40:20|3982.3|3978.3|3980.3|3976.3|3982.3|3978.3|3980.3|3976.3|19
1651041630000|2022-04-27 06:40:30|3980.8|3976.8|3980.8|3976.8|3981.3|3977.3|3980.8|3976.8|4
1651041640000|2022-04-27 06:40:40|3981.3|3977.3|3981.8|3977.8|3982.3|3978.3|3981.3|3977.3|1
1651041650000|2022-04-27 06:40:50|3981.3|3977.3|3980.8|3976.8|3981.3|3977.3|3980.3|3976.3|8
1651041660000|2022-04-27 06:41:00|3980.3|3976.3|3979.8|3975.8|3980.8|3976.8|3979.8|3975.8|0
1651041670000|2022-04-27 06:41:10|3980.3|3976.3|3981.3|3977.3|3981.3|3977.3|3980.3|3976.3|9
1651041680000|2022-04-27 06:41:20|3981.8|3977.8|3980.8|3976.8|3981.8|3977.8|3978.8|3974.8|9
1651041690000|2022-04-27 06:41:30|3979.8|3975.8|3978.8|3974.8|3980.8|3976.8|3978.8|3974.8|11
1651041710000|2022-04-27 06:41:50|3977.8|3973.8|3977.8|3973.8|3980.3|3976.3|3977.3|3973.3|3
1651041720000|2022-04-27 06:42:00|3977.3|3973.3|3977.8|3973.8|3977.8|3973.8|3976.3|3972.3|14
1651041730000|2022-04-27 06:42:10|3980.3|3976.3|3977.8|3973.8|3980.3|3976.3|3977.3|3973.3|5
1651041740000|2022-04-27 06:42:20|3980.3|3976.3|3977.3|3973.3|3980.3|3976.3|3974.8|3970.8|8
1651041750000|2022-04-27 06:42:30|3976.8|3972.8|3978.3|3974.3|3978.3|3974.3|3976.8|3972.8|2
1651041760000|2022-04-27 06:42:40|3978.8|3974.8|3981.8|3977.8|3982.3|3978.3|3978.8|3974.8|6
1651041770000|2022-04-27 06:42:50|3982.3|3978.3|3982.8|3978.8|3985.3|3981.3|3982.3|3978.3|5
1651041780000|2022-04-27 06:43:00|3981.8|3977.8|3982.8|3978.8|3983.3|3979.3|3981.8|3977.8|2
1651041790000|2022-04-27 06:43:10|3982.3|3978.3|3981.8|3977.8|3982.3|3978.3|3981.8|3977.8|17
1651041800000|2022-04-27 06:43:20|3981.3|3977.3|3981.3|3977.3|3982.3|3978.3|3981.3|3977.3|12
1651041810000|2022-04-27 06:43:30|3980.8|3976.8|3979.8|3975.8|3984.3|3980.3|3979.8|3975.8|10
1651041820000|2022-04-27 06:43:40|3979.3|3975.3|3978.8|3974.8|3979.3|3975.3|3977.8|3973.8|36
1651041830000|2022-04-27 06:43:50|3980.3|3976.3|3979.8|3975.8|3980.3|3976.3|3979.8|3975.8|2
1651041840000|2022-04-27 06:44:00|3979.3|3975.3|3979.8|3975.8|3979.8|3975.8|3978.8|3974.8|6
1651041850000|2022-04-27 06:44:10|3981.3|3977.3|3978.3|3974.3|3981.3|3977.3|3978.3|3974.3|2
1651041860000|2022-04-27 06:44:20|3978.8|3974.8|3979.3|3975.3|3979.8|3975.8|3978.3|3974.3|2
1651041870000|2022-04-27 06:44:30|3978.8|3974.8|3979.3|3975.3|3979.3|3975.3|3978.3|3974.3|11
1651041880000|2022-04-27 06:44:40|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|1
1651041900000|2022-04-27 06:45:00|3978.8|3974.8|3980.8|3976.8|3980.8|3976.8|3977.8|3973.8|22
1651041910000|2022-04-27 06:45:10|3978.8|3974.8|3978.3|3974.3|3980.8|3976.8|3978.3|3974.3|7
1651041920000|2022-04-27 06:45:20|3977.8|3973.8|3978.8|3974.8|3980.3|3976.3|3977.8|3973.8|75
1651041930000|2022-04-27 06:45:30|3978.3|3974.3|3976.3|3972.3|3980.8|3976.8|3973.3|3969.3|69
1651041940000|2022-04-27 06:45:40|3976.8|3972.8|3976.3|3972.3|3976.8|3972.8|3974.3|3970.3|0
1651041950000|2022-04-27 06:45:50|3975.3|3971.3|3974.3|3970.3|3975.3|3971.3|3973.3|3969.3|1
1651041960000|2022-04-27 06:46:00|3973.8|3969.8|3972.8|3968.8|3974.3|3970.3|3972.3|3968.3|4
1651041970000|2022-04-27 06:46:10|3972.3|3968.3|3973.3|3969.3|3973.3|3969.3|3971.8|3967.8|0
1651041980000|2022-04-27 06:46:20|3971.8|3967.8|3972.3|3968.3|3973.3|3969.3|3971.3|3967.3|3
1651041990000|2022-04-27 06:46:30|3971.8|3967.8|3973.3|3969.3|3973.3|3969.3|3971.8|3967.8|3
1651042000000|2022-04-27 06:46:40|3972.8|3968.8|3972.3|3968.3|3973.3|3969.3|3971.8|3967.8|245
1651042010000|2022-04-27 06:46:50|3972.8|3968.8|3974.8|3970.8|3975.8|3971.8|3972.3|3968.3|4
1651042020000|2022-04-27 06:47:00|3974.3|3970.3|3974.8|3970.8|3974.8|3970.8|3971.8|3967.8|250
1651042030000|2022-04-27 06:47:10|3974.3|3970.3|3973.3|3969.3|3974.3|3970.3|3971.8|3967.8|3
1651042040000|2022-04-27 06:47:20|3972.3|3968.3|3972.8|3968.8|3973.8|3969.8|3972.3|3968.3|0
1651042050000|2022-04-27 06:47:30|3973.3|3969.3|3975.3|3971.3|3975.3|3971.3|3973.3|3969.3|2
1651042060000|2022-04-27 06:47:40|3974.8|3970.8|3976.3|3972.3|3976.3|3972.3|3974.8|3970.8|1
1651042070000|2022-04-27 06:47:50|3976.8|3972.8|3979.8|3975.8|3979.8|3975.8|3976.8|3972.8|10
1651042080000|2022-04-27 06:48:00|3979.3|3975.3|3976.8|3972.8|3979.3|3975.3|3976.8|3972.8|1
1651042090000|2022-04-27 06:48:10|3976.3|3972.3|3975.8|3971.8|3976.3|3972.3|3975.8|3971.8|1
1651042100000|2022-04-27 06:48:20|3976.3|3972.3|3976.8|3972.8|3977.3|3973.3|3976.3|3972.3|0
1651042110000|2022-04-27 06:48:30|3977.3|3973.3|3977.3|3973.3|3977.8|3973.8|3976.8|3972.8|5
1651042120000|2022-04-27 06:48:40|3976.8|3972.8|3979.3|3975.3|3979.8|3975.8|3976.8|3972.8|16
1651042140000|2022-04-27 06:49:00|3978.8|3974.8|3979.8|3975.8|3979.8|3975.8|3978.8|3974.8|1
1651042150000|2022-04-27 06:49:10|3979.3|3975.3|3979.3|3975.3|3979.8|3975.8|3979.3|3975.3|0
1651042160000|2022-04-27 06:49:20|3978.8|3974.8|3977.3|3973.3|3978.8|3974.8|3976.8|3972.8|2
1651042170000|2022-04-27 06:49:30|3978.3|3974.3|3977.8|3973.8|3978.3|3974.3|3977.3|3973.3|8
1651042180000|2022-04-27 06:49:40|3978.3|3974.3|3980.3|3976.3|3980.3|3976.3|3978.3|3974.3|5
1651042190000|2022-04-27 06:49:50|3979.8|3975.8|3979.8|3975.8|3980.3|3976.3|3979.8|3975.8|0
1651042200000|2022-04-27 06:50:00|3979.3|3975.3|3977.3|3973.3|3979.8|3975.8|3977.3|3973.3|8
1651042210000|2022-04-27 06:50:10|3976.8|3972.8|3976.8|3972.8|3977.3|3973.3|3973.8|3969.8|0
1651042220000|2022-04-27 06:50:20|3973.8|3969.8|3975.8|3971.8|3976.3|3972.3|3973.8|3969.8|6
1651042230000|2022-04-27 06:50:30|3975.3|3971.3|3973.8|3969.8|3975.8|3971.8|3972.3|3968.3|13
1651042240000|2022-04-27 06:50:40|3973.3|3969.3|3970.8|3966.8|3973.3|3969.3|3970.8|3966.8|10
1651042250000|2022-04-27 06:50:50|3970.3|3966.3|3971.8|3967.8|3971.8|3967.8|3970.3|3966.3|11
1651042260000|2022-04-27 06:51:00|3970.8|3966.8|3971.8|3967.8|3971.8|3967.8|3970.8|3966.8|4
1651042280000|2022-04-27 06:51:20|3972.3|3968.3|3972.3|3968.3|3972.8|3968.8|3971.3|3967.3|2
1651042290000|2022-04-27 06:51:30|3971.3|3967.3|3973.8|3969.8|3974.3|3970.3|3971.3|3967.3|1
1651042300000|2022-04-27 06:51:40|3974.3|3970.3|3975.3|3971.3|3976.8|3972.8|3974.3|3970.3|16
1651042310000|2022-04-27 06:51:50|3977.3|3973.3|3979.8|3975.8|3979.8|3975.8|3977.3|3973.3|15
1651042320000|2022-04-27 06:52:00|3978.8|3974.8|3977.8|3973.8|3978.8|3974.8|3977.8|3973.8|2
1651042330000|2022-04-27 06:52:10|3977.3|3973.3|3976.8|3972.8|3977.3|3973.3|3973.8|3969.8|6
1651042340000|2022-04-27 06:52:20|3976.3|3972.3|3975.3|3971.3|3976.8|3972.8|3975.3|3971.3|2
1651042350000|2022-04-27 06:52:30|3973.8|3969.8|3973.8|3969.8|3974.3|3970.3|3972.3|3968.3|8
1651042360000|2022-04-27 06:52:40|3973.3|3969.3|3973.8|3969.8|3974.3|3970.3|3973.3|3969.3|16
1651042370000|2022-04-27 06:52:50|3974.3|3970.3|3975.3|3971.3|3975.3|3971.3|3973.8|3969.8|0
1651042380000|2022-04-27 06:53:00|3974.8|3970.8|3975.8|3971.8|3975.8|3971.8|3974.3|3970.3|4
1651042390000|2022-04-27 06:53:10|3976.3|3972.3|3977.3|3973.3|3978.3|3974.3|3975.8|3971.8|9
1651042400000|2022-04-27 06:53:20|3976.8|3972.8|3975.3|3971.3|3976.8|3972.8|3972.8|3968.8|4
1651042410000|2022-04-27 06:53:30|3972.8|3968.8|3974.8|3970.8|3975.3|3971.3|3972.8|3968.8|0
1651042420000|2022-04-27 06:53:40|3973.8|3969.8|3973.8|3969.8|3974.8|3970.8|3973.8|3969.8|4
1651042430000|2022-04-27 06:53:50|3974.3|3970.3|3975.8|3971.8|3975.8|3971.8|3974.3|3970.3|5
1651042440000|2022-04-27 06:54:00|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|0
1651042460000|2022-04-27 06:54:20|3976.3|3972.3|3976.8|3972.8|3976.8|3972.8|3976.3|3972.3|5
1651042470000|2022-04-27 06:54:30|3977.3|3973.3|3976.8|3972.8|3977.3|3973.3|3976.8|3972.8|1
1651042480000|2022-04-27 06:54:40|3977.3|3973.3|3977.8|3973.8|3977.8|3973.8|3977.3|3973.3|1
1651042490000|2022-04-27 06:54:50|3978.8|3974.8|3980.3|3976.3|3980.3|3976.3|3978.8|3974.8|4
1651042500000|2022-04-27 06:55:00|3980.8|3976.8|3980.8|3976.8|3981.3|3977.3|3980.8|3976.8|15
1651042510000|2022-04-27 06:55:10|3982.3|3978.3|3982.3|3978.3|3982.8|3978.8|3982.3|3978.3|5
1651042520000|2022-04-27 06:55:20|3981.8|3977.8|3983.8|3979.8|3984.3|3980.3|3981.8|3977.8|1
1651042530000|2022-04-27 06:55:30|3983.3|3979.3|3983.8|3979.8|3983.8|3979.8|3982.3|3978.3|0
1651042540000|2022-04-27 06:55:40|3984.3|3980.3|3985.8|3981.8|3986.3|3982.3|3984.3|3980.3|2
1651042550000|2022-04-27 06:55:50|3985.3|3981.3|3983.3|3979.3|3986.3|3982.3|3981.8|3977.8|14
1651042560000|2022-04-27 06:56:00|3984.3|3980.3|3984.8|3980.8|3984.8|3980.8|3982.3|3978.3|6
1651042570000|2022-04-27 06:56:10|3983.3|3979.3|3986.3|3982.3|3986.3|3982.3|3983.3|3979.3|0
1651042580000|2022-04-27 06:56:20|3985.8|3981.8|3986.3|3982.3|3987.3|3983.3|3985.8|3981.8|0
1651042590000|2022-04-27 06:56:30|3987.3|3983.3|3987.3|3983.3|3987.3|3983.3|3985.8|3981.8|0
1651042600000|2022-04-27 06:56:40|3986.3|3982.3|3988.8|3984.8|3989.3|3985.3|3986.3|3982.3|3
1651042610000|2022-04-27 06:56:50|3988.3|3984.3|3988.8|3984.8|3989.3|3985.3|3988.3|3984.3|12
1651042620000|2022-04-27 06:57:00|3989.3|3985.3|3987.8|3983.8|3989.3|3985.3|3980.8|3976.8|5
1651042630000|2022-04-27 06:57:10|3987.3|3983.3|3986.8|3982.8|3988.3|3984.3|3986.8|3982.8|7
1651042640000|2022-04-27 06:57:20|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3982.3|3978.3|3
1651042650000|2022-04-27 06:57:30|3982.3|3978.3|3982.8|3978.8|3985.3|3981.3|3982.3|3978.3|2
1651042660000|2022-04-27 06:57:40|3985.3|3981.3|3985.8|3981.8|3985.8|3981.8|3982.8|3978.8|0
1651042670000|2022-04-27 06:57:50|3986.3|3982.3|3987.3|3983.3|3987.3|3983.3|3985.3|3981.3|1
1651042680000|2022-04-27 06:58:00|3986.8|3982.8|3988.8|3984.8|3988.8|3984.8|3986.8|3982.8|0
1651042690000|2022-04-27 06:58:10|3989.3|3985.3|3989.3|3985.3|3989.3|3985.3|3989.3|3985.3|0
1651042700000|2022-04-27 06:58:20|3990.8|3986.8|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|8
1651042710000|2022-04-27 06:58:30|3991.8|3987.8|3991.3|3987.3|3991.8|3987.8|3990.3|3986.3|0
1651042720000|2022-04-27 06:58:40|3991.8|3987.8|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|2
1651042730000|2022-04-27 06:58:50|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3991.3|3987.3|1
1651042740000|2022-04-27 06:59:00|3992.3|3988.3|3990.8|3986.8|3992.3|3988.3|3990.8|3986.8|7
1651042750000|2022-04-27 06:59:10|3991.8|3987.8|3991.3|3987.3|3991.8|3987.8|3989.8|3985.8|6
1651042760000|2022-04-27 06:59:20|3991.8|3987.8|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|5
1651042770000|2022-04-27 06:59:30|3989.8|3985.8|3990.8|3986.8|3991.8|3987.8|3989.8|3985.8|0
1651042780000|2022-04-27 06:59:40|3991.8|3987.8|3990.8|3986.8|3991.8|3987.8|3990.8|3986.8|3
1651042790000|2022-04-27 06:59:50|3991.8|3987.8|3991.3|3987.3|3991.8|3987.8|3990.3|3986.3|2
1651042800000|2022-04-27 07:00:00|3991.8|3987.8|3989.8|3985.8|3991.8|3987.8|3988.8|3984.8|4
1651042810000|2022-04-27 07:00:10|3989.3|3985.3|3990.3|3986.3|3992.3|3988.3|3989.3|3985.3|3
1651042820000|2022-04-27 07:00:20|3989.8|3985.8|3991.8|3987.8|3991.8|3987.8|3989.8|3985.8|0
1651042830000|2022-04-27 07:00:30|3991.3|3987.3|3989.8|3985.8|3991.3|3987.3|3989.3|3985.3|0
1651042840000|2022-04-27 07:00:40|3990.3|3986.3|3990.3|3986.3|3990.8|3986.8|3989.3|3985.3|1
1651042850000|2022-04-27 07:00:50|3989.8|3985.8|3991.3|3987.3|3991.3|3987.3|3989.8|3985.8|2
1651042860000|2022-04-27 07:01:00|3990.8|3986.8|3989.8|3985.8|3990.8|3986.8|3988.3|3984.3|3
1651042870000|2022-04-27 07:01:10|3989.3|3985.3|3991.8|3987.8|3992.8|3988.8|3989.3|3985.3|0
1651042880000|2022-04-27 07:01:20|3990.3|3986.3|3993.3|3989.3|3993.3|3989.3|3990.3|3986.3|1
1651042890000|2022-04-27 07:01:30|3993.8|3989.8|3997.3|3993.3|4000.3|3996.3|3993.8|3989.8|10
1651042900000|2022-04-27 07:01:40|4000.3|3996.3|3998.3|3994.3|4001.3|3997.3|3997.8|3993.8|11
1651042910000|2022-04-27 07:01:50|4000.3|3996.3|3998.3|3994.3|4000.3|3996.3|3998.3|3994.3|0
1651042920000|2022-04-27 07:02:00|4000.3|3996.3|3997.8|3993.8|4000.3|3996.3|3997.8|3993.8|1
1651042930000|2022-04-27 07:02:10|4000.3|3996.3|3997.8|3993.8|4000.3|3996.3|3996.8|3992.8|12
1651042940000|2022-04-27 07:02:20|4000.3|3996.3|3997.3|3993.3|4000.3|3996.3|3997.3|3993.3|1
1651042950000|2022-04-27 07:02:30|3999.8|3995.8|3996.3|3992.3|3999.8|3995.8|3995.3|3991.3|4
1651042960000|2022-04-27 07:02:40|3995.8|3991.8|3995.8|3991.8|3999.3|3995.3|3995.3|3991.3|2
1651042970000|2022-04-27 07:02:50|3999.3|3995.3|3997.3|3993.3|3999.8|3995.8|3995.8|3991.8|0
1651042980000|2022-04-27 07:03:00|3996.8|3992.8|3995.3|3991.3|3999.3|3995.3|3994.8|3990.8|3
1651042990000|2022-04-27 07:03:10|3994.8|3990.8|3995.8|3991.8|3999.3|3995.3|3994.8|3990.8|0
1651043000000|2022-04-27 07:03:20|3995.3|3991.3|3991.8|3987.8|3998.8|3994.8|3991.8|3987.8|8
1651043010000|2022-04-27 07:03:30|3991.3|3987.3|3990.8|3986.8|3991.3|3987.3|3989.3|3985.3|3
1651043020000|2022-04-27 07:03:40|3994.3|3990.3|3989.3|3985.3|3994.3|3990.3|3989.3|3985.3|2
1651043030000|2022-04-27 07:03:50|3989.8|3985.8|3988.8|3984.8|3989.8|3985.8|3988.8|3984.8|2
1651043040000|2022-04-27 07:04:00|3988.3|3984.3|3986.3|3982.3|3988.8|3984.8|3986.3|3982.3|3
1651043050000|2022-04-27 07:04:10|3985.3|3981.3|3988.3|3984.3|3989.8|3985.8|3985.3|3981.3|4
1651043060000|2022-04-27 07:04:20|3988.8|3984.8|3989.3|3985.3|3990.8|3986.8|3988.8|3984.8|8
1651043070000|2022-04-27 07:04:30|3990.8|3986.8|3990.8|3986.8|3991.8|3987.8|3989.3|3985.3|2
1651043080000|2022-04-27 07:04:40|3991.8|3987.8|3996.3|3992.3|3996.3|3992.3|3990.8|3986.8|1
1651043090000|2022-04-27 07:04:50|3994.3|3990.3|3995.8|3991.8|3996.8|3992.8|3993.8|3989.8|1
1651043100000|2022-04-27 07:05:00|3996.8|3992.8|3993.3|3989.3|3996.8|3992.8|3993.3|3989.3|5
1651043110000|2022-04-27 07:05:10|3995.3|3991.3|3993.3|3989.3|3995.3|3991.3|3992.8|3988.8|1
1651043120000|2022-04-27 07:05:20|3995.3|3991.3|3993.3|3989.3|3995.3|3991.3|3992.8|3988.8|1
1651043130000|2022-04-27 07:05:30|3993.8|3989.8|3993.8|3989.8|3995.8|3991.8|3993.8|3989.8|0
1651043140000|2022-04-27 07:05:40|3995.8|3991.8|3993.8|3989.8|3996.3|3992.3|3993.3|3989.3|10
1651043150000|2022-04-27 07:05:50|3993.3|3989.3|3994.3|3990.3|3996.3|3992.3|3993.3|3989.3|3
1651043160000|2022-04-27 07:06:00|3993.8|3989.8|3994.8|3990.8|3996.3|3992.3|3993.8|3989.8|1
1651043170000|2022-04-27 07:06:10|3996.3|3992.3|3998.8|3994.8|3999.3|3995.3|3994.8|3990.8|2
1651043180000|2022-04-27 07:06:20|3999.8|3995.8|3998.8|3994.8|3999.8|3995.8|3998.3|3994.3|0
1651043190000|2022-04-27 07:06:30|3999.3|3995.3|3999.8|3995.8|4000.3|3996.3|3998.8|3994.8|0
1651043200000|2022-04-27 07:06:40|3999.3|3995.3|4000.8|3996.8|4000.8|3996.8|3999.3|3995.3|8
1651043210000|2022-04-27 07:06:50|4000.3|3996.3|4000.3|3996.3|4000.3|3996.3|4000.3|3996.3|146
1651043220000|2022-04-27 07:07:00|3999.3|3995.3|3995.8|3991.8|3999.3|3995.3|3993.8|3989.8|16
1651043230000|2022-04-27 07:07:10|3996.3|3992.3|3995.8|3991.8|3996.3|3992.3|3993.8|3989.8|7
1651043240000|2022-04-27 07:07:20|3993.8|3989.8|3996.8|3992.8|3999.8|3995.8|3993.8|3989.8|2
1651043250000|2022-04-27 07:07:30|3999.8|3995.8|3995.3|3991.3|3999.8|3995.8|3994.3|3990.3|5
1651043260000|2022-04-27 07:07:40|3996.3|3992.3|3999.3|3995.3|4000.8|3996.8|3996.3|3992.3|8
1651043270000|2022-04-27 07:07:50|4000.8|3996.8|3998.8|3994.8|4000.8|3996.8|3998.8|3994.8|1
1651043280000|2022-04-27 07:08:00|3999.3|3995.3|4000.8|3996.8|4001.8|3997.8|3999.3|3995.3|5
1651043290000|2022-04-27 07:08:10|4000.3|3996.3|3998.3|3994.3|4001.8|3997.8|3997.8|3993.8|9
1651043300000|2022-04-27 07:08:20|3999.3|3995.3|4000.8|3996.8|4001.8|3997.8|3998.8|3994.8|54
1651043310000|2022-04-27 07:08:30|4001.8|3997.8|4000.8|3996.8|4001.8|3997.8|4000.3|3996.3|2
1651043320000|2022-04-27 07:08:40|4001.3|3997.3|4001.8|3997.8|4001.8|3997.8|4001.3|3997.3|1
1651043330000|2022-04-27 07:08:50|4002.3|3998.3|4003.3|3999.3|4005.8|4001.8|4002.3|3998.3|21
1651043340000|2022-04-27 07:09:00|4003.8|3999.8|4002.8|3998.8|4003.8|3999.8|4002.8|3998.8|25
1651043350000|2022-04-27 07:09:10|4003.3|3999.3|4005.8|4001.8|4006.3|4002.3|4003.3|3999.3|4
1651043360000|2022-04-27 07:09:20|4006.8|4002.8|4003.8|3999.8|4006.8|4002.8|4003.8|3999.8|10
1651043370000|2022-04-27 07:09:30|4004.8|4000.8|4001.8|3997.8|4004.8|4000.8|4001.8|3997.8|7
1651043380000|2022-04-27 07:09:40|4003.8|3999.8|3999.3|3995.3|4003.8|3999.8|3999.3|3995.3|3
1651043390000|2022-04-27 07:09:50|4002.3|3998.3|3998.3|3994.3|4002.3|3998.3|3997.3|3993.3|3
1651043400000|2022-04-27 07:10:00|4000.3|3996.3|3994.3|3990.3|4000.3|3996.3|3994.3|3990.3|7
1651043410000|2022-04-27 07:10:10|3993.8|3989.8|3995.8|3991.8|3998.3|3994.3|3991.8|3987.8|3
1651043420000|2022-04-27 07:10:20|3996.8|3992.8|3994.8|3990.8|3997.8|3993.8|3994.8|3990.8|4
1651043430000|2022-04-27 07:10:30|3995.3|3991.3|3993.8|3989.8|3996.3|3992.3|3993.3|3989.3|4
1651043440000|2022-04-27 07:10:40|3994.3|3990.3|3995.8|3991.8|3996.3|3992.3|3994.3|3990.3|1
1651043450000|2022-04-27 07:10:50|3996.8|3992.8|3997.8|3993.8|4000.3|3996.3|3995.8|3991.8|2
1651043460000|2022-04-27 07:11:00|3998.8|3994.8|3999.3|3995.3|4001.3|3997.3|3998.8|3994.8|11
1651043470000|2022-04-27 07:11:10|4001.3|3997.3|4000.8|3996.8|4001.8|3997.8|3999.8|3995.8|1
1651043480000|2022-04-27 07:11:20|4000.3|3996.3|4003.8|3999.8|4005.8|4001.8|4000.3|3996.3|10
1651043490000|2022-04-27 07:11:30|4004.8|4000.8|4003.8|3999.8|4006.3|4002.3|4002.3|3998.3|10
1651043500000|2022-04-27 07:11:40|4005.8|4001.8|4001.8|3997.8|4005.8|4001.8|4001.8|3997.8|7
1651043510000|2022-04-27 07:11:50|4004.8|4000.8|4002.8|3998.8|4005.8|4001.8|4001.3|3997.3|6
1651043520000|2022-04-27 07:12:00|4003.8|3999.8|4005.8|4001.8|4005.8|4001.8|4003.3|3999.3|9
1651043530000|2022-04-27 07:12:10|4003.8|3999.8|4004.8|4000.8|4006.3|4002.3|4003.3|3999.3|7
1651043540000|2022-04-27 07:12:20|4005.8|4001.8|4005.8|4001.8|4006.8|4002.8|4005.8|4001.8|25
1651043550000|2022-04-27 07:12:30|4006.3|4002.3|4006.8|4002.8|4008.3|4004.3|4006.3|4002.3|13
1651043560000|2022-04-27 07:12:40|4005.8|4001.8|4005.3|4001.3|4006.3|4002.3|4001.8|3997.8|15
1651043570000|2022-04-27 07:12:50|4006.3|4002.3|4006.8|4002.8|4008.8|4004.8|4005.3|4001.3|9
1651043580000|2022-04-27 07:13:00|4008.3|4004.3|4013.8|4009.8|4014.3|4010.3|4007.8|4003.8|16
1651043590000|2022-04-27 07:13:10|4015.8|4011.8|4013.8|4009.8|4015.8|4011.8|4012.8|4008.8|10
1651043600000|2022-04-27 07:13:20|4014.3|4010.3|4011.8|4007.8|4016.3|4012.3|4011.8|4007.8|16
1651043610000|2022-04-27 07:13:30|4010.8|4006.8|4007.8|4003.8|4011.3|4007.3|4005.8|4001.8|23
1651043620000|2022-04-27 07:13:40|4008.3|4004.3|4009.3|4005.3|4012.3|4008.3|4007.8|4003.8|6
1651043630000|2022-04-27 07:13:50|4011.8|4007.8|4006.8|4002.8|4011.8|4007.8|4006.8|4002.8|8
1651043640000|2022-04-27 07:14:00|4006.3|4002.3|4003.3|3999.3|4006.3|4002.3|4003.3|3999.3|15
1651043650000|2022-04-27 07:14:10|4003.8|3999.8|4003.8|3999.8|4005.3|4001.3|4003.8|3999.8|2
1651043660000|2022-04-27 07:14:20|4006.3|4002.3|4005.8|4001.8|4007.3|4003.3|4003.8|3999.8|20
1651043670000|2022-04-27 07:14:30|4007.3|4003.3|4006.8|4002.8|4007.8|4003.8|4005.8|4001.8|193
1651043680000|2022-04-27 07:14:40|4007.8|4003.8|4006.8|4002.8|4008.3|4004.3|4006.3|4002.3|5
1651043690000|2022-04-27 07:14:50|4007.8|4003.8|4004.3|4000.3|4008.3|4004.3|4003.8|3999.8|14
1651043700000|2022-04-27 07:15:00|4004.8|4000.8|4006.3|4002.3|4007.3|4003.3|4003.8|3999.8|9
1651043710000|2022-04-27 07:15:10|4006.8|4002.8|4008.8|4004.8|4008.8|4004.8|4006.8|4002.8|6
1651043720000|2022-04-27 07:15:20|4007.8|4003.8|4007.3|4003.3|4009.3|4005.3|4007.3|4003.3|16
1651043730000|2022-04-27 07:15:30|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4008.3|4004.3|19
1651043740000|2022-04-27 07:15:40|4008.3|4004.3|4008.8|4004.8|4009.3|4005.3|4007.8|4003.8|20
1651043750000|2022-04-27 07:15:50|4009.3|4005.3|4006.8|4002.8|4011.8|4007.8|4006.8|4002.8|19
1651043760000|2022-04-27 07:16:00|4007.8|4003.8|4004.3|4000.3|4007.8|4003.8|4004.3|4000.3|10
1651043770000|2022-04-27 07:16:10|4003.8|3999.8|4003.3|3999.3|4006.3|4002.3|4002.3|3998.3|10
1651043780000|2022-04-27 07:16:20|4002.3|3998.3|4000.8|3996.8|4002.3|3998.3|4000.3|3996.3|15
1651043790000|2022-04-27 07:16:30|4001.3|3997.3|4003.3|3999.3|4005.8|4001.8|4001.3|3997.3|68
1651043800000|2022-04-27 07:16:40|4005.3|4001.3|4005.8|4001.8|4005.8|4001.8|4003.3|3999.3|147
1651043810000|2022-04-27 07:16:50|4003.8|3999.8|4005.8|4001.8|4006.8|4002.8|4003.8|3999.8|1
1651043820000|2022-04-27 07:17:00|4005.3|4001.3|4002.3|3998.3|4006.3|4002.3|4002.3|3998.3|14
1651043830000|2022-04-27 07:17:10|4001.8|3997.8|4002.3|3998.3|4002.3|3998.3|4001.3|3997.3|7
1651043840000|2022-04-27 07:17:20|4002.8|3998.8|4002.8|3998.8|4003.8|3999.8|4002.3|3998.3|10
1651043850000|2022-04-27 07:17:30|4002.3|3998.3|3998.3|3994.3|4002.3|3998.3|3998.3|3994.3|10
1651043860000|2022-04-27 07:17:40|3996.8|3992.8|3998.3|3994.3|3998.8|3994.8|3996.8|3992.8|6
1651043870000|2022-04-27 07:17:50|3997.8|3993.8|3998.3|3994.3|3998.3|3994.3|3997.8|3993.8|4
1651043880000|2022-04-27 07:18:00|3997.8|3993.8|3998.8|3994.8|4001.8|3997.8|3997.8|3993.8|20
1651043890000|2022-04-27 07:18:10|3999.3|3995.3|4000.8|3996.8|4001.3|3997.3|3999.3|3995.3|3
1651043900000|2022-04-27 07:18:20|3999.8|3995.8|3998.3|3994.3|4001.3|3997.3|3997.8|3993.8|15
1651043910000|2022-04-27 07:18:30|4000.3|3996.3|4000.8|3996.8|4000.8|3996.8|3998.3|3994.3|3
1651043920000|2022-04-27 07:18:40|3998.8|3994.8|3997.8|3993.8|4000.8|3996.8|3997.3|3993.3|5
1651043930000|2022-04-27 07:18:50|3997.3|3993.3|3997.8|3993.8|4000.8|3996.8|3997.3|3993.3|8
1651043940000|2022-04-27 07:19:00|3998.3|3994.3|3999.8|3995.8|4000.3|3996.3|3997.8|3993.8|0
1651043950000|2022-04-27 07:19:10|3999.3|3995.3|3999.3|3995.3|3999.3|3995.3|3998.3|3994.3|5
1651043960000|2022-04-27 07:19:20|3997.8|3993.8|3998.8|3994.8|3998.8|3994.8|3997.8|3993.8|3
1651043970000|2022-04-27 07:19:30|3998.3|3994.3|3993.8|3989.8|3998.3|3994.3|3993.8|3989.8|23
1651043980000|2022-04-27 07:19:40|3993.3|3989.3|3996.3|3992.3|3996.3|3992.3|3993.3|3989.3|26
1651043990000|2022-04-27 07:19:50|3994.8|3990.8|3994.8|3990.8|3996.3|3992.3|3994.8|3990.8|2
1651044000000|2022-04-27 07:20:00|3996.3|3992.3|3996.3|3992.3|3996.3|3992.3|3994.3|3990.3|1
1651044010000|2022-04-27 07:20:10|3994.8|3990.8|3994.3|3990.3|3995.8|3991.8|3993.3|3989.3|13
1651044020000|2022-04-27 07:20:20|3995.8|3991.8|3993.8|3989.8|3995.8|3991.8|3993.8|3989.8|0
1651044030000|2022-04-27 07:20:30|3995.8|3991.8|3993.8|3989.8|3995.8|3991.8|3993.8|3989.8|20
1651044040000|2022-04-27 07:20:40|3995.8|3991.8|3991.3|3987.3|3995.8|3991.8|3991.3|3987.3|25
1651044050000|2022-04-27 07:20:50|3990.8|3986.8|3987.3|3983.3|3991.3|3987.3|3987.3|3983.3|5
1651044060000|2022-04-27 07:21:00|3987.8|3983.8|3987.8|3983.8|3988.3|3984.3|3986.8|3982.8|5
1651044070000|2022-04-27 07:21:10|3987.3|3983.3|3986.8|3982.8|3987.3|3983.3|3986.8|3982.8|1
1651044080000|2022-04-27 07:21:20|||||||||2
1651044090000|2022-04-27 07:21:30|3986.3|3982.3|3986.3|3982.3|3986.8|3982.8|3986.3|3982.3|26
1651044100000|2022-04-27 07:21:40|3985.8|3981.8|3988.3|3984.3|3989.3|3985.3|3985.8|3981.8|28
1651044110000|2022-04-27 07:21:50|3987.3|3983.3|3985.3|3981.3|3988.3|3984.3|3985.3|3981.3|7
1651044120000|2022-04-27 07:22:00|3985.8|3981.8|3983.8|3979.8|3985.8|3981.8|3982.8|3978.8|5
1651044130000|2022-04-27 07:22:10|3983.3|3979.3|3983.3|3979.3|3983.3|3979.3|3981.3|3977.3|8
1651044140000|2022-04-27 07:22:20|3982.8|3978.8|3983.8|3979.8|3983.8|3979.8|3982.8|3978.8|3
1651044150000|2022-04-27 07:22:30|3984.3|3980.3|3984.8|3980.8|3986.3|3982.3|3984.3|3980.3|4
1651044160000|2022-04-27 07:22:40|3985.3|3981.3|3985.3|3981.3|3986.3|3982.3|3985.3|3981.3|4
1651044170000|2022-04-27 07:22:50|3984.3|3980.3|3983.3|3979.3|3984.3|3980.3|3983.3|3979.3|7
1651044180000|2022-04-27 07:23:00|3983.8|3979.8|3983.8|3979.8|3985.8|3981.8|3982.8|3978.8|8
1651044190000|2022-04-27 07:23:10|3985.8|3981.8|3984.8|3980.8|3986.8|3982.8|3983.8|3979.8|15
1651044200000|2022-04-27 07:23:20|3983.8|3979.8|3985.8|3981.8|3985.8|3981.8|3983.3|3979.3|1
1651044210000|2022-04-27 07:23:30|3983.8|3979.8|3985.3|3981.3|3986.3|3982.3|3982.8|3978.8|6
1651044220000|2022-04-27 07:23:40|3982.8|3978.8|3985.3|3981.3|3986.3|3982.3|3982.8|3978.8|7
1651044230000|2022-04-27 07:23:50|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3984.3|3980.3|3
1651044240000|2022-04-27 07:24:00|3986.3|3982.3|3984.8|3980.8|3986.8|3982.8|3984.8|3980.8|14
1651044250000|2022-04-27 07:24:10|3986.3|3982.3|3984.8|3980.8|3986.3|3982.3|3984.8|3980.8|0
1651044260000|2022-04-27 07:24:20|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3984.8|3980.8|0
1651044270000|2022-04-27 07:24:30|3985.8|3981.8|3986.8|3982.8|3987.8|3983.8|3985.8|3981.8|14
1651044280000|2022-04-27 07:24:40|3987.3|3983.3|3985.8|3981.8|3987.8|3983.8|3985.8|3981.8|12
1651044290000|2022-04-27 07:24:50|3986.8|3982.8|3983.3|3979.3|3986.8|3982.8|3982.8|3978.8|7
1651044300000|2022-04-27 07:25:00|3985.3|3981.3|3983.3|3979.3|3985.3|3981.3|3982.8|3978.8|2
1651044310000|2022-04-27 07:25:10|3985.3|3981.3|3984.8|3980.8|3985.8|3981.8|3983.3|3979.3|3
1651044320000|2022-04-27 07:25:20|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3982.8|3978.8|7
1651044330000|2022-04-27 07:25:30|3982.8|3978.8|3981.3|3977.3|3984.3|3980.3|3979.3|3975.3|20
1651044340000|2022-04-27 07:25:40|3981.8|3977.8|3977.3|3973.3|3981.8|3977.8|3976.3|3972.3|12
1651044350000|2022-04-27 07:25:50|3976.3|3972.3|3978.3|3974.3|3979.8|3975.8|3976.3|3972.3|4
1651044360000|2022-04-27 07:26:00|3977.8|3973.8|3977.8|3973.8|3980.3|3976.3|3976.8|3972.8|4
1651044370000|2022-04-27 07:26:10|3980.3|3976.3|3976.8|3972.8|3980.3|3976.3|3976.8|3972.8|5
1651044380000|2022-04-27 07:26:20|3975.8|3971.8|3976.8|3972.8|3977.3|3973.3|3975.3|3971.3|6
1651044390000|2022-04-27 07:26:30|3977.3|3973.3|3977.3|3973.3|3977.8|3973.8|3976.3|3972.3|4
1651044400000|2022-04-27 07:26:40|3977.8|3973.8|3974.8|3970.8|3977.8|3973.8|3974.3|3970.3|16
1651044410000|2022-04-27 07:26:50|3974.3|3970.3|3974.8|3970.8|3974.8|3970.8|3973.3|3969.3|6
1651044420000|2022-04-27 07:27:00|3973.8|3969.8|3974.3|3970.3|3977.3|3973.3|3973.8|3969.8|48
1651044430000|2022-04-27 07:27:10|3975.8|3971.8|3975.3|3971.3|3976.3|3972.3|3974.3|3970.3|0
1651044440000|2022-04-27 07:27:20|3975.8|3971.8|3975.3|3971.3|3976.3|3972.3|3974.3|3970.3|14
1651044450000|2022-04-27 07:27:30|3976.3|3972.3|3974.3|3970.3|3976.3|3972.3|3973.8|3969.8|5
1651044460000|2022-04-27 07:27:40|3975.8|3971.8|3973.3|3969.3|3975.8|3971.8|3972.8|3968.8|15
1651044470000|2022-04-27 07:27:50|3975.3|3971.3|3972.8|3968.8|3975.8|3971.8|3972.8|3968.8|9
1651044480000|2022-04-27 07:28:00|3975.3|3971.3|3972.3|3968.3|3975.8|3971.8|3971.8|3967.8|7
1651044490000|2022-04-27 07:28:10|3972.8|3968.8|3972.3|3968.3|3972.8|3968.8|3971.8|3967.8|22
1651044500000|2022-04-27 07:28:20|3970.8|3966.8|3971.3|3967.3|3972.3|3968.3|3970.3|3966.3|10
1651044510000|2022-04-27 07:28:30|3970.8|3966.8|3972.3|3968.3|3972.3|3968.3|3970.8|3966.8|2
1651044520000|2022-04-27 07:28:40|3971.8|3967.8|3970.3|3966.3|3971.8|3967.8|3969.8|3965.8|33
1651044530000|2022-04-27 07:28:50|3970.8|3966.8|3970.8|3966.8|3971.3|3967.3|3969.3|3965.3|8
1651044540000|2022-04-27 07:29:00|3969.3|3965.3|3965.8|3961.8|3970.3|3966.3|3965.8|3961.8|10
1651044550000|2022-04-27 07:29:10|3966.3|3962.3|3967.3|3963.3|3967.8|3963.8|3965.8|3961.8|7
1651044560000|2022-04-27 07:29:20|3966.3|3962.3|3963.8|3959.8|3967.3|3963.3|3963.3|3959.3|7
1651044570000|2022-04-27 07:29:30|3964.3|3960.3|3964.8|3960.8|3966.8|3962.8|3964.3|3960.3|2
1651044580000|2022-04-27 07:29:40|3965.3|3961.3|3967.8|3963.8|3968.3|3964.3|3965.3|3961.3|6
1651044590000|2022-04-27 07:29:50|3968.3|3964.3|3965.8|3961.8|3968.3|3964.3|3965.3|3961.3|11
1651044600000|2022-04-27 07:30:00|3967.3|3963.3|3964.3|3960.3|3967.3|3963.3|3963.3|3959.3|15
1651044610000|2022-04-27 07:30:10|3963.8|3959.8|3966.8|3962.8|3966.8|3962.8|3963.8|3959.8|13
1651044620000|2022-04-27 07:30:20|3965.8|3961.8|3959.8|3955.8|3966.8|3962.8|3959.8|3955.8|28
1651044630000|2022-04-27 07:30:30|3959.3|3955.3|3962.3|3958.3|3962.8|3958.8|3957.8|3953.8|3
1651044640000|2022-04-27 07:30:40|3960.3|3956.3|3960.8|3956.8|3963.8|3959.8|3960.3|3956.3|29
1651044650000|2022-04-27 07:30:50|3959.3|3955.3|3958.8|3954.8|3961.8|3957.8|3958.3|3954.3|11
1651044660000|2022-04-27 07:31:00|3961.3|3957.3|3958.8|3954.8|3961.3|3957.3|3956.8|3952.8|12
1651044670000|2022-04-27 07:31:10|3960.8|3956.8|3957.8|3953.8|3960.8|3956.8|3954.3|3950.3|73
1651044680000|2022-04-27 07:31:20|3960.3|3956.3|3961.3|3957.3|3961.3|3957.3|3954.8|3950.8|0
1651044690000|2022-04-27 07:31:30|3958.8|3954.8|3958.8|3954.8|3959.3|3955.3|3957.3|3953.3|10
1651044700000|2022-04-27 07:31:40|3959.8|3955.8|3961.3|3957.3|3961.8|3957.8|3959.8|3955.8|7
1651044710000|2022-04-27 07:31:50|3961.8|3957.8|3960.8|3956.8|3961.8|3957.8|3960.8|3956.8|1
1651044720000|2022-04-27 07:32:00|3961.8|3957.8|3962.8|3958.8|3962.8|3958.8|3959.8|3955.8|17
1651044730000|2022-04-27 07:32:10|3963.3|3959.3|3966.8|3962.8|3966.8|3962.8|3962.8|3958.8|57
1651044740000|2022-04-27 07:32:20|3967.3|3963.3|3972.8|3968.8|3972.8|3968.8|3967.3|3963.3|10
1651044750000|2022-04-27 07:32:30|3972.3|3968.3|3968.8|3964.8|3972.8|3968.8|3968.8|3964.8|65
1651044760000|2022-04-27 07:32:40|3970.8|3966.8|3967.8|3963.8|3970.8|3966.8|3967.8|3963.8|6
1651044770000|2022-04-27 07:32:50|3970.3|3966.3|3969.3|3965.3|3970.8|3966.8|3967.3|3963.3|15
1651044780000|2022-04-27 07:33:00|3970.8|3966.8|3968.8|3964.8|3970.8|3966.8|3968.8|3964.8|1
1651044790000|2022-04-27 07:33:10|3970.8|3966.8|3968.8|3964.8|3970.8|3966.8|3968.3|3964.3|10
1651044800000|2022-04-27 07:33:20|3970.8|3966.8|3968.3|3964.3|3970.8|3966.8|3967.8|3963.8|23
1651044810000|2022-04-27 07:33:30|3970.3|3966.3|3967.3|3963.3|3970.3|3966.3|3966.3|3962.3|10
1651044820000|2022-04-27 07:33:40|3965.8|3961.8|3965.8|3961.8|3966.8|3962.8|3965.8|3961.8|13
1651044830000|2022-04-27 07:33:50|3966.3|3962.3|3966.8|3962.8|3967.3|3963.3|3965.8|3961.8|13
1651044840000|2022-04-27 07:34:00|3967.3|3963.3|3965.3|3961.3|3967.3|3963.3|3965.3|3961.3|13
1651044850000|2022-04-27 07:34:10|3964.8|3960.8|3966.8|3962.8|3966.8|3962.8|3964.8|3960.8|11
1651044860000|2022-04-27 07:34:20|3965.8|3961.8|3968.8|3964.8|3970.8|3966.8|3965.8|3961.8|17
1651044870000|2022-04-27 07:34:30|3970.8|3966.8|3967.8|3963.8|3970.8|3966.8|3967.8|3963.8|17
1651044880000|2022-04-27 07:34:40|3967.3|3963.3|3967.3|3963.3|3967.8|3963.8|3967.3|3963.3|3
1651044890000|2022-04-27 07:34:50|3967.8|3963.8|3968.3|3964.3|3968.3|3964.3|3967.3|3963.3|13
1651044900000|2022-04-27 07:35:00|3967.3|3963.3|3967.8|3963.8|3970.8|3966.8|3967.3|3963.3|13
1651044910000|2022-04-27 07:35:10|3970.3|3966.3|3970.3|3966.3|3971.3|3967.3|3967.8|3963.8|8
1651044920000|2022-04-27 07:35:20|3971.3|3967.3|3972.3|3968.3|3972.8|3968.8|3971.3|3967.3|21
1651044930000|2022-04-27 07:35:30|3972.8|3968.8|3972.8|3968.8|3973.8|3969.8|3972.3|3968.3|7
1651044940000|2022-04-27 07:35:40|3973.8|3969.8|3973.8|3969.8|3975.8|3971.8|3971.8|3967.8|18
1651044950000|2022-04-27 07:35:50|3973.3|3969.3|3974.8|3970.8|3977.3|3973.3|3973.3|3969.3|28
1651044960000|2022-04-27 07:36:00|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3973.3|3969.3|20
1651044970000|2022-04-27 07:36:10|3974.8|3970.8|3973.8|3969.8|3974.8|3970.8|3973.8|3969.8|14
1651044980000|2022-04-27 07:36:20|3973.3|3969.3|3974.3|3970.3|3976.8|3972.8|3972.8|3968.8|13
1651044990000|2022-04-27 07:36:30|3973.3|3969.3|3974.3|3970.3|3974.8|3970.8|3973.3|3969.3|9
1651045000000|2022-04-27 07:36:40|3973.8|3969.8|3973.8|3969.8|3974.8|3970.8|3973.8|3969.8|19
1651045010000|2022-04-27 07:36:50|3976.8|3972.8|3975.8|3971.8|3977.8|3973.8|3973.8|3969.8|14
1651045020000|2022-04-27 07:37:00|3977.8|3973.8|3975.3|3971.3|3977.8|3973.8|3975.3|3971.3|8
1651045030000|2022-04-27 07:37:10|3975.8|3971.8|3976.3|3972.3|3977.8|3973.8|3975.3|3971.3|19
1651045040000|2022-04-27 07:37:20|3976.8|3972.8|3979.8|3975.8|3979.8|3975.8|3976.8|3972.8|19
1651045050000|2022-04-27 07:37:30|3980.3|3976.3|3980.8|3976.8|3980.8|3976.8|3980.3|3976.3|3
1651045060000|2022-04-27 07:37:40|3980.3|3976.3|3979.3|3975.3|3980.3|3976.3|3979.3|3975.3|8
1651045070000|2022-04-27 07:37:50|3979.8|3975.8|3980.3|3976.3|3980.3|3976.3|3979.8|3975.8|6
1651045080000|2022-04-27 07:38:00|3981.3|3977.3|3981.8|3977.8|3981.8|3977.8|3981.3|3977.3|7
1651045090000|2022-04-27 07:38:10|3983.3|3979.3|3982.8|3978.8|3983.3|3979.3|3982.3|3978.3|2
1651045100000|2022-04-27 07:38:20|3982.3|3978.3|3979.8|3975.8|3982.8|3978.8|3979.8|3975.8|11
1651045110000|2022-04-27 07:38:30|3979.3|3975.3|3980.3|3976.3|3982.8|3978.8|3979.3|3975.3|4
1651045120000|2022-04-27 07:38:40|3979.8|3975.8|3980.8|3976.8|3982.3|3978.3|3979.8|3975.8|12
1651045130000|2022-04-27 07:38:50|3981.3|3977.3|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|5
1651045140000|2022-04-27 07:39:00|3983.3|3979.3|3982.3|3978.3|3983.3|3979.3|3981.3|3977.3|1
1651045150000|2022-04-27 07:39:10|3983.3|3979.3|3981.8|3977.8|3983.3|3979.3|3981.8|3977.8|2
1651045160000|2022-04-27 07:39:20|3982.8|3978.8|3981.8|3977.8|3982.8|3978.8|3981.3|3977.3|6
1651045170000|2022-04-27 07:39:30|3983.3|3979.3|3981.8|3977.8|3983.3|3979.3|3980.8|3976.8|7
1651045180000|2022-04-27 07:39:40|3983.3|3979.3|3980.8|3976.8|3983.3|3979.3|3980.8|3976.8|16
1651045190000|2022-04-27 07:39:50|3981.8|3977.8|3980.3|3976.3|3981.8|3977.8|3980.3|3976.3|2
1651045200000|2022-04-27 07:40:00|3979.8|3975.8|3980.3|3976.3|3980.3|3976.3|3979.8|3975.8|8
1651045210000|2022-04-27 07:40:10|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|3979.8|3975.8|8
1651045220000|2022-04-27 07:40:20|3979.3|3975.3|3977.3|3973.3|3979.3|3975.3|3977.3|3973.3|9
1651045230000|2022-04-27 07:40:30|3977.8|3973.8|3977.8|3973.8|3977.8|3973.8|3977.8|3973.8|0
1651045240000|2022-04-27 07:40:40|3977.3|3973.3|3973.3|3969.3|3977.8|3973.8|3973.3|3969.3|12
1651045250000|2022-04-27 07:40:50|3972.8|3968.8|3973.8|3969.8|3973.8|3969.8|3972.8|3968.8|9
1651045260000|2022-04-27 07:41:00|3973.3|3969.3|3973.8|3969.8|3974.3|3970.3|3973.3|3969.3|7
1651045270000|2022-04-27 07:41:10|3974.3|3970.3|3975.3|3971.3|3977.3|3973.3|3973.8|3969.8|3
1651045280000|2022-04-27 07:41:20|3977.3|3973.3|3977.3|3973.3|3978.3|3974.3|3975.8|3971.8|0
1651045290000|2022-04-27 07:41:30|3977.8|3973.8|3978.3|3974.3|3978.3|3974.3|3977.8|3973.8|1
1651045300000|2022-04-27 07:41:40|||||||||2
1651045310000|2022-04-27 07:41:50|3978.8|3974.8|3975.3|3971.3|3978.8|3974.8|3975.3|3971.3|32
1651045320000|2022-04-27 07:42:00|3975.8|3971.8|3971.3|3967.3|3976.3|3972.3|3971.3|3967.3|19
1651045330000|2022-04-27 07:42:10|3968.8|3964.8|3972.3|3968.3|3972.3|3968.3|3968.8|3964.8|1
1651045340000|2022-04-27 07:42:20|3972.8|3968.8|3972.3|3968.3|3973.8|3969.8|3971.3|3967.3|7
1651045350000|2022-04-27 07:42:30|3973.8|3969.8|3971.8|3967.8|3973.8|3969.8|3971.3|3967.3|4
1651045360000|2022-04-27 07:42:40|3972.8|3968.8|3972.3|3968.3|3972.8|3968.8|3971.8|3967.8|1
1651045370000|2022-04-27 07:42:50|3974.8|3970.8|3975.8|3971.8|3977.8|3973.8|3974.8|3970.8|9
1651045380000|2022-04-27 07:43:00|3977.8|3973.8|3973.3|3969.3|3977.8|3973.8|3973.3|3969.3|17
1651045390000|2022-04-27 07:43:10|3973.8|3969.8|3975.3|3971.3|3977.8|3973.8|3973.8|3969.8|7
1651045400000|2022-04-27 07:43:20|3977.8|3973.8|3977.8|3973.8|3978.8|3974.8|3975.3|3971.3|14
1651045410000|2022-04-27 07:43:30|3978.8|3974.8|3978.3|3974.3|3978.8|3974.8|3977.8|3973.8|2
1651045420000|2022-04-27 07:43:40|3977.8|3973.8|3974.8|3970.8|3978.3|3974.3|3974.3|3970.3|13
1651045430000|2022-04-27 07:43:50|3975.3|3971.3|3978.3|3974.3|3978.3|3974.3|3975.3|3971.3|4
1651045440000|2022-04-27 07:44:00|3977.8|3973.8|3979.3|3975.3|3979.3|3975.3|3977.8|3973.8|1
1651045450000|2022-04-27 07:44:10|3978.8|3974.8|3979.8|3975.8|3979.8|3975.8|3978.8|3974.8|1
1651045460000|2022-04-27 07:44:20|3979.3|3975.3|3980.8|3976.8|3983.3|3979.3|3979.3|3975.3|12
1651045470000|2022-04-27 07:44:30|3982.8|3978.8|3979.8|3975.8|3982.8|3978.8|3979.8|3975.8|9
1651045480000|2022-04-27 07:44:40|3980.3|3976.3|3978.3|3974.3|3982.8|3978.8|3978.3|3974.3|24
1651045490000|2022-04-27 07:44:50|3979.3|3975.3|3977.3|3973.3|3979.3|3975.3|3977.3|3973.3|4
1651045500000|2022-04-27 07:45:00|3978.3|3974.3|3979.8|3975.8|3979.8|3975.8|3978.3|3974.3|5
1651045510000|2022-04-27 07:45:10|3980.3|3976.3|3982.3|3978.3|3982.8|3978.8|3978.3|3974.3|2
1651045520000|2022-04-27 07:45:20|3981.3|3977.3|3979.3|3975.3|3981.3|3977.3|3978.3|3974.3|8
1651045530000|2022-04-27 07:45:30|3982.3|3978.3|3979.8|3975.8|3982.3|3978.3|3979.8|3975.8|6
1651045540000|2022-04-27 07:45:40|3982.3|3978.3|3976.8|3972.8|3982.3|3978.3|3976.8|3972.8|13
1651045550000|2022-04-27 07:45:50|3978.3|3974.3|3976.8|3972.8|3978.3|3974.3|3976.8|3972.8|3
1651045560000|2022-04-27 07:46:00|3977.3|3973.3|3977.8|3973.8|3978.8|3974.8|3977.3|3973.3|4
1651045570000|2022-04-27 07:46:10|3978.8|3974.8|3979.8|3975.8|3979.8|3975.8|3978.3|3974.3|0
1651045580000|2022-04-27 07:46:20|3980.3|3976.3|3981.8|3977.8|3982.3|3978.3|3980.3|3976.3|2
1651045590000|2022-04-27 07:46:30|3981.3|3977.3|3981.8|3977.8|3981.8|3977.8|3981.3|3977.3|0
1651045600000|2022-04-27 07:46:40|3981.3|3977.3|3983.3|3979.3|3983.3|3979.3|3981.3|3977.3|5
1651045610000|2022-04-27 07:46:50|3983.8|3979.8|3984.8|3980.8|3984.8|3980.8|3983.8|3979.8|7
1651045620000|2022-04-27 07:47:00|3984.3|3980.3|3982.3|3978.3|3984.3|3980.3|3982.3|3978.3|12
1651045630000|2022-04-27 07:47:10|3983.8|3979.8|3980.3|3976.3|3983.8|3979.8|3979.3|3975.3|29
1651045640000|2022-04-27 07:47:20|3978.8|3974.8|3982.3|3978.3|3983.3|3979.3|3978.8|3974.8|4
1651045650000|2022-04-27 07:47:30|3982.8|3978.8|3982.8|3978.8|3982.8|3978.8|3981.8|3977.8|1
1651045660000|2022-04-27 07:47:40|3982.3|3978.3|3982.3|3978.3|3983.8|3979.8|3982.3|3978.3|5
1651045670000|2022-04-27 07:47:50|3981.8|3977.8|3981.3|3977.3|3981.8|3977.8|3981.3|3977.3|7
1651045680000|2022-04-27 07:48:00|3979.8|3975.8|3980.8|3976.8|3981.3|3977.3|3979.8|3975.8|32
1651045690000|2022-04-27 07:48:10|3981.3|3977.3|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|3
1651045700000|2022-04-27 07:48:20|3983.3|3979.3|3980.3|3976.3|3983.3|3979.3|3980.3|3976.3|13
1651045710000|2022-04-27 07:48:30|3980.8|3976.8|3981.8|3977.8|3982.8|3978.8|3980.8|3976.8|1
1651045720000|2022-04-27 07:48:40|3981.3|3977.3|3980.3|3976.3|3981.3|3977.3|3979.8|3975.8|17
1651045730000|2022-04-27 07:48:50|3979.8|3975.8|3978.8|3974.8|3979.8|3975.8|3978.3|3974.3|17
1651045740000|2022-04-27 07:49:00|3979.3|3975.3|3977.8|3973.8|3979.3|3975.3|3977.8|3973.8|3
1651045750000|2022-04-27 07:49:10|3978.3|3974.3|3978.3|3974.3|3978.3|3974.3|3978.3|3974.3|2
1651045760000|2022-04-27 07:49:20|3977.8|3973.8|3975.8|3971.8|3977.8|3973.8|3974.8|3970.8|51
1651045770000|2022-04-27 07:49:30|3974.8|3970.8|3976.8|3972.8|3976.8|3972.8|3974.8|3970.8|5
1651045780000|2022-04-27 07:49:40|3976.3|3972.3|3976.8|3972.8|3977.3|3973.3|3976.3|3972.3|1
1651045790000|2022-04-27 07:49:50|3978.3|3974.3|3978.3|3974.3|3978.3|3974.3|3978.3|3974.3|6
1651045800000|2022-04-27 07:50:00|3976.8|3972.8|3979.3|3975.3|3979.3|3975.3|3976.8|3972.8|22
1651045810000|2022-04-27 07:50:10|3979.8|3975.8|3982.8|3978.8|3982.8|3978.8|3979.8|3975.8|4
1651045820000|2022-04-27 07:50:20|3982.3|3978.3|3980.3|3976.3|3982.3|3978.3|3980.3|3976.3|12
1651045830000|2022-04-27 07:50:30|3980.8|3976.8|3981.8|3977.8|3983.3|3979.3|3980.8|3976.8|13
1651045840000|2022-04-27 07:50:40|3983.3|3979.3|3982.8|3978.8|3983.3|3979.3|3981.3|3977.3|0
1651045850000|2022-04-27 07:50:50|3983.3|3979.3|3982.8|3978.8|3983.3|3979.3|3982.3|3978.3|1
1651045860000|2022-04-27 07:51:00|3983.3|3979.3|3984.8|3980.8|3985.3|3981.3|3983.3|3979.3|7
1651045870000|2022-04-27 07:51:10|3985.3|3981.3|3989.3|3985.3|3989.3|3985.3|3985.3|3981.3|0
1651045880000|2022-04-27 07:51:20|3989.8|3985.8|3989.8|3985.8|3989.8|3985.8|3989.8|3985.8|4
1651045890000|2022-04-27 07:51:30|3990.3|3986.3|3990.8|3986.8|3992.8|3988.8|3990.3|3986.3|3
1651045900000|2022-04-27 07:51:40|3992.8|3988.8|3991.8|3987.8|3993.3|3989.3|3991.3|3987.3|7
1651045910000|2022-04-27 07:51:50|3993.3|3989.3|3990.3|3986.3|3993.3|3989.3|3990.3|3986.3|18
1651045920000|2022-04-27 07:52:00|3989.8|3985.8|3987.3|3983.3|3989.8|3985.8|3987.3|3983.3|17
1651045930000|2022-04-27 07:52:10|3986.8|3982.8|3986.3|3982.3|3986.8|3982.8|3985.3|3981.3|9
1651045940000|2022-04-27 07:52:20|3987.8|3983.8|3987.3|3983.3|3988.8|3984.8|3987.3|3983.3|6
1651045950000|2022-04-27 07:52:30|3986.8|3982.8|3986.3|3982.3|3986.8|3982.8|3986.3|3982.3|10
1651045960000|2022-04-27 07:52:40|3985.8|3981.8|3985.8|3981.8|3985.8|3981.8|3984.8|3980.8|26
1651045970000|2022-04-27 07:52:50|3986.3|3982.3|3987.8|3983.8|3987.8|3983.8|3985.3|3981.3|3
1651045980000|2022-04-27 07:53:00|3988.3|3984.3|3991.3|3987.3|3991.3|3987.3|3988.3|3984.3|10
1651045990000|2022-04-27 07:53:10|3990.8|3986.8|3993.3|3989.3|3993.8|3989.8|3990.8|3986.8|11
1651046000000|2022-04-27 07:53:20|3993.8|3989.8|3996.8|3992.8|3998.3|3994.3|3993.8|3989.8|5
1651046010000|2022-04-27 07:53:30|3997.3|3993.3|3999.3|3995.3|3999.3|3995.3|3997.3|3993.3|7
1651046020000|2022-04-27 07:53:40|3999.8|3995.8|3999.8|3995.8|4000.3|3996.3|3999.3|3995.3|40
1651046030000|2022-04-27 07:53:50|3999.3|3995.3|3999.8|3995.8|4000.3|3996.3|3999.3|3995.3|7
1651046040000|2022-04-27 07:54:00|3999.3|3995.3|4002.8|3998.8|4003.8|3999.8|3999.3|3995.3|56
1651046050000|2022-04-27 07:54:10|4002.3|3998.3|4002.3|3998.3|4002.8|3998.8|4002.3|3998.3|115
1651046060000|2022-04-27 07:54:20|4001.8|3997.8|3999.3|3995.3|4001.8|3997.8|3999.3|3995.3|17
1651046070000|2022-04-27 07:54:30|3998.8|3994.8|3998.3|3994.3|3998.8|3994.8|3997.3|3993.3|15
1651046080000|2022-04-27 07:54:40|3998.8|3994.8|3999.8|3995.8|3999.8|3995.8|3998.8|3994.8|15
1651046090000|2022-04-27 07:54:50|4000.3|3996.3|3997.8|3993.8|4000.3|3996.3|3997.8|3993.8|11
1651046100000|2022-04-27 07:55:00|3997.3|3993.3|3996.3|3992.3|3997.3|3993.3|3996.3|3992.3|9
1651046110000|2022-04-27 07:55:10|3995.8|3991.8|3995.3|3991.3|3995.8|3991.8|3995.3|3991.3|6
1651046120000|2022-04-27 07:55:20|3996.3|3992.3|3996.3|3992.3|3996.3|3992.3|3995.3|3991.3|10
1651046130000|2022-04-27 07:55:30|3996.8|3992.8|3995.3|3991.3|3996.8|3992.8|3995.3|3991.3|7
1651046140000|2022-04-27 07:55:40|3994.8|3990.8|3993.8|3989.8|3994.8|3990.8|3993.8|3989.8|16
1651046150000|2022-04-27 07:55:50|3993.3|3989.3|3991.8|3987.8|3993.3|3989.3|3991.8|3987.8|10
1651046160000|2022-04-27 07:56:00|3992.3|3988.3|3994.3|3990.3|3996.3|3992.3|3991.8|3987.8|11
1651046170000|2022-04-27 07:56:10|3996.8|3992.8|3994.8|3990.8|3996.8|3992.8|3994.3|3990.3|4
1651046180000|2022-04-27 07:56:20|3994.3|3990.3|3996.3|3992.3|3997.8|3993.8|3994.3|3990.3|7
1651046190000|2022-04-27 07:56:30|3997.3|3993.3|3997.8|3993.8|3998.3|3994.3|3997.3|3993.3|4
1651046200000|2022-04-27 07:56:40|3997.3|3993.3|3997.3|3993.3|3997.8|3993.8|3997.3|3993.3|1
1651046210000|2022-04-27 07:56:50|3998.3|3994.3|3997.3|3993.3|3998.3|3994.3|3997.3|3993.3|8
1651046220000|2022-04-27 07:57:00|3996.8|3992.8|3993.3|3989.3|3996.8|3992.8|3993.3|3989.3|17
1651046230000|2022-04-27 07:57:10|3994.3|3990.3|3995.3|3991.3|3995.3|3991.3|3994.3|3990.3|9
1651046240000|2022-04-27 07:57:20|3994.8|3990.8|3996.8|3992.8|3997.8|3993.8|3994.3|3990.3|8
1651046250000|2022-04-27 07:57:30|3996.3|3992.3|3995.3|3991.3|3996.3|3992.3|3995.3|3991.3|2
1651046260000|2022-04-27 07:57:40|||||||||5
1651046270000|2022-04-27 07:57:50|3994.8|3990.8|3993.3|3989.3|3994.8|3990.8|3993.3|3989.3|13
1651046280000|2022-04-27 07:58:00|3992.8|3988.8|3990.3|3986.3|3992.8|3988.8|3990.3|3986.3|6
1651046290000|2022-04-27 07:58:10|3989.8|3985.8|3991.8|3987.8|3991.8|3987.8|3989.8|3985.8|13
1651046300000|2022-04-27 07:58:20|3992.8|3988.8|3993.3|3989.3|3993.3|3989.3|3991.3|3987.3|8
1651046310000|2022-04-27 07:58:30|3992.8|3988.8|3992.8|3988.8|3993.3|3989.3|3992.3|3988.3|9
1651046320000|2022-04-27 07:58:40|3992.3|3988.3|3993.3|3989.3|3993.8|3989.8|3991.8|3987.8|8
1651046330000|2022-04-27 07:58:50|3993.8|3989.8|3991.8|3987.8|3993.8|3989.8|3991.8|3987.8|13
1651046340000|2022-04-27 07:59:00|3991.3|3987.3|3991.8|3987.8|3995.3|3991.3|3989.3|3985.3|3
1651046350000|2022-04-27 07:59:10|3995.3|3991.3|3990.8|3986.8|3996.3|3992.3|3990.8|3986.8|7
1651046360000|2022-04-27 07:59:20|3994.3|3990.3|3991.3|3987.3|3995.3|3991.3|3990.3|3986.3|5
1651046370000|2022-04-27 07:59:30|3992.8|3988.8|3991.8|3987.8|3992.8|3988.8|3990.8|3986.8|3
1651046380000|2022-04-27 07:59:40|3992.3|3988.3|3991.3|3987.3|3992.3|3988.3|3990.8|3986.8|6
1651046390000|2022-04-27 07:59:50|3990.8|3986.8|3992.3|3988.3|3992.8|3988.8|3990.8|3986.8|2
1651046400000|2022-04-27 08:00:00|3992.8|3988.8|3993.3|3989.3|3997.3|3993.3|3992.3|3988.3|0
1651046410000|2022-04-27 08:00:10|3992.8|3988.8|3991.3|3987.3|3996.3|3992.3|3989.8|3985.8|3
1651046420000|2022-04-27 08:00:20|3991.8|3987.8|3991.8|3987.8|3994.8|3990.8|3991.3|3987.3|0
1651046430000|2022-04-27 08:00:30|3991.3|3987.3|3989.3|3985.3|3991.8|3987.8|3989.3|3985.3|7
1651046440000|2022-04-27 08:00:40|3988.3|3984.3|3988.3|3984.3|3988.3|3984.3|3987.3|3983.3|2
1651046450000|2022-04-27 08:00:50|3988.8|3984.8|3990.8|3986.8|3990.8|3986.8|3988.3|3984.3|0
1651046460000|2022-04-27 08:01:00|3993.3|3989.3|3993.3|3989.3|3993.3|3989.3|3991.8|3987.8|1
1651046470000|2022-04-27 08:01:10|3992.8|3988.8|3993.8|3989.8|3993.8|3989.8|3992.8|3988.8|0
1651046480000|2022-04-27 08:01:20|3993.3|3989.3|3991.8|3987.8|3993.3|3989.3|3991.8|3987.8|4
1651046490000|2022-04-27 08:01:30|3992.3|3988.3|3991.8|3987.8|3992.8|3988.8|3991.3|3987.3|0
1651046500000|2022-04-27 08:01:40|3992.3|3988.3|3993.3|3989.3|3993.3|3989.3|3991.8|3987.8|0
1651046510000|2022-04-27 08:01:50|3993.8|3989.8|3993.8|3989.8|3993.8|3989.8|3993.3|3989.3|1
1651046520000|2022-04-27 08:02:00|3993.3|3989.3|3993.8|3989.8|3993.8|3989.8|3993.3|3989.3|0
1651046530000|2022-04-27 08:02:10|3994.3|3990.3|3994.3|3990.3|3994.3|3990.3|3993.8|3989.8|0
1651046540000|2022-04-27 08:02:20|3993.3|3989.3|3992.8|3988.8|3994.3|3990.3|3990.3|3986.3|17
1651046550000|2022-04-27 08:02:30|3989.8|3985.8|3992.8|3988.8|3993.8|3989.8|3989.8|3985.8|7
1651046560000|2022-04-27 08:02:40|3993.3|3989.3|3993.8|3989.8|3994.8|3990.8|3992.8|3988.8|12
1651046570000|2022-04-27 08:02:50|3994.8|3990.8|3994.3|3990.3|3995.3|3991.3|3992.8|3988.8|11
1651046580000|2022-04-27 08:03:00|3993.8|3989.8|3992.8|3988.8|3993.8|3989.8|3991.8|3987.8|12
1651046590000|2022-04-27 08:03:10|3992.3|3988.3|3993.8|3989.8|3994.8|3990.8|3992.3|3988.3|12
1651046600000|2022-04-27 08:03:20|3994.3|3990.3|3994.3|3990.3|3995.8|3991.8|3993.3|3989.3|13
1651046610000|2022-04-27 08:03:30|3995.3|3991.3|3991.3|3987.3|3995.3|3991.3|3991.3|3987.3|12
1651046620000|2022-04-27 08:03:40|3990.3|3986.3|3990.3|3986.3|3990.8|3986.8|3990.3|3986.3|11
1651046630000|2022-04-27 08:03:50|3990.8|3986.8|3991.8|3987.8|3991.8|3987.8|3990.3|3986.3|12
1651046640000|2022-04-27 08:04:00|3991.3|3987.3|3991.3|3987.3|3991.3|3987.3|3991.3|3987.3|10
1651046650000|2022-04-27 08:04:10|3991.8|3987.8|3991.3|3987.3|3992.8|3988.8|3991.3|3987.3|10
1651046660000|2022-04-27 08:04:20|3991.8|3987.8|3992.3|3988.3|4000.8|3996.8|3991.3|3987.3|10
1651046670000|2022-04-27 08:04:30|3992.8|3988.8|3993.3|3989.3|3994.3|3990.3|3992.3|3988.3|11
1651046680000|2022-04-27 08:04:40|3993.8|3989.8|3994.8|3990.8|4002.3|3998.3|3993.3|3989.3|10
1651046690000|2022-04-27 08:04:50|3994.3|3990.3|3994.8|3990.8|3995.3|3991.3|3994.3|3990.3|10
1651046700000|2022-04-27 08:05:00|3994.3|3990.3|3992.3|3988.3|3994.3|3990.3|3988.8|3984.8|22
1651046710000|2022-04-27 08:05:10|3989.8|3985.8|3993.8|3989.8|3993.8|3989.8|3989.8|3985.8|11
1651046720000|2022-04-27 08:05:20|3993.3|3989.3|3992.3|3988.3|3993.8|3989.8|3991.8|3987.8|15
1651046730000|2022-04-27 08:05:30|3992.8|3988.8|3993.3|3989.3|3993.8|3989.8|3992.8|3988.8|10
1651046740000|2022-04-27 08:05:40|3993.8|3989.8|3992.3|3988.3|3993.8|3989.8|3992.3|3988.3|11
1651046750000|2022-04-27 08:05:50|3992.8|3988.8|3991.8|3987.8|3993.3|3989.3|3991.8|3987.8|10
1651046760000|2022-04-27 08:06:00|3992.3|3988.3|3991.8|3987.8|3992.8|3988.8|3991.8|3987.8|10
1651046770000|2022-04-27 08:06:10|3991.3|3987.3|3989.8|3985.8|3991.3|3987.3|3989.3|3985.3|18
1651046780000|2022-04-27 08:06:20|3992.8|3988.8|3990.3|3986.3|3992.8|3988.8|3990.3|3986.3|12
1651046790000|2022-04-27 08:06:30|3990.8|3986.8|3990.3|3986.3|3990.8|3986.8|3990.3|3986.3|10
1651046800000|2022-04-27 08:06:40|||||||||12
1651046810000|2022-04-27 08:06:50|3990.8|3986.8|3990.3|3986.3|3990.8|3986.8|3990.3|3986.3|11
1651046820000|2022-04-27 08:07:00|3988.8|3984.8|3988.3|3984.3|3989.3|3985.3|3988.3|3984.3|13
1651046830000|2022-04-27 08:07:10|3988.8|3984.8|3989.8|3985.8|3989.8|3985.8|3988.8|3984.8|12
1651046840000|2022-04-27 08:07:20|3988.3|3984.3|3988.3|3984.3|3988.3|3984.3|3987.8|3983.8|29
1651046850000|2022-04-27 08:07:30|3987.8|3983.8|3987.3|3983.3|3988.3|3984.3|3986.3|3982.3|22
1651046860000|2022-04-27 08:07:40|3987.8|3983.8|3988.3|3984.3|3988.3|3984.3|3987.8|3983.8|12
1651046870000|2022-04-27 08:07:50|3987.8|3983.8|3987.3|3983.3|3987.8|3983.8|3986.3|3982.3|24
1651046880000|2022-04-27 08:08:00|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3984.3|3980.3|23
1651046890000|2022-04-27 08:08:10|3985.8|3981.8|3984.8|3980.8|3985.8|3981.8|3984.3|3980.3|19
1651046900000|2022-04-27 08:08:20|3984.3|3980.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|15
1651046910000|2022-04-27 08:08:30|3981.8|3977.8|3983.8|3979.8|3983.8|3979.8|3981.8|3977.8|268
1651046920000|2022-04-27 08:08:40|3983.3|3979.3|3982.8|3978.8|3983.8|3979.8|3982.3|3978.3|15
1651046930000|2022-04-27 08:08:50|3982.3|3978.3|3983.3|3979.3|3983.8|3979.8|3982.3|3978.3|11
1651046940000|2022-04-27 08:09:00|3982.8|3978.8|3982.8|3978.8|3983.3|3979.3|3982.3|3978.3|20
1651046950000|2022-04-27 08:09:10|3983.3|3979.3|3983.8|3979.8|3983.8|3979.8|3982.8|3978.8|16
1651046960000|2022-04-27 08:09:20|3983.3|3979.3|3982.3|3978.3|3983.3|3979.3|3982.3|3978.3|15
1651046970000|2022-04-27 08:09:30|3982.8|3978.8|3982.8|3978.8|3982.8|3978.8|3982.3|3978.3|15
1651046980000|2022-04-27 08:09:40|3983.3|3979.3|3984.8|3980.8|3984.8|3980.8|3983.3|3979.3|15
1651046990000|2022-04-27 08:09:50|3984.3|3980.3|3985.3|3981.3|3985.3|3981.3|3983.3|3979.3|23
1651047000000|2022-04-27 08:10:00|3985.8|3981.8|3986.8|3982.8|3986.8|3982.8|3985.3|3981.3|21
1651047010000|2022-04-27 08:10:10|3987.3|3983.3|3987.8|3983.8|3987.8|3983.8|3986.8|3982.8|21
1651047020000|2022-04-27 08:10:20|3987.3|3983.3|3986.8|3982.8|3987.8|3983.8|3986.3|3982.3|20
1651047030000|2022-04-27 08:10:30|3986.3|3982.3|3986.3|3982.3|3987.3|3983.3|3986.3|3982.3|19
1651047040000|2022-04-27 08:10:40|3986.8|3982.8|3986.8|3982.8|3986.8|3982.8|3986.3|3982.3|17
1651047050000|2022-04-27 08:10:50|3986.3|3982.3|3987.8|3983.8|3987.8|3983.8|3986.3|3982.3|16
1651047060000|2022-04-27 08:11:00|3988.3|3984.3|3986.3|3982.3|3988.3|3984.3|3986.3|3982.3|15
1651047070000|2022-04-27 08:11:10|3985.8|3981.8|3986.3|3982.3|3986.3|3982.3|3985.8|3981.8|19
1651047080000|2022-04-27 08:11:20|3986.8|3982.8|3987.3|3983.3|3987.3|3983.3|3986.8|3982.8|16
1651047090000|2022-04-27 08:11:30|3987.8|3983.8|3988.3|3984.3|3988.3|3984.3|3987.8|3983.8|14
1651047100000|2022-04-27 08:11:40|||||||||19
1651047110000|2022-04-27 08:11:50|3987.8|3983.8|3988.3|3984.3|3988.3|3984.3|3987.8|3983.8|16
1651047120000|2022-04-27 08:12:00|3987.8|3983.8|3989.3|3985.3|3990.3|3986.3|3987.8|3983.8|12
1651047130000|2022-04-27 08:12:10|3989.8|3985.8|3991.3|3987.3|3991.3|3987.3|3989.8|3985.8|10
1651047140000|2022-04-27 08:12:20|3990.8|3986.8|3990.8|3986.8|3991.3|3987.3|3990.3|3986.3|12
1651047150000|2022-04-27 08:12:30|3991.3|3987.3|3991.3|3987.3|3991.3|3987.3|3991.3|3987.3|11
1651047160000|2022-04-27 08:12:40|3991.8|3987.8|3992.8|3988.8|3992.8|3988.8|3991.3|3987.3|11
1651047170000|2022-04-27 08:12:50|3993.3|3989.3|3995.8|3991.8|3995.8|3991.8|3992.8|3988.8|13
1651047180000|2022-04-27 08:13:00|3996.3|3992.3|3994.3|3990.3|3996.3|3992.3|3994.3|3990.3|15
1651047190000|2022-04-27 08:13:10|3993.8|3989.8|3993.8|3989.8|3993.8|3989.8|3993.8|3989.8|15
1651047200000|2022-04-27 08:13:20|||||||||10
1651047210000|2022-04-27 08:13:30|3994.3|3990.3|3994.3|3990.3|3994.3|3990.3|3993.8|3989.8|11
1651047220000|2022-04-27 08:13:40|3993.8|3989.8|3993.8|3989.8|3993.8|3989.8|3993.8|3989.8|15
1651047230000|2022-04-27 08:13:50|3994.3|3990.3|3995.3|3991.3|3995.3|3991.3|3993.8|3989.8|12
1651047240000|2022-04-27 08:14:00|3995.8|3991.8|3995.8|3991.8|3995.8|3991.8|3995.8|3991.8|12
1651047250000|2022-04-27 08:14:10|3996.3|3992.3|3996.3|3992.3|3996.3|3992.3|3996.3|3992.3|15
1651047260000|2022-04-27 08:14:20|3996.8|3992.8|3998.8|3994.8|3998.8|3994.8|3996.8|3992.8|26
1651047270000|2022-04-27 08:14:30|3999.3|3995.3|4000.8|3996.8|4000.8|3996.8|3999.3|3995.3|22
1651047280000|2022-04-27 08:14:40|4001.3|3997.3|4001.3|3997.3|4001.3|3997.3|4000.8|3996.8|19
1651047290000|2022-04-27 08:14:50|4001.8|3997.8|4002.3|3998.3|4002.8|3998.8|4000.8|3996.8|26
1651047300000|2022-04-27 08:15:00|4002.8|3998.8|4003.3|3999.3|4003.8|3999.8|4002.8|3998.8|15
1651047310000|2022-04-27 08:15:10|4002.8|3998.8|4002.3|3998.3|4002.8|3998.8|4001.8|3997.8|32
1651047320000|2022-04-27 08:15:20|4002.8|3998.8|4001.8|3997.8|4002.8|3998.8|4001.8|3997.8|19
1651047330000|2022-04-27 08:15:30|4002.3|3998.3|4002.8|3998.8|4002.8|3998.8|4002.3|3998.3|17
1651047340000|2022-04-27 08:15:40|4003.3|3999.3|4003.8|3999.8|4004.3|4000.3|4003.3|3999.3|314
1651047350000|2022-04-27 08:15:50|4004.3|4000.3|4004.3|4000.3|4004.8|4000.8|4003.8|3999.8|19
1651047360000|2022-04-27 08:16:00|4004.8|4000.8|4004.8|4000.8|4005.3|4001.3|4004.8|4000.8|21
1651047370000|2022-04-27 08:16:10|4005.3|4001.3|4004.8|4000.8|4005.8|4001.8|4004.3|4000.3|18
1651047380000|2022-04-27 08:16:20|4005.8|4001.8|4008.8|4004.8|4008.8|4004.8|4005.8|4001.8|20
1651047390000|2022-04-27 08:16:30|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|4008.8|4004.8|21
1651047400000|2022-04-27 08:16:40|4009.8|4005.8|4010.3|4006.3|4010.3|4006.3|4009.8|4005.8|20
1651047410000|2022-04-27 08:16:50|4010.8|4006.8|4012.3|4008.3|4012.3|4008.3|4010.8|4006.8|22
1651047420000|2022-04-27 08:17:00|4012.8|4008.8|4013.3|4009.3|4014.3|4010.3|4012.8|4008.8|18
1651047430000|2022-04-27 08:17:10|4013.8|4009.8|4013.8|4009.8|4013.8|4009.8|4012.8|4008.8|19
1651047440000|2022-04-27 08:17:20|4014.3|4010.3|4012.8|4008.8|4014.3|4010.3|4011.8|4007.8|1258
1651047450000|2022-04-27 08:17:30|4013.3|4009.3|4014.3|4010.3|4014.3|4010.3|4012.8|4008.8|289
1651047460000|2022-04-27 08:17:40|4014.8|4010.8|4015.3|4011.3|4015.3|4011.3|4014.3|4010.3|22
1651047470000|2022-04-27 08:17:50|4014.8|4010.8|4015.3|4011.3|4015.8|4011.8|4014.8|4010.8|32
1651047480000|2022-04-27 08:18:00|4015.8|4011.8|4012.8|4008.8|4015.8|4011.8|4012.8|4008.8|26
1651047490000|2022-04-27 08:18:10|4012.3|4008.3|4012.3|4008.3|4012.8|4008.8|4012.3|4008.3|12
1651047500000|2022-04-27 08:18:20|4012.8|4008.8|4012.3|4008.3|4012.8|4008.8|4011.8|4007.8|22
1651047510000|2022-04-27 08:18:30|4012.8|4008.8|4010.8|4006.8|4012.8|4008.8|4010.8|4006.8|18
1651047520000|2022-04-27 08:18:40|4010.3|4006.3|4009.8|4005.8|4010.8|4006.8|4009.8|4005.8|15
1651047530000|2022-04-27 08:18:50|4009.3|4005.3|4009.3|4005.3|4009.8|4005.8|4008.8|4004.8|15
1651047540000|2022-04-27 08:19:00|4009.8|4005.8|4010.8|4006.8|4011.3|4007.3|4009.3|4005.3|13
1651047550000|2022-04-27 08:19:10|4011.3|4007.3|4011.3|4007.3|4011.3|4007.3|4010.8|4006.8|17
1651047560000|2022-04-27 08:19:20|4011.8|4007.8|4009.8|4005.8|4011.8|4007.8|4009.8|4005.8|18
1651047570000|2022-04-27 08:19:30|4010.3|4006.3|4010.8|4006.8|4010.8|4006.8|4010.3|4006.3|14
1651047580000|2022-04-27 08:19:40|4010.3|4006.3|4009.8|4005.8|4010.8|4006.8|4009.8|4005.8|16
1651047590000|2022-04-27 08:19:50|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|17
1651047600000|2022-04-27 08:20:00|4009.8|4005.8|4009.8|4005.8|4010.8|4006.8|4009.3|4005.3|14
1651047610000|2022-04-27 08:20:10|4008.3|4004.3|4010.8|4006.8|4010.8|4006.8|4008.3|4004.3|37
1651047620000|2022-04-27 08:20:20|4010.3|4006.3|4009.8|4005.8|4010.3|4006.3|4009.8|4005.8|14
1651047630000|2022-04-27 08:20:30|4010.3|4006.3|4008.8|4004.8|4010.3|4006.3|4008.8|4004.8|399
1651047640000|2022-04-27 08:20:40|4008.3|4004.3|4007.8|4003.8|4008.8|4004.8|4007.8|4003.8|24
1651047650000|2022-04-27 08:20:50|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4007.3|4003.3|16
1651047660000|2022-04-27 08:21:00|4007.8|4003.8|4005.3|4001.3|4007.8|4003.8|4002.8|3998.8|20
1651047670000|2022-04-27 08:21:10|4002.8|3998.8|4003.8|3999.8|4004.3|4000.3|4001.8|3997.8|16
1651047680000|2022-04-27 08:21:20|4001.8|3997.8|4004.3|4000.3|4005.3|4001.3|4001.8|3997.8|15
1651047690000|2022-04-27 08:21:30|4003.8|3999.8|4005.3|4001.3|4005.3|4001.3|4001.3|3997.3|23
1651047700000|2022-04-27 08:21:40|3999.8|3995.8|4006.3|4002.3|4006.3|4002.3|3999.8|3995.8|14
1651047710000|2022-04-27 08:21:50|4006.8|4002.8|4007.3|4003.3|4007.8|4003.8|4004.3|4000.3|12
1651047720000|2022-04-27 08:22:00|4007.8|4003.8|4008.8|4004.8|4008.8|4004.8|4007.8|4003.8|11
1651047730000|2022-04-27 08:22:10|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4009.3|4005.3|11
1651047740000|2022-04-27 08:22:20|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4009.3|4005.3|10
1651047750000|2022-04-27 08:22:30|4010.3|4006.3|4010.8|4006.8|4010.8|4006.8|4010.3|4006.3|11
1651047760000|2022-04-27 08:22:40|4010.3|4006.3|4010.3|4006.3|4010.3|4006.3|4010.3|4006.3|456
1651047770000|2022-04-27 08:22:50|4010.8|4006.8|4010.8|4006.8|4010.8|4006.8|4010.8|4006.8|9
1651047780000|2022-04-27 08:23:00|4010.3|4006.3|4009.3|4005.3|4010.8|4006.8|4008.8|4004.8|22
1651047790000|2022-04-27 08:23:10|4005.8|4001.8|4009.8|4005.8|4010.3|4006.3|4005.8|4001.8|13
1651047800000|2022-04-27 08:23:20|4010.3|4006.3|4010.8|4006.8|4010.8|4006.8|4010.3|4006.3|9
1651047810000|2022-04-27 08:23:30|4010.3|4006.3|4010.8|4006.8|4010.8|4006.8|4010.3|4006.3|12
1651047820000|2022-04-27 08:23:40|4010.3|4006.3|4011.3|4007.3|4011.3|4007.3|4010.3|4006.3|10
1651047830000|2022-04-27 08:23:50|||||||||9
1651047840000|2022-04-27 08:24:00|4011.8|4007.8|4010.3|4006.3|4011.8|4007.8|4010.3|4006.3|14
1651047850000|2022-04-27 08:24:10|4010.8|4006.8|4009.8|4005.8|4010.8|4006.8|4009.3|4005.3|13
1651047860000|2022-04-27 08:24:20|4010.3|4006.3|4009.3|4005.3|4010.3|4006.3|4009.3|4005.3|14
1651047870000|2022-04-27 08:24:30|4008.3|4004.3|4006.3|4002.3|4008.3|4004.3|4004.3|4000.3|35
1651047880000|2022-04-27 08:24:40|4005.3|4001.3|4002.8|3998.8|4005.3|4001.3|4001.8|3997.8|20
1651047890000|2022-04-27 08:24:50|4001.8|3997.8|4003.8|3999.8|4004.3|4000.3|4001.8|3997.8|15
1651047900000|2022-04-27 08:25:00|4004.3|4000.3|4003.8|3999.8|4004.3|4000.3|4003.8|3999.8|10
1651047910000|2022-04-27 08:25:10|4003.3|3999.3|4002.3|3998.3|4003.3|3999.3|4002.3|3998.3|20
1651047920000|2022-04-27 08:25:20|||||||||10
1651047930000|2022-04-27 08:25:30|4001.3|3997.3|3999.3|3995.3|4001.3|3997.3|3998.8|3994.8|23
1651047940000|2022-04-27 08:25:40|3999.8|3995.8|3998.8|3994.8|3999.8|3995.8|3998.8|3994.8|10
1651047950000|2022-04-27 08:25:50|3999.3|3995.3|3998.3|3994.3|3999.3|3995.3|3998.3|3994.3|11
1651047960000|2022-04-27 08:26:00|3998.8|3994.8|3999.3|3995.3|3999.8|3995.8|3998.8|3994.8|11
1651047970000|2022-04-27 08:26:10|3999.8|3995.8|3998.8|3994.8|3999.8|3995.8|3998.8|3994.8|11
1651047980000|2022-04-27 08:26:20|3998.3|3994.3|3998.8|3994.8|3998.8|3994.8|3998.3|3994.3|11
1651047990000|2022-04-27 08:26:30|3999.3|3995.3|3999.8|3995.8|4000.3|3996.3|3998.8|3994.8|12
1651048000000|2022-04-27 08:26:40|3999.3|3995.3|3998.3|3994.3|3999.8|3995.8|3998.3|3994.3|14
1651048010000|2022-04-27 08:26:50|3998.8|3994.8|3998.8|3994.8|3998.8|3994.8|3998.3|3994.3|11
1651048020000|2022-04-27 08:27:00|3997.3|3993.3|3997.8|3993.8|3998.3|3994.3|3996.8|3992.8|15
1651048030000|2022-04-27 08:27:10|3997.3|3993.3|3997.8|3993.8|3998.3|3994.3|3997.3|3993.3|10
1651048040000|2022-04-27 08:27:20|3997.3|3993.3|3995.8|3991.8|3997.3|3993.3|3995.8|3991.8|12
1651048050000|2022-04-27 08:27:30|3996.3|3992.3|3996.8|3992.8|3997.8|3993.8|3996.3|3992.3|10
1651048060000|2022-04-27 08:27:40|3997.3|3993.3|3996.8|3992.8|3998.3|3994.3|3996.3|3992.3|9
1651048070000|2022-04-27 08:27:50|3997.3|3993.3|3995.3|3991.3|3997.3|3993.3|3995.3|3991.3|14
1651048080000|2022-04-27 08:28:00|3996.3|3992.3|3994.8|3990.8|3996.3|3992.3|3993.3|3989.3|12
1651048090000|2022-04-27 08:28:10|3995.3|3991.3|3994.8|3990.8|3996.8|3992.8|3994.3|3990.3|11
1651048100000|2022-04-27 08:28:20|3995.3|3991.3|3993.3|3989.3|3995.3|3991.3|3992.3|3988.3|12
1651048110000|2022-04-27 08:28:30|3991.3|3987.3|3989.8|3985.8|3992.8|3988.8|3989.3|3985.3|17
1651048120000|2022-04-27 08:28:40|3989.3|3985.3|3989.8|3985.8|3989.8|3985.8|3989.3|3985.3|13
1651048130000|2022-04-27 08:28:50|3989.3|3985.3|3987.8|3983.8|3989.8|3985.8|3987.3|3983.3|11
1651048140000|2022-04-27 08:29:00|3988.3|3984.3|3988.3|3984.3|3989.3|3985.3|3987.3|3983.3|20
1651048150000|2022-04-27 08:29:10|3987.8|3983.8|3988.3|3984.3|3988.8|3984.8|3987.8|3983.8|10
1651048160000|2022-04-27 08:29:20|3988.8|3984.8|3988.3|3984.3|3988.8|3984.8|3988.3|3984.3|12
1651048170000|2022-04-27 08:29:30|3987.8|3983.8|3989.3|3985.3|3989.3|3985.3|3987.8|3983.8|10
1651048180000|2022-04-27 08:29:40|3990.3|3986.3|3988.8|3984.8|3990.3|3986.3|3987.8|3983.8|19
1651048190000|2022-04-27 08:29:50|3988.3|3984.3|3986.8|3982.8|3988.3|3984.3|3986.8|3982.8|13
1651048200000|2022-04-27 08:30:00|3991.3|3982.3|3993.5|3984.5|3993.5|3984.5|3991.3|3982.3|0
1651048210000|2022-04-27 08:30:10|3993.4|3984.4|3995.7|3986.7|3995.7|3986.7|3993.4|3984.4|0
1651048220000|2022-04-27 08:30:20|3995.8|3986.8|3996.6|3987.6|3996.7|3987.7|3995.7|3986.7|0
1651048230000|2022-04-27 08:30:30|3996.5|3987.5|3996.4|3987.4|3996.6|3987.6|3995.9|3986.9|0
1651048240000|2022-04-27 08:30:40|3996.5|3987.5|3995.6|3986.6|3996.5|3987.5|3995.3|3986.3|0
1651048250000|2022-04-27 08:30:50|3995.5|3986.5|3995.6|3986.6|3995.7|3986.7|3994.6|3985.6|0
1651048260000|2022-04-27 08:31:00|3995.5|3986.5|3994.7|3985.7|3995.7|3986.7|3994.6|3985.6|0
1651048270000|2022-04-27 08:31:10|3994.8|3985.8|3993.5|3984.5|3994.8|3985.8|3993.5|3984.5|0
1651048280000|2022-04-27 08:31:20|3993.6|3984.6|3993.6|3984.6|3993.8|3984.8|3992.6|3983.6|0
1651048290000|2022-04-27 08:31:30|3993.7|3984.7|3992.6|3983.6|3993.7|3984.7|3992.6|3983.6|0
1651048300000|2022-04-27 08:31:40|3992.7|3983.7|3992.4|3983.4|3992.7|3983.7|3992.4|3983.4|0
1651048310000|2022-04-27 08:31:50|3992.5|3983.5|3990.5|3981.5|3992.6|3983.6|3990.5|3981.5|0
1651048320000|2022-04-27 08:32:00|3990.4|3981.4|3990|3981|3991.5|3982.5|3990|3981|0
1651048330000|2022-04-27 08:32:10|3990.1|3981.1|3991.1|3982.1|3991.2|3982.2|3990.1|3981.1|0
1651048340000|2022-04-27 08:32:20|3991.2|3982.2|3990|3981|3992.3|3983.3|3990|3981|0
1651048350000|2022-04-27 08:32:30|3990.9|3981.9|3989.8|3980.8|3990.9|3981.9|3989.7|3980.7|0
1651048360000|2022-04-27 08:32:40|3989.7|3980.7|3989.7|3980.7|3989.8|3980.8|3988.9|3979.9|0
1651048370000|2022-04-27 08:32:50|3989.9|3980.9|3989.5|3980.5|3989.9|3980.9|3989.5|3980.5|0
1651048380000|2022-04-27 08:33:00|3989.6|3980.6|3989.7|3980.7|3989.7|3980.7|3989.5|3980.5|0
1651048390000|2022-04-27 08:33:10|3988.8|3979.8|3988.4|3979.4|3989.7|3980.7|3988.4|3979.4|0
1651048400000|2022-04-27 08:33:20|3988.2|3979.2|3987.1|3978.1|3988.2|3979.2|3987.1|3978.1|0
1651048410000|2022-04-27 08:33:30|3986.3|3977.3|3987.3|3978.3|3987.3|3978.3|3986.3|3977.3|0
1651048420000|2022-04-27 08:33:40|3988.1|3979.1|3987.3|3978.3|3988.4|3979.4|3987.3|3978.3|0
1651048430000|2022-04-27 08:33:50|3987.4|3978.4|3988.4|3979.4|3988.4|3979.4|3987.3|3978.3|0
1651048440000|2022-04-27 08:34:00|3988.5|3979.5|3986|3977|3988.5|3979.5|3985.9|3976.9|0
1651048450000|2022-04-27 08:34:10|3986.2|3977.2|3987|3978|3987.3|3978.3|3985.6|3976.6|0
1651048460000|2022-04-27 08:34:20|3986.8|3977.8|3986.8|3977.8|3986.9|3977.9|3986.4|3977.4|0
1651048470000|2022-04-27 08:34:30|3987|3978|3987.1|3978.1|3987.1|3978.1|3986.5|3977.5|0
1651048480000|2022-04-27 08:34:40|3987|3978|3985.9|3976.9|3987.9|3978.9|3985.9|3976.9|0
1651048490000|2022-04-27 08:34:50|3985.7|3976.7|3985.7|3976.7|3985.9|3976.9|3985.7|3976.7|0
1651048500000|2022-04-27 08:35:00|3984.9|3975.9|3985.2|3976.2|3985.3|3976.3|3984.1|3975.1|0
1651048510000|2022-04-27 08:35:10|3985|3976|3984.2|3975.2|3985.2|3976.2|3984.2|3975.2|0
1651048520000|2022-04-27 08:35:20|3984.1|3975.1|3984.5|3975.5|3985.3|3976.3|3984.1|3975.1|0
1651048530000|2022-04-27 08:35:30|3984.6|3975.6|3984.4|3975.4|3985.4|3976.4|3984.4|3975.4|0
1651048540000|2022-04-27 08:35:40|3984.5|3975.5|3984.3|3975.3|3985.4|3976.4|3984.1|3975.1|0
1651048550000|2022-04-27 08:35:50|3984.2|3975.2|3985.2|3976.2|3985.3|3976.3|3984.1|3975.1|0
1651048560000|2022-04-27 08:36:00|3985.3|3976.3|3985.2|3976.2|3985.4|3976.4|3985.2|3976.2|0
1651048570000|2022-04-27 08:36:10|3985.3|3976.3|3986.3|3977.3|3986.3|3977.3|3985.2|3976.2|0
1651048580000|2022-04-27 08:36:20|3986.4|3977.4|3988.5|3979.5|3988.7|3979.7|3986.4|3977.4|0
1651048590000|2022-04-27 08:36:30|3988.6|3979.6|3989.7|3980.7|3989.7|3980.7|3988.6|3979.6|0
1651048600000|2022-04-27 08:36:40|3990.5|3981.5|3990.7|3981.7|3990.7|3981.7|3989.6|3980.6|0
1651048610000|2022-04-27 08:36:50|3990.6|3981.6|3991.9|3982.9|3991.9|3982.9|3990.6|3981.6|0
1651048620000|2022-04-27 08:37:00|3991.8|3982.8|3990.7|3981.7|3992|3983|3989.8|3980.8|0
1651048630000|2022-04-27 08:37:10|3989.8|3980.8|3988.9|3979.9|3989.8|3980.8|3988.9|3979.9|0
1651048640000|2022-04-27 08:37:20|3988.5|3979.5|3988.7|3979.7|3990|3981|3988.4|3979.4|0
1651048650000|2022-04-27 08:37:30|3989.6|3980.6|3989.8|3980.8|3989.8|3980.8|3989.6|3980.6|0
1651048660000|2022-04-27 08:37:40|3990.7|3981.7|3992.2|3983.2|3992.2|3983.2|3990.7|3981.7|0
1651048670000|2022-04-27 08:37:50|3992|3983|3990.8|3981.8|3992|3983|3990|3981|0
1651048680000|2022-04-27 08:38:00|3990.4|3981.4|3989.7|3980.7|3990.8|3981.8|3989.7|3980.7|0
1651048690000|2022-04-27 08:38:10|3988.9|3979.9|3986.1|3977.1|3988.9|3979.9|3986.1|3977.1|0
1651048700000|2022-04-27 08:38:20|3986.2|3977.2|3986.1|3977.1|3986.2|3977.2|3986|3977|0
1651048710000|2022-04-27 08:38:30|3986.9|3977.9|3987.5|3978.5|3988.5|3979.5|3986.9|3977.9|0
1651048720000|2022-04-27 08:38:40|3987.6|3978.6|3988.9|3979.9|3988.9|3979.9|3987.6|3978.6|0
1651048730000|2022-04-27 08:38:50|3988.6|3979.6|3989.8|3980.8|3989.8|3980.8|3988.6|3979.6|0
1651048740000|2022-04-27 08:39:00|3989.9|3980.9|3991.1|3982.1|3991.2|3982.2|3989.9|3980.9|0
1651048750000|2022-04-27 08:39:10|3990.3|3981.3|3990.3|3981.3|3990.3|3981.3|3990.1|3981.1|0
1651048760000|2022-04-27 08:39:20|3990.2|3981.2|3990.3|3981.3|3990.4|3981.4|3990.1|3981.1|0
1651048770000|2022-04-27 08:39:30|3990.1|3981.1|3990.3|3981.3|3990.3|3981.3|3990.1|3981.1|0
1651048780000|2022-04-27 08:39:40|3991.2|3982.2|3988.9|3979.9|3991.2|3982.2|3988.9|3979.9|0
1651048790000|2022-04-27 08:39:50|3988.7|3979.7|3990.1|3981.1|3990.1|3981.1|3988.7|3979.7|0
1651048800000|2022-04-27 08:40:00|3990.3|3981.3|3991.4|3982.4|3991.5|3982.5|3990.3|3981.3|0
1651048810000|2022-04-27 08:40:10|3991.2|3982.2|3990.4|3981.4|3991.4|3982.4|3990.4|3981.4|0
1651048820000|2022-04-27 08:40:20|3990.6|3981.6|3992.6|3983.6|3992.6|3983.6|3990.5|3981.5|0
1651048830000|2022-04-27 08:40:30|3991.8|3982.8|3991.6|3982.6|3992.7|3983.7|3991.6|3982.6|0
1651048840000|2022-04-27 08:40:40|3991.5|3982.5|3992.5|3983.5|3992.5|3983.5|3991.4|3982.4|0
1651048850000|2022-04-27 08:40:50|3992.6|3983.6|3992.5|3983.5|3992.6|3983.6|3992.5|3983.5|0
1651048860000|2022-04-27 08:41:00|3992.4|3983.4|3992.7|3983.7|3992.8|3983.8|3992.4|3983.4|0
1651048870000|2022-04-27 08:41:10|3992.8|3983.8|3990.8|3981.8|3992.9|3983.9|3990.8|3981.8|0
1651048880000|2022-04-27 08:41:20|3991.6|3982.6|3991.6|3982.6|3991.8|3982.8|3991.6|3982.6|0
1651048890000|2022-04-27 08:41:30|3991.8|3982.8|3991.6|3982.6|3991.8|3982.8|3991.6|3982.6|0
1651048900000|2022-04-27 08:41:40|3991.5|3982.5|3991.4|3982.4|3991.5|3982.5|3991.4|3982.4|0
1651048910000|2022-04-27 08:41:50|3991.5|3982.5|3991.2|3982.2|3991.5|3982.5|3991.1|3982.1|0
1651048920000|2022-04-27 08:42:00|3991.1|3982.1|3991.1|3982.1|3991.6|3982.6|3991.1|3982.1|0
1651048930000|2022-04-27 08:42:10|3990.9|3981.9|3990|3981|3990.9|3981.9|3990|3981|0
1651048940000|2022-04-27 08:42:20|3989.9|3980.9|3991|3982|3991.1|3982.1|3989.9|3980.9|0
1651048950000|2022-04-27 08:42:30|3991.1|3982.1|3991.1|3982.1|3992.5|3983.5|3991|3982|0
1651048960000|2022-04-27 08:42:40|3991.2|3982.2|3992.9|3983.9|3992.9|3983.9|3991.1|3982.1|0
1651048970000|2022-04-27 08:42:50|3993|3984|3992.9|3983.9|3993.1|3984.1|3992.9|3983.9|0
1651048980000|2022-04-27 08:43:00|3992|3983|3991.9|3982.9|3992|3983|3990.8|3981.8|0
1651048990000|2022-04-27 08:43:10|3991.8|3982.8|3991.9|3982.9|3991.9|3982.9|3991.8|3982.8|0
1651049000000|2022-04-27 08:43:20|3992.7|3983.7|3992|3983|3993|3984|3992|3983|0
1651049010000|2022-04-27 08:43:30|3992.2|3983.2|3992|3983|3993|3984|3992|3983|0
1651049020000|2022-04-27 08:43:40|3992.1|3983.1|3992.1|3983.1|3993.1|3984.1|3992|3983|0
1651049030000|2022-04-27 08:43:50|3992.2|3983.2|3992|3983|3992.2|3983.2|3992|3983|0
1651049040000|2022-04-27 08:44:00|3991.9|3982.9|3992|3983|3992.6|3983.6|3991.9|3982.9|0
1651049050000|2022-04-27 08:44:10|3991.9|3982.9|3992.8|3983.8|3992.9|3983.9|3991.8|3982.8|0
1651049060000|2022-04-27 08:44:20|3992.7|3983.7|3992.1|3983.1|3992.7|3983.7|3991.5|3982.5|0
1651049070000|2022-04-27 08:44:30|3992.2|3983.2|3993.5|3984.5|3993.8|3984.8|3992.2|3983.2|0
1651049080000|2022-04-27 08:44:40|3993.6|3984.6|3992.3|3983.3|3993.6|3984.6|3992.3|3983.3|0
1651049090000|2022-04-27 08:44:50|3992.2|3983.2|3992.3|3983.3|3992.3|3983.3|3992.1|3983.1|0
1651049100000|2022-04-27 08:45:00|3992.2|3983.2|3989.6|3980.6|3992.3|3983.3|3987.7|3978.7|0
1651049110000|2022-04-27 08:45:10|3989.7|3980.7|3987.3|3978.3|3989.7|3980.7|3987.3|3978.3|0
1651049120000|2022-04-27 08:45:20|3987.2|3978.2|3988.8|3979.8|3988.8|3979.8|3987|3978|0
1651049130000|2022-04-27 08:45:30|3989.1|3980.1|3989.5|3980.5|3990.2|3981.2|3989.1|3980.1|0
1651049140000|2022-04-27 08:45:40|3989.6|3980.6|3989|3980|3990.3|3981.3|3989|3980|0
1651049150000|2022-04-27 08:45:50|3988.8|3979.8|3988.7|3979.7|3989|3980|3988.7|3979.7|0
1651049160000|2022-04-27 08:46:00|3988.3|3979.3|3987.3|3978.3|3988.7|3979.7|3986.3|3977.3|0
1651049170000|2022-04-27 08:46:10|3987.2|3978.2|3987|3978|3987.3|3978.3|3986.2|3977.2|0
1651049180000|2022-04-27 08:46:20|3987.1|3978.1|3987.1|3978.1|3987.1|3978.1|3986.2|3977.2|0
1651049190000|2022-04-27 08:46:30|3986.9|3977.9|3985.6|3976.6|3986.9|3977.9|3984.7|3975.7|0
1651049200000|2022-04-27 08:46:40|3986|3977|3984.6|3975.6|3986|3977|3983.8|3974.8|0
1651049210000|2022-04-27 08:46:50|3984.7|3975.7|3985.1|3976.1|3985.1|3976.1|3983.7|3974.7|0
1651049220000|2022-04-27 08:47:00|3985.2|3976.2|3984|3975|3985.2|3976.2|3983.7|3974.7|0
1651049230000|2022-04-27 08:47:10|3984.1|3975.1|3982.9|3973.9|3984.9|3975.9|3982.9|3973.9|0
1651049240000|2022-04-27 08:47:20|3982.7|3973.7|3982.5|3973.5|3982.7|3973.7|3981.4|3972.4|0
1651049250000|2022-04-27 08:47:30|3982.3|3973.3|3981.5|3972.5|3982.3|3973.3|3981.4|3972.4|0
1651049260000|2022-04-27 08:47:40|3981.3|3972.3|3981.6|3972.6|3982.7|3973.7|3981.3|3972.3|0
1651049270000|2022-04-27 08:47:50|3981.7|3972.7|3981.9|3972.9|3982.1|3973.1|3981.7|3972.7|0
1651049280000|2022-04-27 08:48:00|3982.7|3973.7|3983.2|3974.2|3983.2|3974.2|3981.9|3972.9|0
1651049290000|2022-04-27 08:48:10|3983.3|3974.3|3983.2|3974.2|3983.5|3974.5|3983.2|3974.2|0
1651049300000|2022-04-27 08:48:20|3983.3|3974.3|3983.3|3974.3|3983.9|3974.9|3983.3|3974.3|0
1651049310000|2022-04-27 08:48:30|3983.2|3974.2|3980.1|3971.1|3983.2|3974.2|3979|3970|0
1651049320000|2022-04-27 08:48:40|3980.5|3971.5|3979.4|3970.4|3980.8|3971.8|3978.5|3969.5|0
1651049330000|2022-04-27 08:48:50|3979.3|3970.3|3978.6|3969.6|3979.4|3970.4|3978.5|3969.5|0
1651049340000|2022-04-27 08:49:00|3978.8|3969.8|3978.8|3969.8|3979.6|3970.6|3978.6|3969.6|0
1651049350000|2022-04-27 08:49:10|3978.4|3969.4|3981|3972|3981.1|3972.1|3978|3969|0
1651049360000|2022-04-27 08:49:20|3981.1|3972.1|3979.9|3970.9|3981.9|3972.9|3979.9|3970.9|0
1651049370000|2022-04-27 08:49:30|3980.4|3971.4|3980.4|3971.4|3981|3972|3979.9|3970.9|0
1651049380000|2022-04-27 08:49:40|3980|3971|3981.9|3972.9|3981.9|3972.9|3979.7|3970.7|0
1651049390000|2022-04-27 08:49:50|3981.8|3972.8|3981.7|3972.7|3981.9|3972.9|3981.6|3972.6|0
1651049400000|2022-04-27 08:50:00|3981.8|3972.8|3979.7|3970.7|3981.8|3972.8|3979.4|3970.4|0
1651049410000|2022-04-27 08:50:10|3979.6|3970.6|3979.3|3970.3|3980.4|3971.4|3978.1|3969.1|0
1651049420000|2022-04-27 08:50:20|3979.4|3970.4|3980.1|3971.1|3980.5|3971.5|3979|3970|0
1651049430000|2022-04-27 08:50:30|3980.2|3971.2|3979.4|3970.4|3980.5|3971.5|3979.4|3970.4|0
1651049440000|2022-04-27 08:50:40|3979.5|3970.5|3979.4|3970.4|3979.5|3970.5|3979.4|3970.4|0
1651049450000|2022-04-27 08:50:50|3979.6|3970.6|3979.7|3970.7|3980.5|3971.5|3979.4|3970.4|0
1651049460000|2022-04-27 08:51:00|3979.8|3970.8|3980.8|3971.8|3980.9|3971.9|3979.7|3970.7|0
1651049470000|2022-04-27 08:51:10|3980.4|3971.4|3979.8|3970.8|3980.8|3971.8|3979.8|3970.8|0
1651049480000|2022-04-27 08:51:20|3979.9|3970.9|3980.8|3971.8|3980.8|3971.8|3979.7|3970.7|0
1651049490000|2022-04-27 08:51:30|3981|3972|3981.4|3972.4|3981.4|3972.4|3980.8|3971.8|0
1651049500000|2022-04-27 08:51:40|3981.5|3972.5|3982|3973|3982|3973|3981.5|3972.5|0
1651049510000|2022-04-27 08:51:50|3981.9|3972.9|3980.5|3971.5|3981.9|3972.9|3980.5|3971.5|0
1651049520000|2022-04-27 08:52:00|3979.7|3970.7|3978.6|3969.6|3979.7|3970.7|3978.4|3969.4|0
1651049530000|2022-04-27 08:52:10|3978.8|3969.8|3978.4|3969.4|3978.8|3969.8|3977.6|3968.6|0
1651049540000|2022-04-27 08:52:20|3977.6|3968.6|3978.8|3969.8|3978.9|3969.9|3977.5|3968.5|0
1651049550000|2022-04-27 08:52:30|3978.9|3969.9|3979.7|3970.7|3979.7|3970.7|3978.9|3969.9|0
1651049560000|2022-04-27 08:52:40|3978.9|3969.9|3977.8|3968.8|3979.3|3970.3|3977.8|3968.8|0
1651049570000|2022-04-27 08:52:50|3977.7|3968.7|3978.6|3969.6|3978.7|3969.7|3977.7|3968.7|0
1651049580000|2022-04-27 08:53:00|3977.8|3968.8|3979.7|3970.7|3979.7|3970.7|3977.7|3968.7|0
1651049590000|2022-04-27 08:53:10|3980.1|3971.1|3980.7|3971.7|3981|3972|3980.1|3971.1|0
1651049600000|2022-04-27 08:53:20|3980.8|3971.8|3981.6|3972.6|3981.8|3972.8|3980.7|3971.7|0
1651049610000|2022-04-27 08:53:30|3981.8|3972.8|3982.7|3973.7|3982.7|3973.7|3981.8|3972.8|0
1651049620000|2022-04-27 08:53:40|3982.9|3973.9|3983.7|3974.7|3983.8|3974.8|3982.9|3973.9|0
1651049630000|2022-04-27 08:53:50|3983.8|3974.8|3984.8|3975.8|3984.8|3975.8|3983.7|3974.7|0
1651049640000|2022-04-27 08:54:00|3984.7|3975.7|3987.1|3978.1|3987.1|3978.1|3984.7|3975.7|0
1651049650000|2022-04-27 08:54:10|3987|3978|3987.9|3978.9|3987.9|3978.9|3986.8|3977.8|0
1651049660000|2022-04-27 08:54:20|3988|3979|3988.6|3979.6|3988.6|3979.6|3987.7|3978.7|0
1651049670000|2022-04-27 08:54:30|3988.4|3979.4|3988.4|3979.4|3988.6|3979.6|3988.4|3979.4|0
1651049680000|2022-04-27 08:54:40|3988.6|3979.6|3986.5|3977.5|3988.6|3979.6|3986.5|3977.5|0
1651049690000|2022-04-27 08:54:50|3986.4|3977.4|3984.4|3975.4|3986.4|3977.4|3984.4|3975.4|0
1651049700000|2022-04-27 08:55:00|3984.5|3975.5|3986.5|3977.5|3986.5|3977.5|3984.5|3975.5|0
1651049710000|2022-04-27 08:55:10|3986.4|3977.4|3985.6|3976.6|3986.4|3977.4|3985.5|3976.5|0
1651049720000|2022-04-27 08:55:20|3985.7|3976.7|3985.5|3976.5|3985.7|3976.7|3985.5|3976.5|0
1651049730000|2022-04-27 08:55:30|3985.4|3976.4|3986.4|3977.4|3986.4|3977.4|3985.4|3976.4|0
1651049740000|2022-04-27 08:55:40|3985.5|3976.5|3986.6|3977.6|3986.6|3977.6|3985.5|3976.5|0
1651049750000|2022-04-27 08:55:50|3986.5|3977.5|3986.4|3977.4|3986.6|3977.6|3986.4|3977.4|0
1651049760000|2022-04-27 08:56:00|3986.3|3977.3|3985.3|3976.3|3986.5|3977.5|3985.3|3976.3|0
1651049770000|2022-04-27 08:56:10|3985.4|3976.4|3988.4|3979.4|3988.4|3979.4|3985.4|3976.4|0
1651049780000|2022-04-27 08:56:20|3988.3|3979.3|3991.7|3982.7|3994.5|3985.5|3988.3|3979.3|0
1651049790000|2022-04-27 08:56:30|3991.3|3982.3|3990.3|3981.3|3991.3|3982.3|3989.5|3980.5|0
1651049800000|2022-04-27 08:56:40|3990.5|3981.5|3990.6|3981.6|3991.7|3982.7|3989.5|3980.5|0
1651049810000|2022-04-27 08:56:50|3990.7|3981.7|3995.2|3986.2|3997.5|3988.5|3990.7|3981.7|0
1651049820000|2022-04-27 08:57:00|3995.3|3986.3|3995.3|3986.3|3998.5|3989.5|3994.4|3985.4|0
1651049830000|2022-04-27 08:57:10|3995.4|3986.4|3997.6|3988.6|3997.6|3988.6|3995.4|3986.4|0
1651049840000|2022-04-27 08:57:20|3996.8|3987.8|3997.3|3988.3|3997.8|3988.8|3996.8|3987.8|0
1651049850000|2022-04-27 08:57:30|3997.2|3988.2|3996.4|3987.4|3997.3|3988.3|3996.2|3987.2|0
1651049860000|2022-04-27 08:57:40|3996.5|3987.5|3996.8|3987.8|3997.3|3988.3|3996.1|3987.1|0
1651049870000|2022-04-27 08:57:50|3996.7|3987.7|3994|3985|3997.3|3988.3|3994|3985|0
1651049880000|2022-04-27 08:58:00|3994.8|3985.8|3994|3985|3995.3|3986.3|3993.9|3984.9|0
1651049890000|2022-04-27 08:58:10|3994.5|3985.5|3993.8|3984.8|3994.9|3985.9|3992.8|3983.8|0
1651049900000|2022-04-27 08:58:20|3993.7|3984.7|3993.5|3984.5|3993.8|3984.8|3992.7|3983.7|0
1651049910000|2022-04-27 08:58:30|3993.6|3984.6|3995|3986|3996|3987|3993.5|3984.5|0
1651049920000|2022-04-27 08:58:40|3995.1|3986.1|3996.1|3987.1|3996.1|3987.1|3994.9|3985.9|0
1651049930000|2022-04-27 08:58:50|3996.2|3987.2|3995.2|3986.2|3996.4|3987.4|3995.2|3986.2|0
1651049940000|2022-04-27 08:59:00|3995.3|3986.3|3994.1|3985.1|3995.3|3986.3|3994|3985|0
1651049950000|2022-04-27 08:59:10|3994|3985|3991.6|3982.6|3994.1|3985.1|3991.6|3982.6|0
1651049960000|2022-04-27 08:59:20|3991.7|3982.7|3992.6|3983.6|3992.7|3983.7|3991.6|3982.6|0
1651049970000|2022-04-27 08:59:30|3992.5|3983.5|3992.7|3983.7|3992.7|3983.7|3992.4|3983.4|0
1651049980000|2022-04-27 08:59:40|3992.6|3983.6|3992.7|3983.7|3993.5|3984.5|3992.6|3983.6|0
1651049990000|2022-04-27 08:59:50|3993.1|3984.1|3992.2|3983.2|3993.1|3984.1|3991.6|3982.6|0
1651050000000|2022-04-27 09:00:00|3991.4|3982.4|3990.2|3981.2|3991.4|3982.4|3990|3981|0
1651050010000|2022-04-27 09:00:10|3990.1|3981.1|3991|3982|3992.2|3983.2|3990|3981|0
1651050020000|2022-04-27 09:00:20|3991.8|3982.8|3992.2|3983.2|3993.2|3984.2|3991.8|3982.8|0
1651050030000|2022-04-27 09:00:30|3992.6|3983.6|3994.4|3985.4|3994.4|3985.4|3992.2|3983.2|0
1651050040000|2022-04-27 09:00:40|3994.5|3985.5|3994.8|3985.8|3995.5|3986.5|3994.4|3985.4|0
1651050050000|2022-04-27 09:00:50|3994.6|3985.6|3994.2|3985.2|3995.1|3986.1|3994|3985|0
1651050060000|2022-04-27 09:01:00|3994|3985|3994.5|3985.5|3995.5|3986.5|3994|3985|0
1651050070000|2022-04-27 09:01:10|3994.6|3985.6|3997.7|3988.7|3997.8|3988.8|3994.6|3985.6|0
1651050080000|2022-04-27 09:01:20|3996.9|3987.9|3997.7|3988.7|3997.8|3988.8|3996.8|3987.8|0
1651050090000|2022-04-27 09:01:30|3998.2|3989.2|3999.6|3990.6|3999.8|3990.8|3998.2|3989.2|0
1651050100000|2022-04-27 09:01:40|3999.5|3990.5|3999.8|3990.8|3999.8|3990.8|3998.7|3989.7|0
1651050110000|2022-04-27 09:01:50|3999.6|3990.6|4001.2|3992.2|4001.2|3992.2|3999.6|3990.6|0
1651050120000|2022-04-27 09:02:00|4001|3992|3999|3990|4001|3992|3998.8|3989.8|0
1651050130000|2022-04-27 09:02:10|3999.8|3990.8|3997.7|3988.7|3999.9|3990.9|3997.6|3988.6|0
1651050140000|2022-04-27 09:02:20|3997.6|3988.6|3998.5|3989.5|3998.5|3989.5|3996.7|3987.7|0
1651050150000|2022-04-27 09:02:30|3998.6|3989.6|3997.6|3988.6|3998.9|3989.9|3997.6|3988.6|0
1651050160000|2022-04-27 09:02:40|3997.7|3988.7|3999.7|3990.7|3999.8|3990.8|3997.6|3988.6|0
1651050170000|2022-04-27 09:02:50|4000.5|3991.5|3998.6|3989.6|4000.7|3991.7|3998.5|3989.5|0
1651050180000|2022-04-27 09:03:00|3998.5|3989.5|3999.6|3990.6|3999.8|3990.8|3998.5|3989.5|0
1651050190000|2022-04-27 09:03:10|3999.7|3990.7|3999.6|3990.6|3999.8|3990.8|3999.5|3990.5|0
1651050200000|2022-04-27 09:03:20|3999.8|3990.8|4000.7|3991.7|4001.6|3992.6|3999.8|3990.8|0
1651050210000|2022-04-27 09:03:30|4000.5|3991.5|3999.2|3990.2|4000.6|3991.6|3999.1|3990.1|0
1651050220000|2022-04-27 09:03:40|3999.3|3990.3|4000.2|3991.2|4001.4|3992.4|3999.3|3990.3|0
1651050230000|2022-04-27 09:03:50|4000.3|3991.3|3999.2|3990.2|4001.3|3992.3|3999.2|3990.2|0
1651050240000|2022-04-27 09:04:00|3999.3|3990.3|4000.2|3991.2|4000.2|3991.2|3998.3|3989.3|0
1651050250000|2022-04-27 09:04:10|3999.4|3990.4|4000.5|3991.5|4000.5|3991.5|3999.4|3990.4|0
1651050260000|2022-04-27 09:04:20|3999.6|3990.6|3998.3|3989.3|4000.3|3991.3|3998.3|3989.3|0
1651050270000|2022-04-27 09:04:30|3998.4|3989.4|3998.1|3989.1|3999.3|3990.3|3998|3989|0
1651050280000|2022-04-27 09:04:40|3998.4|3989.4|3999.2|3990.2|3999.2|3990.2|3998.1|3989.1|0
1651050290000|2022-04-27 09:04:50|3998.3|3989.3|3996.4|3987.4|3998.3|3989.3|3996.4|3987.4|0
1651050300000|2022-04-27 09:05:00|3996.5|3987.5|3996.7|3987.7|3997.8|3988.8|3996.5|3987.5|0
1651050310000|2022-04-27 09:05:10|3996.5|3987.5|3995.8|3986.8|3996.8|3987.8|3995.7|3986.7|0
1651050320000|2022-04-27 09:05:20|3995.9|3986.9|3995.9|3986.9|3996.8|3987.8|3995.8|3986.8|0
1651050330000|2022-04-27 09:05:30|3996|3987|3996|3987|3997|3988|3995.9|3986.9|0
1651050340000|2022-04-27 09:05:40|3995.9|3986.9|3994.9|3985.9|3996|3987|3994.9|3985.9|0
1651050350000|2022-04-27 09:05:50|3995|3986|3995|3986|3995|3986|3994.8|3985.8|0
1651050360000|2022-04-27 09:06:00|3995.9|3986.9|3995.2|3986.2|3996.3|3987.3|3995|3986|0
1651050370000|2022-04-27 09:06:10|3995.3|3986.3|3995.1|3986.1|3996.1|3987.1|3995.1|3986.1|0
1651050380000|2022-04-27 09:06:20|3995.2|3986.2|3996.4|3987.4|3996.4|3987.4|3995.2|3986.2|0
1651050390000|2022-04-27 09:06:30|3996.5|3987.5|3996.4|3987.4|3996.6|3987.6|3996.3|3987.3|0
1651050400000|2022-04-27 09:06:40|3996.5|3987.5|3996.2|3987.2|3996.5|3987.5|3995.2|3986.2|0
1651050410000|2022-04-27 09:06:50|3996.3|3987.3|3994.2|3985.2|3996.3|3987.3|3994.1|3985.1|0
1651050420000|2022-04-27 09:07:00|3994.1|3985.1|3996.1|3987.1|3997.1|3988.1|3994|3985|0
1651050430000|2022-04-27 09:07:10|3996.2|3987.2|3997.7|3988.7|3997.7|3988.7|3996.2|3987.2|0
1651050440000|2022-04-27 09:07:20|3997.4|3988.4|3998.3|3989.3|3998.3|3989.3|3997.2|3988.2|0
1651050450000|2022-04-27 09:07:30|3998.5|3989.5|3999.6|3990.6|3999.9|3990.9|3998.4|3989.4|0
1651050460000|2022-04-27 09:07:40|3998.8|3989.8|3997.4|3988.4|3998.8|3989.8|3997.4|3988.4|0
1651050470000|2022-04-27 09:07:50|3998.3|3989.3|3997.2|3988.2|3998.3|3989.3|3997.2|3988.2|0
1651050480000|2022-04-27 09:08:00|3996.4|3987.4|3997|3988|3997|3988|3995.2|3986.2|0
1651050490000|2022-04-27 09:08:10|3997.1|3988.1|3998.2|3989.2|3998.5|3989.5|3997.1|3988.1|0
1651050500000|2022-04-27 09:08:20|3998.3|3989.3|3997.2|3988.2|3998.3|3989.3|3997.2|3988.2|0
1651050510000|2022-04-27 09:08:30|3997.6|3988.6|3997.1|3988.1|3998.2|3989.2|3997.1|3988.1|0
1651050520000|2022-04-27 09:08:40|3997.2|3988.2|3996|3987|3997.2|3988.2|3996|3987|0
1651050530000|2022-04-27 09:08:50|3995.9|3986.9|3995.9|3986.9|3995.9|3986.9|3993.4|3984.4|0
1651050540000|2022-04-27 09:09:00|3995.7|3986.7|3996|3987|3996.1|3987.1|3994.9|3985.9|0
1651050550000|2022-04-27 09:09:10|3995.9|3986.9|3993.7|3984.7|3996|3987|3993.5|3984.5|0
1651050560000|2022-04-27 09:09:20|3993.5|3984.5|3992.4|3983.4|3993.5|3984.5|3992.3|3983.3|0
1651050570000|2022-04-27 09:09:30|3992.3|3983.3|3992.2|3983.2|3992.3|3983.3|3992.1|3983.1|0
1651050580000|2022-04-27 09:09:40|3992.3|3983.3|3992.3|3983.3|3992.3|3983.3|3992.2|3983.2|0
1651050590000|2022-04-27 09:09:50|3992|3983|3989.8|3980.8|3992|3983|3989.7|3980.7|0
1651050600000|2022-04-27 09:10:00|3989.7|3980.7|3991|3982|3991|3982|3988.6|3979.6|0
1651050610000|2022-04-27 09:10:10|3991.1|3982.1|3992.3|3983.3|3992.4|3983.4|3991|3982|0
1651050620000|2022-04-27 09:10:20|3991.5|3982.5|3991.1|3982.1|3991.5|3982.5|3991.1|3982.1|0
1651050630000|2022-04-27 09:10:30|3991.2|3982.2|3992.1|3983.1|3992.1|3983.1|3991.1|3982.1|0
1651050640000|2022-04-27 09:10:40|3992.3|3983.3|3993.4|3984.4|3993.4|3984.4|3992.1|3983.1|0
1651050650000|2022-04-27 09:10:50|3993.6|3984.6|3993.9|3984.9|3994.9|3985.9|3993.5|3984.5|0
1651050660000|2022-04-27 09:11:00|3993.8|3984.8|3993.6|3984.6|3993.8|3984.8|3992.4|3983.4|0
1651050670000|2022-04-27 09:11:10|3993.7|3984.7|3993.6|3984.6|3993.7|3984.7|3993.5|3984.5|0
1651050680000|2022-04-27 09:11:20|3993.5|3984.5|3992.6|3983.6|3993.7|3984.7|3992.6|3983.6|0
1651050690000|2022-04-27 09:11:30|3992.7|3983.7|3993|3984|3993.9|3984.9|3992.7|3983.7|0
1651050700000|2022-04-27 09:11:40|3993.8|3984.8|3994.2|3985.2|3994.2|3985.2|3993.8|3984.8|0
1651050710000|2022-04-27 09:11:50|3994|3985|3993.1|3984.1|3994.1|3985.1|3993.1|3984.1|0
1651050720000|2022-04-27 09:12:00|3993.9|3984.9|3992.8|3983.8|3994.1|3985.1|3992.8|3983.8|0
1651050730000|2022-04-27 09:12:10|3992.7|3983.7|3992.7|3983.7|3992.7|3983.7|3992.7|3983.7|0
1651050740000|2022-04-27 09:12:20|3993|3984|3992.9|3983.9|3993.9|3984.9|3992.8|3983.8|0
1651050750000|2022-04-27 09:12:30|3993|3984|3994.1|3985.1|3995|3986|3993|3984|0
1651050760000|2022-04-27 09:12:40|3994.9|3985.9|3995|3986|3995.1|3986.1|3994|3985|0
1651050770000|2022-04-27 09:12:50|3994.2|3985.2|3995.5|3986.5|3995.5|3986.5|3994.1|3985.1|0
1651050780000|2022-04-27 09:13:00|3995.3|3986.3|3995.2|3986.2|3995.3|3986.3|3995.2|3986.2|0
1651050790000|2022-04-27 09:13:10|3994.4|3985.4|3995.5|3986.5|3995.6|3986.6|3994.4|3985.4|0
1651050800000|2022-04-27 09:13:20|3995.6|3986.6|3996.4|3987.4|3996.6|3987.6|3995.5|3986.5|0
1651050810000|2022-04-27 09:13:30|3996.6|3987.6|3996.6|3987.6|3996.6|3987.6|3996.5|3987.5|0
1651050820000|2022-04-27 09:13:40|3996.7|3987.7|3998.1|3989.1|3998.1|3989.1|3996.7|3987.7|0
1651050830000|2022-04-27 09:13:50|3998.9|3989.9|3997.7|3988.7|3998.9|3989.9|3997.7|3988.7|0
1651050840000|2022-04-27 09:14:00|3997.6|3988.6|3996.7|3987.7|3997.7|3988.7|3996.7|3987.7|0
1651050850000|2022-04-27 09:14:10|3996.6|3987.6|3996.4|3987.4|3996.6|3987.6|3996.3|3987.3|0
1651050860000|2022-04-27 09:14:20|3996.3|3987.3|3995.2|3986.2|3996.4|3987.4|3995.2|3986.2|0
1651050870000|2022-04-27 09:14:30|3995.1|3986.1|3995.2|3986.2|3995.2|3986.2|3994.9|3985.9|0
1651050880000|2022-04-27 09:14:40|3995.1|3986.1|3996.3|3987.3|3996.3|3987.3|3995|3986|0
1651050890000|2022-04-27 09:14:50|3996.2|3987.2|3994.1|3985.1|3996.3|3987.3|3994.1|3985.1|0
1651050900000|2022-04-27 09:15:00|3999.8|3969.8|3998.8|3969.8|3999.8|3969.8|3998.8|3969.8|25
1651050910000|2022-04-27 09:15:10|||||||||1
1651050920000|2022-04-27 09:15:20|3997.8|3970.8|3996.8|3970.8|3997.8|3970.8|3996.8|3970.8|17
1651050930000|2022-04-27 09:15:30||3971.8||3971.8||3971.8||3971.8|0
1651050940000|2022-04-27 09:15:40||3972.8||3973.8||3973.8||3972.8|0
1651050950000|2022-04-27 09:15:50|3995.8|3974.8|3994.8|3976.8|3995.8|3976.8|3994.8|3974.8|0
1651050960000|2022-04-27 09:16:00|3993.8||3992.8||3994.8||3992.8||0
1651050970000|2022-04-27 09:16:10||3977.8||3978.8||3978.8||3977.8|0
1651050980000|2022-04-27 09:16:20||3979.8||3980.8||3980.8||3979.8|0
1651051000000|2022-04-27 09:16:40||3977.8||3977.8||3977.8||3977.8|1
1651051020000|2022-04-27 09:17:00|3991.8|3980.8|3991.8|3980.8|3991.8|3980.8|3991.8|3980.8|0
1651051030000|2022-04-27 09:17:10|3986.8|3977.8|3983.8|3975.8|3986.8|3977.8|3983.8|3975.8|2
1651051040000|2022-04-27 09:17:20||3973.8||3974.8||3974.8||3973.8|2
1651051050000|2022-04-27 09:17:30||3973.8||3973.8||3973.8||3973.8|0
1651051060000|2022-04-27 09:17:40||3974.8||3975.8||3975.8||3974.8|0
1651051070000|2022-04-27 09:17:50||3974.8||3974.8||3974.8||3974.8|0
1651051080000|2022-04-27 09:18:00||3973.8||3975.8||3975.8||3972.8|1
1651051090000|2022-04-27 09:18:10||3976.8||3975.8||3976.8||3975.8|2
1651051150000|2022-04-27 09:19:10|3987.8|3976.8|3988.8|3977.8|3988.8|3977.8|3987.8|3975.8|3
1651051160000|2022-04-27 09:19:20||3976.8||3977.8||3980.8||3975.8|0
1651051170000|2022-04-27 09:19:30||3976.8||3979.8||3979.8||3976.8|0
1651051180000|2022-04-27 09:19:40||3976.8||3980.8||3980.8||3976.8|0
1651051190000|2022-04-27 09:19:50||3979.8||3977.8||3979.8||3975.8|1
1651051200000|2022-04-27 09:20:00||3975.8||3978.8||3978.8||3975.8|0
1651051210000|2022-04-27 09:20:10|3992.8|3977.8|3987.8|3976.8|3992.8|3981.8|3987.8|3976.8|0
1651051220000|2022-04-27 09:20:20||3979.8||3978.8||3979.8||3976.8|0
1651051230000|2022-04-27 09:20:30||3976.8||3979.8||3979.8||3976.8|0
1651051240000|2022-04-27 09:20:40||3976.8||3978.8||3979.8||3976.8|0
1651051250000|2022-04-27 09:20:50||3979.8||3979.8||3979.8||3979.8|0
1651051260000|2022-04-27 09:21:00|3991.8|3980.8|3988.8|3980.8|3991.8|3980.8|3988.8|3980.8|3
1651051300000|2022-04-27 09:21:40|3992.8|3981.8|3989.8|3981.8|3992.8|3981.8|3989.8|3981.8|3
1651051310000|2022-04-27 09:21:50||3982.8||3982.8||3982.8||3982.8|0
1651051330000|2022-04-27 09:22:10|||||||||2
1651051340000|2022-04-27 09:22:20|3992.8||3989.8||3992.8||3989.8||5
1651051350000|2022-04-27 09:22:30|3990.8||3990.8||3992.8||3990.8||2
1651051360000|2022-04-27 09:22:40||3981.8||3981.8||3981.8||3981.8|0
1651051370000|2022-04-27 09:22:50|3992.8||3993.8||3994.8||3991.8||3
1651051390000|2022-04-27 09:23:10||3982.8||3982.8||3982.8||3982.8|0
1651051400000|2022-04-27 09:23:20||3981.8||3982.8||3982.8||3981.8|0
1651051410000|2022-04-27 09:23:30||3983.8||3984.8||3984.8||3983.8|0
1651051420000|2022-04-27 09:23:40||3983.8||3984.8||3984.8||3983.8|0
1651051430000|2022-04-27 09:23:50|3992.8||3992.8||3992.8||3992.8||0
1651051440000|2022-04-27 09:24:00|3990.8|3982.8|3990.8|3979.8|3990.8|3982.8|3990.8|3979.8|2
1651051450000|2022-04-27 09:24:10||3980.8||3979.8||3980.8||3979.8|0
1651051470000|2022-04-27 09:24:30|3993.8||3991.8||3993.8||3991.8||3
1651051500000|2022-04-27 09:25:00||3980.8||3979.8||3980.8||3979.8|0
1651051540000|2022-04-27 09:25:40||3975.8||3975.8||3975.8||3975.8|0
1651051550000|2022-04-27 09:25:50||3976.8||3976.8||3976.8||3976.8|0
1651051570000|2022-04-27 09:26:10|3990.8||3989.8||3991.8||3989.8||0
1651051590000|2022-04-27 09:26:30||3977.8||3977.8||3977.8||3977.8|0
1651051600000|2022-04-27 09:26:40|3990.8|3983.8|3991.8|3979.8|3991.8|3983.8|3989.8|3979.8|1
1651051610000|2022-04-27 09:26:50||3980.8||3980.8||3980.8||3980.8|0
1651051640000|2022-04-27 09:27:20||3981.8||3980.8||3981.8||3980.8|0
1651051650000|2022-04-27 09:27:30||3981.8||3980.8||3981.8||3980.8|0
1651051690000|2022-04-27 09:28:10||3981.8||3980.8||3981.8||3980.8|0
1651051700000|2022-04-27 09:28:20|3994.8||3994.8||3994.8||3994.8||1
1651051710000|2022-04-27 09:28:30||3981.8||3981.8||3981.8||3981.8|0
1651051720000|2022-04-27 09:28:40|3995.8|3982.8|3995.8|3982.8|3995.8|3983.8|3995.8|3982.8|0
1651051750000|2022-04-27 09:29:10||3983.8||3983.8||3983.8||3983.8|0
1651051760000|2022-04-27 09:29:20||3984.8||3984.8||3984.8||3984.8|0
1651051780000|2022-04-27 09:29:40|3994.8||3994.8||3994.8||3994.8||0
1651051800000|2022-04-27 09:30:00||3982.8||3982.8||3982.8||3982.8|1
1651051820000|2022-04-27 09:30:20||3984.8||3984.8||3984.8||3984.8|0
1651051840000|2022-04-27 09:30:40|3995.8||3993.8||3995.8||3993.8||0
1651051850000|2022-04-27 09:30:50||3982.8||3982.8||3982.8||3982.8|1
1651051890000|2022-04-27 09:31:30||3983.8||3982.8||3983.8||3982.8|0
1651051900000|2022-04-27 09:31:40|3994.8||3992.8||3994.8||3992.8||0
1651051970000|2022-04-27 09:32:50|3991.8|3979.8|3991.8|3978.8|3991.8|3979.8|3991.8|3978.8|1
1651051990000|2022-04-27 09:33:10|3992.8||3994.8||3994.8||3992.8||5
1651052000000|2022-04-27 09:33:20|3991.8|3979.8|3990.8|3979.8|3994.8|3979.8|3990.8|3979.8|0
1651052010000|2022-04-27 09:33:30|3994.8||3989.8||3994.8||3989.8||0
1651052020000|2022-04-27 09:33:40|3994.8||3988.8||3994.8||3988.8||0
1651052030000|2022-04-27 09:33:50|3989.8|3980.8|3990.8|3979.8|3992.8|3980.8|3988.8|3979.8|7
1651052050000|2022-04-27 09:34:10||3980.8||3981.8||3981.8||3980.8|1
1651052080000|2022-04-27 09:34:40||3982.8||3982.8||3982.8||3982.8|0
1651052090000|2022-04-27 09:34:50|3992.8||3989.8||3992.8||3989.8||3
1651052100000|2022-04-27 09:35:00|3994.8||3990.8||3994.8||3990.8||3
1651052160000|2022-04-27 09:36:00|3996.8|3981.8|3990.8|3981.8|3996.8|3981.8|3990.8|3981.8|1
1651052210000|2022-04-27 09:36:50|3988.8|3982.8|3990.8|3983.8|3990.8|3983.8|3988.8|3982.8|2
1651052220000|2022-04-27 09:37:00|3994.8|3981.8|3990.8|3981.8|3994.8|3981.8|3990.8|3981.8|1
1651052270000|2022-04-27 09:37:50|3991.8||3991.8||3991.8||3991.8||1
1651052320000|2022-04-27 09:38:40|3993.8|3985.8|3992.8|3985.8|3993.8|3985.8|3992.8|3985.8|5
1651052330000|2022-04-27 09:38:50||3981.8||3983.8||3983.8||3981.8|5
1651052360000|2022-04-27 09:39:20|3993.8|3986.8|3993.8|3983.8|3993.8|3986.8|3993.8|3983.8|5
1651052370000|2022-04-27 09:39:30||3985.8||3985.8||3985.8||3985.8|0
1651052380000|2022-04-27 09:39:40||3986.8||3986.8||3986.8||3986.8|1
1651052420000|2022-04-27 09:40:20|3996.8||3994.8||3996.8||3994.8||2
1651052430000|2022-04-27 09:40:30|||||||||1
1651052440000|2022-04-27 09:40:40||3987.8||3987.8||3987.8||3987.8|0
1651052450000|2022-04-27 09:40:50|3995.8|3988.8|3995.8|3988.8|3995.8|3988.8|3995.8|3988.8|4
1651052460000|2022-04-27 09:41:00|4000.8|3990.8|4000.8|3988.8|4000.8|3990.8|4000.8|3988.8|5
1651052470000|2022-04-27 09:41:10||3987.8||3987.8||3987.8||3987.8|1
1651052480000|2022-04-27 09:41:20|||||||||1
1651052520000|2022-04-27 09:42:00|4032.3|4002.3|3998.8|3987.8|4032.3|4002.3|3998.8|3987.8|0
1651052530000|2022-04-27 09:42:10||3988.8||3988.8||3988.8||3988.8|0
1651052550000|2022-04-27 09:42:30|||||||||1
1651052570000|2022-04-27 09:42:50|4003.8||4000.8||4003.8||4000.8||1
1651052620000|2022-04-27 09:43:40|4003.8||4003.8||4003.8||4003.8||0
1651052630000|2022-04-27 09:43:50|3998.8|3989.8|3998.8|3989.8|3998.8|3989.8|3998.8|3989.8|0
1651052650000|2022-04-27 09:44:10||3990.8||3990.8||3990.8||3990.8|0
1651052660000|2022-04-27 09:44:20||3991.8||3990.8||3991.8||3990.8|1
1651052680000|2022-04-27 09:44:40||3989.8||3989.8||3989.8||3989.8|1
1651052730000|2022-04-27 09:45:30|4003.8||3998.8||4003.8||3998.8||0
1651052790000|2022-04-27 09:46:30||3988.8||3988.8||3988.8||3988.8|1
1651052820000|2022-04-27 09:47:00|3997.8|3987.8|3992.8|3985.8|3998.8|3987.8|3992.8|3985.8|7
1651052830000|2022-04-27 09:47:10|3998.8||3993.8||3998.8||3993.8||3
1651052850000|2022-04-27 09:47:30||3986.8||3986.8||3986.8||3986.8|0
1651052860000|2022-04-27 09:47:40|||||||||2
1651052870000|2022-04-27 09:47:50||3985.8||3985.8||3985.8||3985.8|3
1651052880000|2022-04-27 09:48:00||3986.8||3985.8||3986.8||3985.8|5
1651052890000|2022-04-27 09:48:10|3994.8||3992.8||3994.8||3992.8||0
1651052900000|2022-04-27 09:48:20|3994.8|3986.8|3992.8|3985.8|3994.8|3986.8|3992.8|3985.8|5
1651052910000|2022-04-27 09:48:30|3994.8|3986.8|3993.8|3985.8|3994.8|3986.8|3993.8|3985.8|5
1651052920000|2022-04-27 09:48:40||3986.8||3986.8||3986.8||3986.8|0
1651052970000|2022-04-27 09:49:30|3994.8|3985.8|3993.8|3985.8|3994.8|3985.8|3993.8|3985.8|5
1651052980000|2022-04-27 09:49:40|3992.8|3986.8|3992.8|3985.8|3992.8|3986.8|3992.8|3985.8|5
1651052990000|2022-04-27 09:49:50|3993.8|3986.8|3993.8|3985.8|3993.8|3986.8|3993.8|3985.8|6
1651053010000|2022-04-27 09:50:10|||||||||2
1651053020000|2022-04-27 09:50:20|3994.8|3986.8|3994.8|3986.8|3994.8|3986.8|3994.8|3986.8|2
1651053030000|2022-04-27 09:50:30|||||||||2
1651053060000|2022-04-27 09:51:00|3998.8||3995.8||3998.8||3995.8||0
1651053110000|2022-04-27 09:51:50||3987.8||3986.8||3987.8||3986.8|1
1651053120000|2022-04-27 09:52:00|3998.8||3995.8||3998.8||3995.8||0
1651053130000|2022-04-27 09:52:10|3998.8|3989.8|3997.8|3989.8|3998.8|3989.8|3997.8|3989.8|7
1651053140000|2022-04-27 09:52:20|3996.8|3987.8|3995.8|3987.8|3997.8|3987.8|3995.8|3987.8|1
1651053160000|2022-04-27 09:52:40|3997.8|3986.8|3995.8|3986.8|3997.8|3986.8|3994.8|3986.8|6
1651053170000|2022-04-27 09:52:50|3997.8||3996.8||3997.8||3996.8||0
1651053180000|2022-04-27 09:53:00|3997.8||3995.8||3997.8||3995.8||0
1651053190000|2022-04-27 09:53:10|3997.8||3995.8||3999.8||3995.8||1
1651053200000|2022-04-27 09:53:20|3997.8|3985.8|3994.8|3986.8|3997.8|3986.8|3993.8|3985.8|3
1651053210000|2022-04-27 09:53:30|3997.8|3985.8|3994.8|3986.8|3997.8|3986.8|3993.8|3985.8|1
1651053230000|2022-04-27 09:53:50|||||||||1
1651053240000|2022-04-27 09:54:00|3997.8||3995.8||3997.8||3995.8||0
1651053260000|2022-04-27 09:54:20|3997.8||3996.8||3997.8||3996.8||0
1651053320000|2022-04-27 09:55:20||3987.8||3987.8||3987.8||3987.8|0
1651053330000|2022-04-27 09:55:30|3998.8||3997.8||3998.8||3997.8||0
1651053390000|2022-04-27 09:56:30|3998.8||3996.8||3998.8||3996.8||0
1651053400000|2022-04-27 09:56:40|3998.8|3988.8|3998.8|3990.8|3998.8|3990.8|3998.8|3987.8|3
1651053410000|2022-04-27 09:56:50|4000.8|3991.8|3999.8|3992.8|4000.8|3992.8|3999.8|3991.8|0
1651053420000|2022-04-27 09:57:00|4001.8||4000.8||4001.8||4000.8||0
1651053430000|2022-04-27 09:57:10||3993.8||3993.8||3993.8||3993.8|0
1651053440000|2022-04-27 09:57:20|4001.8|3991.8|3999.8|3991.8|4001.8|3991.8|3999.8|3991.8|6
1651053450000|2022-04-27 09:57:30|4005.8|3988.8|4001.8|3990.8|4005.8|3990.8|4001.8|3988.8|1
1651053470000|2022-04-27 09:57:50||3993.8||3993.8||3993.8||3993.8|0
1651053490000|2022-04-27 09:58:10||3990.8||3990.8||3990.8||3990.8|5
1651053500000|2022-04-27 09:58:20||3993.8||3993.8||3993.8||3993.8|0
1651053510000|2022-04-27 09:58:30|4006.8||4001.8||4006.8||4001.8||0
1651053540000|2022-04-27 09:59:00|4004.8||4000.8||4004.8||4000.8||0
1651053550000|2022-04-27 09:59:10|4004.8||4004.8||4004.8||4004.8||0
1651053560000|2022-04-27 09:59:20|4000.8|3988.8|4000.8|3988.8|4000.8|3993.8|4000.8|3988.8|11
1651053580000|2022-04-27 09:59:40||3993.8||3988.8||3993.8||3988.8|6
1651053600000|2022-04-27 10:00:00|4005.8||4000.8||4005.8||4000.8||0
1651053640000|2022-04-27 10:00:40|4004.8|3989.8|4000.8|3989.8|4004.8|3989.8|4000.8|3989.8|0
1651053650000|2022-04-27 10:00:50||3990.8||3993.8||3993.8||3990.8|0
1651053660000|2022-04-27 10:01:00|4004.8||4002.8||4005.8||4000.8||0
1651053670000|2022-04-27 10:01:10||3994.8||3994.8||3994.8||3994.8|0
1651053680000|2022-04-27 10:01:20||3993.8||3993.8||3993.8||3993.8|2
1651053720000|2022-04-27 10:02:00||3994.8||3994.8||3994.8||3994.8|0
1651053730000|2022-04-27 10:02:10|4007.8||4004.8||4007.8||4004.8||0
1651053740000|2022-04-27 10:02:20||3995.8||3995.8||3995.8||3995.8|0
1651053750000|2022-04-27 10:02:30|4008.8||4008.8||4008.8||4008.8||0
1651053800000|2022-04-27 10:03:20||3996.8||3996.8||3996.8||3996.8|0
1651053810000|2022-04-27 10:03:30|4009.8||4007.8||4009.8||4007.8||0
1651053830000|2022-04-27 10:03:50|4010.8||4007.8||4010.8||4007.8||0
1651053840000|2022-04-27 10:04:00|4009.8||4009.8||4009.8||4009.8||0
1651053850000|2022-04-27 10:04:10|4011.8||4010.8||4011.8||4010.8||5
1651053870000|2022-04-27 10:04:30|4011.8||4011.8||4011.8||4011.8||0
1651053880000|2022-04-27 10:04:40|4010.8|4001.8|4011.8|4003.8|4011.8|4003.8|4010.8|4001.8|0
1651053890000|2022-04-27 10:04:50||4004.8||4003.8||4004.8||4003.8|1
1651053900000|2022-04-27 10:05:00||4002.8||4003.8||4003.8||4002.8|5
1651053920000|2022-04-27 10:05:20|4009.8|4002.8|4009.8|3996.8|4009.8|4002.8|4009.8|3996.8|6
1651053930000|2022-04-27 10:05:30|4011.8|4003.8|4011.8|4003.8|4011.8|4003.8|4011.8|4003.8|3
1651053940000|2022-04-27 10:05:40|4010.8|3996.8|4011.8|4001.8|4011.8|4001.8|4010.8|3996.8|2
1651053960000|2022-04-27 10:06:00||4003.8||4001.8||4003.8||4001.8|1
1651053970000|2022-04-27 10:06:10|4009.8||4009.8||4009.8||4009.8||0
1651053980000|2022-04-27 10:06:20|4011.8||4011.8||4011.8||4010.8||0
1651053990000|2022-04-27 10:06:30|4010.8||4011.8||4011.8||4010.8||0
1651054010000|2022-04-27 10:06:50|4012.8||4012.8||4012.8||4012.8||3
1651054020000|2022-04-27 10:07:00||3996.8||4003.8||4003.8||3996.8|0
1651054040000|2022-04-27 10:07:20|4010.8|4001.8|4012.8|4003.8|4012.8|4003.8|4010.8|4001.8|6
1651054050000|2022-04-27 10:07:30||4005.8||4003.8||4005.8||4003.8|2
1651054060000|2022-04-27 10:07:40||4004.8||4004.8||4004.8||4004.8|0
1651054080000|2022-04-27 10:08:00|4014.8||4012.8||4014.8||4012.8||1
1651054110000|2022-04-27 10:08:30|4011.8|4003.8|4010.8|4003.8|4011.8|4003.8|4010.8|4003.8|1
1651054120000|2022-04-27 10:08:40||4001.8||4001.8||4001.8||4001.8|5
1651054130000|2022-04-27 10:08:50|4009.8|3997.8|4008.8|3997.8|4010.8|3997.8|4008.8|3997.8|1
1651054140000|2022-04-27 10:09:00|4010.8||4010.8||4010.8||4007.8||0
1651054150000|2022-04-27 10:09:10||4003.8||4003.8||4003.8||4003.8|0
1651054160000|2022-04-27 10:09:20|4011.8|3997.8|4011.8|3997.8|4011.8|3997.8|4011.8|3997.8|5
1651054180000|2022-04-27 10:09:40||4003.8||4003.8||4003.8||4003.8|0
1651054200000|2022-04-27 10:10:00|4010.8|3997.8|4010.8|3997.8|4010.8|3997.8|4010.8|3997.8|0
1651054210000|2022-04-27 10:10:10||4003.8||4003.8||4003.8||4003.8|7
1651054220000|2022-04-27 10:10:20|4009.8|3997.8|4010.8|3997.8|4010.8|4003.8|4009.8|3997.8|4
1651054230000|2022-04-27 10:10:30|4011.8||4008.8||4011.8||4008.8||0
1651054240000|2022-04-27 10:10:40|4011.8|3998.8|4011.8|3998.8|4011.8|3998.8|4011.8|3998.8|0
1651054250000|2022-04-27 10:10:50|4007.8|3997.8|4010.8|4003.8|4011.8|4003.8|4007.8|3997.8|2
1651054260000|2022-04-27 10:11:00|4011.8||4011.8||4011.8||4011.8||0
1651054270000|2022-04-27 10:11:10|||||||||1
1651054280000|2022-04-27 10:11:20|4012.8||4012.8||4012.8||4012.8||0
1651054300000|2022-04-27 10:11:40|4011.8||4011.8||4011.8||4010.8||0
1651054320000|2022-04-27 10:12:00|4012.8||4012.8||4012.8||4012.8||0
1651054340000|2022-04-27 10:12:20|4011.8|3997.8|4011.8|3998.8|4012.8|4003.8|4008.8|3997.8|15
1651054370000|2022-04-27 10:12:50|4007.8|4000.8|4006.8|3998.8|4011.8|4001.8|4006.8|3998.8|6
1651054390000|2022-04-27 10:13:10||3999.8||3999.8||3999.8||3999.8|0
1651054410000|2022-04-27 10:13:30|4010.8||4006.8||4010.8||4006.8||1
1651054440000|2022-04-27 10:14:00|||||||||1
1651054450000|2022-04-27 10:14:10||3998.8||3998.8||3998.8||3998.8|7
1651054460000|2022-04-27 10:14:20||3997.8||3998.8||3998.8||3997.8|2
1651054470000|2022-04-27 10:14:30|4007.8||4005.8||4007.8||4005.8||0
1651054490000|2022-04-27 10:14:50||3997.8||3997.8||3997.8||3997.8|4
1651054520000|2022-04-27 10:15:20||3998.8||3997.8||3998.8||3997.8|1
1651054530000|2022-04-27 10:15:30|4004.8|3996.8|4004.8|3996.8|4004.8|3996.8|4004.8|3996.8|2
1651054540000|2022-04-27 10:15:40|4002.8|3995.8|4004.8|3995.8|4004.8|3995.8|4002.8|3995.8|1
1651054550000|2022-04-27 10:15:50|4002.8||4004.8||4004.8||4002.8||1
1651054570000|2022-04-27 10:16:10|4005.8||4005.8||4006.8||4005.8||0
1651054580000|2022-04-27 10:16:20|4006.8|3993.8|4001.8|3990.8|4006.8|3996.8|4001.8|3990.8|2
1651054620000|2022-04-27 10:17:00||3993.8||3993.8||3993.8||3993.8|0
1651054630000|2022-04-27 10:17:10|||||||||1
1651054640000|2022-04-27 10:17:20|4002.8||4000.8||4003.8||4000.8||0
1651054690000|2022-04-27 10:18:10|||||||||4
1651054710000|2022-04-27 10:18:30|4001.8||4001.8||4002.8||4001.8||0
1651054730000|2022-04-27 10:18:50|4002.8||4001.8||4002.8||4001.8||4
1651054750000|2022-04-27 10:19:10||3994.8||3993.8||3994.8||3993.8|1
1651054800000|2022-04-27 10:20:00|4000.8|3990.8|4000.8|3990.8|4001.8|3990.8|3998.8|3990.8|6
1651054810000|2022-04-27 10:20:10||3993.8||3993.8||3993.8||3993.8|0
1651054820000|2022-04-27 10:20:20||3990.8||3991.8||3992.8||3990.8|0
1651054830000|2022-04-27 10:20:30|4001.8|3994.8|4001.8|3994.8|4001.8|3994.8|4000.8|3991.8|6
1651054840000|2022-04-27 10:20:40||3991.8||3992.8||3992.8||3991.8|5
1651054850000|2022-04-27 10:20:50|4000.8||4001.8||4001.8||4000.8||0
1651054880000|2022-04-27 10:21:20||3991.8||3991.8||3991.8||3991.8|1
1651054900000|2022-04-27 10:21:40|4000.8||4000.8||4000.8||4000.8||0
1651054910000|2022-04-27 10:21:50||3993.8||3993.8||3993.8||3993.8|4
1651055020000|2022-04-27 10:23:40|4001.8||4000.8||4001.8||4000.8||0
1651055080000|2022-04-27 10:24:40|4003.8|3991.8|4000.8|3991.8|4003.8|3991.8|3999.8|3991.8|3
1651055090000|2022-04-27 10:24:50||3992.8||3992.8||3992.8||3992.8|0
1651055110000|2022-04-27 10:25:10|4001.8||4001.8||4003.8||4001.8||0
1651055120000|2022-04-27 10:25:20|4000.8|3991.8|4000.8|3991.8|4000.8|3994.8|4000.8|3991.8|3
1651055130000|2022-04-27 10:25:30|4003.8|3993.8|4000.8|3993.8|4003.8|3993.8|4000.8|3993.8|0
1651055150000|2022-04-27 10:25:50|4003.8||4001.8||4003.8||4001.8||0
1651055180000|2022-04-27 10:26:20|4000.8||4000.8||4000.8||4000.8||0
1651055210000|2022-04-27 10:26:50|4004.8||4006.8||4006.8||4004.8||1
1651055270000|2022-04-27 10:27:50||3994.8||3994.8||3994.8||3994.8|0
1651055290000|2022-04-27 10:28:10|4005.8|3995.8|4005.8|3995.8|4005.8|3995.8|4005.8|3995.8|0
1651055300000|2022-04-27 10:28:20|4003.8|3996.8|4005.8|3996.8|4005.8|3996.8|4003.8|3996.8|1
1651055320000|2022-04-27 10:28:40||3997.8||3997.8||3997.8||3997.8|0
1651055330000|2022-04-27 10:28:50||3998.8||3998.8||3998.8||3998.8|0
1651055340000|2022-04-27 10:29:00|4007.8|4000.8|4007.8|4000.8|4007.8|4000.8|4007.8|4000.8|3
1651055370000|2022-04-27 10:29:30|4009.8||4007.8||4009.8||4007.8||0
1651055380000|2022-04-27 10:29:40||3998.8||3998.8||3998.8||3998.8|4
1651055410000|2022-04-27 10:30:10||4000.8||3997.8||4000.8||3997.8|2
1651055430000|2022-04-27 10:30:30|4006.8||4006.8||4006.8||4006.8||0
1651055450000|2022-04-27 10:30:50|4005.8||4005.8||4005.8||4005.8||0
1651055460000|2022-04-27 10:31:00|4006.8||4006.8||4006.8||4006.8||0
1651055480000|2022-04-27 10:31:20|4008.8||4006.8||4008.8||4006.8||10
1651055490000|2022-04-27 10:31:30|4007.8||4007.8||4007.8||4007.8||5
1651055510000|2022-04-27 10:31:50||3998.8||3999.8||3999.8||3998.8|0
1651055520000|2022-04-27 10:32:00|4011.8||4010.8||4011.8||4010.8||2
1651055550000|2022-04-27 10:32:30|4008.8|3998.8|4008.8|3998.8|4008.8|3998.8|4008.8|3998.8|1
1651055560000|2022-04-27 10:32:40|4010.8||4008.8||4010.8||4008.8||0
1651055580000|2022-04-27 10:33:00|4010.8||4009.8||4011.8||4009.8||0
1651055620000|2022-04-27 10:33:40||3999.8||3999.8||3999.8||3999.8|0
1651055630000|2022-04-27 10:33:50|4010.8||4010.8||4010.8||4010.8||0
1651055680000|2022-04-27 10:34:40|4011.8||4011.8||4011.8||4011.8||0
1651055690000|2022-04-27 10:34:50|4009.8||4009.8||4009.8||4009.8||0
1651055700000|2022-04-27 10:35:00|4010.8||4008.8||4010.8||4008.8||0
1651055710000|2022-04-27 10:35:10|4011.8|4000.8|4011.8|3999.8|4011.8|4000.8|4011.8|3999.8|1
1651055720000|2022-04-27 10:35:20|4007.8||4009.8||4011.8||4007.8||5
1651055760000|2022-04-27 10:36:00||3997.8||3997.8||3997.8||3997.8|1
1651055800000|2022-04-27 10:36:40||4002.8||4002.8||4002.8||3997.8|5
1651055820000|2022-04-27 10:37:00|4011.8||4010.8||4011.8||4010.8||0
1651055830000|2022-04-27 10:37:10||4003.8||4002.8||4003.8||4002.8|1
1651055840000|2022-04-27 10:37:20|4008.8|3997.8|4010.8|3997.8|4010.8|3997.8|4008.8|3997.8|5
1651055850000|2022-04-27 10:37:30|4009.8||4009.8||4009.8||4009.8||0
1651055860000|2022-04-27 10:37:40|4010.8||4010.8||4010.8||4009.8||0
1651055890000|2022-04-27 10:38:10|4009.8|4002.8|4010.8|4002.8|4010.8|4002.8|4009.8|3997.8|5
1651055900000|2022-04-27 10:38:20|4011.8||4011.8||4011.8||4011.8||0
1651055930000|2022-04-27 10:38:50||4003.8||4003.8||4003.8||4003.8|0
1651055940000|2022-04-27 10:39:00|4010.8|4004.8|4011.8|4003.8|4011.8|4004.8|4010.8|4003.8|5
1651055950000|2022-04-27 10:39:10|4012.8||4012.8||4012.8||4012.8||0
1651055960000|2022-04-27 10:39:20||4004.8||4004.8||4004.8||4004.8|4
1651055970000|2022-04-27 10:39:30||4003.8||4003.8||4003.8||4003.8|2
1651055980000|2022-04-27 10:39:40|4011.8|3997.8|4009.8|3997.8|4011.8|3997.8|4009.8|3997.8|1
1651055990000|2022-04-27 10:39:50|4011.8|4004.8|4011.8|4004.8|4011.8|4004.8|4011.8|4004.8|1
1651056050000|2022-04-27 10:40:50|4010.8|3997.8|4010.8|3997.8|4010.8|3997.8|4010.8|3997.8|5
1651056110000|2022-04-27 10:41:50|4011.8||4010.8||4011.8||4010.8||5
1651056120000|2022-04-27 10:42:00|4011.8||4010.8||4011.8||4010.8||0
1651056150000|2022-04-27 10:42:30|4011.8||4010.8||4011.8||4010.8||5
1651056160000|2022-04-27 10:42:40|4011.8||4010.8||4011.8||4010.8||5
1651056170000|2022-04-27 10:42:50||4003.8||4003.8||4003.8||4003.8|2
1651056190000|2022-04-27 10:43:10|4009.8|3997.8|4010.8|3997.8|4010.8|3997.8|4009.8|3997.8|4
1651056220000|2022-04-27 10:43:40|4009.8||4009.8||4009.8||4009.8||0
1651056300000|2022-04-27 10:45:00|4008.8|3996.8|4006.8|3991.8|4008.8|3996.8|3999.8|3991.8|9
1651056310000|2022-04-27 10:45:10|4009.8|3992.8|4009.8|3992.8|4011.8|3992.8|4007.8|3992.8|2
1651056320000|2022-04-27 10:45:20|4011.8||4011.8||4011.8||4009.8||0
1651056330000|2022-04-27 10:45:30|4010.8||4010.8||4010.8||4010.8||0
1651056360000|2022-04-27 10:46:00|4009.8|4003.8|4007.8|3991.8|4009.8|4003.8|4006.8|3991.8|5
1651056370000|2022-04-27 10:46:10|4006.8|3992.8|4007.8|3991.8|4009.8|3992.8|4006.8|3991.8|5
1651056380000|2022-04-27 10:46:20|4008.8||4006.8||4009.8||4006.8||0
1651056390000|2022-04-27 10:46:30||3993.8||3993.8||3993.8||3993.8|0
1651056400000|2022-04-27 10:46:40|4005.8||4005.8||4005.8||4005.8||0
1651056410000|2022-04-27 10:46:50|4006.8||4006.8||4006.8||4006.8||5
1651056420000|2022-04-27 10:47:00|4005.8||4004.8||4006.8||4004.8||1
1651056430000|2022-04-27 10:47:10|4003.8||4003.8||4003.8||4003.8||0
1651056440000|2022-04-27 10:47:20|4004.8||4003.8||4004.8||4003.8||0
1651056450000|2022-04-27 10:47:30|4004.8||4004.8||4004.8||4004.8||0
1651056460000|2022-04-27 10:47:40|4006.8||4003.8||4006.8||4003.8||0
1651056470000|2022-04-27 10:47:50|4002.8||4004.8||4006.8||4002.8||0
1651056480000|2022-04-27 10:48:00|4008.8||4003.8||4011.8||4003.8||5
1651056490000|2022-04-27 10:48:10|4008.8||4011.8||4011.8||4002.8||0
1651056500000|2022-04-27 10:48:20|4002.8||4003.8||4003.8||4002.8||0
1651056530000|2022-04-27 10:48:50|4007.8||4004.8||4007.8||4004.8||5
1651056550000|2022-04-27 10:49:10||3994.8||3993.8||3994.8||3993.8|0
1651056570000|2022-04-27 10:49:30|4011.8||4004.8||4011.8||4004.8||0
1651056580000|2022-04-27 10:49:40|||||||||5
1651056590000|2022-04-27 10:49:50|4010.8|3994.8|4005.8|3994.8|4010.8|3994.8|4005.8|3994.8|5
1651056600000|2022-04-27 10:50:00|4011.8||4006.8||4011.8||4006.8||10
1651056660000|2022-04-27 10:51:00|4011.8|3993.8|4007.8|3994.8|4011.8|3994.8|4005.8|3993.8|0
1651056670000|2022-04-27 10:51:10|4011.8||4006.8||4011.8||4006.8||0
1651056680000|2022-04-27 10:51:20|4011.8||4007.8||4011.8||4007.8||0
1651056700000|2022-04-27 10:51:40||3995.8||3996.8||3996.8||3995.8|0
1651056710000|2022-04-27 10:51:50||3997.8||3998.8||3998.8||3997.8|0
1651056730000|2022-04-27 10:52:10|4011.8|3999.8|4010.8|3999.8|4011.8|4000.8|4010.8|3999.8|0
1651056750000|2022-04-27 10:52:30|4011.8|3997.8|4005.8|3997.8|4011.8|3997.8|4005.8|3997.8|5
1651056760000|2022-04-27 10:52:40|4011.8||4011.8||4011.8||4011.8||0
1651056770000|2022-04-27 10:52:50|4005.8||4011.8||4011.8||4005.8||0
1651056780000|2022-04-27 10:53:00|4010.8||4010.8||4010.8||4010.8||2
1651056790000|2022-04-27 10:53:10||3998.8||3997.8||3998.8||3997.8|0
1651056800000|2022-04-27 10:53:20|4011.8||4009.8||4011.8||4009.8||0
1651056820000|2022-04-27 10:53:40|4011.8||4009.8||4011.8||4009.8||0
1651056840000|2022-04-27 10:54:00|4011.8||4008.8||4011.8||4008.8||0
1651056850000|2022-04-27 10:54:10|4011.8||4011.8||4011.8||4007.8||2
1651056860000|2022-04-27 10:54:20|4006.8||4006.8||4011.8||4006.8||0
1651056880000|2022-04-27 10:54:40|4011.8||4007.8||4011.8||4007.8||2
1651056900000|2022-04-27 10:55:00|4011.8||4007.8||4011.8||4007.8||0
1651056910000|2022-04-27 10:55:10||3998.8||3998.8||3999.8||3998.8|0
1651056920000|2022-04-27 10:55:20||3999.8||3999.8||3999.8||3999.8|1
1651056930000|2022-04-27 10:55:30||3998.8||3998.8||3998.8||3998.8|0
1651056960000|2022-04-27 10:56:00|4011.8||4006.8||4011.8||4006.8||0
1651056970000|2022-04-27 10:56:10||3997.8||3997.8||3997.8||3997.8|3
1651056980000|2022-04-27 10:56:20||3996.8||3996.8||3996.8||3996.8|1
1651057060000|2022-04-27 10:57:40|4011.8||4011.8||4011.8||4011.8||0
1651057070000|2022-04-27 10:57:50|4005.8||4005.8||4005.8||4005.8||0
1651057080000|2022-04-27 10:58:00|4011.8|3997.8|4005.8|3997.8|4011.8|3997.8|4005.8|3997.8|0
1651057090000|2022-04-27 10:58:10|4011.8|3996.8|4005.8|3996.8|4011.8|3996.8|4005.8|3996.8|0
1651057100000|2022-04-27 10:58:20|4011.8|3997.8|4004.8|3996.8|4011.8|3997.8|4004.8|3996.8|1
1651057110000|2022-04-27 10:58:30|4011.8||4004.8||4011.8||4004.8||2
1651057180000|2022-04-27 10:59:40|4005.8||4005.8||4005.8||4005.8||2
1651057200000|2022-04-27 11:00:00|4011.8||4004.8||4011.8||4004.8||2
1651057210000|2022-04-27 11:00:10||3995.8||3993.8||3995.8||3993.8|2
1651057230000|2022-04-27 11:00:30||3994.8||3995.8||3995.8||3993.8|0
1651057240000|2022-04-27 11:00:40||3993.8||3994.8||3994.8||3993.8|0
1651057260000|2022-04-27 11:01:00||3993.8||3993.8||3993.8||3993.8|4
1651057270000|2022-04-27 11:01:10|4005.8||4003.8||4005.8||4003.8||0
1651057280000|2022-04-27 11:01:20||3994.8||3994.8||3995.8||3994.8|0
1651057310000|2022-04-27 11:01:50|4002.8||4002.8||4002.8||4002.8||0
1651057320000|2022-04-27 11:02:00|4003.8||4003.8||4003.8||4003.8||2
1651057330000|2022-04-27 11:02:10|4004.8||4003.8||4004.8||4002.8||3
1651057360000|2022-04-27 11:02:40|4001.8|3991.8|4003.8|3992.8|4003.8|3992.8|4001.8|3991.8|3
1651057380000|2022-04-27 11:03:00||3991.8||3991.8||3991.8||3991.8|0
1651057390000|2022-04-27 11:03:10|4004.8|3992.8|4002.8|3992.8|4004.8|3992.8|4002.8|3992.8|0
1651057430000|2022-04-27 11:03:50|3999.8|3991.8|3998.8|3991.8|4000.8|3991.8|3998.8|3991.8|1
1651057450000|2022-04-27 11:04:10||3989.8||3989.8||3989.8||3989.8|4
1651057470000|2022-04-27 11:04:30|3997.8||3997.8||3997.8||3997.8||0
1651057490000|2022-04-27 11:04:50||3988.8||3988.8||3989.8||3988.8|1
1651057500000|2022-04-27 11:05:00||3989.8||3988.8||3989.8||3988.8|0
1651057530000|2022-04-27 11:05:30||3989.8||3988.8||3989.8||3988.8|0
1651057550000|2022-04-27 11:05:50||3987.8||3987.8||3987.8||3987.8|1
1651057560000|2022-04-27 11:06:00|3996.8|3983.8|3996.8|3985.8|3996.8|3985.8|3996.8|3983.8|3
1651057570000|2022-04-27 11:06:10|3999.8||3999.8||3999.8||3995.8||0
1651057580000|2022-04-27 11:06:20|3994.8||3993.8||3999.8||3993.8||2
1651057590000|2022-04-27 11:06:30|3992.8|3983.8|3993.8|3984.8|3993.8|3984.8|3992.8|3983.8|2
1651057600000|2022-04-27 11:06:40||3983.8||3983.8||3984.8||3983.8|0
1651057610000|2022-04-27 11:06:50|3990.8|3982.8|3990.8|3982.8|3990.8|3982.8|3990.8|3982.8|1
1651057620000|2022-04-27 11:07:00|3989.8|3981.8|3993.8|3982.8|3993.8|3984.8|3989.8|3981.8|1
1651057650000|2022-04-27 11:07:30||3981.8||3981.8||3981.8||3981.8|0
1651057730000|2022-04-27 11:08:50||3982.8||3983.8||3983.8||3982.8|0
1651057760000|2022-04-27 11:09:20|3991.8|3982.8|3991.8|3982.8|3991.8|3982.8|3991.8|3982.8|0
1651057770000|2022-04-27 11:09:30|3993.8||3993.8||3993.8||3992.8||0
1651057780000|2022-04-27 11:09:40||3981.8||3981.8||3981.8||3981.8|0
1651057810000|2022-04-27 11:10:10|3988.8||3993.8||3993.8||3988.8||1
1651057830000|2022-04-27 11:10:30|3995.8|3982.8|3995.8|3986.8|3996.8|3987.8|3995.8|3981.8|1
1651057840000|2022-04-27 11:10:40|3998.8|3989.8|3999.8|3987.8|3999.8|3989.8|3998.8|3987.8|1
1651057850000|2022-04-27 11:10:50||3985.8||3985.8||3985.8||3985.8|0
1651057860000|2022-04-27 11:11:00||3984.8||3985.8||3985.8||3984.8|0
1651057870000|2022-04-27 11:11:10||3984.8||3981.8||3985.8||3981.8|0
1651057880000|2022-04-27 11:11:20|3998.8|3982.8|3999.8|3981.8|3999.8|3982.8|3998.8|3981.8|0
1651057900000|2022-04-27 11:11:40||3982.8||3981.8||3982.8||3981.8|0
1651057930000|2022-04-27 11:12:10||3982.8||3981.8||3982.8||3981.8|0
1651057950000|2022-04-27 11:12:30||3982.8||3981.8||3982.8||3981.8|0
1651057970000|2022-04-27 11:12:50||3982.8||3983.8||3983.8||3981.8|0
1651057990000|2022-04-27 11:13:10||3984.8||3985.8||3985.8||3983.8|0
1651058000000|2022-04-27 11:13:20||3983.8||3983.8||3983.8||3983.8|0
1651058020000|2022-04-27 11:13:40|3991.8|3984.8|3991.8|3983.8|3991.8|3984.8|3991.8|3983.8|1
1651058030000|2022-04-27 11:13:50|3990.8|3981.8|3989.8|3981.8|3991.8|3981.8|3989.8|3981.8|10
1651058050000|2022-04-27 11:14:10||3978.8||3979.8||3979.8||3977.8|1
1651058070000|2022-04-27 11:14:30||3975.8||3980.8||3980.8||3975.8|0
1651058090000|2022-04-27 11:14:50|3991.8||3989.8||3991.8||3989.8||0
1651058120000|2022-04-27 11:15:20||3975.8||3980.8||3980.8||3975.8|2
1651058160000|2022-04-27 11:16:00|3991.8||3988.8||3991.8||3988.8||0
1651058180000|2022-04-27 11:16:20||3979.8||3980.8||3980.8||3979.8|2
1651058190000|2022-04-27 11:16:30|3991.8|3982.8|3989.8|3980.8|3991.8|3982.8|3989.8|3980.8|1
1651058200000|2022-04-27 11:16:40||3981.8||3981.8||3981.8||3981.8|0
1651058240000|2022-04-27 11:17:20|||||||||1
1651058250000|2022-04-27 11:17:30|3991.8||3988.8||3991.8||3988.8||2
1651058260000|2022-04-27 11:17:40|3991.8|3982.8|3993.8|3982.8|3994.8|3982.8|3991.8|3982.8|5
1651058270000|2022-04-27 11:17:50||3981.8||3983.8||3983.8||3981.8|0
1651058280000|2022-04-27 11:18:00|3990.8|3984.8|3992.8|3983.8|3992.8|3984.8|3990.8|3983.8|5
1651058310000|2022-04-27 11:18:30||3981.8||3981.8||3981.8||3981.8|1
1651058320000|2022-04-27 11:18:40|3989.8||3991.8||3991.8||3989.8||0
1651058330000|2022-04-27 11:18:50|3994.8||3992.8||3994.8||3992.8||2
1651058340000|2022-04-27 11:19:00|3994.8||3994.8||3994.8||3994.8||0
1651058390000|2022-04-27 11:19:50|3993.8||3994.8||3994.8||3993.8||0
1651058420000|2022-04-27 11:20:20||3982.8||3982.8||3982.8||3982.8|0
1651058440000|2022-04-27 11:20:40||3983.8||3983.8||3983.8||3983.8|0
1651058450000|2022-04-27 11:20:50|3993.8|3984.8|3993.8|3983.8|3993.8|3984.8|3993.8|3983.8|1
1651058480000|2022-04-27 11:21:20||3982.8||3982.8||3982.8||3982.8|1
1651058550000|2022-04-27 11:22:30|3988.8|3975.8|3988.8|3975.8|3988.8|3975.8|3988.8|3975.8|2
1651058560000|2022-04-27 11:22:40||3976.8||3976.8||3976.8||3976.8|0
1651058570000|2022-04-27 11:22:50||3975.8||3975.8||3975.8||3975.8|0
1651058620000|2022-04-27 11:23:40||3972.8||3971.8||3972.8||3971.8|0
1651058640000|2022-04-27 11:24:00|3987.8|3972.8|3987.8|3971.8|3987.8|3972.8|3987.8|3971.8|1
1651058660000|2022-04-27 11:24:20|3982.8|3972.8|3982.8|3972.8|3982.8|3972.8|3982.8|3972.8|0
1651058670000|2022-04-27 11:24:30|3976.8|3966.8|3982.8|3966.8|3982.8|3972.8|3976.8|3966.8|6
1651058680000|2022-04-27 11:24:40|3976.8||3976.8||3976.8||3976.8||1
1651058690000|2022-04-27 11:24:50||3967.8||3967.8||3967.8||3966.8|0
1651058700000|2022-04-27 11:25:00|3983.8|3966.8|3982.8|3966.8|3983.8|3966.8|3982.8|3966.8|7
1651058720000|2022-04-27 11:25:20||3965.8||3966.8||3966.8||3965.8|0
1651058730000|2022-04-27 11:25:30||3965.8||3965.8||3965.8||3965.8|1
1651058740000|2022-04-27 11:25:40|3973.8||3981.8||3983.8||3973.8||0
1651058750000|2022-04-27 11:25:50|3980.8||3979.8||3980.8||3979.8||0
1651058770000|2022-04-27 11:26:10|3978.8||3978.8||3978.8||3978.8||0
1651058780000|2022-04-27 11:26:20|3977.8||3978.8||3978.8||3977.8||2
1651058810000|2022-04-27 11:26:50||3966.8||3965.8||3966.8||3965.8|5
1651058840000|2022-04-27 11:27:20|3971.8|3961.8|3971.8|3961.8|3971.8|3961.8|3971.8|3961.8|24
1651058860000|2022-04-27 11:27:40|3978.8|3960.8|3978.8|3965.8|3978.8|3965.8|3978.8|3960.8|1
1651058870000|2022-04-27 11:27:50|3971.8|3963.8|3978.8|3962.8|3978.8|3964.8|3971.8|3962.8|0
1651058880000|2022-04-27 11:28:00||3961.8||3961.8||3961.8||3961.8|0
1651058900000|2022-04-27 11:28:20||3962.8||3963.8||3963.8||3962.8|0
1651058920000|2022-04-27 11:28:40||3964.8||3964.8||3964.8||3964.8|0
1651058950000|2022-04-27 11:29:10|3977.8||3977.8||3977.8||3977.8||0
1651058970000|2022-04-27 11:29:30|3978.8||3976.8||3978.8||3976.8||0
1651058980000|2022-04-27 11:29:40|3978.8||3978.8||3978.8||3978.8||0
1651058990000|2022-04-27 11:29:50|3975.8|3962.8|3975.8|3962.8|3975.8|3962.8|3975.8|3962.8|1
1651059000000|2022-04-27 11:30:00|3977.8||3974.8||3977.8||3974.8||0
1651059010000|2022-04-27 11:30:10|3977.8||3977.8||3977.8||3977.8||0
1651059020000|2022-04-27 11:30:20|3973.8|3960.8|3973.8|3959.8|3973.8|3960.8|3973.8|3959.8|1
1651059030000|2022-04-27 11:30:30|3975.8|3960.8|3972.8|3960.8|3975.8|3960.8|3972.8|3960.8|0
1651059040000|2022-04-27 11:30:40|3968.8|3959.8|3968.8|3960.8|3968.8|3960.8|3968.8|3958.8|0
1651059050000|2022-04-27 11:30:50|3969.8||3968.8||3972.8||3968.8||0
1651059060000|2022-04-27 11:31:00|3969.8|3958.8|3969.8|3958.8|3969.8|3959.8|3969.8|3958.8|2
1651059070000|2022-04-27 11:31:10|3972.8|3959.8|3969.8|3960.8|3972.8|3960.8|3969.8|3959.8|0
1651059080000|2022-04-27 11:31:20||3961.8||3960.8||3961.8||3960.8|1
1651059100000|2022-04-27 11:31:40|3972.8||3972.8||3972.8||3972.8||0
1651059110000|2022-04-27 11:31:50|3968.8|3959.8|3967.8|3959.8|3972.8|3959.8|3967.8|3959.8|1
1651059120000|2022-04-27 11:32:00|3972.8|3958.8|3966.8|3958.8|3972.8|3958.8|3966.8|3958.8|1
1651059130000|2022-04-27 11:32:10|3972.8|3957.8|3964.8|3957.8|3972.8|3957.8|3964.8|3957.8|1
1651059140000|2022-04-27 11:32:20|3965.8|3958.8|3965.8|3957.8|3965.8|3958.8|3965.8|3957.8|2
1651059150000|2022-04-27 11:32:30||3956.8||3957.8||3957.8||3955.8|1
1651059160000|2022-04-27 11:32:40|3963.8|3955.8|3963.8|3956.8|3963.8|3956.8|3963.8|3955.8|8
1651059170000|2022-04-27 11:32:50||3955.8||3955.8||3956.8||3955.8|0
1651059230000|2022-04-27 11:33:50|3965.8||3965.8||3965.8||3965.8||2
1651059240000|2022-04-27 11:34:00|3966.8||3966.8||3967.8||3966.8||2
1651059250000|2022-04-27 11:34:10||3956.8||3956.8||3957.8||3956.8|0
1651059260000|2022-04-27 11:34:20|3967.8|3960.8|3967.8|3960.8|3967.8|3960.8|3967.8|3956.8|1
1651059270000|2022-04-27 11:34:30||3956.8||3957.8||3957.8||3956.8|2
1651059280000|2022-04-27 11:34:40||3958.8||3958.8||3958.8||3958.8|0
1651059320000|2022-04-27 11:35:20|3972.8|3961.8|3970.8|3962.8|3972.8|3962.8|3970.8|3959.8|1
1651059340000|2022-04-27 11:35:40||3960.8||3961.8||3961.8||3960.8|1
1651059350000|2022-04-27 11:35:50||3960.8||3959.8||3960.8||3959.8|0
1651059370000|2022-04-27 11:36:10||3958.8||3959.8||3959.8||3958.8|0
1651059380000|2022-04-27 11:36:20||3960.8||3960.8||3960.8||3960.8|0
1651059390000|2022-04-27 11:36:30||3961.8||3960.8||3961.8||3960.8|0
1651059410000|2022-04-27 11:36:50|3968.8||3968.8||3968.8||3968.8||0
1651059420000|2022-04-27 11:37:00|3970.8|3961.8|3970.8|3960.8|3970.8|3962.8|3970.8|3960.8|1
1651059490000|2022-04-27 11:38:10||3961.8||3961.8||3961.8||3961.8|0
1651059500000|2022-04-27 11:38:20||3962.8||3962.8||3962.8||3962.8|0
1651059520000|2022-04-27 11:38:40||3961.8||3961.8||3961.8||3961.8|1
1651059570000|2022-04-27 11:39:30||3962.8||3962.8||3962.8||3962.8|0
1651059580000|2022-04-27 11:39:40||3961.8||3961.8||3961.8||3961.8|0
1651059610000|2022-04-27 11:40:10||3962.8||3962.8||3963.8||3962.8|0
1651059620000|2022-04-27 11:40:20||3963.8||3963.8||3963.8||3963.8|0
1651059640000|2022-04-27 11:40:40|3972.8|3964.8|3973.8|3963.8|3973.8|3964.8|3972.8|3963.8|1
1651059730000|2022-04-27 11:42:10||3964.8||3964.8||3965.8||3964.8|0
1651059740000|2022-04-27 11:42:20||3965.8||3966.8||3966.8||3965.8|0
1651059760000|2022-04-27 11:42:40||3965.8||3965.8||3965.8||3965.8|3
1651059850000|2022-04-27 11:44:10||3966.8||3965.8||3966.8||3965.8|0
1651059880000|2022-04-27 11:44:40||3966.8||3965.8||3966.8||3965.8|0
1651059930000|2022-04-27 11:45:30||3966.8||3965.8||3966.8||3965.8|1
1651059970000|2022-04-27 11:46:10||3966.8||3965.8||3966.8||3965.8|0
1651060000000|2022-04-27 11:46:40||3966.8||3965.8||3966.8||3965.8|0
1651060010000|2022-04-27 11:46:50||3966.8||3965.8||3966.8||3965.8|1
1651060030000|2022-04-27 11:47:10|3974.8|3966.8|3974.8|3967.8|3974.8|3967.8|3974.8|3966.8|1
1651060060000|2022-04-27 11:47:40|3976.8|3968.8|3976.8|3967.8|3976.8|3968.8|3976.8|3967.8|1
1651060150000|2022-04-27 11:49:10||3965.8||3965.8||3965.8||3965.8|3
1651060210000|2022-04-27 11:50:10|3977.8||3976.8||3977.8||3976.8||0
1651060250000|2022-04-27 11:50:50||3964.8||3964.8||3964.8||3964.8|2
1651060260000|2022-04-27 11:51:00|3977.8||3975.8||3977.8||3975.8||0
1651060270000|2022-04-27 11:51:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1651060280000|2022-04-27 11:51:20|3974.8|3964.8|3974.8|3964.8|3974.8|3964.8|3974.8|3964.8|1
1651060290000|2022-04-27 11:51:30|3977.8|3963.8|3973.8|3963.8|3977.8|3963.8|3973.8|3963.8|1
1651060300000|2022-04-27 11:51:40|3976.8||3976.8||3976.8||3976.8||0
1651060310000|2022-04-27 11:51:50|3972.8|3962.8|3972.8|3961.8|3972.8|3962.8|3972.8|3961.8|3
1651060320000|2022-04-27 11:52:00|3976.8||3971.8||3976.8||3971.8||0
1651060330000|2022-04-27 11:52:10|3970.8||3970.8||3970.8||3970.8||0
1651060350000|2022-04-27 11:52:30|3971.8||3969.8||3971.8||3969.8||0
1651060360000|2022-04-27 11:52:40|3971.8||3971.8||3971.8||3971.8||0
1651060370000|2022-04-27 11:52:50|3968.8||3968.8||3968.8||3968.8||0
1651060380000|2022-04-27 11:53:00|3971.8|3960.8|3968.8|3960.8|3971.8|3960.8|3968.8|3960.8|1
1651060410000|2022-04-27 11:53:30|3971.8||3967.8||3971.8||3967.8||0
1651060420000|2022-04-27 11:53:40||3958.8||3958.8||3959.8||3958.8|1
1651060440000|2022-04-27 11:54:00|3966.8||3966.8||3966.8||3966.8||0
1651060460000|2022-04-27 11:54:20||3957.8||3957.8||3957.8||3957.8|1
1651060490000|2022-04-27 11:54:50||3958.8||3958.8||3958.8||3958.8|0
1651060500000|2022-04-27 11:55:00||3957.8||3957.8||3957.8||3957.8|1
1651060540000|2022-04-27 11:55:40|3965.8|3959.8|3966.8|3957.8|3966.8|3959.8|3965.8|3957.8|1
1651060550000|2022-04-27 11:55:50|3964.8||3966.8||3966.8||3964.8||3
1651060560000|2022-04-27 11:56:00|3965.8|3956.8|3965.8|3956.8|3965.8|3956.8|3965.8|3956.8|2
1651060580000|2022-04-27 11:56:20||3957.8||3957.8||3957.8||3957.8|0
1651060590000|2022-04-27 11:56:30||3956.8||3956.8||3957.8||3956.8|2
1651060610000|2022-04-27 11:56:50|3963.8||3963.8||3963.8||3963.8||0
1651060620000|2022-04-27 11:57:00|3965.8||3965.8||3965.8||3965.8||0
1651060630000|2022-04-27 11:57:10|3968.8|3959.8|3968.8|3957.8|3968.8|3959.8|3968.8|3957.8|2
1651060640000|2022-04-27 11:57:20||3956.8||3956.8||3956.8||3956.8|0
1651060660000|2022-04-27 11:57:40||3957.8||3957.8||3957.8||3957.8|0
1651060680000|2022-04-27 11:58:00||3956.8||3956.8||3956.8||3956.8|0
1651060720000|2022-04-27 11:58:40|3965.8||3965.8||3965.8||3965.8||0
1651060830000|2022-04-27 12:00:30||3955.8||3955.8||3955.8||3955.8|1
1651060900000|2022-04-27 12:01:40||3956.8||3955.8||3956.8||3955.8|0
1651060910000|2022-04-27 12:01:50|3963.8||3963.8||3963.8||3963.8||0
1651060920000|2022-04-27 12:02:00|3965.8|3957.8|3963.8|3955.8|3965.8|3957.8|3963.8|3955.8|1
1651060930000|2022-04-27 12:02:10|3965.8||3965.8||3965.8||3965.8||1
1651060950000|2022-04-27 12:02:30|3966.8|3958.8|3966.8|3957.8|3966.8|3958.8|3966.8|3956.8|1
1651060990000|2022-04-27 12:03:10||3956.8||3955.8||3956.8||3955.8|0
1651061020000|2022-04-27 12:03:40||3958.8||3955.8||3958.8||3955.8|1
1651061030000|2022-04-27 12:03:50||3956.8||3955.8||3956.8||3955.8|0
1651061040000|2022-04-27 12:04:00|3968.8|3957.8|3968.8|3955.8|3968.8|3957.8|3968.8|3955.8|0
1651061060000|2022-04-27 12:04:20||3956.8||3957.8||3957.8||3956.8|0
1651061080000|2022-04-27 12:04:40||3960.8||3959.8||3960.8||3959.8|0
1651061100000|2022-04-27 12:05:00||3958.8||3959.8||3959.8||3957.8|0
1651061110000|2022-04-27 12:05:10||3957.8||3959.8||3959.8||3957.8|0
1651061130000|2022-04-27 12:05:30||3958.8||3959.8||3960.8||3958.8|0
1651061150000|2022-04-27 12:05:50||3958.8||3958.8||3958.8||3957.8|0
1651061190000|2022-04-27 12:06:30||3957.8||3955.8||3957.8||3955.8|1
1651061220000|2022-04-27 12:07:00|3966.8|3960.8|3966.8|3955.8|3966.8|3960.8|3966.8|3955.8|1
1651061230000|2022-04-27 12:07:10|3972.8|3956.8|3968.8|3957.8|3972.8|3957.8|3968.8|3955.8|0
1651061240000|2022-04-27 12:07:20|3973.8||3968.8||3974.8||3968.8||0
1651061250000|2022-04-27 12:07:30||3958.8||3958.8||3958.8||3957.8|0
1651061260000|2022-04-27 12:07:40|3974.8|3957.8|3968.8|3957.8|3974.8|3957.8|3968.8|3957.8|0
1651061290000|2022-04-27 12:08:10|3979.8|3958.8|3970.8|3960.8|3979.8|3960.8|3968.8|3957.8|0
1651061310000|2022-04-27 12:08:30|3976.8|3961.8|3970.8|3960.8|3976.8|3961.8|3970.8|3960.8|0
1651061320000|2022-04-27 12:08:40|3976.8||3970.8||3976.8||3970.8||0
1651061340000|2022-04-27 12:09:00|3976.8|3961.8|3971.8|3962.8|3979.8|3962.8|3970.8|3960.8|1
1651061350000|2022-04-27 12:09:10||3960.8||3962.8||3962.8||3960.8|0
1651061370000|2022-04-27 12:09:30|3977.8||3971.8||3977.8||3971.8||0
1651061380000|2022-04-27 12:09:40|3972.8|3963.8|3972.8|3963.8|3972.8|3963.8|3972.8|3963.8|1
1651061390000|2022-04-27 12:09:50|3979.8|3964.8|3974.8|3965.8|3979.8|3965.8|3973.8|3964.8|1
1651061410000|2022-04-27 12:10:10||3966.8||3966.8||3966.8||3966.8|0
1651061420000|2022-04-27 12:10:20||3965.8||3965.8||3965.8||3965.8|1
1651061480000|2022-04-27 12:11:20||3963.8||3963.8||3963.8||3963.8|1
1651061520000|2022-04-27 12:12:00||3964.8||3963.8||3964.8||3963.8|0
1651061530000|2022-04-27 12:12:10||3964.8||3964.8||3964.8||3964.8|0
1651061540000|2022-04-27 12:12:20||3963.8||3963.8||3963.8||3963.8|0
1651061560000|2022-04-27 12:12:40|3971.8||3971.8||3971.8||3971.8||0
1651061580000|2022-04-27 12:13:00||3964.8||3963.8||3964.8||3963.8|2
1651061590000|2022-04-27 12:13:10||3964.8||3963.8||3964.8||3963.8|1
1651061600000|2022-04-27 12:13:20|3973.8|3962.8|3970.8|3962.8|3973.8|3962.8|3970.8|3962.8|1
1651061610000|2022-04-27 12:13:30|3973.8||3973.8||3973.8||3973.8||2
1651061640000|2022-04-27 12:14:00|||||||||1
1651061650000|2022-04-27 12:14:10|3979.8|3963.8|3974.8|3963.8|3979.8|3963.8|3974.8|3962.8|0
1651061660000|2022-04-27 12:14:20||3962.8||3964.8||3964.8||3962.8|0
1651061680000|2022-04-27 12:14:40||3962.8||3962.8||3962.8||3962.8|0
1651061700000|2022-04-27 12:15:00||3963.8||3962.8||3963.8||3962.8|0
1651061720000|2022-04-27 12:15:20||3963.8||3963.8||3963.8||3963.8|0
1651061730000|2022-04-27 12:15:30||3962.8||3962.8||3963.8||3962.8|0
1651061760000|2022-04-27 12:16:00||3966.8||3962.8||3966.8||3962.8|0
1651061770000|2022-04-27 12:16:10||3963.8||3964.8||3964.8||3962.8|0
1651061780000|2022-04-27 12:16:20||3963.8||3964.8||3964.8||3962.8|0
1651061790000|2022-04-27 12:16:30|3973.8||3973.8||3973.8||3973.8||0
1651061810000|2022-04-27 12:16:50||3965.8||3965.8||3965.8||3965.8|0
1651061830000|2022-04-27 12:17:10||3966.8||3965.8||3966.8||3965.8|1
1651061870000|2022-04-27 12:17:50||3964.8||3964.8||3964.8||3964.8|1
1651061900000|2022-04-27 12:18:20||3962.8||3962.8||3962.8||3962.8|1
1651061930000|2022-04-27 12:18:50|3970.8|3960.8|3968.8|3960.8|3970.8|3960.8|3968.8|3960.8|2
1651061940000|2022-04-27 12:19:00|3969.8|3955.8|3968.8|3955.8|3969.8|3955.8|3967.8|3955.8|2
1651061950000|2022-04-27 12:19:10|3970.8||3968.8||3970.8||3968.8||0
1651062000000|2022-04-27 12:20:00|3970.8||3970.8||3970.8||3968.8||0
1651062010000|2022-04-27 12:20:10|3964.8||3970.8||3970.8||3964.8||0
1651062030000|2022-04-27 12:20:30|3969.8||3969.8||3969.8||3969.8||0
1651062050000|2022-04-27 12:20:50|||||||||5
1651062120000|2022-04-27 12:22:00||3958.8||3958.8||3958.8||3958.8|0
1651062130000|2022-04-27 12:22:10|3970.8||3970.8||3970.8||3970.8||0
1651062140000|2022-04-27 12:22:20|3968.8|3955.8|3968.8|3955.8|3968.8|3955.8|3968.8|3955.8|1
1651062150000|2022-04-27 12:22:30|3970.8||3966.8||3970.8||3966.8||0
1651062160000|2022-04-27 12:22:40|3970.8||3970.8||3970.8||3967.8||0
1651062170000|2022-04-27 12:22:50|3966.8|3958.8|3967.8|3958.8|3970.8|3958.8|3966.8|3958.8|0
1651062180000|2022-04-27 12:23:00||3955.8||3957.8||3957.8||3955.8|1
1651062200000|2022-04-27 12:23:20||3955.8||3955.8||3958.8||3955.8|1
1651062250000|2022-04-27 12:24:10|3969.8||3969.8||3969.8||3969.8||0
1651062260000|2022-04-27 12:24:20|3966.8|3956.8|3966.8|3956.8|3969.8|3956.8|3966.8|3956.8|0
1651062270000|2022-04-27 12:24:30|3969.8||3965.8||3969.8||3965.8||0
1651062280000|2022-04-27 12:24:40|3969.8||3969.8||3969.8||3969.8||0
1651062290000|2022-04-27 12:24:50|3964.8||3964.8||3964.8||3964.8||0
1651062300000|2022-04-27 12:25:00|3969.8||3964.8||3969.8||3964.8||0
1651062360000|2022-04-27 12:26:00|3966.8||3964.8||3966.8||3964.8||0
1651062370000|2022-04-27 12:26:10||3957.8||3957.8||3957.8||3957.8|0
1651062380000|2022-04-27 12:26:20||3956.8||3956.8||3956.8||3956.8|1
1651062440000|2022-04-27 12:27:20||3955.8||3955.8||3955.8||3955.8|1
1651062460000|2022-04-27 12:27:40|3966.8|3956.8|3966.8|3956.8|3966.8|3956.8|3966.8|3956.8|0
1651062470000|2022-04-27 12:27:50|3963.8||3963.8||3963.8||3963.8||0
1651062480000|2022-04-27 12:28:00|3966.8|3955.8|3963.8|3955.8|3966.8|3955.8|3962.8|3955.8|1
1651062540000|2022-04-27 12:29:00||3952.8||3952.8||3952.8||3952.8|2
1651062550000|2022-04-27 12:29:10||3953.8||3953.8||3953.8||3953.8|0
1651062570000|2022-04-27 12:29:30|3966.8||3964.8||3966.8||3963.8||0
1651062580000|2022-04-27 12:29:40|3966.8||3964.8||3966.8||3964.8||0
1651062620000|2022-04-27 12:30:20|3966.8||3964.8||3966.8||3964.8||0
1651062630000|2022-04-27 12:30:30|3966.8|3954.8|3964.8|3954.8|3966.8|3954.8|3964.8|3954.8|0
1651062640000|2022-04-27 12:30:40|3966.8|3955.8|3965.8|3957.8|3966.8|3957.8|3965.8|3955.8|0
1651062650000|2022-04-27 12:30:50|3966.8||3966.8||3966.8||3966.8||20
1651062700000|2022-04-27 12:31:40|3969.8||3967.8||3969.8||3967.8||1
1651062710000|2022-04-27 12:31:50|3971.8||3968.8||3971.8||3968.8||0
1651062720000|2022-04-27 12:32:00|3972.8||3974.8||3974.8||3972.8||0
1651062750000|2022-04-27 12:32:30|3973.8||3973.8||3973.8||3973.8||0
1651062770000|2022-04-27 12:32:50|3974.8||3972.8||3974.8||3972.8||0
1651062800000|2022-04-27 12:33:20||3955.8||3955.8||3955.8||3955.8|2
1651062900000|2022-04-27 12:35:00|3971.8||3971.8||3971.8||3971.8||0
1651062910000|2022-04-27 12:35:10||3956.8||3956.8||3956.8||3956.8|0
1651062920000|2022-04-27 12:35:20|3967.8|3957.8|3967.8|3956.8|3967.8|3957.8|3967.8|3956.8|1
1651062930000|2022-04-27 12:35:30|3964.8||3965.8||3965.8||3964.8||0
1651062940000|2022-04-27 12:35:40|3967.8||3965.8||3967.8||3965.8||0
1651062970000|2022-04-27 12:36:10|3967.8||3965.8||3967.8||3965.8||0
1651062990000|2022-04-27 12:36:30|3967.8||3966.8||3967.8||3966.8||0
1651063000000|2022-04-27 12:36:40||3957.8||3957.8||3957.8||3957.8|0
1651063010000|2022-04-27 12:36:50|3964.8|3956.8|3964.8|3956.8|3964.8|3956.8|3964.8|3956.8|1
1651063020000|2022-04-27 12:37:00|3967.8||3965.8||3967.8||3965.8||0
1651063040000|2022-04-27 12:37:20|3967.8||3967.8||3974.8||3967.8||0
1651063100000|2022-04-27 12:38:20|3968.8|3957.8|3964.8|3956.8|3968.8|3957.8|3964.8|3956.8|1
1651063110000|2022-04-27 12:38:30|3968.8||3966.8||3968.8||3965.8||0
1651063120000|2022-04-27 12:38:40|3968.8||3966.8||3968.8||3966.8||0
1651063130000|2022-04-27 12:38:50|3968.8||3968.8||3970.8||3966.8||0
1651063140000|2022-04-27 12:39:00|3970.8||3970.8||3970.8||3969.8||0
1651063180000|2022-04-27 12:39:40|3969.8||3969.8||3969.8||3969.8||0
1651063190000|2022-04-27 12:39:50|3970.8||3970.8||3970.8||3970.8||0
1651063200000|2022-04-27 12:40:00|3969.8||3970.8||3970.8||3969.8||0
1651104000000|2022-04-28 00:00:00|4071.2|4062.2|4070.4|4061.4|4071.2|4062.2|4070.4|4061.4|0
1651104010000|2022-04-28 00:00:10|4070.1|4061.1|4070.1|4061.1|4070.4|4061.4|4070.1|4061.1|0
1651104020000|2022-04-28 00:00:20|4070.4|4061.4|4071|4062|4071|4062|4070.4|4061.4|0
1651104030000|2022-04-28 00:00:30|4070.8|4061.8|4070.1|4061.1|4071|4062|4070.1|4061.1|0
1651104060000|2022-04-28 00:01:00|4070.2|4061.2|4070.1|4061.1|4070.7|4061.7|4070.1|4061.1|0
1651104070000|2022-04-28 00:01:10|4070.4|4061.4|4070.4|4061.4|4070.4|4061.4|4070.4|4061.4|0
1651104080000|2022-04-28 00:01:20|4070.5|4061.5|4070.1|4061.1|4070.7|4061.7|4070.1|4061.1|0
1651104090000|2022-04-28 00:01:30|4070.4|4061.4|4068.6|4059.6|4070.4|4061.4|4068.6|4059.6|0
1651104100000|2022-04-28 00:01:40|4068.4|4059.4|4068.4|4059.4|4068.6|4059.6|4068.4|4059.4|0
1651104110000|2022-04-28 00:01:50|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|0
1651104120000|2022-04-28 00:02:00|4068.4|4059.4|4068.1|4059.1|4068.4|4059.4|4068.1|4059.1|0
1651104130000|2022-04-28 00:02:10|4067.9|4058.9|4067.8|4058.8|4067.9|4058.9|4067.8|4058.8|0
1651104140000|2022-04-28 00:02:20|4067.9|4058.9|4068.1|4059.1|4068.1|4059.1|4067.8|4058.8|0
1651104150000|2022-04-28 00:02:30|4068.4|4059.4|4068.6|4059.6|4068.9|4059.9|4068.4|4059.4|0
1651104160000|2022-04-28 00:02:40|4068.8|4059.8|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104170000|2022-04-28 00:02:50|4069.2|4060.2|4069.2|4060.2|4069.2|4060.2|4068.9|4059.9|0
1651104180000|2022-04-28 00:03:00|4068.9|4059.9|4068.1|4059.1|4068.9|4059.9|4068.1|4059.1|0
1651104190000|2022-04-28 00:03:10|4068.2|4059.2|4068.1|4059.1|4068.6|4059.6|4068.1|4059.1|0
1651104200000|2022-04-28 00:03:20|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|4067.9|4058.9|0
1651104210000|2022-04-28 00:03:30|4068.1|4059.1|4068.1|4059.1|4068.4|4059.4|4067.9|4058.9|0
1651104220000|2022-04-28 00:03:40|4068.4|4059.4|4068.6|4059.6|4068.6|4059.6|4068.4|4059.4|0
1651104230000|2022-04-28 00:03:50|4068.8|4059.8|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104240000|2022-04-28 00:04:00|4068.4|4059.4|4068.6|4059.6|4068.9|4059.9|4068.4|4059.4|0
1651104250000|2022-04-28 00:04:10|4068.9|4059.9|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104260000|2022-04-28 00:04:20|4069.2|4060.2|4069.2|4060.2|4069.2|4060.2|4068.8|4059.8|0
1651104270000|2022-04-28 00:04:30|4069.1|4060.1|4068.4|4059.4|4069.2|4060.2|4068.4|4059.4|0
1651104280000|2022-04-28 00:04:40|4068.1|4059.1|4068.1|4059.1|4068.1|4059.1|4068.1|4059.1|0
1651104290000|2022-04-28 00:04:50|4067.8|4058.8|4067.5|4058.5|4067.8|4058.8|4067.2|4058.2|0
1651104300000|2022-04-28 00:05:00|4067.2|4058.2|4066.9|4057.9|4067.3|4058.3|4066.6|4057.6|0
1651104310000|2022-04-28 00:05:10|4067.2|4058.2|4067|4058|4067.2|4058.2|4067|4058|0
1651104320000|2022-04-28 00:05:20|4066.9|4057.9|4067.5|4058.5|4067.5|4058.5|4066.9|4057.9|0
1651104330000|2022-04-28 00:05:30|4067.3|4058.3|4068.1|4059.1|4068.1|4059.1|4067.3|4058.3|0
1651104340000|2022-04-28 00:05:40|4067.9|4058.9|4068.1|4059.1|4068.4|4059.4|4067.8|4058.8|0
1651104350000|2022-04-28 00:05:50|4068.4|4059.4|4068.1|4059.1|4068.4|4059.4|4068.1|4059.1|0
1651104360000|2022-04-28 00:06:00|4067.8|4058.8|4067.3|4058.3|4067.8|4058.8|4067.2|4058.2|0
1651104370000|2022-04-28 00:06:10|4067.5|4058.5|4067.2|4058.2|4067.5|4058.5|4067.2|4058.2|0
1651104380000|2022-04-28 00:06:20|4067.5|4058.5|4067.5|4058.5|4067.5|4058.5|4067.5|4058.5|0
1651104400000|2022-04-28 00:06:40|4067.6|4058.6|4067.5|4058.5|4067.8|4058.8|4067.5|4058.5|0
1651104410000|2022-04-28 00:06:50|4067.6|4058.6|4067.8|4058.8|4067.8|4058.8|4067.6|4058.6|0
1651104420000|2022-04-28 00:07:00|4068.1|4059.1|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651104430000|2022-04-28 00:07:10|4067.9|4058.9|4068.1|4059.1|4068.1|4059.1|4067.9|4058.9|0
1651104440000|2022-04-28 00:07:20|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|0
1651104450000|2022-04-28 00:07:30|4068.5|4059.5|4068.4|4059.4|4068.6|4059.6|4068.4|4059.4|0
1651104460000|2022-04-28 00:07:40|4068.5|4059.5|4068.1|4059.1|4068.5|4059.5|4068.1|4059.1|0
1651104470000|2022-04-28 00:07:50|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651104480000|2022-04-28 00:08:00|4067.8|4058.8|4068.1|4059.1|4068.1|4059.1|4067.8|4058.8|0
1651104490000|2022-04-28 00:08:10|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|4068.1|4059.1|0
1651104500000|2022-04-28 00:08:20|4068.2|4059.2|4068.6|4059.6|4068.6|4059.6|4068.2|4059.2|0
1651104510000|2022-04-28 00:08:30|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|0
1651104520000|2022-04-28 00:08:40|4068.6|4059.6|4069.2|4060.2|4069.2|4060.2|4068.5|4059.5|0
1651104530000|2022-04-28 00:08:50|4069.4|4060.4|4069.5|4060.5|4069.5|4060.5|4069.4|4060.4|0
1651104540000|2022-04-28 00:09:00|4069.2|4060.2|4068.9|4059.9|4069.5|4060.5|4068.9|4059.9|0
1651104550000|2022-04-28 00:09:10|4068.6|4059.6|4068.4|4059.4|4068.6|4059.6|4068.2|4059.2|0
1651104560000|2022-04-28 00:09:20|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4067.8|4058.8|0
1651104570000|2022-04-28 00:09:30|4067.9|4058.9|4068.1|4059.1|4068.2|4059.2|4067.8|4058.8|0
1651104580000|2022-04-28 00:09:40|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|4068.4|4059.4|0
1651104590000|2022-04-28 00:09:50|4068.6|4059.6|4068.4|4059.4|4068.6|4059.6|4068.4|4059.4|0
1651104600000|2022-04-28 00:10:00|4068.2|4059.2|4068.2|4059.2|4068.4|4059.4|4068.1|4059.1|0
1651104610000|2022-04-28 00:10:10|4068.1|4059.1|4068.4|4059.4|4068.4|4059.4|4068.1|4059.1|0
1651104620000|2022-04-28 00:10:20|4068.6|4059.6|4068.5|4059.5|4068.6|4059.6|4068.5|4059.5|0
1651104630000|2022-04-28 00:10:30|4068.6|4059.6|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104640000|2022-04-28 00:10:40|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|0
1651104650000|2022-04-28 00:10:50|4068.8|4059.8|4068.6|4059.6|4068.9|4059.9|4068.6|4059.6|0
1651104660000|2022-04-28 00:11:00|4068.5|4059.5|4068.6|4059.6|4068.6|4059.6|4068.5|4059.5|0
1651104670000|2022-04-28 00:11:10|4068.5|4059.5|4068.4|4059.4|4068.5|4059.5|4068.4|4059.4|0
1651104680000|2022-04-28 00:11:20|4068.5|4059.5|4068.4|4059.4|4068.5|4059.5|4068.4|4059.4|0
1651104690000|2022-04-28 00:11:30|4068.5|4059.5|4068.6|4059.6|4068.6|4059.6|4068.5|4059.5|0
1651104710000|2022-04-28 00:11:50|4068.9|4059.9|4068.9|4059.9|4068.9|4059.9|4068.8|4059.8|0
1651104720000|2022-04-28 00:12:00|4068.8|4059.8|4068.4|4059.4|4068.8|4059.8|4068.4|4059.4|0
1651104730000|2022-04-28 00:12:10|4068.6|4059.6|4068.4|4059.4|4068.6|4059.6|4068.4|4059.4|0
1651104740000|2022-04-28 00:12:20|4068.1|4059.1|4068.1|4059.1|4068.4|4059.4|4068.1|4059.1|0
1651104750000|2022-04-28 00:12:30|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651104760000|2022-04-28 00:12:40|4067.8|4058.8|4068.1|4059.1|4068.1|4059.1|4067.8|4058.8|0
1651104770000|2022-04-28 00:12:50|4068.4|4059.4|4068.6|4059.6|4068.6|4059.6|4068.4|4059.4|0
1651104790000|2022-04-28 00:13:10|4068.9|4059.9|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104800000|2022-04-28 00:13:20|4068.8|4059.8|4068.6|4059.6|4068.9|4059.9|4068.6|4059.6|0
1651104810000|2022-04-28 00:13:30|4068.8|4059.8|4068.6|4059.6|4068.9|4059.9|4068.6|4059.6|0
1651104820000|2022-04-28 00:13:40|4068.8|4059.8|4068.8|4059.8|4068.9|4059.9|4068.6|4059.6|0
1651104830000|2022-04-28 00:13:50|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|0
1651104840000|2022-04-28 00:14:00|4068.4|4059.4|4068.2|4059.2|4068.4|4059.4|4068.2|4059.2|0
1651104850000|2022-04-28 00:14:10|4068.1|4059.1|4068.6|4059.6|4068.6|4059.6|4068.1|4059.1|0
1651104870000|2022-04-28 00:14:30|4068.9|4059.9|4068.8|4059.8|4068.9|4059.9|4068.6|4059.6|0
1651104880000|2022-04-28 00:14:40|4068.6|4059.6|4068.9|4059.9|4068.9|4059.9|4068.6|4059.6|0
1651104890000|2022-04-28 00:14:50|4068.6|4059.6|4068.4|4059.4|4068.6|4059.6|4068.4|4059.4|0
1651104900000|2022-04-28 00:15:00|4067.8|4058.8|4067.8|4058.8|4068.1|4059.1|4067.2|4058.2|0
1651104910000|2022-04-28 00:15:10|4067.5|4058.5|4066.9|4057.9|4067.5|4058.5|4066.9|4057.9|0
1651104920000|2022-04-28 00:15:20|4066.8|4057.8|4066.3|4057.3|4066.8|4057.8|4066.3|4057.3|0
1651104930000|2022-04-28 00:15:30|4066.6|4057.6|4066.9|4057.9|4067|4058|4066.6|4057.6|0
1651104940000|2022-04-28 00:15:40|4066.8|4057.8|4066.3|4057.3|4066.8|4057.8|4066.3|4057.3|0
1651104950000|2022-04-28 00:15:50|4066.5|4057.5|4066.3|4057.3|4066.6|4057.6|4066.3|4057.3|0
1651104960000|2022-04-28 00:16:00|4066|4057|4065.2|4056.2|4066.3|4057.3|4064.9|4055.9|0
1651104970000|2022-04-28 00:16:10|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|4065|4056|0
1651104980000|2022-04-28 00:16:20|4065.8|4056.8|4065.2|4056.2|4065.8|4056.8|4064.9|4055.9|0
1651105000000|2022-04-28 00:16:40|4065|4056|4064.7|4055.7|4065.2|4056.2|4064.6|4055.6|0
1651105010000|2022-04-28 00:16:50|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|4064.6|4055.6|0
1651105020000|2022-04-28 00:17:00|4064.7|4055.7|4064.9|4055.9|4064.9|4055.9|4064.7|4055.7|0
1651105030000|2022-04-28 00:17:10|4065|4056|4065|4056|4065|4056|4065|4056|0
1651105040000|2022-04-28 00:17:20|4064.6|4055.6|4063.1|4054.1|4064.6|4055.6|4063.1|4054.1|0
1651105060000|2022-04-28 00:17:40|4063|4054|4063.1|4054.1|4063.1|4054.1|4062.9|4053.9|0
1651105070000|2022-04-28 00:17:50|4063|4054|4063.1|4054.1|4063.1|4054.1|4062.9|4053.9|0
1651105080000|2022-04-28 00:18:00|4062.9|4053.9|4062.1|4053.1|4062.9|4053.9|4062|4053|0
1651105090000|2022-04-28 00:18:10|4062|4053|4062|4053|4062|4053|4062|4053|0
1651105100000|2022-04-28 00:18:20|4061.9|4052.9|4062.3|4053.3|4062.8|4053.8|4061.8|4052.8|0
1651105110000|2022-04-28 00:18:30|4062.7|4053.7|4063.4|4054.4|4063.8|4054.8|4062.2|4053.2|0
1651105120000|2022-04-28 00:18:40|4063.8|4054.8|4063.4|4054.4|4063.8|4054.8|4063.2|4054.2|0
1651105130000|2022-04-28 00:18:50|4063.3|4054.3|4063.8|4054.8|4063.8|4054.8|4063.2|4054.2|0
1651105140000|2022-04-28 00:19:00|4063.7|4054.7|4061|4052|4063.8|4054.8|4061|4052|0
1651105150000|2022-04-28 00:19:10|4060.9|4051.9|4061.8|4052.8|4062|4053|4060.9|4051.9|0
1651105160000|2022-04-28 00:19:20|4062.7|4053.7|4062.8|4053.8|4062.8|4053.8|4062.7|4053.7|0
1651105170000|2022-04-28 00:19:30|4062.7|4053.7|4062.8|4053.8|4062.8|4053.8|4062.7|4053.7|0
1651105180000|2022-04-28 00:19:40|4063.6|4054.6|4063.8|4054.8|4063.8|4054.8|4063.6|4054.6|0
1651105200000|2022-04-28 00:20:00|4062.9|4053.9|4061.7|4052.7|4062.9|4053.9|4061.7|4052.7|0
1651105210000|2022-04-28 00:20:10|4061.5|4052.5|4061.5|4052.5|4061.5|4052.5|4061.5|4052.5|0
1651105220000|2022-04-28 00:20:20|4061.6|4052.6|4061.4|4052.4|4061.6|4052.6|4061.4|4052.4|0
1651105230000|2022-04-28 00:20:30|4061.2|4052.2|4061.4|4052.4|4061.4|4052.4|4061.2|4052.2|0
1651105240000|2022-04-28 00:20:40|4061.5|4052.5|4061.4|4052.4|4061.5|4052.5|4061.4|4052.4|0
1651105250000|2022-04-28 00:20:50|4061.3|4052.3|4061.2|4052.2|4061.3|4052.3|4061.2|4052.2|0
1651105260000|2022-04-28 00:21:00|4060.4|4051.4|4061.4|4052.4|4061.4|4052.4|4060.3|4051.3|0
1651105270000|2022-04-28 00:21:10|4061.5|4052.5|4060.7|4051.7|4061.5|4052.5|4060.3|4051.3|0
1651105280000|2022-04-28 00:21:20|4060.8|4051.8|4060.8|4051.8|4060.8|4051.8|4060.3|4051.3|0
1651105290000|2022-04-28 00:21:30|4060.4|4051.4|4060|4051|4060.4|4051.4|4060|4051|0
1651105310000|2022-04-28 00:21:50|4060.1|4051.1|4060.1|4051.1|4060.1|4051.1|4060|4051|0
1651105320000|2022-04-28 00:22:00|4060|4051|4060|4051|4060.1|4051.1|4060|4051|0
1651105330000|2022-04-28 00:22:10|4059.9|4050.9|4059.2|4050.2|4059.9|4050.9|4059|4050|0
1651105360000|2022-04-28 00:22:40|4059|4050|4059.2|4050.2|4059.3|4050.3|4059|4050|0
1651105370000|2022-04-28 00:22:50|4059|4050|4059|4050|4059|4050|4059|4050|0
1651105380000|2022-04-28 00:23:00|4058.9|4049.9|4058.6|4049.6|4059|4050|4058.6|4049.6|0
1651105390000|2022-04-28 00:23:10|4058.7|4049.7|4058.6|4049.6|4058.7|4049.7|4058.6|4049.6|0
1651105400000|2022-04-28 00:23:20|4058.4|4049.4|4059.4|4050.4|4059.6|4050.6|4058.4|4049.4|0
1651105410000|2022-04-28 00:23:30|4059.6|4050.6|4059.4|4050.4|4059.6|4050.6|4059.4|4050.4|0
1651105420000|2022-04-28 00:23:40|4059.3|4050.3|4059.4|4050.4|4059.4|4050.4|4059.3|4050.3|0
1651105430000|2022-04-28 00:23:50|4059.3|4050.3|4059.8|4050.8|4060.2|4051.2|4059.3|4050.3|0
1651105440000|2022-04-28 00:24:00|4059.4|4050.4|4059.4|4050.4|4059.4|4050.4|4059.3|4050.3|0
1651105450000|2022-04-28 00:24:10|4059.3|4050.3|4059.3|4050.3|4059.4|4050.4|4059.3|4050.3|0
1651105460000|2022-04-28 00:24:20|4059.4|4050.4|4060|4051|4060|4051|4059.4|4050.4|0
1651105470000|2022-04-28 00:24:30|4060.4|4051.4|4060.4|4051.4|4060.5|4051.5|4059.4|4050.4|0
1651105480000|2022-04-28 00:24:40|4060.2|4051.2|4060.2|4051.2|4060.3|4051.3|4059.8|4050.8|0
1651105490000|2022-04-28 00:24:50|4060.3|4051.3|4060.4|4051.4|4060.4|4051.4|4059.8|4050.8|0
1651105500000|2022-04-28 00:25:00|4060.2|4051.2|4060.4|4051.4|4060.4|4051.4|4059.8|4050.8|0
1651105510000|2022-04-28 00:25:10|4060.5|4051.5|4060.5|4051.5|4060.5|4051.5|4060.5|4051.5|0
1651105520000|2022-04-28 00:25:20|4060.4|4051.4|4061.4|4052.4|4061.9|4052.9|4060.4|4051.4|0
1651105530000|2022-04-28 00:25:30|4061.5|4052.5|4061.5|4052.5|4061.5|4052.5|4061.4|4052.4|0
1651105540000|2022-04-28 00:25:40|4061.4|4052.4|4061.6|4052.6|4061.6|4052.6|4061.4|4052.4|0
1651105550000|2022-04-28 00:25:50|4061.5|4052.5|4061.5|4052.5|4061.6|4052.6|4061.5|4052.5|0
1651105560000|2022-04-28 00:26:00|4061.4|4052.4|4061.5|4052.5|4061.5|4052.5|4061.4|4052.4|0
1651105570000|2022-04-28 00:26:10|4061.4|4052.4|4060.9|4051.9|4061.4|4052.4|4060.5|4051.5|0
1651105580000|2022-04-28 00:26:20|4061|4052|4060.5|4051.5|4061.1|4052.1|4060.5|4051.5|0
1651105590000|2022-04-28 00:26:30|4060.4|4051.4|4060.4|4051.4|4060.4|4051.4|4060.4|4051.4|0
1651105610000|2022-04-28 00:26:50|4060.3|4051.3|4060.2|4051.2|4060.3|4051.3|4060.1|4051.1|0
1651105630000|2022-04-28 00:27:10|4060.3|4051.3|4061.2|4052.2|4061.2|4052.2|4060.3|4051.3|0
1651105640000|2022-04-28 00:27:20|4061.4|4052.4|4062.2|4053.2|4062.2|4053.2|4061.4|4052.4|0
1651105650000|2022-04-28 00:27:30|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|4061.3|4052.3|0
1651105660000|2022-04-28 00:27:40|4061.5|4052.5|4061.5|4052.5|4061.5|4052.5|4061.4|4052.4|0
1651105670000|2022-04-28 00:27:50|4062.3|4053.3|4062|4053|4062.5|4053.5|4061.9|4052.9|0
1651105680000|2022-04-28 00:28:00|4062.1|4053.1|4061.9|4052.9|4062.3|4053.3|4061.4|4052.4|0
1651105690000|2022-04-28 00:28:10|4062.3|4053.3|4062.5|4053.5|4062.5|4053.5|4062.3|4053.3|0
1651105700000|2022-04-28 00:28:20|4062.6|4053.6|4063|4054|4063.6|4054.6|4062.6|4053.6|0
1651105710000|2022-04-28 00:28:30|4063.4|4054.4|4063.4|4054.4|4063.4|4054.4|4063.4|4054.4|0
1651105730000|2022-04-28 00:28:50|4063.6|4054.6|4063.6|4054.6|4063.6|4054.6|4063.5|4054.5|0
1651105740000|2022-04-28 00:29:00|4063.5|4054.5|4064|4055|4064|4055|4063.5|4054.5|0
1651105750000|2022-04-28 00:29:10|4063.9|4054.9|4064|4055|4064|4055|4063.8|4054.8|0
1651105760000|2022-04-28 00:29:20|4063.9|4054.9|4063.9|4054.9|4063.9|4054.9|4063.9|4054.9|0
1651105770000|2022-04-28 00:29:30|4063.1|4054.1|4062.8|4053.8|4063.1|4054.1|4062.8|4053.8|0
1651105780000|2022-04-28 00:29:40|4062.6|4053.6|4061.6|4052.6|4062.6|4053.6|4061.6|4052.6|0
1651105790000|2022-04-28 00:29:50|4061.5|4052.5|4061.5|4052.5|4061.5|4052.5|4061.4|4052.4|0
1651105800000|2022-04-28 00:30:00|4061.4|4052.4|4060.5|4051.5|4061.4|4052.4|4060.4|4051.4|0
1651105810000|2022-04-28 00:30:10|4060.4|4051.4|4059.3|4050.3|4060.4|4051.4|4058.4|4049.4|0
1651105820000|2022-04-28 00:30:20|4059.4|4050.4|4060.3|4051.3|4060.4|4051.4|4059.3|4050.3|0
1651105830000|2022-04-28 00:30:30|4060.2|4051.2|4060.5|4051.5|4060.5|4051.5|4060.2|4051.2|0
1651105840000|2022-04-28 00:30:40|4060.4|4051.4|4058.9|4049.9|4060.4|4051.4|4058.7|4049.7|0
1651105850000|2022-04-28 00:30:50|4058.8|4049.8|4058.2|4049.2|4058.8|4049.8|4058.2|4049.2|0
1651105860000|2022-04-28 00:31:00|4057.3|4048.3|4058.2|4049.2|4058.3|4049.3|4057|4048|0
1651105870000|2022-04-28 00:31:10|4058.3|4049.3|4059.1|4050.1|4059.3|4050.3|4058.3|4049.3|0
1651105880000|2022-04-28 00:31:20|4058.3|4049.3|4058.6|4049.6|4059.1|4050.1|4058.3|4049.3|0
1651105890000|2022-04-28 00:31:30|4059|4050|4059.3|4050.3|4059.4|4050.4|4059|4050|0
1651105900000|2022-04-28 00:31:40|4059.4|4050.4|4060.4|4051.4|4060.4|4051.4|4059.4|4050.4|0
1651105910000|2022-04-28 00:31:50|4060.5|4051.5|4061.5|4052.5|4061.6|4052.6|4060.5|4051.5|0
1651105920000|2022-04-28 00:32:00|4061.6|4052.6|4060.4|4051.4|4061.6|4052.6|4060.4|4051.4|0
1651105930000|2022-04-28 00:32:10|4060.5|4051.5|4060.7|4051.7|4060.7|4051.7|4060.4|4051.4|0
1651105940000|2022-04-28 00:32:20|4060.8|4051.8|4060.7|4051.7|4060.8|4051.8|4060.7|4051.7|0
1651105950000|2022-04-28 00:32:30|4060.8|4051.8|4061|4052|4061|4052|4060.8|4051.8|0
1651105960000|2022-04-28 00:32:40|4061.1|4052.1|4061.9|4052.9|4061.9|4052.9|4061.1|4052.1|0
1651105970000|2022-04-28 00:32:50|4061.8|4052.8|4061|4052|4061.8|4052.8|4061|4052|0
1651105980000|2022-04-28 00:33:00|4061.1|4052.1|4062.2|4053.2|4062.2|4053.2|4061.1|4052.1|0
1651105990000|2022-04-28 00:33:10|4063.1|4054.1|4063.2|4054.2|4063.3|4054.3|4063.1|4054.1|0
1651106000000|2022-04-28 00:33:20|4063.1|4054.1|4063.2|4054.2|4063.2|4054.2|4063.1|4054.1|0
1651106010000|2022-04-28 00:33:30|4063.3|4054.3|4062.1|4053.1|4063.3|4054.3|4062.1|4053.1|0
1651106020000|2022-04-28 00:33:40|4062|4053|4061.9|4052.9|4062.1|4053.1|4061.5|4052.5|0
1651106030000|2022-04-28 00:33:50|4062|4053|4062.2|4053.2|4062.2|4053.2|4062|4053|0
1651106040000|2022-04-28 00:34:00|4062.1|4053.1|4061.1|4052.1|4062.1|4053.1|4061|4052|0
1651106050000|2022-04-28 00:34:10|4061|4052|4061.1|4052.1|4061.1|4052.1|4061|4052|0
1651106060000|2022-04-28 00:34:20|4061|4052|4061.1|4052.1|4061.1|4052.1|4060.6|4051.6|0
1651106070000|2022-04-28 00:34:30|4061|4052|4061|4052|4061.1|4052.1|4060.6|4051.6|0
1651106080000|2022-04-28 00:34:40|4061.1|4052.1|4061.3|4052.3|4061.3|4052.3|4061.1|4052.1|0
1651106090000|2022-04-28 00:34:50|4062.6|4053.6|4062|4053|4062.6|4053.6|4062|4053|0
1651106100000|2022-04-28 00:35:00|4061.9|4052.9|4062.1|4053.1|4062.1|4053.1|4061.9|4052.9|0
1651106110000|2022-04-28 00:35:10|4062.2|4053.2|4062.2|4053.2|4062.2|4053.2|4062.2|4053.2|0
1651106120000|2022-04-28 00:35:20|4062.1|4053.1|4063.4|4054.4|4064|4055|4062.1|4053.1|0
1651106130000|2022-04-28 00:35:30|4063.3|4054.3|4063.5|4054.5|4063.5|4054.5|4063.3|4054.3|0
1651106140000|2022-04-28 00:35:40|4063.6|4054.6|4063.6|4054.6|4063.7|4054.7|4063.6|4054.6|0
1651106150000|2022-04-28 00:35:50|4063.7|4054.7|4063.7|4054.7|4063.8|4054.8|4063.6|4054.6|0
1651106160000|2022-04-28 00:36:00|4063.8|4054.8|4064.7|4055.7|4065.7|4056.7|4063.6|4054.6|0
1651106170000|2022-04-28 00:36:10|4064.8|4055.8|4065.6|4056.6|4065.6|4056.6|4064.8|4055.8|0
1651106180000|2022-04-28 00:36:20|4066.1|4057.1|4066.5|4057.5|4066.5|4057.5|4066.1|4057.1|0
1651106190000|2022-04-28 00:36:30|4066.6|4057.6|4066.4|4057.4|4066.6|4057.6|4066.4|4057.4|0
1651106200000|2022-04-28 00:36:40|4066.3|4057.3|4065.4|4056.4|4066.3|4057.3|4065|4056|0
1651106210000|2022-04-28 00:36:50|4065.6|4056.6|4065.4|4056.4|4065.6|4056.6|4065.4|4056.4|0
1651106220000|2022-04-28 00:37:00|4065.3|4056.3|4064.9|4055.9|4065.4|4056.4|4064.9|4055.9|0
1651106230000|2022-04-28 00:37:10|4064.5|4055.5|4064.1|4055.1|4064.5|4055.5|4064.1|4055.1|0
1651106250000|2022-04-28 00:37:30|4064|4055|4064.9|4055.9|4064.9|4055.9|4064|4055|0
1651106270000|2022-04-28 00:37:50|4065|4056|4065.1|4056.1|4065.1|4056.1|4065|4056|0
1651106280000|2022-04-28 00:38:00|4065|4056|4065.1|4056.1|4065.1|4056.1|4064.9|4055.9|0
1651106290000|2022-04-28 00:38:10|4065.2|4056.2|4065.1|4056.1|4065.2|4056.2|4065.1|4056.1|0
1651106310000|2022-04-28 00:38:30|4064.9|4055.9|4064.1|4055.1|4064.9|4055.9|4064.1|4055.1|0
1651106320000|2022-04-28 00:38:40|4064|4055|4064.1|4055.1|4064.1|4055.1|4064|4055|0
1651106330000|2022-04-28 00:38:50|4064|4055|4064.1|4055.1|4064.1|4055.1|4064|4055|0
1651106350000|2022-04-28 00:39:10|4064|4055|4064|4055|4064|4055|4064|4055|0
1651106360000|2022-04-28 00:39:20|4063.1|4054.1|4064.3|4055.3|4064.3|4055.3|4063.1|4054.1|0
1651106380000|2022-04-28 00:39:40|4064.4|4055.4|4064.5|4055.5|4064.5|4055.5|4064.3|4055.3|0
1651106390000|2022-04-28 00:39:50|4064.4|4055.4|4064.4|4055.4|4064.5|4055.5|4064.4|4055.4|0
1651106400000|2022-04-28 00:40:00|4064.3|4055.3|4064.4|4055.4|4064.5|4055.5|4064.3|4055.3|0
1651106410000|2022-04-28 00:40:10|4065.2|4056.2|4065.2|4056.2|4065.4|4056.4|4065.1|4056.1|0
1651106420000|2022-04-28 00:40:20|4065.1|4056.1|4064.3|4055.3|4065.1|4056.1|4064.3|4055.3|0
1651106440000|2022-04-28 00:40:40|4064.4|4055.4|4064.4|4055.4|4064.4|4055.4|4064.3|4055.3|0
1651106450000|2022-04-28 00:40:50|4064.5|4055.5|4064.4|4055.4|4064.5|4055.5|4064.4|4055.4|0
1651106460000|2022-04-28 00:41:00|4064.5|4055.5|4064.7|4055.7|4064.7|4055.7|4064.4|4055.4|0
1651106470000|2022-04-28 00:41:10|4064.8|4055.8|4064.8|4055.8|4064.8|4055.8|4064.7|4055.7|0
1651106480000|2022-04-28 00:41:20|4064.9|4055.9|4065.1|4056.1|4065.1|4056.1|4064.8|4055.8|0
1651106490000|2022-04-28 00:41:30|4065|4056|4066.1|4057.1|4066.1|4057.1|4065|4056|0
1651106500000|2022-04-28 00:41:40|4066.5|4057.5|4066|4057|4067.1|4058.1|4066|4057|0
1651106520000|2022-04-28 00:42:00|4066.1|4057.1|4068.3|4059.3|4068.3|4059.3|4066.1|4057.1|0
1651106530000|2022-04-28 00:42:10|4068.2|4059.2|4068.5|4059.5|4068.5|4059.5|4067.8|4058.8|0
1651106540000|2022-04-28 00:42:20|4068.6|4059.6|4068.3|4059.3|4068.6|4059.6|4068.2|4059.2|0
1651106550000|2022-04-28 00:42:30|4067.9|4058.9|4067.2|4058.2|4067.9|4058.9|4067.2|4058.2|0
1651106560000|2022-04-28 00:42:40|4067.3|4058.3|4067.5|4058.5|4067.5|4058.5|4067.3|4058.3|0
1651106580000|2022-04-28 00:43:00|4067.6|4058.6|4067.2|4058.2|4068.5|4059.5|4067.2|4058.2|0
1651106590000|2022-04-28 00:43:10|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|0
1651106600000|2022-04-28 00:43:20|4067.2|4058.2|4067.2|4058.2|4067.2|4058.2|4067.1|4058.1|0
1651106610000|2022-04-28 00:43:30|4067.1|4058.1|4066.9|4057.9|4067.1|4058.1|4066.9|4057.9|0
1651106620000|2022-04-28 00:43:40|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|4067|4058|0
1651106630000|2022-04-28 00:43:50|4067|4058|4067.1|4058.1|4067.1|4058.1|4067|4058|0
1651106640000|2022-04-28 00:44:00|4067|4058|4067.5|4058.5|4067.5|4058.5|4067|4058|0
1651106660000|2022-04-28 00:44:20|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|4066.9|4057.9|0
1651106670000|2022-04-28 00:44:30|4067|4058|4066.9|4057.9|4067.1|4058.1|4066.9|4057.9|0
1651106690000|2022-04-28 00:44:50|4067|4058|4065.8|4056.8|4067.1|4058.1|4065.8|4056.8|0
1651106700000|2022-04-28 00:45:00|4065.7|4056.7|4067|4058|4067.1|4058.1|4065.7|4056.7|0
1651106710000|2022-04-28 00:45:10|4066.9|4057.9|4066.8|4057.8|4066.9|4057.9|4066.8|4057.8|0
1651106720000|2022-04-28 00:45:20|4066.9|4057.9|4067|4058|4067|4058|4066.9|4057.9|0
1651106730000|2022-04-28 00:45:30|4066.9|4057.9|4065.7|4056.7|4066.9|4057.9|4065.7|4056.7|0
1651106740000|2022-04-28 00:45:40|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|0
1651106750000|2022-04-28 00:45:50|4065.6|4056.6|4065.8|4056.8|4065.8|4056.8|4065.5|4056.5|0
1651106760000|2022-04-28 00:46:00|4066|4057|4066.8|4057.8|4066.8|4057.8|4065.8|4056.8|0
1651106770000|2022-04-28 00:46:10|4067|4058|4067.9|4058.9|4068.1|4059.1|4066.9|4057.9|0
1651106780000|2022-04-28 00:46:20|4068|4059|4068.1|4059.1|4068.1|4059.1|4068|4059|0
1651106790000|2022-04-28 00:46:30|4067.9|4058.9|4067.9|4058.9|4067.9|4058.9|4067.9|4058.9|0
1651106800000|2022-04-28 00:46:40|4067.8|4058.8|4067.9|4058.9|4067.9|4058.9|4067.8|4058.8|0
1651106810000|2022-04-28 00:46:50|4067.8|4058.8|4067.9|4058.9|4068.1|4059.1|4067.8|4058.8|0
1651106820000|2022-04-28 00:47:00|4068|4059|4067.9|4058.9|4068|4059|4067.9|4058.9|0
1651106830000|2022-04-28 00:47:10|4068|4059|4068|4059|4068.1|4059.1|4067.9|4058.9|0
1651106840000|2022-04-28 00:47:20|4068.1|4059.1|4068.1|4059.1|4068.2|4059.2|4067.9|4058.9|0
1651106850000|2022-04-28 00:47:30|4067.9|4058.9|4068.1|4059.1|4068.1|4059.1|4067.9|4058.9|0
1651106860000|2022-04-28 00:47:40|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651106870000|2022-04-28 00:47:50|4068.2|4059.2|4068.2|4059.2|4068.2|4059.2|4068.1|4059.1|0
1651106880000|2022-04-28 00:48:00|4069|4060|4069.2|4060.2|4069.2|4060.2|4069|4060|0
1651106890000|2022-04-28 00:48:10|4069|4060|4068.1|4059.1|4069.2|4060.2|4068.1|4059.1|0
1651106910000|2022-04-28 00:48:30|4068|4059|4068.1|4059.1|4068.1|4059.1|4067.9|4058.9|0
1651106920000|2022-04-28 00:48:40|4068|4059|4067.9|4058.9|4068|4059|4067.9|4058.9|0
1651106930000|2022-04-28 00:48:50|4068|4059|4067.9|4058.9|4068.1|4059.1|4067.9|4058.9|0
1651106950000|2022-04-28 00:49:10|4067.8|4058.8|4067.8|4058.8|4067.9|4058.9|4067.8|4058.8|0
1651106960000|2022-04-28 00:49:20|4067.6|4058.6|4067.6|4058.6|4067.6|4058.6|4067.6|4058.6|0
1651106970000|2022-04-28 00:49:30|4067.5|4058.5|4066.8|4057.8|4067.5|4058.5|4066.7|4057.7|0
1651106980000|2022-04-28 00:49:40|4066.9|4057.9|4067.8|4058.8|4067.8|4058.8|4066.8|4057.8|0
1651106990000|2022-04-28 00:49:50|4067.6|4058.6|4066.8|4057.8|4067.6|4058.6|4066.8|4057.8|0
1651107000000|2022-04-28 00:50:00|4067|4058|4067.3|4058.3|4067.9|4058.9|4067|4058|0
1651107010000|2022-04-28 00:50:10|4066.9|4057.9|4067|4058|4067|4058|4066.8|4057.8|0
1651107020000|2022-04-28 00:50:20|4066.8|4057.8|4067.8|4058.8|4067.9|4058.9|4066.8|4057.8|0
1651107030000|2022-04-28 00:50:30|4068.6|4059.6|4068.7|4059.7|4068.7|4059.7|4067.8|4058.8|0
1651107040000|2022-04-28 00:50:40|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|4068.2|4059.2|0
1651107060000|2022-04-28 00:51:00|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|0
1651107070000|2022-04-28 00:51:10|4068.6|4059.6|4068.6|4059.6|4068.6|4059.6|4068.5|4059.5|0
1651107080000|2022-04-28 00:51:20|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|0
1651107090000|2022-04-28 00:51:30|4068.9|4059.9|4069.7|4060.7|4069.9|4060.9|4068.9|4059.9|0
1651107100000|2022-04-28 00:51:40|4068.9|4059.9|4068.7|4059.7|4068.9|4059.9|4068.7|4059.7|0
1651107110000|2022-04-28 00:51:50|4068.8|4059.8|4068.9|4059.9|4068.9|4059.9|4068.7|4059.7|0
1651107120000|2022-04-28 00:52:00|4069|4060|4068.9|4059.9|4069|4060|4068.9|4059.9|0
1651107130000|2022-04-28 00:52:10|4069|4060|4068.8|4059.8|4069|4060|4068.7|4059.7|0
1651107140000|2022-04-28 00:52:20|4068.7|4059.7|4068.9|4059.9|4068.9|4059.9|4068.7|4059.7|0
1651107150000|2022-04-28 00:52:30|4069|4060|4070|4061|4070|4061|4069|4060|0
1651107160000|2022-04-28 00:52:40|4069.9|4060.9|4069.9|4060.9|4069.9|4060.9|4069.9|4060.9|0
1651107180000|2022-04-28 00:53:00|4069|4060|4068.9|4059.9|4069|4060|4068.9|4059.9|0
1651107190000|2022-04-28 00:53:10|4069.7|4060.7|4069.9|4060.9|4069.9|4060.9|4069.7|4060.7|0
1651107200000|2022-04-28 00:53:20|4069.8|4060.8|4069.9|4060.9|4069.9|4060.9|4069.8|4060.8|0
1651107210000|2022-04-28 00:53:30|4070|4061|4070|4061|4070.1|4061.1|4070|4061|0
1651107220000|2022-04-28 00:53:40|4070.1|4061.1|4070|4061|4071|4062|4070|4061|0
1651107230000|2022-04-28 00:53:50|4070.2|4061.2|4070.2|4061.2|4070.2|4061.2|4070.2|4061.2|0
1651107240000|2022-04-28 00:54:00|4071|4062|4071|4062|4071|4062|4071|4062|0
1651107250000|2022-04-28 00:54:10|4071.1|4062.1|4071.3|4062.3|4071.3|4062.3|4071.1|4062.1|0
1651107260000|2022-04-28 00:54:20|4072.2|4063.2|4071.7|4062.7|4072.4|4063.4|4071.3|4062.3|0
1651107270000|2022-04-28 00:54:30|4072.1|4063.1|4072.2|4063.2|4072.2|4063.2|4072.1|4063.1|0
1651107280000|2022-04-28 00:54:40|4072.1|4063.1|4072.1|4063.1|4072.2|4063.2|4071.1|4062.1|0
1651107290000|2022-04-28 00:54:50|4072.9|4063.9|4073.1|4064.1|4073.1|4064.1|4072.9|4063.9|0
1651107300000|2022-04-28 00:55:00|4073.2|4064.2|4071.7|4062.7|4073.2|4064.2|4071.6|4062.6|0
1651107310000|2022-04-28 00:55:10|4072.1|4063.1|4072.1|4063.1|4072.1|4063.1|4071.1|4062.1|0
1651107320000|2022-04-28 00:55:20|4072|4063|4072|4063|4072.1|4063.1|4071.1|4062.1|0
1651107330000|2022-04-28 00:55:30|4071.1|4062.1|4071|4062|4071.1|4062.1|4071|4062|0
1651107340000|2022-04-28 00:55:40|4070.9|4061.9|4071|4062|4071|4062|4070|4061|0
1651107360000|2022-04-28 00:56:00|4071.1|4062.1|4071|4062|4071.1|4062.1|4071|4062|0
1651107370000|2022-04-28 00:56:10|4071.1|4062.1|4071.1|4062.1|4071.2|4062.2|4071.1|4062.1|0
1651107380000|2022-04-28 00:56:20|4071.2|4062.2|4071.1|4062.1|4071.2|4062.2|4071.1|4062.1|0
1651107390000|2022-04-28 00:56:30|4071.2|4062.2|4071.1|4062.1|4071.2|4062.2|4071|4062|0
1651107410000|2022-04-28 00:56:50|4071|4062|4072.5|4063.5|4072.5|4063.5|4071|4062|0
1651107420000|2022-04-28 00:57:00|4072.4|4063.4|4072.5|4063.5|4072.5|4063.5|4072.4|4063.4|0
1651107430000|2022-04-28 00:57:10|4073.3|4064.3|4073.3|4064.3|4073.6|4064.6|4073.3|4064.3|0
1651107440000|2022-04-28 00:57:20|4073.2|4064.2|4072.4|4063.4|4073.2|4064.2|4072.4|4063.4|0
1651107450000|2022-04-28 00:57:30|4072.3|4063.3|4072.1|4063.1|4072.3|4063.3|4072.1|4063.1|0
1651107470000|2022-04-28 00:57:50|4071.3|4062.3|4071.1|4062.1|4071.3|4062.3|4071.1|4062.1|0
1651107480000|2022-04-28 00:58:00|4071|4062|4071.3|4062.3|4071.3|4062.3|4071|4062|0
1651107490000|2022-04-28 00:58:10|4071.1|4062.1|4071.1|4062.1|4071.1|4062.1|4071|4062|0
1651107500000|2022-04-28 00:58:20|4071.3|4062.3|4071.1|4062.1|4071.3|4062.3|4071.1|4062.1|0
1651107510000|2022-04-28 00:58:30|4071.2|4062.2|4071.3|4062.3|4071.3|4062.3|4071.2|4062.2|0
1651107520000|2022-04-28 00:58:40|4071.2|4062.2|4071|4062|4071.2|4062.2|4071|4062|0
1651107530000|2022-04-28 00:58:50|4070.1|4061.1|4069.9|4060.9|4070.1|4061.1|4069.9|4060.9|0
1651107540000|2022-04-28 00:59:00|4070|4061|4069.9|4060.9|4070|4061|4069.9|4060.9|0
1651107550000|2022-04-28 00:59:10|4070|4061|4071.1|4062.1|4071.1|4062.1|4070|4061|0
1651107560000|2022-04-28 00:59:20|4071.2|4062.2|4071.3|4062.3|4071.3|4062.3|4071.2|4062.2|0
1651107570000|2022-04-28 00:59:30|4071.4|4062.4|4071.4|4062.4|4071.4|4062.4|4071.4|4062.4|0
1651107580000|2022-04-28 00:59:40|4071.3|4062.3|4071.3|4062.3|4071.3|4062.3|4071.3|4062.3|0
1651107590000|2022-04-28 00:59:50|4071.4|4062.4|4071.3|4062.3|4071.4|4062.4|4071.3|4062.3|0
1651107600000|2022-04-28 01:00:00|4071.4|4062.4|4071.3|4062.3|4071.4|4062.4|4071.3|4062.3|0
1651107610000|2022-04-28 01:00:10|4071.4|4062.4|4071.4|4062.4|4072.5|4063.5|4071.4|4062.4|0
1651107620000|2022-04-28 01:00:20|4071.3|4062.3|4070.4|4061.4|4071.3|4062.3|4070.4|4061.4|0
1651107630000|2022-04-28 01:00:30|4070.3|4061.3|4070.3|4061.3|4070.3|4061.3|4070.3|4061.3|0
1651107640000|2022-04-28 01:00:40|4070.1|4061.1|4070.3|4061.3|4070.3|4061.3|4070.1|4061.1|0
1651107650000|2022-04-28 01:00:50|4070.2|4061.2|4069.2|4060.2|4070.2|4061.2|4069.2|4060.2|0
1651107660000|2022-04-28 01:01:00|4069.3|4060.3|4069.3|4060.3|4069.3|4060.3|4069.3|4060.3|0
1651107670000|2022-04-28 01:01:10|4069.2|4060.2|4069.5|4060.5|4069.5|4060.5|4069.2|4060.2|0
1651107680000|2022-04-28 01:01:20|4069.3|4060.3|4069.3|4060.3|4069.4|4060.4|4069.3|4060.3|0
1651107690000|2022-04-28 01:01:30|4069.4|4060.4|4069.5|4060.5|4069.5|4060.5|4069.4|4060.4|0
1651107700000|2022-04-28 01:01:40|4069.6|4060.6|4069.6|4060.6|4069.6|4060.6|4069.5|4060.5|0
1651107710000|2022-04-28 01:01:50|4069.5|4060.5|4069.5|4060.5|4069.6|4060.6|4069.5|4060.5|0
1651107720000|2022-04-28 01:02:00|4069.3|4060.3|4069.3|4060.3|4069.5|4060.5|4069.3|4060.3|0
1651107730000|2022-04-28 01:02:10|4069.2|4060.2|4068.1|4059.1|4069.2|4060.2|4067.9|4058.9|0
1651107740000|2022-04-28 01:02:20|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651107750000|2022-04-28 01:02:30|4068|4059|4067.9|4058.9|4068.1|4059.1|4067.9|4058.9|0
1651107760000|2022-04-28 01:02:40|4067.8|4058.8|4067.9|4058.9|4067.9|4058.9|4067.8|4058.8|0
1651107780000|2022-04-28 01:03:00|4068.1|4059.1|4068.1|4059.1|4068.1|4059.1|4068.1|4059.1|0
1651107790000|2022-04-28 01:03:10|4068.2|4059.2|4069|4060|4069.1|4060.1|4068.2|4059.2|0
1651107800000|2022-04-28 01:03:20|4069.2|4060.2|4069.2|4060.2|4069.2|4060.2|4069.2|4060.2|0
1651107810000|2022-04-28 01:03:30|4069.3|4060.3|4070.3|4061.3|4070.3|4061.3|4069.1|4060.1|0
1651107820000|2022-04-28 01:03:40|4070.5|4061.5|4070.3|4061.3|4070.5|4061.5|4070.3|4061.3|0
1651107830000|2022-04-28 01:03:50|4070.2|4061.2|4070.2|4061.2|4070.3|4061.3|4070.2|4061.2|0
1651107840000|2022-04-28 01:04:00|4070.3|4061.3|4070.3|4061.3|4070.3|4061.3|4070.3|4061.3|0
1651107850000|2022-04-28 01:04:10|4070.4|4061.4|4070.5|4061.5|4070.5|4061.5|4070.4|4061.4|0
1651107860000|2022-04-28 01:04:20|4070.6|4061.6|4071.7|4062.7|4072|4063|4070.6|4061.6|0
1651107870000|2022-04-28 01:04:30|4070.9|4061.9|4071.3|4062.3|4071.9|4062.9|4070.7|4061.7|0
1651107880000|2022-04-28 01:04:40|4071.7|4062.7|4074.4|4065.4|4074.8|4065.8|4071.2|4062.2|0
1651107890000|2022-04-28 01:04:50|4074.8|4065.8|4074.8|4065.8|4074.9|4065.9|4074.4|4065.4|0
1651107900000|2022-04-28 01:05:00|4074.4|4065.4|4074.4|4065.4|4075.3|4066.3|4074.4|4065.4|0
1651107910000|2022-04-28 01:05:10|4074.2|4065.2|4073.8|4064.8|4074.3|4065.3|4073.8|4064.8|0
1651107920000|2022-04-28 01:05:20|4073|4064|4074.4|4065.4|4074.4|4065.4|4072.8|4063.8|0
1651107930000|2022-04-28 01:05:30|4074.5|4065.5|4073.8|4064.8|4074.5|4065.5|4073.8|4064.8|0
1651107940000|2022-04-28 01:05:40|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|0
1651107950000|2022-04-28 01:05:50|4074|4065|4073.8|4064.8|4074|4065|4073.8|4064.8|0
1651107960000|2022-04-28 01:06:00|4073.9|4064.9|4073.9|4064.9|4074.9|4065.9|4073.9|4064.9|0
1651107970000|2022-04-28 01:06:10|4073.8|4064.8|4073.6|4064.6|4073.8|4064.8|4073.5|4064.5|0
1651107980000|2022-04-28 01:06:20|4073.8|4064.8|4073.7|4064.7|4073.8|4064.8|4073.7|4064.7|0
1651107990000|2022-04-28 01:06:30|4073.8|4064.8|4073.8|4064.8|4073.8|4064.8|4073.6|4064.6|0
1651108000000|2022-04-28 01:06:40|4074|4065|4074|4065|4074|4065|4074|4065|0
1651108010000|2022-04-28 01:06:50|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|0
1651108020000|2022-04-28 01:07:00|4074|4065|4072.9|4063.9|4074|4065|4072.9|4063.9|0
1651108030000|2022-04-28 01:07:10|4072.8|4063.8|4072.6|4063.6|4072.8|4063.8|4072.6|4063.6|0
1651108040000|2022-04-28 01:07:20|4071.8|4062.8|4072.9|4063.9|4072.9|4063.9|4071.8|4062.8|0
1651108050000|2022-04-28 01:07:30|4073.1|4064.1|4072.9|4063.9|4073.1|4064.1|4072.9|4063.9|0
1651108060000|2022-04-28 01:07:40|4073|4064|4072.9|4063.9|4073.1|4064.1|4072.9|4063.9|0
1651108070000|2022-04-28 01:07:50|4072.8|4063.8|4072.8|4063.8|4072.8|4063.8|4072.8|4063.8|0
1651108100000|2022-04-28 01:08:20|4072.7|4063.7|4072.7|4063.7|4072.7|4063.7|4072.7|4063.7|0
1651108110000|2022-04-28 01:08:30|4072.6|4063.6|4071.6|4062.6|4072.6|4063.6|4071.6|4062.6|0
1651108120000|2022-04-28 01:08:40|4071.7|4062.7|4071.6|4062.6|4071.8|4062.8|4071.6|4062.6|0
1651108140000|2022-04-28 01:09:00|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|0
1651108150000|2022-04-28 01:09:10|4071.6|4062.6|4070.7|4061.7|4071.6|4062.6|4069.8|4060.8|0
1651108160000|2022-04-28 01:09:20|4070.8|4061.8|4070.7|4061.7|4070.8|4061.8|4070.7|4061.7|0
1651108170000|2022-04-28 01:09:30|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|0
1651108180000|2022-04-28 01:09:40|4070.7|4061.7|4070.8|4061.8|4070.8|4061.8|4070.7|4061.7|0
1651108190000|2022-04-28 01:09:50|4071|4062|4071|4062|4071.4|4062.4|4071|4062|0
1651108200000|2022-04-28 01:10:00|4070.8|4061.8|4071.1|4062.1|4071.5|4062.5|4070.8|4061.8|0
1651108220000|2022-04-28 01:10:20|4071|4062|4071|4062|4071|4062|4071|4062|0
1651108230000|2022-04-28 01:10:30|4071.1|4062.1|4071.1|4062.1|4071.1|4062.1|4071.1|4062.1|0
1651108250000|2022-04-28 01:10:50|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|0
1651108260000|2022-04-28 01:11:00|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|0
1651108270000|2022-04-28 01:11:10|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.7|4061.7|0
1651108280000|2022-04-28 01:11:20|4071|4062|4070.8|4061.8|4071|4062|4070.8|4061.8|0
1651108290000|2022-04-28 01:11:30|4071|4062|4070.8|4061.8|4071|4062|4070.8|4061.8|0
1651108300000|2022-04-28 01:11:40|4070.9|4061.9|4071|4062|4071|4062|4070.9|4061.9|0
1651108310000|2022-04-28 01:11:50|4070.9|4061.9|4071|4062|4071|4062|4070.8|4061.8|0
1651108320000|2022-04-28 01:12:00|4070.9|4061.9|4070.7|4061.7|4070.9|4061.9|4070.7|4061.7|0
1651108330000|2022-04-28 01:12:10|4070.5|4061.5|4070.5|4061.5|4070.7|4061.7|4070.5|4061.5|0
1651108340000|2022-04-28 01:12:20|4070.4|4061.4|4069.6|4060.6|4070.4|4061.4|4069.6|4060.6|0
1651108350000|2022-04-28 01:12:30|4069.4|4060.4|4069.4|4060.4|4069.4|4060.4|4069.4|4060.4|0
1651108360000|2022-04-28 01:12:40|4069.5|4060.5|4069.6|4060.6|4069.6|4060.6|4069.4|4060.4|0
1651108390000|2022-04-28 01:13:10|4069.7|4060.7|4070.7|4061.7|4070.7|4061.7|4069.7|4060.7|0
1651108400000|2022-04-28 01:13:20|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.7|4061.7|0
1651108410000|2022-04-28 01:13:30|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|0
1651108500000|2022-04-28 01:15:00|4070.4|4061.4|4074.3|4070.3|4074.3|4070.3|4069.8|4061.4|87
1651108510000|2022-04-28 01:15:10|4073.3|4069.3|4079.3|4075.3|4080.3|4076.3|4073.3|4069.3|14
1651108520000|2022-04-28 01:15:20|4079.8|4075.8|4057.8|4053.8|4080.3|4076.3|4057.8|4053.8|38
1651108530000|2022-04-28 01:15:30|4058.3|4054.3|4058.8|4054.8|4066.8|4062.8|4057.8|4053.8|21
1651108540000|2022-04-28 01:15:40|4059.3|4055.3|4079.3|4075.3|4079.3|4075.3|4058.8|4054.8|42
1651108550000|2022-04-28 01:15:50|4073.3|4069.3|4073.3|4069.3|4073.8|4069.8|4073.3|4069.3|7
1651108560000|2022-04-28 01:16:00|4072.3|4068.3|4065.3|4061.3|4072.3|4068.3|4063.8|4059.8|34
1651108570000|2022-04-28 01:16:10|4063.3|4059.3|4062.8|4058.8|4063.3|4059.3|4062.8|4058.8|2
1651108580000|2022-04-28 01:16:20|4065.3|4061.3|4063.3|4059.3|4065.3|4061.3|4063.3|4059.3|1
1651108590000|2022-04-28 01:16:30|4062.8|4058.8|4057.3|4053.3|4062.8|4058.8|4057.3|4053.3|25
1651108600000|2022-04-28 01:16:40|4058.8|4054.8|4058.8|4054.8|4061.8|4057.8|4058.8|4054.8|5
1651108610000|2022-04-28 01:16:50|4058.3|4054.3|4062.8|4058.8|4062.8|4058.8|4058.3|4054.3|6
1651108620000|2022-04-28 01:17:00|4061.8|4057.8|4057.8|4053.8|4061.8|4057.8|4056.8|4052.8|17
1651108630000|2022-04-28 01:17:10|4057.3|4053.3|4057.8|4053.8|4057.8|4053.8|4056.3|4052.3|16
1651108640000|2022-04-28 01:17:20|4057.3|4053.3|4054.8|4050.8|4057.3|4053.3|4052.8|4048.8|5
1651108650000|2022-04-28 01:17:30|4054.3|4050.3|4053.8|4049.8|4057.3|4053.3|4052.3|4048.3|16
1651108660000|2022-04-28 01:17:40|4053.3|4049.3|4047.8|4043.8|4053.3|4049.3|4046.8|4042.8|12
1651108670000|2022-04-28 01:17:50|4047.3|4043.3|4048.3|4044.3|4048.3|4044.3|4046.8|4042.8|11
1651108680000|2022-04-28 01:18:00|4047.8|4043.8|4047.8|4043.8|4048.8|4044.8|4047.3|4043.3|8
1651108690000|2022-04-28 01:18:10|4047.3|4043.3|4050.8|4046.8|4050.8|4046.8|4047.3|4043.3|17
1651108700000|2022-04-28 01:18:20|4051.3|4047.3|4052.8|4048.8|4052.8|4048.8|4050.8|4046.8|15
1651108710000|2022-04-28 01:18:30|4052.3|4048.3|4050.8|4046.8|4052.3|4048.3|4049.8|4045.8|5
1651108720000|2022-04-28 01:18:40|4050.3|4046.3|4051.3|4047.3|4051.3|4047.3|4049.3|4045.3|19
1651108730000|2022-04-28 01:18:50|4050.8|4046.8|4048.8|4044.8|4050.8|4046.8|4048.8|4044.8|4
1651108740000|2022-04-28 01:19:00|4048.3|4044.3|4048.8|4044.8|4049.3|4045.3|4048.3|4044.3|8
1651108750000|2022-04-28 01:19:10|4049.8|4045.8|4050.8|4046.8|4050.8|4046.8|4049.8|4045.8|8
1651108760000|2022-04-28 01:19:20|4051.8|4047.8|4054.3|4050.3|4054.8|4050.8|4051.8|4047.8|5
1651108770000|2022-04-28 01:19:30|4053.8|4049.8|4051.8|4047.8|4054.8|4050.8|4051.8|4047.8|11
1651108780000|2022-04-28 01:19:40|4051.3|4047.3|4049.8|4045.8|4051.8|4047.8|4049.8|4045.8|6
1651108790000|2022-04-28 01:19:50|4051.3|4047.3|4049.8|4045.8|4051.3|4047.3|4048.8|4044.8|6
1651108800000|2022-04-28 01:20:00|4048.8|4044.8|4044.3|4040.3|4048.8|4044.8|4044.3|4040.3|16
1651108810000|2022-04-28 01:20:10|4043.8|4039.8|4042.3|4038.3|4043.8|4039.8|4042.3|4038.3|10
1651108820000|2022-04-28 01:20:20|4042.8|4038.8|4043.8|4039.8|4044.8|4040.8|4042.8|4038.8|20
1651108830000|2022-04-28 01:20:30|4043.3|4039.3|4044.8|4040.8|4046.3|4042.3|4042.8|4038.8|15
1651108840000|2022-04-28 01:20:40|4045.3|4041.3|4045.8|4041.8|4045.8|4041.8|4044.8|4040.8|10
1651108850000|2022-04-28 01:20:50|4046.3|4042.3|4046.8|4042.8|4047.3|4043.3|4046.3|4042.3|14
1651108860000|2022-04-28 01:21:00|4047.8|4043.8|4048.8|4044.8|4049.8|4045.8|4047.8|4043.8|8
1651108870000|2022-04-28 01:21:10|4048.3|4044.3|4048.8|4044.8|4049.3|4045.3|4048.3|4044.3|8
1651108880000|2022-04-28 01:21:20|4048.3|4044.3|4050.3|4046.3|4051.3|4047.3|4048.3|4044.3|8
1651108890000|2022-04-28 01:21:30|4049.8|4045.8|4047.3|4043.3|4049.8|4045.8|4046.8|4042.8|13
1651108900000|2022-04-28 01:21:40|4046.8|4042.8|4046.8|4042.8|4046.8|4042.8|4046.3|4042.3|3
1651108910000|2022-04-28 01:21:50|4044.8|4040.8|4044.3|4040.3|4045.8|4041.8|4044.3|4040.3|61
1651108920000|2022-04-28 01:22:00|4044.8|4040.8|4043.8|4039.8|4045.3|4041.3|4043.8|4039.8|4
1651108930000|2022-04-28 01:22:10|4044.3|4040.3|4045.3|4041.3|4045.8|4041.8|4044.3|4040.3|12
1651108940000|2022-04-28 01:22:20|4044.8|4040.8|4044.8|4040.8|4045.3|4041.3|4044.8|4040.8|1
1651108950000|2022-04-28 01:22:30|4044.3|4040.3|4044.3|4040.3|4044.8|4040.8|4044.3|4040.3|6
1651108960000|2022-04-28 01:22:40|4044.8|4040.8|4044.8|4040.8|4044.8|4040.8|4044.8|4040.8|1
1651108970000|2022-04-28 01:22:50|4043.8|4039.8|4043.8|4039.8|4044.3|4040.3|4042.8|4038.8|16
1651108980000|2022-04-28 01:23:00|4044.3|4040.3|4041.8|4037.8|4044.3|4040.3|4041.8|4037.8|36
1651108990000|2022-04-28 01:23:10|4041.3|4037.3|4042.8|4038.8|4042.8|4038.8|4041.3|4037.3|4
1651109000000|2022-04-28 01:23:20|4042.3|4038.3|4039.8|4035.8|4042.8|4038.8|4039.3|4035.3|17
1651109010000|2022-04-28 01:23:30|4039.3|4035.3|4038.3|4034.3|4039.3|4035.3|4038.3|4034.3|8
1651109020000|2022-04-28 01:23:40|4037.8|4033.8|4036.3|4032.3|4037.8|4033.8|4036.3|4032.3|8
1651109030000|2022-04-28 01:23:50|4036.8|4032.8|4037.8|4033.8|4037.8|4033.8|4036.8|4032.8|5
1651109040000|2022-04-28 01:24:00|4037.3|4033.3|4032.8|4028.8|4037.3|4033.3|4032.8|4028.8|8
1651109050000|2022-04-28 01:24:10|4033.3|4029.3|4033.8|4029.8|4034.8|4030.8|4033.3|4029.3|5
1651109060000|2022-04-28 01:24:20|4033.3|4029.3|4033.8|4029.8|4033.8|4029.8|4033.3|4029.3|3
1651109070000|2022-04-28 01:24:30|4033.3|4029.3|4034.3|4030.3|4034.3|4030.3|4033.3|4029.3|5
1651109080000|2022-04-28 01:24:40|4033.8|4029.8|4035.3|4031.3|4036.3|4032.3|4033.8|4029.8|11
1651109090000|2022-04-28 01:24:50|4035.8|4031.8|4036.8|4032.8|4036.8|4032.8|4035.8|4031.8|29
1651109100000|2022-04-28 01:25:00|4036.3|4032.3|4037.8|4033.8|4037.8|4033.8|4035.8|4031.8|23
1651109110000|2022-04-28 01:25:10|4037.3|4033.3|4035.8|4031.8|4037.8|4033.8|4035.8|4031.8|13
1651109120000|2022-04-28 01:25:20|4035.3|4031.3|4034.3|4030.3|4035.8|4031.8|4034.3|4030.3|3
1651109130000|2022-04-28 01:25:30|4033.8|4029.8|4032.8|4028.8|4033.8|4029.8|4032.8|4028.8|3
1651109140000|2022-04-28 01:25:40|4032.3|4028.3|4032.8|4028.8|4032.8|4028.8|4031.8|4027.8|8
1651109150000|2022-04-28 01:25:50|4034.8|4030.8|4034.3|4030.3|4034.8|4030.8|4034.3|4030.3|7
1651109160000|2022-04-28 01:26:00|4034.8|4030.8|4035.3|4031.3|4036.3|4032.3|4034.8|4030.8|8
1651109170000|2022-04-28 01:26:10|4034.8|4030.8|4032.8|4028.8|4035.8|4031.8|4032.8|4028.8|25
1651109180000|2022-04-28 01:26:20|4033.8|4029.8|4033.3|4029.3|4033.8|4029.8|4033.3|4029.3|2
1651109190000|2022-04-28 01:26:30|4033.8|4029.8|4032.3|4028.3|4033.8|4029.8|4032.3|4028.3|2
1651109200000|2022-04-28 01:26:40|4032.8|4028.8|4033.3|4029.3|4033.8|4029.8|4032.8|4028.8|5
1651109210000|2022-04-28 01:26:50|4032.8|4028.8|4032.8|4028.8|4032.8|4028.8|4032.3|4028.3|5
1651109220000|2022-04-28 01:27:00|4032.3|4028.3|4032.8|4028.8|4033.3|4029.3|4032.3|4028.3|5
1651109230000|2022-04-28 01:27:10|4032.3|4028.3|4031.8|4027.8|4032.8|4028.8|4031.8|4027.8|5
1651109240000|2022-04-28 01:27:20|4030.8|4026.8|4029.3|4025.3|4030.8|4026.8|4028.8|4024.8|10
1651109250000|2022-04-28 01:27:30|4029.8|4025.8|4029.3|4025.3|4029.8|4025.8|4029.3|4025.3|8
1651109260000|2022-04-28 01:27:40|4028.8|4024.8|4029.8|4025.8|4030.3|4026.3|4028.3|4024.3|8
1651109270000|2022-04-28 01:27:50|4029.3|4025.3|4029.3|4025.3|4029.3|4025.3|4029.3|4025.3|2
1651109280000|2022-04-28 01:28:00|4028.8|4024.8|4025.8|4021.8|4028.8|4024.8|4025.3|4021.3|18
1651109290000|2022-04-28 01:28:10|4024.8|4020.8|4024.8|4020.8|4025.3|4021.3|4024.3|4020.3|2
1651109300000|2022-04-28 01:28:20|4025.3|4021.3|4025.8|4021.8|4025.8|4021.8|4025.3|4021.3|3
1651109310000|2022-04-28 01:28:30|4025.3|4021.3|4025.3|4021.3|4025.8|4021.8|4024.3|4020.3|4
1651109320000|2022-04-28 01:28:40|4025.8|4021.8|4025.3|4021.3|4025.8|4021.8|4024.8|4020.8|7
1651109330000|2022-04-28 01:28:50|4025.8|4021.8|4025.8|4021.8|4025.8|4021.8|4025.8|4021.8|2
1651109340000|2022-04-28 01:29:00|4025.3|4021.3|4026.8|4022.8|4027.8|4023.8|4025.3|4021.3|28
1651109350000|2022-04-28 01:29:10|4026.3|4022.3|4027.3|4023.3|4027.3|4023.3|4025.3|4021.3|6
1651109360000|2022-04-28 01:29:20|4026.8|4022.8|4025.8|4021.8|4027.3|4023.3|4025.3|4021.3|10
1651109370000|2022-04-28 01:29:30|4025.3|4021.3|4024.3|4020.3|4025.3|4021.3|4024.3|4020.3|1
1651109380000|2022-04-28 01:29:40|4024.8|4020.8|4024.8|4020.8|4024.8|4020.8|4023.8|4019.8|8
1651109390000|2022-04-28 01:29:50|4024.3|4020.3|4024.3|4020.3|4025.8|4021.8|4024.3|4020.3|9
1651109400000|2022-04-28 01:30:00|4022.8|4018.8|4040.3|4036.3|4041.8|4037.8|4022.8|4018.8|341
1651109410000|2022-04-28 01:30:10|4039.8|4035.8|4036.8|4032.8|4043.3|4039.3|4035.3|4031.3|183
1651109420000|2022-04-28 01:30:20|4037.3|4033.3|4036.8|4032.8|4040.8|4036.8|4033.8|4029.8|157
1651109430000|2022-04-28 01:30:30|4037.3|4033.3|4031.8|4027.8|4037.3|4033.3|4028.3|4024.3|122
1651109440000|2022-04-28 01:30:40|4029.8|4025.8|4034.8|4030.8|4036.3|4032.3|4029.8|4025.8|107
1651109450000|2022-04-28 01:30:50|4033.8|4029.8|4032.8|4028.8|4033.8|4029.8|4029.8|4025.8|81
1651109460000|2022-04-28 01:31:00|4033.3|4029.3|4031.3|4027.3|4035.8|4031.8|4030.3|4026.3|52
1651109470000|2022-04-28 01:31:10|4031.8|4027.8|4026.3|4022.3|4033.3|4029.3|4025.8|4021.8|47
1651109480000|2022-04-28 01:31:20|4024.8|4020.8|4029.8|4025.8|4029.8|4025.8|4024.8|4020.8|61
1651109490000|2022-04-28 01:31:30|4029.3|4025.3|4033.3|4029.3|4033.3|4029.3|4029.3|4025.3|38
1651109500000|2022-04-28 01:31:40|4031.8|4027.8|4033.3|4029.3|4035.8|4031.8|4031.8|4027.8|51
1651109510000|2022-04-28 01:31:50|4033.8|4029.8|4035.8|4031.8|4035.8|4031.8|4032.3|4028.3|59
1651109520000|2022-04-28 01:32:00|4035.3|4031.3|4032.8|4028.8|4035.8|4031.8|4030.8|4026.8|102
1651109530000|2022-04-28 01:32:10|4033.3|4029.3|4028.8|4024.8|4033.8|4029.8|4026.3|4022.3|54
1651109540000|2022-04-28 01:32:20|4029.3|4025.3|4014.8|4010.8|4029.3|4025.3|4014.8|4010.8|138
1651109550000|2022-04-28 01:32:30|4015.3|4011.3|4014.8|4010.8|4015.8|4011.8|4008.8|4004.8|196
1651109560000|2022-04-28 01:32:40|4013.8|4009.8|4017.8|4013.8|4020.8|4016.8|4013.8|4009.8|116
1651109570000|2022-04-28 01:32:50|4015.8|4011.8|4022.8|4018.8|4027.8|4023.8|4015.8|4011.8|118
1651109580000|2022-04-28 01:33:00|4022.3|4018.3|4025.8|4021.8|4026.8|4022.8|4018.3|4014.3|93
1651109590000|2022-04-28 01:33:10|4025.3|4021.3|4023.3|4019.3|4026.8|4022.8|4021.8|4017.8|52
1651109600000|2022-04-28 01:33:20|4021.8|4017.8|4010.3|4006.3|4021.8|4017.8|4010.3|4006.3|76
1651109610000|2022-04-28 01:33:30|4009.8|4005.8|4004.8|4000.8|4009.8|4005.8|4003.3|3999.3|61
1651109620000|2022-04-28 01:33:40|4005.3|4001.3|4004.3|4000.3|4008.3|4004.3|4004.3|4000.3|61
1651109630000|2022-04-28 01:33:50|4002.8|3998.8|4000.3|3996.3|4005.3|4001.3|3999.8|3995.8|55
1651109640000|2022-04-28 01:34:00|3999.3|3995.3|3998.3|3994.3|4000.8|3996.8|3996.8|3992.8|98
1651109650000|2022-04-28 01:34:10|3997.8|3993.8|4003.8|3999.8|4005.3|4001.3|3997.3|3993.3|81
1651109660000|2022-04-28 01:34:20|4004.3|4000.3|3997.3|3993.3|4006.3|4002.3|3995.8|3991.8|90
1651109670000|2022-04-28 01:34:30|3998.3|3994.3|3997.8|3993.8|3999.3|3995.3|3996.8|3992.8|55
1651109680000|2022-04-28 01:34:40|3996.8|3992.8|3998.8|3994.8|3999.8|3995.8|3995.8|3991.8|40
1651109690000|2022-04-28 01:34:50|3998.3|3994.3|4006.3|4002.3|4006.3|4002.3|3997.8|3993.8|69
1651109700000|2022-04-28 01:35:00|4006.8|4002.8|4015.8|4011.8|4015.8|4011.8|4006.8|4002.8|105
1651109710000|2022-04-28 01:35:10|4014.8|4010.8|4016.8|4012.8|4019.8|4015.8|4014.8|4010.8|93
1651109720000|2022-04-28 01:35:20|4017.3|4013.3|4016.8|4012.8|4017.8|4013.8|4013.8|4009.8|47
1651109730000|2022-04-28 01:35:30|4014.3|4010.3|4014.3|4010.3|4014.8|4010.8|4009.3|4005.3|76
1651109740000|2022-04-28 01:35:40|4013.8|4009.8|4014.3|4010.3|4014.8|4010.8|4007.3|4003.3|87
1651109750000|2022-04-28 01:35:50|4013.3|4009.3|4009.3|4005.3|4013.3|4009.3|4007.8|4003.8|45
1651109760000|2022-04-28 01:36:00|4010.8|4006.8|4006.3|4002.3|4012.3|4008.3|4005.8|4001.8|60
1651109770000|2022-04-28 01:36:10|4006.8|4002.8|4004.8|4000.8|4010.3|4006.3|4003.8|3999.8|45
1651109780000|2022-04-28 01:36:20|4005.3|4001.3|4003.3|3999.3|4005.8|4001.8|4001.3|3997.3|41
1651109790000|2022-04-28 01:36:30|4003.8|3999.8|4010.3|4006.3|4012.3|4008.3|4003.3|3999.3|62
1651109800000|2022-04-28 01:36:40|4009.8|4005.8|4020.8|4016.8|4023.3|4019.3|4009.8|4005.8|99
1651109810000|2022-04-28 01:36:50|4020.3|4016.3|4010.8|4006.8|4021.8|4017.8|4010.8|4006.8|95
1651109820000|2022-04-28 01:37:00|4010.3|4006.3|4008.3|4004.3|4012.8|4008.8|4006.8|4002.8|65
1651109830000|2022-04-28 01:37:10|4008.8|4004.8|4007.8|4003.8|4011.3|4007.3|4006.8|4002.8|64
1651109840000|2022-04-28 01:37:20|4008.3|4004.3|4008.3|4004.3|4011.8|4007.8|4007.3|4003.3|55
1651109850000|2022-04-28 01:37:30|4007.3|4003.3|4006.3|4002.3|4010.8|4006.8|4005.3|4001.3|56
1651109860000|2022-04-28 01:37:40|4005.8|4001.8|4007.3|4003.3|4008.3|4004.3|4002.8|3998.8|55
1651109870000|2022-04-28 01:37:50|4006.8|4002.8|4012.8|4008.8|4014.3|4010.3|4004.8|4000.8|103
1651109880000|2022-04-28 01:38:00|4013.3|4009.3|4020.3|4016.3|4021.8|4017.8|4013.3|4009.3|92
1651109890000|2022-04-28 01:38:10|4019.8|4015.8|4019.8|4015.8|4023.8|4019.8|4019.8|4015.8|47
1651109900000|2022-04-28 01:38:20|4018.8|4014.8|4023.8|4019.8|4024.8|4020.8|4018.8|4014.8|29
1651109910000|2022-04-28 01:38:30|4024.8|4020.8|4026.8|4022.8|4028.8|4024.8|4023.8|4019.8|21
1651109920000|2022-04-28 01:38:40|4026.3|4022.3|4028.3|4024.3|4030.8|4026.8|4026.3|4022.3|16
1651109930000|2022-04-28 01:38:50|4027.8|4023.8|4027.8|4023.8|4029.8|4025.8|4026.8|4022.8|31
1651109940000|2022-04-28 01:39:00|4028.3|4024.3|4027.3|4023.3|4033.3|4029.3|4027.3|4023.3|65
1651109950000|2022-04-28 01:39:10|4028.3|4024.3|4019.8|4015.8|4029.3|4025.3|4019.8|4015.8|82
1651109960000|2022-04-28 01:39:20|4019.3|4015.3|4019.8|4015.8|4021.3|4017.3|4015.3|4011.3|47
1651109970000|2022-04-28 01:39:30|4019.3|4015.3|4020.8|4016.8|4022.3|4018.3|4018.8|4014.8|27
1651109980000|2022-04-28 01:39:40|4021.3|4017.3|4023.3|4019.3|4023.8|4019.8|4018.3|4014.3|50
1651109990000|2022-04-28 01:39:50|4022.3|4018.3|4022.3|4018.3|4024.3|4020.3|4021.3|4017.3|29
1651110000000|2022-04-28 01:40:00|4024.3|4020.3|4024.8|4020.8|4027.3|4023.3|4022.8|4018.8|73
1651110010000|2022-04-28 01:40:10|4025.8|4021.8|4018.3|4014.3|4026.3|4022.3|4014.8|4010.8|78
1651110020000|2022-04-28 01:40:20|4018.8|4014.8|4019.8|4015.8|4020.8|4016.8|4016.3|4012.3|41
1651110030000|2022-04-28 01:40:30|4019.3|4015.3|4019.8|4015.8|4025.8|4021.8|4019.3|4015.3|110
1651110040000|2022-04-28 01:40:40|4018.3|4014.3|4017.8|4013.8|4022.3|4018.3|4015.3|4011.3|80
1651110050000|2022-04-28 01:40:50|4017.3|4013.3|4015.3|4011.3|4017.8|4013.8|4014.3|4010.3|43
1651110060000|2022-04-28 01:41:00|4014.8|4010.8|4008.8|4004.8|4014.8|4010.8|4007.3|4003.3|69
1651110070000|2022-04-28 01:41:10|4008.3|4004.3|4012.8|4008.8|4013.8|4009.8|4007.3|4003.3|41
1651110080000|2022-04-28 01:41:20|4013.3|4009.3|4015.8|4011.8|4019.8|4015.8|4013.3|4009.3|97
1651110090000|2022-04-28 01:41:30|4016.3|4012.3|4014.3|4010.3|4016.3|4012.3|4013.8|4009.8|47
1651110100000|2022-04-28 01:41:40|4014.8|4010.8|4018.8|4014.8|4020.8|4016.8|4014.3|4010.3|207
1651110110000|2022-04-28 01:41:50|4018.3|4014.3|4023.3|4019.3|4023.3|4019.3|4018.3|4014.3|85
1651110120000|2022-04-28 01:42:00|4023.8|4019.8|4021.3|4017.3|4025.8|4021.8|4020.8|4016.8|64
1651110130000|2022-04-28 01:42:10|4021.8|4017.8|4023.3|4019.3|4025.3|4021.3|4021.8|4017.8|24
1651110140000|2022-04-28 01:42:20|4022.8|4018.8|4027.8|4023.8|4027.8|4023.8|4022.3|4018.3|52
1651110150000|2022-04-28 01:42:30|4028.3|4024.3|4030.3|4026.3|4030.3|4026.3|4027.3|4023.3|77
1651110160000|2022-04-28 01:42:40|4029.8|4025.8|4034.3|4030.3|4034.3|4030.3|4029.8|4025.8|55
1651110170000|2022-04-28 01:42:50|4033.8|4029.8|4036.3|4032.3|4036.3|4032.3|4033.8|4029.8|35
1651110180000|2022-04-28 01:43:00|4035.8|4031.8|4029.3|4025.3|4036.8|4032.8|4028.3|4024.3|93
1651110190000|2022-04-28 01:43:10|4029.8|4025.8|4023.8|4019.8|4029.8|4025.8|4023.8|4019.8|56
1651110200000|2022-04-28 01:43:20|4024.3|4020.3|4026.8|4022.8|4026.8|4022.8|4023.8|4019.8|44
1651110210000|2022-04-28 01:43:30|4027.3|4023.3|4035.3|4031.3|4035.3|4031.3|4027.3|4023.3|99
1651110220000|2022-04-28 01:43:40|4035.8|4031.8|4036.8|4032.8|4038.8|4034.8|4032.8|4028.8|85
1651110230000|2022-04-28 01:43:50|4037.3|4033.3|4044.3|4040.3|4044.3|4040.3|4036.3|4032.3|127
1651110240000|2022-04-28 01:44:00|4043.8|4039.8|4040.8|4036.8|4044.8|4040.8|4039.8|4035.8|131
1651110250000|2022-04-28 01:44:10|4041.3|4037.3|4035.3|4031.3|4043.3|4039.3|4034.3|4030.3|147
1651110260000|2022-04-28 01:44:20|4035.8|4031.8|4040.3|4036.3|4041.8|4037.8|4035.3|4031.3|99
1651110270000|2022-04-28 01:44:30|4039.8|4035.8|4043.3|4039.3|4043.3|4039.3|4038.3|4034.3|45
1651110280000|2022-04-28 01:44:40|4042.8|4038.8|4039.8|4035.8|4043.3|4039.3|4037.3|4033.3|55
1651110290000|2022-04-28 01:44:50|4039.3|4035.3|4038.8|4034.8|4040.3|4036.3|4038.8|4034.8|45
1651110300000|2022-04-28 01:45:00|4040.8|4036.8|4036.3|4032.3|4042.3|4038.3|4036.3|4032.3|90
1651110310000|2022-04-28 01:45:10|4035.8|4031.8|4029.8|4025.8|4036.8|4032.8|4028.3|4024.3|119
1651110320000|2022-04-28 01:45:20|4029.3|4025.3|4025.8|4021.8|4030.3|4026.3|4024.8|4020.8|260
1651110330000|2022-04-28 01:45:30|4025.3|4021.3|4023.8|4019.8|4026.8|4022.8|4022.8|4018.8|19
1651110340000|2022-04-28 01:45:40|4023.3|4019.3|4025.3|4021.3|4025.3|4021.3|4021.3|4017.3|47
1651110350000|2022-04-28 01:45:50|4025.8|4021.8|4020.8|4016.8|4027.8|4023.8|4020.3|4016.3|70
1651110360000|2022-04-28 01:46:00|4021.3|4017.3|4023.8|4019.8|4027.3|4023.3|4019.3|4015.3|93
1651110370000|2022-04-28 01:46:10|4024.3|4020.3|4030.3|4026.3|4030.8|4026.8|4024.3|4020.3|63
1651110380000|2022-04-28 01:46:20|4029.8|4025.8|4030.8|4026.8|4034.3|4030.3|4029.8|4025.8|67
1651110390000|2022-04-28 01:46:30|4030.3|4026.3|4030.8|4026.8|4031.8|4027.8|4028.8|4024.8|41
1651110400000|2022-04-28 01:46:40|4030.3|4026.3|4025.8|4021.8|4030.3|4026.3|4025.3|4021.3|31
1651110410000|2022-04-28 01:46:50|4026.3|4022.3|4024.3|4020.3|4027.3|4023.3|4023.3|4019.3|24
1651110420000|2022-04-28 01:47:00|4023.8|4019.8|4029.3|4025.3|4029.8|4025.8|4023.3|4019.3|60
1651110430000|2022-04-28 01:47:10|4028.8|4024.8|4029.3|4025.3|4031.8|4027.8|4027.8|4023.8|41
1651110440000|2022-04-28 01:47:20|4029.8|4025.8|4030.8|4026.8|4031.3|4027.3|4028.3|4024.3|17
1651110450000|2022-04-28 01:47:30|4031.3|4027.3|4030.8|4026.8|4032.3|4028.3|4030.3|4026.3|12
1651110460000|2022-04-28 01:47:40|4030.3|4026.3|4029.3|4025.3|4030.3|4026.3|4027.8|4023.8|22
1651110470000|2022-04-28 01:47:50|4029.8|4025.8|4027.8|4023.8|4029.8|4025.8|4025.3|4021.3|28
1651110480000|2022-04-28 01:48:00|4027.3|4023.3|4028.8|4024.8|4028.8|4024.8|4023.8|4019.8|19
1651110490000|2022-04-28 01:48:10|4029.3|4025.3|4029.3|4025.3|4030.8|4026.8|4028.3|4024.3|37
1651110500000|2022-04-28 01:48:20|4028.3|4024.3|4027.3|4023.3|4028.3|4024.3|4025.3|4021.3|38
1651110510000|2022-04-28 01:48:30|4026.8|4022.8|4027.3|4023.3|4027.8|4023.8|4025.8|4021.8|9
1651110520000|2022-04-28 01:48:40|4027.8|4023.8|4026.8|4022.8|4028.8|4024.8|4026.3|4022.3|17
1651110530000|2022-04-28 01:48:50|4026.3|4022.3|4028.8|4024.8|4030.3|4026.3|4026.3|4022.3|19
1651110540000|2022-04-28 01:49:00|4027.8|4023.8|4028.3|4024.3|4028.3|4024.3|4025.3|4021.3|27
1651110550000|2022-04-28 01:49:10|4027.8|4023.8|4026.3|4022.3|4029.3|4025.3|4025.8|4021.8|6
1651110560000|2022-04-28 01:49:20|4027.3|4023.3|4020.8|4016.8|4028.3|4024.3|4018.3|4014.3|63
1651110570000|2022-04-28 01:49:30|4020.3|4016.3|4016.8|4012.8|4021.8|4017.8|4016.8|4012.8|44
1651110580000|2022-04-28 01:49:40|4017.3|4013.3|4015.8|4011.8|4018.8|4014.8|4014.3|4010.3|84
1651110590000|2022-04-28 01:49:50|4015.3|4011.3|4015.8|4011.8|4017.3|4013.3|4013.8|4009.8|49
1651110600000|2022-04-28 01:50:00|4015.3|4011.3|4016.8|4012.8|4018.3|4014.3|4014.8|4010.8|61
1651110610000|2022-04-28 01:50:10|4017.3|4013.3|4018.8|4014.8|4021.8|4017.8|4015.8|4011.8|75
1651110620000|2022-04-28 01:50:20|4019.3|4015.3|4015.3|4011.3|4022.3|4018.3|4015.3|4011.3|46
1651110630000|2022-04-28 01:50:30|4016.3|4012.3|4014.3|4010.3|4017.3|4013.3|4012.8|4008.8|98
1651110640000|2022-04-28 01:50:40|4013.3|4009.3|4009.3|4005.3|4013.8|4009.8|4007.8|4003.8|80
1651110650000|2022-04-28 01:50:50|4008.3|4004.3|4008.3|4004.3|4011.3|4007.3|4007.3|4003.3|66
1651110660000|2022-04-28 01:51:00|4009.3|4005.3|4014.8|4010.8|4014.8|4010.8|4008.3|4004.3|97
1651110670000|2022-04-28 01:51:10|4014.3|4010.3|4020.3|4016.3|4020.3|4016.3|4014.3|4010.3|63
1651110680000|2022-04-28 01:51:20|4021.3|4017.3|4019.8|4015.8|4023.3|4019.3|4019.3|4015.3|55
1651110690000|2022-04-28 01:51:30|4020.3|4016.3|4021.8|4017.8|4023.3|4019.3|4019.8|4015.8|33
1651110700000|2022-04-28 01:51:40|4020.8|4016.8|4022.3|4018.3|4022.8|4018.8|4020.3|4016.3|41
1651110710000|2022-04-28 01:51:50|4021.8|4017.8|4017.8|4013.8|4021.8|4017.8|4017.3|4013.3|40
1651110720000|2022-04-28 01:52:00|4017.3|4013.3|4009.3|4005.3|4017.8|4013.8|4008.8|4004.8|143
1651110730000|2022-04-28 01:52:10|4009.8|4005.8|4011.3|4007.3|4013.3|4009.3|4009.8|4005.8|128
1651110740000|2022-04-28 01:52:20|4010.3|4006.3|4013.8|4009.8|4016.8|4012.8|4010.3|4006.3|132
1651110750000|2022-04-28 01:52:30|4014.3|4010.3|4015.8|4011.8|4017.3|4013.3|4014.3|4010.3|54
1651110760000|2022-04-28 01:52:40|4016.3|4012.3|4013.8|4009.8|4019.3|4015.3|4013.3|4009.3|70
1651110770000|2022-04-28 01:52:50|4013.3|4009.3|4012.8|4008.8|4015.8|4011.8|4011.3|4007.3|25
1651110780000|2022-04-28 01:53:00|4013.3|4009.3|4012.8|4008.8|4013.8|4009.8|4009.8|4005.8|38
1651110790000|2022-04-28 01:53:10|4012.3|4008.3|4009.3|4005.3|4012.8|4008.8|4008.3|4004.3|40
1651110800000|2022-04-28 01:53:20|4008.8|4004.8|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|19
1651110810000|2022-04-28 01:53:30|4008.8|4004.8|4010.3|4006.3|4012.3|4008.3|4008.3|4004.3|76
1651110820000|2022-04-28 01:53:40|4009.8|4005.8|4011.8|4007.8|4011.8|4007.8|4008.3|4004.3|52
1651110830000|2022-04-28 01:53:50|4012.3|4008.3|4015.8|4011.8|4015.8|4011.8|4011.8|4007.8|60
1651110840000|2022-04-28 01:54:00|4016.3|4012.3|4015.3|4011.3|4019.3|4015.3|4014.8|4010.8|56
1651110850000|2022-04-28 01:54:10|4014.8|4010.8|4013.3|4009.3|4016.3|4012.3|4013.3|4009.3|52
1651110860000|2022-04-28 01:54:20|4012.8|4008.8|4012.3|4008.3|4012.8|4008.8|4010.3|4006.3|43
1651110870000|2022-04-28 01:54:30|4011.8|4007.8|4013.3|4009.3|4015.8|4011.8|4011.8|4007.8|94
1651110880000|2022-04-28 01:54:40|4012.8|4008.8|4010.8|4006.8|4014.3|4010.3|4010.8|4006.8|42
1651110890000|2022-04-28 01:54:50|4010.3|4006.3|4013.8|4009.8|4013.8|4009.8|4010.3|4006.3|35
1651110900000|2022-04-28 01:55:00|4014.3|4010.3|4014.3|4010.3|4015.8|4011.8|4014.3|4010.3|30
1651110910000|2022-04-28 01:55:10|4014.8|4010.8|4008.8|4004.8|4015.3|4011.3|4008.8|4004.8|40
1651110920000|2022-04-28 01:55:20|4008.3|4004.3|4005.8|4001.8|4008.3|4004.3|4004.8|4000.8|73
1651110930000|2022-04-28 01:55:30|4005.3|4001.3|4005.3|4001.3|4006.3|4002.3|4004.8|4000.8|11
1651110940000|2022-04-28 01:55:40|4006.3|4002.3|4005.3|4001.3|4006.8|4002.8|4004.8|4000.8|19
1651110950000|2022-04-28 01:55:50|4004.8|4000.8|4005.8|4001.8|4006.8|4002.8|4002.3|3998.3|134
1651110960000|2022-04-28 01:56:00|4005.3|4001.3|4005.8|4001.8|4006.8|4002.8|4004.3|4000.3|13
1651110970000|2022-04-28 01:56:10|4005.3|4001.3|4008.3|4004.3|4009.8|4005.8|4005.3|4001.3|27
1651110980000|2022-04-28 01:56:20|4007.8|4003.8|4007.8|4003.8|4009.8|4005.8|4007.3|4003.3|7
1651110990000|2022-04-28 01:56:30|4007.3|4003.3|4005.3|4001.3|4008.3|4004.3|4004.8|4000.8|32
1651111000000|2022-04-28 01:56:40|4005.8|4001.8|4004.3|4000.3|4007.3|4003.3|4003.3|3999.3|14
1651111010000|2022-04-28 01:56:50|4003.3|3999.3|4003.8|3999.8|4003.8|3999.8|4002.3|3998.3|28
1651111020000|2022-04-28 01:57:00|4004.3|4000.3|3998.3|3994.3|4004.3|4000.3|3997.3|3993.3|95
1651111030000|2022-04-28 01:57:10|3997.8|3993.8|3997.3|3993.3|3999.3|3995.3|3997.3|3993.3|23
1651111040000|2022-04-28 01:57:20|3998.3|3994.3|4000.3|3996.3|4000.8|3996.8|3998.3|3994.3|31
1651111050000|2022-04-28 01:57:30|3998.3|3994.3|4000.8|3996.8|4001.3|3997.3|3997.3|3993.3|38
1651111060000|2022-04-28 01:57:40|4000.3|3996.3|4000.3|3996.3|4005.8|4001.8|4000.3|3996.3|73
1651111070000|2022-04-28 01:57:50|4001.3|3997.3|4001.8|3997.8|4003.3|3999.3|4001.3|3997.3|57
1651111080000|2022-04-28 01:58:00|4002.3|3998.3|4001.8|3997.8|4003.3|3999.3|3998.3|3994.3|48
1651111090000|2022-04-28 01:58:10|4001.3|3997.3|4004.8|4000.8|4004.8|4000.8|4000.8|3996.8|35
1651111100000|2022-04-28 01:58:20|4006.3|4002.3|4002.8|3998.8|4007.3|4003.3|4002.8|3998.8|62
1651111110000|2022-04-28 01:58:30|4003.3|3999.3|4004.3|4000.3|4004.8|4000.8|4002.8|3998.8|28
1651111120000|2022-04-28 01:58:40|4004.8|4000.8|4006.8|4002.8|4006.8|4002.8|4003.8|3999.8|35
1651111130000|2022-04-28 01:58:50|4006.3|4002.3|4009.8|4005.8|4009.8|4005.8|4004.8|4000.8|18
1651111140000|2022-04-28 01:59:00|4009.3|4005.3|4009.3|4005.3|4009.8|4005.8|4007.3|4003.3|17
1651111150000|2022-04-28 01:59:10|4009.8|4005.8|4009.3|4005.3|4010.8|4006.8|4009.3|4005.3|17
1651111160000|2022-04-28 01:59:20|4008.3|4004.3|4007.3|4003.3|4008.3|4004.3|4006.3|4002.3|54
1651111170000|2022-04-28 01:59:30|4006.3|4002.3|4006.8|4002.8|4007.3|4003.3|4004.3|4000.3|41
1651111180000|2022-04-28 01:59:40|4006.3|4002.3|4004.8|4000.8|4007.3|4003.3|4003.8|3999.8|42
1651111190000|2022-04-28 01:59:50|4004.3|4000.3|4007.3|4003.3|4007.8|4003.8|4003.8|3999.8|52
1651111200000|2022-04-28 02:00:00|4007.8|4003.8|4010.3|4006.3|4010.3|4006.3|4007.8|4003.8|49
1651111210000|2022-04-28 02:00:10|4009.8|4005.8|4012.8|4008.8|4013.8|4009.8|4009.3|4005.3|23
1651111220000|2022-04-28 02:00:20|4012.3|4008.3|4007.3|4003.3|4012.3|4008.3|4006.8|4002.8|43
1651111230000|2022-04-28 02:00:30|4006.8|4002.8|4010.8|4006.8|4010.8|4006.8|4004.3|4000.3|67
1651111240000|2022-04-28 02:00:40|4011.3|4007.3|4008.3|4004.3|4012.3|4008.3|4006.8|4002.8|52
1651111250000|2022-04-28 02:00:50|4008.8|4004.8|4005.3|4001.3|4008.8|4004.8|4003.8|3999.8|43
1651111260000|2022-04-28 02:01:00|4004.8|4000.8|4000.8|3996.8|4005.3|4001.3|4000.8|3996.8|89
1651111270000|2022-04-28 02:01:10|4000.3|3996.3|3994.8|3990.8|4000.8|3996.8|3994.3|3990.3|102
1651111280000|2022-04-28 02:01:20|3995.3|3991.3|3995.8|3991.8|3997.3|3993.3|3994.3|3990.3|24
1651111290000|2022-04-28 02:01:30|3996.3|3992.3|3998.8|3994.8|3998.8|3994.8|3995.8|3991.8|34
1651111300000|2022-04-28 02:01:40|3999.3|3995.3|3998.3|3994.3|4004.8|4000.8|3998.3|3994.3|163
1651111310000|2022-04-28 02:01:50|3998.8|3994.8|4000.8|3996.8|4003.3|3999.3|3998.8|3994.8|54
1651111320000|2022-04-28 02:02:00|3999.8|3995.8|4004.8|4000.8|4005.3|4001.3|3999.8|3995.8|25
1651111330000|2022-04-28 02:02:10|4004.3|4000.3|4004.3|4000.3|4005.3|4001.3|4003.3|3999.3|3
1651111340000|2022-04-28 02:02:20|4003.8|3999.8|4001.3|3997.3|4004.8|4000.8|4000.3|3996.3|66
1651111350000|2022-04-28 02:02:30|4001.8|3997.8|3999.8|3995.8|4001.8|3997.8|3999.3|3995.3|24
1651111360000|2022-04-28 02:02:40|3998.3|3994.3|3998.8|3994.8|3999.8|3995.8|3997.8|3993.8|12
1651111370000|2022-04-28 02:02:50|3999.3|3995.3|4000.8|3996.8|4000.8|3996.8|3998.8|3994.8|5
1651111380000|2022-04-28 02:03:00|4001.3|3997.3|4005.8|4001.8|4006.8|4002.8|3999.3|3995.3|38
1651111390000|2022-04-28 02:03:10|4006.3|4002.3|4002.8|3998.8|4007.3|4003.3|4002.8|3998.8|9
1651111400000|2022-04-28 02:03:20|4002.3|3998.3|4002.3|3998.3|4002.3|3998.3|3998.3|3994.3|31
1651111410000|2022-04-28 02:03:30|4001.8|3997.8|4006.3|4002.3|4006.8|4002.8|4001.8|3997.8|15
1651111420000|2022-04-28 02:03:40|4006.8|4002.8|4008.3|4004.3|4009.8|4005.8|4005.8|4001.8|37
1651111430000|2022-04-28 02:03:50|4009.8|4005.8|4009.8|4005.8|4010.3|4006.3|4009.3|4005.3|6
1651111440000|2022-04-28 02:04:00|4010.3|4006.3|4011.3|4007.3|4012.3|4008.3|4009.8|4005.8|33
1651111450000|2022-04-28 02:04:10|4010.8|4006.8|4008.8|4004.8|4010.8|4006.8|4006.8|4002.8|42
1651111460000|2022-04-28 02:04:20|4009.3|4005.3|4007.8|4003.8|4010.8|4006.8|4006.8|4002.8|46
1651111470000|2022-04-28 02:04:30|4007.3|4003.3|4009.3|4005.3|4009.3|4005.3|4004.3|4000.3|45
1651111480000|2022-04-28 02:04:40|4008.8|4004.8|4007.8|4003.8|4009.8|4005.8|4007.3|4003.3|8
1651111490000|2022-04-28 02:04:50|4008.3|4004.3|4011.8|4007.8|4011.8|4007.8|4008.3|4004.3|29
1651111500000|2022-04-28 02:05:00|4012.8|4008.8|4014.3|4010.3|4014.3|4010.3|4010.3|4006.3|19
1651111510000|2022-04-28 02:05:10|4013.8|4009.8|4010.3|4006.3|4013.8|4009.8|4009.8|4005.8|26
1651111520000|2022-04-28 02:05:20|4009.8|4005.8|4012.3|4008.3|4012.8|4008.8|4007.3|4003.3|39
1651111530000|2022-04-28 02:05:30|4011.8|4007.8|4009.8|4005.8|4011.8|4007.8|4008.8|4004.8|18
1651111540000|2022-04-28 02:05:40|4010.3|4006.3|4010.8|4006.8|4013.3|4009.3|4008.3|4004.3|14
1651111550000|2022-04-28 02:05:50|4011.8|4007.8|4009.3|4005.3|4012.3|4008.3|4007.3|4003.3|35
1651111560000|2022-04-28 02:06:00|4008.3|4004.3|4005.3|4001.3|4008.8|4004.8|4004.8|4000.8|36
1651111570000|2022-04-28 02:06:10|4004.8|4000.8|4008.8|4004.8|4008.8|4004.8|4004.8|4000.8|13
1651111580000|2022-04-28 02:06:20|4009.3|4005.3|4007.3|4003.3|4009.3|4005.3|4007.3|4003.3|20
1651111590000|2022-04-28 02:06:30|4007.8|4003.8|4004.8|4000.8|4007.8|4003.8|4004.3|4000.3|21
1651111600000|2022-04-28 02:06:40|4005.3|4001.3|4008.3|4004.3|4008.3|4004.3|4005.3|4001.3|26
1651111610000|2022-04-28 02:06:50|4008.8|4004.8|4006.3|4002.3|4009.3|4005.3|4006.3|4002.3|19
1651111620000|2022-04-28 02:07:00|4005.8|4001.8|4001.8|3997.8|4005.8|4001.8|3998.8|3994.8|134
1651111630000|2022-04-28 02:07:10|4001.3|3997.3|3998.8|3994.8|4001.3|3997.3|3998.8|3994.8|59
1651111640000|2022-04-28 02:07:20|3999.3|3995.3|3998.8|3994.8|3999.8|3995.8|3997.8|3993.8|56
1651111650000|2022-04-28 02:07:30|3999.3|3995.3|3997.8|3993.8|3999.8|3995.8|3997.3|3993.3|28
1651111660000|2022-04-28 02:07:40|3997.3|3993.3|3998.3|3994.3|3998.3|3994.3|3996.3|3992.3|228
1651111670000|2022-04-28 02:07:50|3997.8|3993.8|3997.8|3993.8|3998.8|3994.8|3996.3|3992.3|29
1651111680000|2022-04-28 02:08:00|3998.3|3994.3|3995.3|3991.3|3998.3|3994.3|3993.3|3989.3|56
1651111690000|2022-04-28 02:08:10|3994.8|3990.8|3993.8|3989.8|3996.3|3992.3|3993.3|3989.3|43
1651111700000|2022-04-28 02:08:20|3994.3|3990.3|3992.3|3988.3|3994.3|3990.3|3992.3|3988.3|93
1651111710000|2022-04-28 02:08:30|3991.8|3987.8|3990.8|3986.8|3991.8|3987.8|3988.3|3984.3|169
1651111720000|2022-04-28 02:08:40|3991.3|3987.3|3987.8|3983.8|3991.3|3987.3|3987.8|3983.8|55
1651111730000|2022-04-28 02:08:50|3988.3|3984.3|3989.8|3985.8|3991.8|3987.8|3987.8|3983.8|71
1651111740000|2022-04-28 02:09:00|3989.3|3985.3|3987.3|3983.3|3992.3|3988.3|3987.3|3983.3|113
1651111750000|2022-04-28 02:09:10|3987.8|3983.8|3980.8|3976.8|3988.3|3984.3|3979.8|3975.8|195
1651111760000|2022-04-28 02:09:20|3980.3|3976.3|3981.3|3977.3|3981.3|3977.3|3979.3|3975.3|49
1651111770000|2022-04-28 02:09:30|3982.3|3978.3|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|61
1651111780000|2022-04-28 02:09:40|3982.3|3978.3|3980.8|3976.8|3984.8|3980.8|3980.8|3976.8|58
1651111790000|2022-04-28 02:09:50|3981.3|3977.3|3985.3|3981.3|3985.3|3981.3|3981.3|3977.3|63
1651111800000|2022-04-28 02:10:00|3984.8|3980.8|3986.8|3982.8|3987.3|3983.3|3983.8|3979.8|46
1651111810000|2022-04-28 02:10:10|3987.3|3983.3|3984.8|3980.8|3987.3|3983.3|3983.8|3979.8|37
1651111820000|2022-04-28 02:10:20|3984.3|3980.3|3986.3|3982.3|3987.3|3983.3|3984.3|3980.3|12
1651111830000|2022-04-28 02:10:30|3985.8|3981.8|3986.3|3982.3|3987.8|3983.8|3985.8|3981.8|38
1651111840000|2022-04-28 02:10:40|3985.8|3981.8|3985.8|3981.8|3986.3|3982.3|3982.8|3978.8|70
1651111850000|2022-04-28 02:10:50|3985.3|3981.3|3983.8|3979.8|3986.8|3982.8|3983.8|3979.8|41
1651111860000|2022-04-28 02:11:00|3983.3|3979.3|3980.3|3976.3|3985.3|3981.3|3978.8|3974.8|86
1651111870000|2022-04-28 02:11:10|3980.8|3976.8|3982.3|3978.3|3982.8|3978.8|3978.3|3974.3|22
1651111880000|2022-04-28 02:11:20|3982.8|3978.8|3983.3|3979.3|3984.8|3980.8|3982.3|3978.3|19
1651111890000|2022-04-28 02:11:30|3983.8|3979.8|3982.8|3978.8|3984.8|3980.8|3980.3|3976.3|49
1651111900000|2022-04-28 02:11:40|3982.3|3978.3|3980.3|3976.3|3983.8|3979.8|3980.3|3976.3|48
1651111910000|2022-04-28 02:11:50|3980.8|3976.8|3983.8|3979.8|3983.8|3979.8|3980.3|3976.3|31
1651111920000|2022-04-28 02:12:00|3983.3|3979.3|3983.3|3979.3|3985.3|3981.3|3982.8|3978.8|23
1651111930000|2022-04-28 02:12:10|3982.8|3978.8|3980.8|3976.8|3982.8|3978.8|3979.3|3975.3|39
1651111940000|2022-04-28 02:12:20|3980.3|3976.3|3980.8|3976.8|3981.8|3977.8|3977.8|3973.8|58
1651111950000|2022-04-28 02:12:30|3980.3|3976.3|3977.3|3973.3|3981.3|3977.3|3977.3|3973.3|59
1651111960000|2022-04-28 02:12:40|3976.3|3972.3|3978.3|3974.3|3978.3|3974.3|3975.8|3971.8|176
1651111970000|2022-04-28 02:12:50|3978.8|3974.8|3977.8|3973.8|3978.8|3974.8|3976.3|3972.3|46
1651111980000|2022-04-28 02:13:00|3978.3|3974.3|3973.8|3969.8|3979.3|3975.3|3973.8|3969.8|62
1651111990000|2022-04-28 02:13:10|3974.3|3970.3|3974.3|3970.3|3974.8|3970.8|3973.3|3969.3|11
1651112000000|2022-04-28 02:13:20|3974.8|3970.8|3976.8|3972.8|3978.3|3974.3|3974.8|3970.8|41
1651112010000|2022-04-28 02:13:30|3976.3|3972.3|3982.3|3978.3|3984.8|3980.8|3975.3|3971.3|85
1651112020000|2022-04-28 02:13:40|3981.3|3977.3|3985.8|3981.8|3986.3|3982.3|3981.3|3977.3|48
1651112030000|2022-04-28 02:13:50|3985.3|3981.3|3981.8|3977.8|3985.3|3981.3|3980.3|3976.3|46
1651112040000|2022-04-28 02:14:00|3982.3|3978.3|3986.8|3982.8|3987.3|3983.3|3982.3|3978.3|84
1651112050000|2022-04-28 02:14:10|3985.3|3981.3|3980.8|3976.8|3985.3|3981.3|3980.8|3976.8|67
1651112060000|2022-04-28 02:14:20|3981.3|3977.3|3978.8|3974.8|3981.3|3977.3|3978.8|3974.8|39
1651112070000|2022-04-28 02:14:30|3979.3|3975.3|3980.3|3976.3|3980.8|3976.8|3979.3|3975.3|12
1651112080000|2022-04-28 02:14:40|3980.8|3976.8|3981.3|3977.3|3981.8|3977.8|3979.8|3975.8|18
1651112090000|2022-04-28 02:14:50|3981.8|3977.8|3984.8|3980.8|3985.3|3981.3|3981.3|3977.3|65
1651112100000|2022-04-28 02:15:00|3985.3|3981.3|3984.3|3980.3|3985.3|3981.3|3984.3|3980.3|30
1651112110000|2022-04-28 02:15:10|3983.8|3979.8|3980.8|3976.8|3983.8|3979.8|3979.3|3975.3|95
1651112120000|2022-04-28 02:15:20|3981.3|3977.3|3984.8|3980.8|3984.8|3980.8|3979.8|3975.8|36
1651112130000|2022-04-28 02:15:30|3985.3|3981.3|3981.8|3977.8|3985.3|3981.3|3981.3|3977.3|12
1651112140000|2022-04-28 02:15:40|3982.3|3978.3|3981.3|3977.3|3983.8|3979.8|3979.8|3975.8|26
1651112150000|2022-04-28 02:15:50|3981.8|3977.8|3984.8|3980.8|3984.8|3980.8|3980.3|3976.3|16
1651112160000|2022-04-28 02:16:00|3984.3|3980.3|3984.3|3980.3|3985.3|3981.3|3983.8|3979.8|22
1651112170000|2022-04-28 02:16:10|3984.8|3980.8|3986.3|3982.3|3986.8|3982.8|3984.8|3980.8|11
1651112180000|2022-04-28 02:16:20|3985.8|3981.8|3986.3|3982.3|3986.3|3982.3|3983.8|3979.8|4
1651112190000|2022-04-28 02:16:30|3986.8|3982.8|3986.3|3982.3|3987.3|3983.3|3985.8|3981.8|13
1651112200000|2022-04-28 02:16:40|3986.8|3982.8|3987.8|3983.8|3988.3|3984.3|3986.8|3982.8|9
1651112210000|2022-04-28 02:16:50|3987.3|3983.3|3989.3|3985.3|3989.3|3985.3|3985.8|3981.8|26
1651112220000|2022-04-28 02:17:00|3989.8|3985.8|3984.3|3980.3|3989.8|3985.8|3984.3|3980.3|46
1651112230000|2022-04-28 02:17:10|3985.3|3981.3|3986.3|3982.3|3987.3|3983.3|3984.3|3980.3|29
1651112240000|2022-04-28 02:17:20|3985.8|3981.8|3986.8|3982.8|3986.8|3982.8|3983.8|3979.8|24
1651112250000|2022-04-28 02:17:30|3987.3|3983.3|3983.8|3979.8|3987.3|3983.3|3982.8|3978.8|30
1651112260000|2022-04-28 02:17:40|3983.3|3979.3|3984.8|3980.8|3985.3|3981.3|3981.3|3977.3|36
1651112270000|2022-04-28 02:17:50|3984.3|3980.3|3987.3|3983.3|3987.3|3983.3|3984.3|3980.3|17
1651112280000|2022-04-28 02:18:00|3987.8|3983.8|3987.3|3983.3|3987.8|3983.8|3983.8|3979.8|34
1651112290000|2022-04-28 02:18:10|3987.8|3983.8|3988.8|3984.8|3989.3|3985.3|3987.3|3983.3|12
1651112300000|2022-04-28 02:18:20|3988.3|3984.3|3991.3|3987.3|3991.3|3987.3|3987.8|3983.8|13
1651112310000|2022-04-28 02:18:30|3992.3|3988.3|3993.8|3989.8|3993.8|3989.8|3991.3|3987.3|17
1651112320000|2022-04-28 02:18:40|3993.3|3989.3|3993.8|3989.8|3994.3|3990.3|3993.3|3989.3|2
1651112330000|2022-04-28 02:18:50|3994.3|3990.3|3995.3|3991.3|3995.3|3991.3|3993.8|3989.8|17
1651112340000|2022-04-28 02:19:00|3994.8|3990.8|3993.3|3989.3|3996.8|3992.8|3991.3|3987.3|51
1651112350000|2022-04-28 02:19:10|3994.3|3990.3|3991.3|3987.3|3994.3|3990.3|3989.8|3985.8|17
1651112360000|2022-04-28 02:19:20|3992.8|3988.8|3990.8|3986.8|3992.8|3988.8|3990.8|3986.8|10
1651112370000|2022-04-28 02:19:30|3991.3|3987.3|3992.8|3988.8|3993.3|3989.3|3990.8|3986.8|11
1651112380000|2022-04-28 02:19:40|3992.3|3988.3|3991.8|3987.8|3992.8|3988.8|3990.8|3986.8|7
1651112390000|2022-04-28 02:19:50|3991.3|3987.3|3996.3|3992.3|3996.3|3992.3|3990.8|3986.8|64
1651112400000|2022-04-28 02:20:00|3996.8|3992.8|3996.8|3992.8|3997.8|3993.8|3995.8|3991.8|39
1651112410000|2022-04-28 02:20:10|3997.3|3993.3|3996.3|3992.3|3997.3|3993.3|3994.3|3990.3|50
1651112420000|2022-04-28 02:20:20|3996.8|3992.8|3992.3|3988.3|3996.8|3992.8|3992.3|3988.3|45
1651112430000|2022-04-28 02:20:30|3992.8|3988.8|3986.8|3982.8|3992.8|3988.8|3986.8|3982.8|46
1651112440000|2022-04-28 02:20:40|3986.3|3982.3|3981.3|3977.3|3986.3|3982.3|3981.3|3977.3|145
1651112450000|2022-04-28 02:20:50|3982.8|3978.8|3980.3|3976.3|3982.8|3978.8|3979.3|3975.3|80
1651112460000|2022-04-28 02:21:00|3979.8|3975.8|3982.8|3978.8|3982.8|3978.8|3978.3|3974.3|68
1651112470000|2022-04-28 02:21:10|3983.8|3979.8|3985.8|3981.8|3986.3|3982.3|3983.8|3979.8|100
1651112480000|2022-04-28 02:21:20|3987.3|3983.3|3984.3|3980.3|3987.3|3983.3|3983.3|3979.3|44
1651112490000|2022-04-28 02:21:30|3984.8|3980.8|3986.8|3982.8|3988.8|3984.8|3983.8|3979.8|41
1651112500000|2022-04-28 02:21:40|3986.3|3982.3|3989.3|3985.3|3989.8|3985.8|3985.8|3981.8|30
1651112510000|2022-04-28 02:21:50|3988.8|3984.8|3986.3|3982.3|3991.3|3987.3|3986.3|3982.3|30
1651112520000|2022-04-28 02:22:00|3985.8|3981.8|3990.3|3986.3|3990.8|3986.8|3985.8|3981.8|35
1651112530000|2022-04-28 02:22:10|3990.8|3986.8|3990.8|3986.8|3992.8|3988.8|3990.8|3986.8|10
1651112540000|2022-04-28 02:22:20|3990.3|3986.3|3988.3|3984.3|3991.3|3987.3|3985.8|3981.8|27
1651112550000|2022-04-28 02:22:30|3987.8|3983.8|3988.3|3984.3|3989.3|3985.3|3987.3|3983.3|18
1651112560000|2022-04-28 02:22:40|3988.8|3984.8|3986.8|3982.8|3989.8|3985.8|3986.8|3982.8|4
1651112570000|2022-04-28 02:22:50|3986.3|3982.3|3988.8|3984.8|3989.8|3985.8|3984.8|3980.8|32
1651112580000|2022-04-28 02:23:00|3989.3|3985.3|3990.3|3986.3|3991.8|3987.8|3988.8|3984.8|14
1651112590000|2022-04-28 02:23:10|3990.8|3986.8|3993.8|3989.8|3993.8|3989.8|3990.8|3986.8|30
1651112600000|2022-04-28 02:23:20|3994.8|3990.8|3996.8|3992.8|3998.3|3994.3|3994.8|3990.8|22
1651112610000|2022-04-28 02:23:30|3997.3|3993.3|3995.8|3991.8|3997.3|3993.3|3994.8|3990.8|7
1651112620000|2022-04-28 02:23:40|3996.3|3992.3|3998.3|3994.3|3999.3|3995.3|3995.8|3991.8|31
1651112630000|2022-04-28 02:23:50|3997.8|3993.8|3997.8|3993.8|3998.3|3994.3|3994.3|3990.3|42
1651112640000|2022-04-28 02:24:00|3997.3|3993.3|3994.8|3990.8|3998.3|3994.3|3994.8|3990.8|10
1651112650000|2022-04-28 02:24:10|3995.3|3991.3|3993.8|3989.8|3995.3|3991.3|3990.3|3986.3|43
1651112660000|2022-04-28 02:24:20|3993.3|3989.3|3995.8|3991.8|3995.8|3991.8|3992.8|3988.8|19
1651112670000|2022-04-28 02:24:30|3996.3|3992.3|3996.3|3992.3|3996.8|3992.8|3994.3|3990.3|18
1651112680000|2022-04-28 02:24:40|3996.8|3992.8|3996.3|3992.3|3997.8|3993.8|3994.8|3990.8|20
1651112690000|2022-04-28 02:24:50|3996.8|3992.8|4000.3|3996.3|4000.3|3996.3|3995.3|3991.3|62
1651112700000|2022-04-28 02:25:00|4000.8|3996.8|4001.3|3997.3|4001.3|3997.3|3999.8|3995.8|34
1651112710000|2022-04-28 02:25:10|4001.8|3997.8|3999.3|3995.3|4002.8|3998.8|3999.3|3995.3|52
1651112720000|2022-04-28 02:25:20|3998.8|3994.8|4000.8|3996.8|4003.8|3999.8|3998.3|3994.3|108
1651112730000|2022-04-28 02:25:30|4000.3|3996.3|3998.8|3994.8|4002.3|3998.3|3998.3|3994.3|32
1651112740000|2022-04-28 02:25:40|4000.8|3996.8|3998.8|3994.8|4002.3|3998.3|3998.8|3994.8|109
1651112750000|2022-04-28 02:25:50|3999.8|3995.8|3999.3|3995.3|4000.3|3996.3|3998.8|3994.8|37
1651112760000|2022-04-28 02:26:00|3998.8|3994.8|3999.8|3995.8|3999.8|3995.8|3996.8|3992.8|3
1651112770000|2022-04-28 02:26:10|3999.3|3995.3|3996.3|3992.3|3999.8|3995.8|3996.3|3992.3|12
1651112780000|2022-04-28 02:26:20|3996.8|3992.8|3996.8|3992.8|3998.8|3994.8|3996.3|3992.3|17
1651112790000|2022-04-28 02:26:30|3997.3|3993.3|3995.3|3991.3|3997.3|3993.3|3994.8|3990.8|13
1651112800000|2022-04-28 02:26:40|3996.3|3992.3|3994.8|3990.8|3996.8|3992.8|3993.8|3989.8|5
1651112810000|2022-04-28 02:26:50|3995.3|3991.3|3996.8|3992.8|3997.3|3993.3|3995.3|3991.3|10
1651112820000|2022-04-28 02:27:00|3997.3|3993.3|3998.3|3994.3|4000.3|3996.3|3995.8|3991.8|38
1651112830000|2022-04-28 02:27:10|3998.8|3994.8|4000.8|3996.8|4000.8|3996.8|3997.8|3993.8|11
1651112840000|2022-04-28 02:27:20|4001.3|3997.3|4005.3|4001.3|4005.3|4001.3|4000.8|3996.8|67
1651112850000|2022-04-28 02:27:30|4005.8|4001.8|4004.3|4000.3|4005.8|4001.8|4002.3|3998.3|70
1651112860000|2022-04-28 02:27:40|4004.8|4000.8|4004.3|4000.3|4005.3|4001.3|4003.8|3999.8|14
1651112870000|2022-04-28 02:27:50|4003.8|3999.8|4003.3|3999.3|4003.8|3999.8|4002.3|3998.3|10
1651112880000|2022-04-28 02:28:00|4001.8|3997.8|4004.8|4000.8|4005.8|4001.8|4001.3|3997.3|38
1651112890000|2022-04-28 02:28:10|4005.3|4001.3|4002.3|3998.3|4005.8|4001.8|4002.3|3998.3|19
1651112900000|2022-04-28 02:28:20|4001.8|3997.8|3999.8|3995.8|4002.8|3998.8|3999.8|3995.8|28
1651112910000|2022-04-28 02:28:30|3999.3|3995.3|3998.8|3994.8|4000.8|3996.8|3997.8|3993.8|44
1651112920000|2022-04-28 02:28:40|3998.3|3994.3|4000.8|3996.8|4000.8|3996.8|3997.8|3993.8|24
1651112930000|2022-04-28 02:28:50|4000.3|3996.3|4000.8|3996.8|4001.3|3997.3|3999.3|3995.3|21
1651112940000|2022-04-28 02:29:00|4000.3|3996.3|4003.8|3999.8|4005.3|4001.3|4000.3|3996.3|44
1651112950000|2022-04-28 02:29:10|4003.3|3999.3|4005.3|4001.3|4005.3|4001.3|4002.8|3998.8|14
1651112960000|2022-04-28 02:29:20|4004.8|4000.8|4002.8|3998.8|4005.3|4001.3|4001.8|3997.8|23
1651112970000|2022-04-28 02:29:30|4002.3|3998.3|4000.8|3996.8|4002.8|3998.8|4000.8|3996.8|2
1651112980000|2022-04-28 02:29:40|4000.3|3996.3|4000.8|3996.8|4003.8|3999.8|3999.8|3995.8|64
1651112990000|2022-04-28 02:29:50|4001.3|3997.3|4004.8|4000.8|4004.8|4000.8|4001.3|3997.3|40
1651113000000|2022-04-28 02:30:00|4004.3|4000.3|4002.3|3998.3|4004.3|4000.3|4002.3|3998.3|12
1651113010000|2022-04-28 02:30:10|4001.8|3997.8|4002.3|3998.3|4004.8|4000.8|4000.8|3996.8|31
1651113020000|2022-04-28 02:30:20|4001.8|3997.8|4002.3|3998.3|4002.8|3998.8|3999.3|3995.3|29
1651113030000|2022-04-28 02:30:30|4001.8|3997.8|4000.3|3996.3|4002.3|3998.3|3999.8|3995.8|6
1651113040000|2022-04-28 02:30:40|4000.8|3996.8|3996.3|3992.3|4000.8|3996.8|3995.3|3991.3|48
1651113050000|2022-04-28 02:30:50|3995.8|3991.8|3996.8|3992.8|3998.8|3994.8|3994.3|3990.3|40
1651113060000|2022-04-28 02:31:00|3997.3|3993.3|4001.3|3997.3|4001.3|3997.3|3996.8|3992.8|17
1651113070000|2022-04-28 02:31:10|4001.8|3997.8|4001.3|3997.3|4002.8|3998.8|4000.3|3996.3|30
1651113080000|2022-04-28 02:31:20|4002.3|3998.3|4003.8|3999.8|4004.3|4000.3|4001.3|3997.3|12
1651113090000|2022-04-28 02:31:30|4003.3|3999.3|4004.8|4000.8|4005.3|4001.3|4003.3|3999.3|14
1651113100000|2022-04-28 02:31:40|4005.3|4001.3|4005.3|4001.3|4005.3|4001.3|4002.3|3998.3|16
1651113110000|2022-04-28 02:31:50|4005.8|4001.8|4005.8|4001.8|4006.3|4002.3|4005.3|4001.3|14
1651113120000|2022-04-28 02:32:00|4006.3|4002.3|4007.3|4003.3|4007.3|4003.3|4003.3|3999.3|22
1651113130000|2022-04-28 02:32:10|4007.8|4003.8|4009.8|4005.8|4010.3|4006.3|4006.8|4002.8|40
1651113140000|2022-04-28 02:32:20|4009.3|4005.3|4007.8|4003.8|4009.3|4005.3|4006.8|4002.8|14
1651113150000|2022-04-28 02:32:30|4007.3|4003.3|4006.8|4002.8|4007.8|4003.8|4005.3|4001.3|18
1651113160000|2022-04-28 02:32:40|4006.3|4002.3|4003.3|3999.3|4006.8|4002.8|4003.3|3999.3|14
1651113170000|2022-04-28 02:32:50|4003.8|3999.8|4006.3|4002.3|4006.3|4002.3|4003.3|3999.3|17
1651113180000|2022-04-28 02:33:00|4005.3|4001.3|4004.8|4000.8|4005.3|4001.3|4003.3|3999.3|21
1651113190000|2022-04-28 02:33:10|4005.3|4001.3|4004.8|4000.8|4005.3|4001.3|4003.3|3999.3|8
1651113200000|2022-04-28 02:33:20|4004.3|4000.3|4003.8|3999.8|4004.3|4000.3|4002.8|3998.8|6
1651113210000|2022-04-28 02:33:30|4003.3|3999.3|4004.3|4000.3|4004.8|4000.8|4001.3|3997.3|10
1651113220000|2022-04-28 02:33:40|4004.8|4000.8|4006.3|4002.3|4006.8|4002.8|4004.3|4000.3|7
1651113230000|2022-04-28 02:33:50|4005.8|4001.8|4005.8|4001.8|4007.3|4003.3|4005.8|4001.8|5
1651113240000|2022-04-28 02:34:00|4006.3|4002.3|4008.3|4004.3|4008.3|4004.3|4005.8|4001.8|22
1651113250000|2022-04-28 02:34:10|4009.3|4005.3|4009.8|4005.8|4010.3|4006.3|4008.8|4004.8|27
1651113260000|2022-04-28 02:34:20|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4005.8|4001.8|15
1651113270000|2022-04-28 02:34:30|4008.3|4004.3|4010.3|4006.3|4010.8|4006.8|4007.8|4003.8|20
1651113280000|2022-04-28 02:34:40|4009.8|4005.8|4010.8|4006.8|4010.8|4006.8|4008.3|4004.3|12
1651113290000|2022-04-28 02:34:50|4011.3|4007.3|4010.3|4006.3|4011.3|4007.3|4008.3|4004.3|61
1651113300000|2022-04-28 02:35:00|4009.8|4005.8|4009.8|4005.8|4010.8|4006.8|4009.8|4005.8|6
1651113310000|2022-04-28 02:35:10|4010.8|4006.8|4006.3|4002.3|4010.8|4006.8|4005.3|4001.3|35
1651113320000|2022-04-28 02:35:20|4006.8|4002.8|4005.8|4001.8|4008.8|4004.8|4005.8|4001.8|26
1651113330000|2022-04-28 02:35:30|4006.3|4002.3|4003.8|3999.8|4006.8|4002.8|4003.3|3999.3|40
1651113340000|2022-04-28 02:35:40|4003.3|3999.3|3999.8|3995.8|4003.3|3999.3|3999.3|3995.3|33
1651113350000|2022-04-28 02:35:50|3998.8|3994.8|3998.8|3994.8|3999.8|3995.8|3997.3|3993.3|67
1651113360000|2022-04-28 02:36:00|3999.3|3995.3|4000.8|3996.8|4000.8|3996.8|3999.3|3995.3|12
1651113370000|2022-04-28 02:36:10|4001.3|3997.3|4001.8|3997.8|4003.3|3999.3|4000.8|3996.8|6
1651113380000|2022-04-28 02:36:20|4002.3|3998.3|3999.3|3995.3|4002.8|3998.8|3998.8|3994.8|12
1651113390000|2022-04-28 02:36:30|3998.3|3994.3|3997.8|3993.8|4000.8|3996.8|3997.8|3993.8|27
1651113400000|2022-04-28 02:36:40|3998.3|3994.3|3999.3|3995.3|3999.8|3995.8|3998.3|3994.3|6
1651113410000|2022-04-28 02:36:50|3998.8|3994.8|3999.8|3995.8|4001.3|3997.3|3998.8|3994.8|10
1651113420000|2022-04-28 02:37:00|4000.3|3996.3|4000.8|3996.8|4002.3|3998.3|4000.3|3996.3|6
1651113430000|2022-04-28 02:37:10|4001.3|3997.3|4000.3|3996.3|4001.8|3997.8|3999.8|3995.8|7
1651113440000|2022-04-28 02:37:20|4000.8|3996.8|4000.8|3996.8|4000.8|3996.8|3999.3|3995.3|4
1651113450000|2022-04-28 02:37:30|4001.3|3997.3|4002.8|3998.8|4002.8|3998.8|3999.8|3995.8|14
1651113460000|2022-04-28 02:37:40|4003.8|3999.8|4006.3|4002.3|4006.3|4002.3|4003.8|3999.8|23
1651113470000|2022-04-28 02:37:50|4005.3|4001.3|4007.8|4003.8|4007.8|4003.8|4005.3|4001.3|8
1651113480000|2022-04-28 02:38:00|4007.3|4003.3|4006.3|4002.3|4007.8|4003.8|4005.3|4001.3|6
1651113490000|2022-04-28 02:38:10|4006.8|4002.8|4007.8|4003.8|4008.3|4004.3|4006.8|4002.8|9
1651113500000|2022-04-28 02:38:20|4008.3|4004.3|4007.3|4003.3|4008.3|4004.3|4006.3|4002.3|3
1651113510000|2022-04-28 02:38:30|4006.8|4002.8|4005.8|4001.8|4007.3|4003.3|4005.8|4001.8|10
1651113520000|2022-04-28 02:38:40|4006.3|4002.3|4002.3|3998.3|4006.3|4002.3|4001.8|3997.8|56
1651113530000|2022-04-28 02:38:50|4001.8|3997.8|4000.3|3996.3|4001.8|3997.8|3999.3|3995.3|25
1651113540000|2022-04-28 02:39:00|4000.8|3996.8|4002.8|3998.8|4002.8|3998.8|4000.8|3996.8|10
1651113550000|2022-04-28 02:39:10|4003.3|3999.3|4002.8|3998.8|4005.3|4001.3|4002.8|3998.8|15
1651113560000|2022-04-28 02:39:20|4003.3|3999.3|4004.8|4000.8|4005.3|4001.3|4002.3|3998.3|43
1651113570000|2022-04-28 02:39:30|4005.3|4001.3|4007.3|4003.3|4007.8|4003.8|4004.3|4000.3|17
1651113580000|2022-04-28 02:39:40|4007.8|4003.8|4008.3|4004.3|4010.3|4006.3|4007.8|4003.8|25
1651113590000|2022-04-28 02:39:50|4008.8|4004.8|4009.8|4005.8|4009.8|4005.8|4006.3|4002.3|59
1651113600000|2022-04-28 02:40:00|4009.3|4005.3|4010.8|4006.8|4010.8|4006.8|4008.8|4004.8|5
1651113610000|2022-04-28 02:40:10|4010.3|4006.3|4010.3|4006.3|4010.8|4006.8|4009.8|4005.8|0
1651113620000|2022-04-28 02:40:20|4009.3|4005.3|4008.3|4004.3|4010.3|4006.3|4008.3|4004.3|23
1651113630000|2022-04-28 02:40:30|4008.8|4004.8|4010.8|4006.8|4012.3|4008.3|4008.8|4004.8|21
1651113640000|2022-04-28 02:40:40|4011.3|4007.3|4009.8|4005.8|4012.3|4008.3|4009.3|4005.3|21
1651113650000|2022-04-28 02:40:50|4010.3|4006.3|4009.8|4005.8|4010.8|4006.8|4009.8|4005.8|2
1651113660000|2022-04-28 02:41:00|4010.3|4006.3|4012.8|4008.8|4012.8|4008.8|4009.3|4005.3|17
1651113670000|2022-04-28 02:41:10|4013.3|4009.3|4011.8|4007.8|4014.3|4010.3|4011.3|4007.3|24
1651113680000|2022-04-28 02:41:20|4011.3|4007.3|4011.3|4007.3|4012.3|4008.3|4010.8|4006.8|11
1651113690000|2022-04-28 02:41:30|4010.8|4006.8|4013.8|4009.8|4013.8|4009.8|4010.8|4006.8|10
1651113700000|2022-04-28 02:41:40|4013.3|4009.3|4013.8|4009.8|4013.8|4009.8|4012.3|4008.3|10
1651113710000|2022-04-28 02:41:50|4014.8|4010.8|4013.8|4009.8|4015.8|4011.8|4013.3|4009.3|27
1651113720000|2022-04-28 02:42:00|4014.3|4010.3|4015.3|4011.3|4015.8|4011.8|4013.8|4009.8|15
1651113730000|2022-04-28 02:42:10|4014.8|4010.8|4018.8|4014.8|4020.3|4016.3|4014.8|4010.8|85
1651113740000|2022-04-28 02:42:20|4019.3|4015.3|4018.3|4014.3|4019.3|4015.3|4015.3|4011.3|18
1651113750000|2022-04-28 02:42:30|4018.8|4014.8|4018.8|4014.8|4019.8|4015.8|4018.3|4014.3|7
1651113760000|2022-04-28 02:42:40|4019.3|4015.3|4019.3|4015.3|4020.3|4016.3|4017.8|4013.8|27
1651113770000|2022-04-28 02:42:50|4020.3|4016.3|4019.3|4015.3|4022.3|4018.3|4018.8|4014.8|33
1651113780000|2022-04-28 02:43:00|4018.3|4014.3|4021.3|4017.3|4021.3|4017.3|4017.3|4013.3|26
1651113790000|2022-04-28 02:43:10|4021.8|4017.8|4024.3|4020.3|4026.3|4022.3|4021.3|4017.3|124
1651113800000|2022-04-28 02:43:20|4023.3|4019.3|4022.3|4018.3|4024.3|4020.3|4020.8|4016.8|54
1651113810000|2022-04-28 02:43:30|4022.8|4018.8|4026.3|4022.3|4026.3|4022.3|4022.8|4018.8|51
1651113820000|2022-04-28 02:43:40|4025.3|4021.3|4025.8|4021.8|4026.3|4022.3|4024.3|4020.3|35
1651113830000|2022-04-28 02:43:50|4026.3|4022.3|4026.3|4022.3|4029.3|4025.3|4025.8|4021.8|37
1651113840000|2022-04-28 02:44:00|4025.8|4021.8|4026.8|4022.8|4028.3|4024.3|4024.8|4020.8|50
1651113850000|2022-04-28 02:44:10|4025.8|4021.8|4027.3|4023.3|4027.8|4023.8|4024.8|4020.8|28
1651113860000|2022-04-28 02:44:20|4027.8|4023.8|4026.3|4022.3|4028.3|4024.3|4025.8|4021.8|23
1651113870000|2022-04-28 02:44:30|4025.3|4021.3|4025.3|4021.3|4026.3|4022.3|4023.8|4019.8|24
1651113880000|2022-04-28 02:44:40|4024.8|4020.8|4025.8|4021.8|4026.3|4022.3|4024.3|4020.3|9
1651113890000|2022-04-28 02:44:50|4026.3|4022.3|4029.8|4025.8|4030.3|4026.3|4025.8|4021.8|48
1651113900000|2022-04-28 02:45:00|4029.3|4025.3|4030.3|4026.3|4031.8|4027.8|4029.3|4025.3|15
1651113910000|2022-04-28 02:45:10|4028.8|4024.8|4024.8|4020.8|4028.8|4024.8|4024.8|4020.8|33
1651113920000|2022-04-28 02:45:20|4025.8|4021.8|4029.8|4025.8|4029.8|4025.8|4025.8|4021.8|20
1651113930000|2022-04-28 02:45:30|4030.3|4026.3|4028.8|4024.8|4030.3|4026.3|4028.3|4024.3|20
1651113940000|2022-04-28 02:45:40|4028.3|4024.3|4027.8|4023.8|4028.8|4024.8|4025.8|4021.8|29
1651113950000|2022-04-28 02:45:50|4028.3|4024.3|4026.8|4022.8|4030.3|4026.3|4026.8|4022.8|5
1651113960000|2022-04-28 02:46:00|4026.3|4022.3|4022.8|4018.8|4026.8|4022.8|4022.3|4018.3|37
1651113970000|2022-04-28 02:46:10|4022.3|4018.3|4024.8|4020.8|4025.3|4021.3|4021.8|4017.8|6
1651113980000|2022-04-28 02:46:20|4025.3|4021.3|4028.3|4024.3|4028.3|4024.3|4025.3|4021.3|41
1651113990000|2022-04-28 02:46:30|4027.3|4023.3|4027.3|4023.3|4027.3|4023.3|4025.3|4021.3|44
1651114000000|2022-04-28 02:46:40|4026.8|4022.8|4024.8|4020.8|4026.8|4022.8|4022.8|4018.8|51
1651114010000|2022-04-28 02:46:50|4025.3|4021.3|4023.3|4019.3|4025.3|4021.3|4023.3|4019.3|11
1651114020000|2022-04-28 02:47:00|4023.8|4019.8|4024.3|4020.3|4024.8|4020.8|4022.3|4018.3|12
1651114030000|2022-04-28 02:47:10|4024.8|4020.8|4024.3|4020.3|4025.3|4021.3|4023.8|4019.8|8
1651114040000|2022-04-28 02:47:20|4024.8|4020.8|4026.8|4022.8|4026.8|4022.8|4024.8|4020.8|31
1651114050000|2022-04-28 02:47:30|4027.3|4023.3|4027.8|4023.8|4028.8|4024.8|4026.8|4022.8|8
1651114060000|2022-04-28 02:47:40|4028.3|4024.3|4028.3|4024.3|4028.8|4024.8|4027.3|4023.3|15
1651114070000|2022-04-28 02:47:50|4028.8|4024.8|4028.8|4024.8|4028.8|4024.8|4027.3|4023.3|5
1651114080000|2022-04-28 02:48:00|4029.3|4025.3|4024.8|4020.8|4031.3|4027.3|4024.8|4020.8|58
1651114090000|2022-04-28 02:48:10|4025.3|4021.3|4029.3|4025.3|4029.3|4025.3|4025.3|4021.3|25
1651114100000|2022-04-28 02:48:20|4029.8|4025.8|4028.3|4024.3|4030.3|4026.3|4027.3|4023.3|19
1651114110000|2022-04-28 02:48:30|4027.8|4023.8|4029.3|4025.3|4030.3|4026.3|4027.8|4023.8|30
1651114120000|2022-04-28 02:48:40|4028.8|4024.8|4029.8|4025.8|4030.3|4026.3|4028.3|4024.3|7
1651114130000|2022-04-28 02:48:50|4029.3|4025.3|4031.3|4027.3|4031.3|4027.3|4029.3|4025.3|13
1651114140000|2022-04-28 02:49:00|4030.3|4026.3|4030.8|4026.8|4031.3|4027.3|4028.8|4024.8|23
1651114150000|2022-04-28 02:49:10|4030.3|4026.3|4028.3|4024.3|4030.3|4026.3|4027.8|4023.8|6
1651114160000|2022-04-28 02:49:20|4029.3|4025.3|4028.3|4024.3|4031.3|4027.3|4028.3|4024.3|18
1651114170000|2022-04-28 02:49:30|4027.8|4023.8|4032.3|4028.3|4032.8|4028.8|4027.8|4023.8|26
1651114180000|2022-04-28 02:49:40|4031.8|4027.8|4032.3|4028.3|4033.8|4029.8|4031.8|4027.8|42
1651114190000|2022-04-28 02:49:50|4032.8|4028.8|4034.8|4030.8|4034.8|4030.8|4031.3|4027.3|28
1651114200000|2022-04-28 02:50:00|4034.3|4030.3|4035.3|4031.3|4035.8|4031.8|4033.8|4029.8|17
1651114210000|2022-04-28 02:50:10|4034.8|4030.8|4035.8|4031.8|4035.8|4031.8|4034.8|4030.8|3
1651114220000|2022-04-28 02:50:20|4035.3|4031.3|4035.3|4031.3|4036.3|4032.3|4034.3|4030.3|22
1651114230000|2022-04-28 02:50:30|4034.8|4030.8|4034.3|4030.3|4036.3|4032.3|4033.8|4029.8|38
1651114240000|2022-04-28 02:50:40|4034.8|4030.8|4034.3|4030.3|4036.3|4032.3|4034.3|4030.3|11
1651114250000|2022-04-28 02:50:50|4034.8|4030.8|4034.3|4030.3|4036.3|4032.3|4033.8|4029.8|35
1651114260000|2022-04-28 02:51:00|4035.3|4031.3|4035.8|4031.8|4037.8|4033.8|4035.3|4031.3|47
1651114270000|2022-04-28 02:51:10|4036.3|4032.3|4036.8|4032.8|4036.8|4032.8|4035.8|4031.8|10
1651114280000|2022-04-28 02:51:20|4036.3|4032.3|4037.3|4033.3|4037.3|4033.3|4034.3|4030.3|39
1651114290000|2022-04-28 02:51:30|4036.8|4032.8|4035.3|4031.3|4036.8|4032.8|4034.3|4030.3|37
1651114300000|2022-04-28 02:51:40|4034.8|4030.8|4031.3|4027.3|4035.3|4031.3|4031.3|4027.3|29
1651114310000|2022-04-28 02:51:50|4030.8|4026.8|4030.3|4026.3|4032.8|4028.8|4029.8|4025.8|24
1651114320000|2022-04-28 02:52:00|4030.8|4026.8|4033.8|4029.8|4034.8|4030.8|4030.8|4026.8|9
1651114330000|2022-04-28 02:52:10|4034.3|4030.3|4035.3|4031.3|4035.8|4031.8|4033.3|4029.3|16
1651114340000|2022-04-28 02:52:20|4034.8|4030.8|4033.3|4029.3|4035.3|4031.3|4032.8|4028.8|19
1651114350000|2022-04-28 02:52:30|4033.8|4029.8|4037.3|4033.3|4037.3|4033.3|4033.3|4029.3|51
1651114360000|2022-04-28 02:52:40|4037.8|4033.8|4037.8|4033.8|4037.8|4033.8|4036.3|4032.3|16
1651114370000|2022-04-28 02:52:50|4038.3|4034.3|4039.8|4035.8|4039.8|4035.8|4038.3|4034.3|22
1651114380000|2022-04-28 02:53:00|4040.3|4036.3|4038.3|4034.3|4040.3|4036.3|4037.8|4033.8|17
1651114390000|2022-04-28 02:53:10|4037.8|4033.8|4036.8|4032.8|4038.3|4034.3|4036.3|4032.3|23
1651114400000|2022-04-28 02:53:20|4036.3|4032.3|4036.3|4032.3|4036.8|4032.8|4034.8|4030.8|12
1651114410000|2022-04-28 02:53:30|4035.3|4031.3|4033.8|4029.8|4036.3|4032.3|4033.3|4029.3|11
1651114420000|2022-04-28 02:53:40|4034.3|4030.3|4036.3|4032.3|4036.3|4032.3|4034.3|4030.3|4
1651114430000|2022-04-28 02:53:50|4035.8|4031.8|4036.8|4032.8|4037.3|4033.3|4034.3|4030.3|30
1651114440000|2022-04-28 02:54:00|4036.3|4032.3|4032.3|4028.3|4036.3|4032.3|4031.8|4027.8|18
1651114450000|2022-04-28 02:54:10|4031.8|4027.8|4030.8|4026.8|4031.8|4027.8|4030.3|4026.3|18
1651114460000|2022-04-28 02:54:20|4031.3|4027.3|4031.3|4027.3|4033.3|4029.3|4030.8|4026.8|12
1651114470000|2022-04-28 02:54:30|4032.3|4028.3|4031.8|4027.8|4032.8|4028.8|4031.3|4027.3|2
1651114480000|2022-04-28 02:54:40|4031.3|4027.3|4029.8|4025.8|4031.3|4027.3|4029.8|4025.8|2
1651114490000|2022-04-28 02:54:50|4030.3|4026.3|4034.3|4030.3|4034.3|4030.3|4029.3|4025.3|58
1651114500000|2022-04-28 02:55:00|4035.3|4031.3|4033.3|4029.3|4035.3|4031.3|4032.8|4028.8|25
1651114510000|2022-04-28 02:55:10|4034.3|4030.3|4032.8|4028.8|4034.3|4030.3|4031.8|4027.8|23
1651114520000|2022-04-28 02:55:20|4032.3|4028.3|4030.3|4026.3|4032.8|4028.8|4030.3|4026.3|7
1651114530000|2022-04-28 02:55:30|4029.8|4025.8|4030.8|4026.8|4031.3|4027.3|4029.8|4025.8|3
1651114540000|2022-04-28 02:55:40|4031.3|4027.3|4028.3|4024.3|4032.3|4028.3|4027.3|4023.3|28
1651114550000|2022-04-28 02:55:50|4028.8|4024.8|4028.3|4024.3|4030.8|4026.8|4027.3|4023.3|42
1651114560000|2022-04-28 02:56:00|4028.8|4024.8|4024.8|4020.8|4028.8|4024.8|4024.8|4020.8|22
1651114570000|2022-04-28 02:56:10|4025.3|4021.3|4024.3|4020.3|4026.3|4022.3|4024.3|4020.3|9
1651114580000|2022-04-28 02:56:20|4023.8|4019.8|4026.3|4022.3|4026.3|4022.3|4023.3|4019.3|9
1651114590000|2022-04-28 02:56:30|4026.8|4022.8|4023.3|4019.3|4026.8|4022.8|4023.3|4019.3|15
1651114600000|2022-04-28 02:56:40|4023.8|4019.8|4021.8|4017.8|4023.8|4019.8|4020.3|4016.3|77
1651114610000|2022-04-28 02:56:50|4021.3|4017.3|4019.8|4015.8|4021.3|4017.3|4019.8|4015.8|8
1651114620000|2022-04-28 02:57:00|4019.3|4015.3|4018.8|4014.8|4019.8|4015.8|4017.8|4013.8|25
1651114630000|2022-04-28 02:57:10|4018.3|4014.3|4019.8|4015.8|4020.8|4016.8|4017.8|4013.8|28
1651114640000|2022-04-28 02:57:20|4020.3|4016.3|4019.8|4015.8|4020.8|4016.8|4017.8|4013.8|16
1651114650000|2022-04-28 02:57:30|4020.3|4016.3|4021.3|4017.3|4023.3|4019.3|4020.3|4016.3|39
1651114660000|2022-04-28 02:57:40|4021.8|4017.8|4019.8|4015.8|4022.3|4018.3|4019.8|4015.8|12
1651114670000|2022-04-28 02:57:50|4019.3|4015.3|4020.3|4016.3|4020.8|4016.8|4019.3|4015.3|18
1651114680000|2022-04-28 02:58:00|4021.3|4017.3|4021.3|4017.3|4023.8|4019.8|4020.3|4016.3|28
1651114690000|2022-04-28 02:58:10|4021.8|4017.8|4019.3|4015.3|4024.3|4020.3|4019.3|4015.3|18
1651114700000|2022-04-28 02:58:20|4020.3|4016.3|4020.8|4016.8|4021.8|4017.8|4020.3|4016.3|16
1651114710000|2022-04-28 02:58:30|4020.3|4016.3|4019.8|4015.8|4020.3|4016.3|4018.8|4014.8|4
1651114720000|2022-04-28 02:58:40|4020.3|4016.3|4020.3|4016.3|4020.8|4016.8|4019.8|4015.8|1
1651114730000|2022-04-28 02:58:50|4019.8|4015.8|4021.8|4017.8|4021.8|4017.8|4019.8|4015.8|7
1651114740000|2022-04-28 02:59:00|4022.3|4018.3|4022.3|4018.3|4022.8|4018.8|4020.3|4016.3|16
1651114750000|2022-04-28 02:59:10|4021.8|4017.8|4020.3|4016.3|4023.3|4019.3|4019.8|4015.8|8
1651114760000|2022-04-28 02:59:20|4019.8|4015.8|4018.3|4014.3|4020.3|4016.3|4017.3|4013.3|11
1651114770000|2022-04-28 02:59:30|4018.8|4014.8|4018.3|4014.3|4019.3|4015.3|4018.3|4014.3|5
1651114780000|2022-04-28 02:59:40|4017.8|4013.8|4019.8|4015.8|4019.8|4015.8|4017.8|4013.8|3
1651114790000|2022-04-28 02:59:50|4020.3|4016.3|4024.8|4020.8|4025.3|4021.3|4019.3|4015.3|55
1651114800000|2022-04-28 03:00:00|4025.3|4021.3|4026.8|4022.8|4026.8|4022.8|4024.8|4020.8|30
1651114810000|2022-04-28 03:00:10|4026.3|4022.3|4024.8|4020.8|4026.3|4022.3|4023.3|4019.3|12
1651114820000|2022-04-28 03:00:20|4025.3|4021.3|4025.8|4021.8|4025.8|4021.8|4024.3|4020.3|9
1651114830000|2022-04-28 03:00:30|4025.3|4021.3|4023.8|4019.8|4025.8|4021.8|4022.3|4018.3|23
1651114840000|2022-04-28 03:00:40|4023.3|4019.3|4023.8|4019.8|4024.3|4020.3|4021.8|4017.8|8
1651114850000|2022-04-28 03:00:50|4024.3|4020.3|4023.3|4019.3|4024.3|4020.3|4022.3|4018.3|13
1651114860000|2022-04-28 03:01:00|4022.8|4018.8|4021.8|4017.8|4025.8|4021.8|4021.8|4017.8|9
1651114870000|2022-04-28 03:01:10|4021.3|4017.3|4024.8|4020.8|4024.8|4020.8|4021.3|4017.3|3
1651114880000|2022-04-28 03:01:20|4025.3|4021.3|4025.8|4021.8|4026.3|4022.3|4025.3|4021.3|5
1651114890000|2022-04-28 03:01:30|4026.3|4022.3|4025.3|4021.3|4028.8|4024.8|4025.3|4021.3|32
1651114900000|2022-04-28 03:01:40|4024.8|4020.8|4025.3|4021.3|4025.8|4021.8|4023.3|4019.3|19
1651114910000|2022-04-28 03:01:50|4024.8|4020.8|4023.3|4019.3|4025.3|4021.3|4023.3|4019.3|5
1651114920000|2022-04-28 03:02:00|4022.8|4018.8|4019.8|4015.8|4022.8|4018.8|4019.8|4015.8|16
1651114930000|2022-04-28 03:02:10|4019.3|4015.3|4019.8|4015.8|4020.3|4016.3|4018.3|4014.3|23
1651114940000|2022-04-28 03:02:20|4020.3|4016.3|4020.8|4016.8|4020.8|4016.8|4019.3|4015.3|10
1651114950000|2022-04-28 03:02:30|4021.8|4017.8|4020.8|4016.8|4022.3|4018.3|4020.3|4016.3|24
1651114960000|2022-04-28 03:02:40|4020.3|4016.3|4018.8|4014.8|4020.3|4016.3|4018.8|4014.8|12
1651114970000|2022-04-28 03:02:50|4018.3|4014.3|4018.8|4014.8|4020.3|4016.3|4018.3|4014.3|16
1651114980000|2022-04-28 03:03:00|4019.3|4015.3|4021.3|4017.3|4021.3|4017.3|4018.8|4014.8|6
1651114990000|2022-04-28 03:03:10|4021.8|4017.8|4021.8|4017.8|4022.8|4018.8|4020.8|4016.8|21
1651115000000|2022-04-28 03:03:20|4022.3|4018.3|4020.3|4016.3|4023.3|4019.3|4020.3|4016.3|20
1651115010000|2022-04-28 03:03:30|4019.8|4015.8|4019.8|4015.8|4020.8|4016.8|4019.3|4015.3|1
1651115020000|2022-04-28 03:03:40|4020.3|4016.3|4019.8|4015.8|4020.8|4016.8|4018.8|4014.8|19
1651115030000|2022-04-28 03:03:50|4020.3|4016.3|4020.3|4016.3|4023.3|4019.3|4019.8|4015.8|19
1651115040000|2022-04-28 03:04:00|4020.8|4016.8|4023.8|4019.8|4024.3|4020.3|4019.3|4015.3|25
1651115050000|2022-04-28 03:04:10|4024.3|4020.3|4023.3|4019.3|4024.8|4020.8|4023.3|4019.3|5
1651115060000|2022-04-28 03:04:20|4022.8|4018.8|4021.8|4017.8|4023.8|4019.8|4021.8|4017.8|12
1651115070000|2022-04-28 03:04:30|4021.3|4017.3|4019.3|4015.3|4021.3|4017.3|4017.8|4013.8|51
1651115080000|2022-04-28 03:04:40|4018.8|4014.8|4020.3|4016.3|4020.3|4016.3|4018.8|4014.8|22
1651115090000|2022-04-28 03:04:50|4019.8|4015.8|4025.8|4021.8|4025.8|4021.8|4019.8|4015.8|110
1651115100000|2022-04-28 03:05:00|4024.8|4020.8|4024.8|4020.8|4024.8|4020.8|4023.3|4019.3|4
1651115110000|2022-04-28 03:05:10|4025.3|4021.3|4025.8|4021.8|4025.8|4021.8|4022.8|4018.8|4
1651115120000|2022-04-28 03:05:20|4026.3|4022.3|4024.3|4020.3|4026.8|4022.8|4024.3|4020.3|20
1651115130000|2022-04-28 03:05:30|4023.8|4019.8|4022.8|4018.8|4024.3|4020.3|4020.3|4016.3|19
1651115140000|2022-04-28 03:05:40|4023.3|4019.3|4022.8|4018.8|4023.8|4019.8|4020.8|4016.8|17
1651115150000|2022-04-28 03:05:50|4021.8|4017.8|4023.8|4019.8|4025.8|4021.8|4021.8|4017.8|26
1651115160000|2022-04-28 03:06:00|4023.3|4019.3|4024.8|4020.8|4025.3|4021.3|4022.3|4018.3|26
1651115170000|2022-04-28 03:06:10|4025.3|4021.3|4023.8|4019.8|4026.3|4022.3|4023.8|4019.8|8
1651115180000|2022-04-28 03:06:20|4024.3|4020.3|4024.8|4020.8|4025.3|4021.3|4023.3|4019.3|13
1651115190000|2022-04-28 03:06:30|4024.3|4020.3|4023.8|4019.8|4024.8|4020.8|4023.3|4019.3|6
1651115200000|2022-04-28 03:06:40|4024.3|4020.3|4023.8|4019.8|4025.8|4021.8|4023.8|4019.8|5
1651115210000|2022-04-28 03:06:50|4024.3|4020.3|4024.8|4020.8|4026.8|4022.8|4024.3|4020.3|9
1651115220000|2022-04-28 03:07:00|4025.3|4021.3|4025.8|4021.8|4025.8|4021.8|4023.8|4019.8|4
1651115230000|2022-04-28 03:07:10|4025.3|4021.3|4023.3|4019.3|4025.8|4021.8|4023.3|4019.3|17
1651115240000|2022-04-28 03:07:20|4023.8|4019.8|4023.8|4019.8|4025.8|4021.8|4023.3|4019.3|15
1651115250000|2022-04-28 03:07:30|4024.3|4020.3|4023.3|4019.3|4025.3|4021.3|4023.3|4019.3|6
1651115260000|2022-04-28 03:07:40|4023.8|4019.8|4023.3|4019.3|4023.8|4019.8|4022.8|4018.8|11
1651115270000|2022-04-28 03:07:50|4023.8|4019.8|4023.8|4019.8|4024.8|4020.8|4023.3|4019.3|6
1651115280000|2022-04-28 03:08:00|4024.3|4020.3|4026.8|4022.8|4027.3|4023.3|4024.3|4020.3|14
1651115290000|2022-04-28 03:08:10|4027.3|4023.3|4029.3|4025.3|4032.3|4028.3|4027.3|4023.3|89
1651115300000|2022-04-28 03:08:20|4028.8|4024.8|4031.8|4027.8|4032.3|4028.3|4028.3|4024.3|105
1651115310000|2022-04-28 03:08:30|4031.3|4027.3|4032.3|4028.3|4033.3|4029.3|4030.8|4026.8|80
1651115320000|2022-04-28 03:08:40|4032.8|4028.8|4031.8|4027.8|4033.8|4029.8|4031.3|4027.3|45
1651115330000|2022-04-28 03:08:50|4032.3|4028.3|4034.3|4030.3|4034.3|4030.3|4031.8|4027.8|8
1651115340000|2022-04-28 03:09:00|4033.8|4029.8|4036.8|4032.8|4037.3|4033.3|4033.8|4029.8|47
1651115350000|2022-04-28 03:09:10|4036.3|4032.3|4038.8|4034.8|4038.8|4034.8|4036.3|4032.3|29
1651115360000|2022-04-28 03:09:20|4039.3|4035.3|4041.3|4037.3|4041.8|4037.8|4039.3|4035.3|41
1651115370000|2022-04-28 03:09:30|4041.8|4037.8|4044.3|4040.3|4044.3|4040.3|4041.3|4037.3|69
1651115380000|2022-04-28 03:09:40|4043.8|4039.8|4040.8|4036.8|4043.8|4039.8|4040.3|4036.3|80
1651115390000|2022-04-28 03:09:50|4041.3|4037.3|4043.8|4039.8|4043.8|4039.8|4038.8|4034.8|52
1651115400000|2022-04-28 03:10:00|4044.3|4040.3|4042.3|4038.3|4044.3|4040.3|4041.8|4037.8|24
1651115410000|2022-04-28 03:10:10|4041.8|4037.8|4039.8|4035.8|4041.8|4037.8|4036.8|4032.8|43
1651115420000|2022-04-28 03:10:20|4040.3|4036.3|4041.3|4037.3|4043.8|4039.8|4039.8|4035.8|37
1651115430000|2022-04-28 03:10:30|4040.8|4036.8|4039.8|4035.8|4042.3|4038.3|4039.8|4035.8|13
1651115440000|2022-04-28 03:10:40|4039.3|4035.3|4037.8|4033.8|4039.8|4035.8|4034.8|4030.8|31
1651115450000|2022-04-28 03:10:50|4038.3|4034.3|4040.3|4036.3|4040.8|4036.8|4037.3|4033.3|47
1651115460000|2022-04-28 03:11:00|4039.8|4035.8|4042.8|4038.8|4044.3|4040.3|4038.3|4034.3|90
1651115470000|2022-04-28 03:11:10|4043.3|4039.3|4041.8|4037.8|4043.3|4039.3|4041.3|4037.3|30
1651115480000|2022-04-28 03:11:20|4042.3|4038.3|4042.3|4038.3|4042.8|4038.8|4041.8|4037.8|15
1651115490000|2022-04-28 03:11:30|4042.8|4038.8|4041.8|4037.8|4042.8|4038.8|4041.3|4037.3|16
1651115500000|2022-04-28 03:11:40|4042.3|4038.3|4042.3|4038.3|4042.3|4038.3|4039.3|4035.3|35
1651115510000|2022-04-28 03:11:50|4042.8|4038.8|4043.3|4039.3|4043.3|4039.3|4041.3|4037.3|52
1651115520000|2022-04-28 03:12:00|4042.3|4038.3|4039.8|4035.8|4042.3|4038.3|4039.8|4035.8|34
1651115530000|2022-04-28 03:12:10|4039.3|4035.3|4038.3|4034.3|4040.3|4036.3|4036.8|4032.8|28
1651115540000|2022-04-28 03:12:20|4038.8|4034.8|4040.3|4036.3|4041.3|4037.3|4038.8|4034.8|11
1651115550000|2022-04-28 03:12:30|4040.8|4036.8|4040.3|4036.3|4043.3|4039.3|4040.3|4036.3|35
1651115560000|2022-04-28 03:12:40|4039.8|4035.8|4039.8|4035.8|4040.8|4036.8|4037.8|4033.8|19
1651115570000|2022-04-28 03:12:50|4039.3|4035.3|4040.3|4036.3|4041.3|4037.3|4038.8|4034.8|1
1651115580000|2022-04-28 03:13:00|4039.8|4035.8|4037.3|4033.3|4040.8|4036.8|4037.3|4033.3|14
1651115590000|2022-04-28 03:13:10|4036.8|4032.8|4037.8|4033.8|4039.3|4035.3|4036.8|4032.8|9
1651115600000|2022-04-28 03:13:20|4037.3|4033.3|4036.8|4032.8|4037.3|4033.3|4035.8|4031.8|22
1651115610000|2022-04-28 03:13:30|4037.3|4033.3|4039.8|4035.8|4041.3|4037.3|4036.8|4032.8|12
1651115620000|2022-04-28 03:13:40|4040.3|4036.3|4039.8|4035.8|4041.8|4037.8|4039.8|4035.8|17
1651115630000|2022-04-28 03:13:50|4039.3|4035.3|4040.3|4036.3|4040.8|4036.8|4039.3|4035.3|18
1651115640000|2022-04-28 03:14:00|4040.8|4036.8|4041.8|4037.8|4042.8|4038.8|4039.8|4035.8|29
1651115650000|2022-04-28 03:14:10|4042.3|4038.3|4042.8|4038.8|4042.8|4038.8|4042.3|4038.3|17
1651115660000|2022-04-28 03:14:20|4043.3|4039.3|4041.3|4037.3|4043.3|4039.3|4041.3|4037.3|40
1651115670000|2022-04-28 03:14:30|4040.8|4036.8|4043.8|4039.8|4043.8|4039.8|4039.8|4035.8|20
1651115680000|2022-04-28 03:14:40|4043.3|4039.3|4044.3|4040.3|4045.3|4041.3|4043.3|4039.3|16
1651115690000|2022-04-28 03:14:50|4044.8|4040.8|4046.3|4042.3|4047.3|4043.3|4043.3|4039.3|71
1651115700000|2022-04-28 03:15:00|4046.8|4042.8|4047.3|4043.3|4047.3|4043.3|4045.3|4041.3|15
1651115710000|2022-04-28 03:15:10|4047.8|4043.8|4046.3|4042.3|4048.3|4044.3|4046.3|4042.3|12
1651115720000|2022-04-28 03:15:20|4046.8|4042.8|4045.3|4041.3|4047.8|4043.8|4045.3|4041.3|5
1651115730000|2022-04-28 03:15:30|4044.8|4040.8|4044.8|4040.8|4046.3|4042.3|4044.3|4040.3|13
1651115740000|2022-04-28 03:15:40|4044.3|4040.3|4044.8|4040.8|4045.3|4041.3|4042.8|4038.8|28
1651115750000|2022-04-28 03:15:50|4045.3|4041.3|4045.8|4041.8|4046.8|4042.8|4044.8|4040.8|14
1651115760000|2022-04-28 03:16:00|4046.3|4042.3|4041.3|4037.3|4046.3|4042.3|4039.3|4035.3|69
1651115770000|2022-04-28 03:16:10|4040.8|4036.8|4039.3|4035.3|4041.3|4037.3|4039.3|4035.3|16
1651115780000|2022-04-28 03:16:20|4039.8|4035.8|4038.8|4034.8|4042.3|4038.3|4038.8|4034.8|16
1651115790000|2022-04-28 03:16:30|4038.3|4034.3|4039.8|4035.8|4039.8|4035.8|4038.3|4034.3|3
1651115800000|2022-04-28 03:16:40|4039.3|4035.3|4038.8|4034.8|4039.8|4035.8|4037.8|4033.8|4
1651115810000|2022-04-28 03:16:50|4037.8|4033.8|4038.3|4034.3|4038.8|4034.8|4037.3|4033.3|8
1651115820000|2022-04-28 03:17:00|4038.8|4034.8|4037.3|4033.3|4039.8|4035.8|4036.3|4032.3|11
1651115830000|2022-04-28 03:17:10|4036.3|4032.3|4037.3|4033.3|4037.3|4033.3|4036.3|4032.3|11
1651115840000|2022-04-28 03:17:20|4038.8|4034.8|4038.8|4034.8|4038.8|4034.8|4037.3|4033.3|21
1651115850000|2022-04-28 03:17:30|4038.3|4034.3|4036.3|4032.3|4038.8|4034.8|4036.3|4032.3|10
1651115860000|2022-04-28 03:17:40|4035.3|4031.3|4037.3|4033.3|4038.8|4034.8|4035.3|4031.3|10
1651115870000|2022-04-28 03:17:50|4037.8|4033.8|4036.8|4032.8|4037.8|4033.8|4036.3|4032.3|6
1651115880000|2022-04-28 03:18:00|4037.3|4033.3|4037.3|4033.3|4037.8|4033.8|4036.3|4032.3|20
1651115890000|2022-04-28 03:18:10|4036.8|4032.8|4035.8|4031.8|4037.3|4033.3|4035.3|4031.3|8
1651115900000|2022-04-28 03:18:20|4036.3|4032.3|4034.8|4030.8|4036.3|4032.3|4034.3|4030.3|18
1651115910000|2022-04-28 03:18:30|4034.3|4030.3|4032.3|4028.3|4034.3|4030.3|4032.3|4028.3|19
1651115920000|2022-04-28 03:18:40|4032.8|4028.8|4032.8|4028.8|4033.8|4029.8|4032.8|4028.8|3
1651115930000|2022-04-28 03:18:50|4032.3|4028.3|4032.8|4028.8|4033.8|4029.8|4032.3|4028.3|4
1651115940000|2022-04-28 03:19:00|4032.3|4028.3|4027.3|4023.3|4032.3|4028.3|4026.3|4022.3|40
1651115950000|2022-04-28 03:19:10|4026.8|4022.8|4024.8|4020.8|4026.8|4022.8|4024.3|4020.3|9
1651115960000|2022-04-28 03:19:20|4024.3|4020.3|4020.8|4016.8|4024.8|4020.8|4020.8|4016.8|60
1651115970000|2022-04-28 03:19:30|4019.3|4015.3|4020.8|4016.8|4023.3|4019.3|4018.3|4014.3|95
1651115980000|2022-04-28 03:19:40|4020.3|4016.3|4021.3|4017.3|4023.8|4019.8|4020.3|4016.3|75
1651115990000|2022-04-28 03:19:50|4022.3|4018.3|4029.3|4025.3|4029.8|4025.8|4022.3|4018.3|97
1651116000000|2022-04-28 03:20:00|4029.8|4025.8|4028.8|4024.8|4029.8|4025.8|4027.8|4023.8|47
1651116010000|2022-04-28 03:20:10|4028.3|4024.3|4028.8|4024.8|4029.3|4025.3|4025.3|4021.3|38
1651116020000|2022-04-28 03:20:20|4028.3|4024.3|4029.8|4025.8|4030.8|4026.8|4027.8|4023.8|30
1651116030000|2022-04-28 03:20:30|4029.3|4025.3|4031.3|4027.3|4031.3|4027.3|4027.8|4023.8|17
1651116040000|2022-04-28 03:20:40|4031.8|4027.8|4029.3|4025.3|4031.8|4027.8|4028.8|4024.8|14
1651116050000|2022-04-28 03:20:50|4028.8|4024.8|4028.8|4024.8|4029.8|4025.8|4027.8|4023.8|10
1651116060000|2022-04-28 03:21:00|4029.3|4025.3|4026.3|4022.3|4029.3|4025.3|4024.3|4020.3|34
1651116070000|2022-04-28 03:21:10|4025.8|4021.8|4028.3|4024.3|4028.3|4024.3|4025.8|4021.8|19
1651116080000|2022-04-28 03:21:20|4027.3|4023.3|4026.8|4022.8|4027.8|4023.8|4025.8|4021.8|22
1651116090000|2022-04-28 03:21:30|4026.3|4022.3|4025.3|4021.3|4026.3|4022.3|4024.8|4020.8|12
1651116100000|2022-04-28 03:21:40|4025.8|4021.8|4025.3|4021.3|4025.8|4021.8|4023.8|4019.8|32
1651116110000|2022-04-28 03:21:50|4024.8|4020.8|4024.8|4020.8|4025.3|4021.3|4023.3|4019.3|13
1651116120000|2022-04-28 03:22:00|4025.3|4021.3|4019.3|4015.3|4025.3|4021.3|4019.3|4015.3|72
1651116130000|2022-04-28 03:22:10|4018.8|4014.8|4019.3|4015.3|4019.3|4015.3|4018.8|4014.8|21
1651116140000|2022-04-28 03:22:20|4020.3|4016.3|4015.8|4011.8|4020.3|4016.3|4015.8|4011.8|36
1651116150000|2022-04-28 03:22:30|4016.3|4012.3|4015.8|4011.8|4016.3|4012.3|4015.3|4011.3|17
1651116160000|2022-04-28 03:22:40|4016.3|4012.3|4015.3|4011.3|4017.8|4013.8|4014.8|4010.8|51
1651116170000|2022-04-28 03:22:50|4014.8|4010.8|4014.3|4010.3|4016.8|4012.8|4014.3|4010.3|19
1651116180000|2022-04-28 03:23:00|4015.3|4011.3|4012.3|4008.3|4016.8|4012.8|4012.3|4008.3|74
1651116190000|2022-04-28 03:23:10|4011.8|4007.8|4012.8|4008.8|4012.8|4008.8|4010.8|4006.8|38
1651116200000|2022-04-28 03:23:20|4013.3|4009.3|4013.8|4009.8|4013.8|4009.8|4012.8|4008.8|28
1651116210000|2022-04-28 03:23:30|4014.3|4010.3|4013.8|4009.8|4015.8|4011.8|4013.3|4009.3|39
1651116220000|2022-04-28 03:23:40|4014.3|4010.3|4013.3|4009.3|4016.8|4012.8|4012.8|4008.8|41
1651116230000|2022-04-28 03:23:50|4011.8|4007.8|4013.3|4009.3|4013.3|4009.3|4011.3|4007.3|42
1651116240000|2022-04-28 03:24:00|4012.3|4008.3|4010.3|4006.3|4012.8|4008.8|4010.3|4006.3|31
1651116250000|2022-04-28 03:24:10|4009.8|4005.8|4009.8|4005.8|4011.3|4007.3|4009.3|4005.3|40
1651116260000|2022-04-28 03:24:20|4010.3|4006.3|4008.8|4004.8|4010.8|4006.8|4008.8|4004.8|13
1651116270000|2022-04-28 03:24:30|4009.3|4005.3|4010.8|4006.8|4011.3|4007.3|4008.3|4004.3|74
1651116280000|2022-04-28 03:24:40|4011.3|4007.3|4009.8|4005.8|4011.3|4007.3|4008.3|4004.3|29
1651116290000|2022-04-28 03:24:50|4010.3|4006.3|4015.8|4011.8|4015.8|4011.8|4009.8|4005.8|72
1651116300000|2022-04-28 03:25:00|4015.3|4011.3|4014.8|4010.8|4016.8|4012.8|4014.3|4010.3|64
1651116310000|2022-04-28 03:25:10|4014.3|4010.3|4014.8|4010.8|4014.8|4010.8|4011.8|4007.8|27
1651116320000|2022-04-28 03:25:20|4014.3|4010.3|4016.8|4012.8|4017.8|4013.8|4014.3|4010.3|56
1651116330000|2022-04-28 03:25:30|4016.3|4012.3|4016.8|4012.8|4016.8|4012.8|4015.3|4011.3|5
1651116340000|2022-04-28 03:25:40|4018.3|4014.3|4016.3|4012.3|4018.3|4014.3|4016.3|4012.3|41
1651116350000|2022-04-28 03:25:50|4015.8|4011.8|4011.8|4007.8|4016.3|4012.3|4011.8|4007.8|58
1651116360000|2022-04-28 03:26:00|4011.3|4007.3|4013.8|4009.8|4015.3|4011.3|4011.3|4007.3|34
1651116370000|2022-04-28 03:26:10|4014.3|4010.3|4013.3|4009.3|4014.3|4010.3|4013.3|4009.3|5
1651116380000|2022-04-28 03:26:20|4012.8|4008.8|4012.8|4008.8|4014.3|4010.3|4012.8|4008.8|9
1651116390000|2022-04-28 03:26:30|4013.3|4009.3|4012.8|4008.8|4013.3|4009.3|4012.3|4008.3|28
1651116400000|2022-04-28 03:26:40|4013.3|4009.3|4012.3|4008.3|4013.8|4009.8|4011.8|4007.8|13
1651116410000|2022-04-28 03:26:50|4013.3|4009.3|4012.8|4008.8|4013.3|4009.3|4010.8|4006.8|38
1651116420000|2022-04-28 03:27:00|4013.3|4009.3|4012.8|4008.8|4014.8|4010.8|4011.8|4007.8|24
1651116430000|2022-04-28 03:27:10|4012.3|4008.3|4011.8|4007.8|4013.3|4009.3|4010.8|4006.8|23
1651116440000|2022-04-28 03:27:20|4011.3|4007.3|4011.3|4007.3|4011.8|4007.8|4010.8|4006.8|29
1651116450000|2022-04-28 03:27:30|4010.8|4006.8|4010.3|4006.3|4011.3|4007.3|4010.3|4006.3|35
1651116460000|2022-04-28 03:27:40|4010.8|4006.8|4006.8|4002.8|4010.8|4006.8|4006.3|4002.3|145
1651116470000|2022-04-28 03:27:50|4007.3|4003.3|4006.8|4002.8|4007.3|4003.3|4006.3|4002.3|54
1651116480000|2022-04-28 03:28:00|4006.3|4002.3|4006.3|4002.3|4007.3|4003.3|4005.3|4001.3|40
1651116490000|2022-04-28 03:28:10|4006.8|4002.8|4006.8|4002.8|4007.3|4003.3|4006.3|4002.3|39
1651116500000|2022-04-28 03:28:20|4007.3|4003.3|4006.3|4002.3|4007.3|4003.3|4005.8|4001.8|16
1651116510000|2022-04-28 03:28:30|4006.8|4002.8|4006.3|4002.3|4006.8|4002.8|4005.3|4001.3|7
1651116520000|2022-04-28 03:28:40|4005.8|4001.8|4005.3|4001.3|4006.3|4002.3|4005.3|4001.3|25
1651116530000|2022-04-28 03:28:50|4004.8|4000.8|4005.3|4001.3|4005.3|4001.3|4004.3|4000.3|17
1651116540000|2022-04-28 03:29:00|4005.8|4001.8|4003.8|3999.8|4005.8|4001.8|4003.8|3999.8|17
1651116550000|2022-04-28 03:29:10|4003.3|3999.3|4001.8|3997.8|4003.3|3999.3|4001.3|3997.3|19
1651116560000|2022-04-28 03:29:20|4001.3|3997.3|4001.3|3997.3|4001.3|3997.3|4000.8|3996.8|12
1651116570000|2022-04-28 03:29:30|4001.8|3997.8|4003.8|3999.8|4005.3|4001.3|4001.8|3997.8|33
1651116580000|2022-04-28 03:29:40|4004.3|4000.3|4007.8|4003.8|4008.3|4004.3|4004.3|4000.3|40
1651116590000|2022-04-28 03:29:50|4008.3|4004.3|4011.8|4007.8|4011.8|4007.8|4008.3|4004.3|43
1651116600000|2022-04-28 03:30:00|4012.3|4008.3|4013.8|4009.8|4013.8|4009.8|4012.3|4008.3|47
1651116610000|2022-04-28 03:30:10|4013.3|4009.3|4012.3|4008.3|4014.3|4010.3|4012.3|4008.3|19
1651116620000|2022-04-28 03:30:20|4012.8|4008.8|4009.8|4005.8|4012.8|4008.8|4009.8|4005.8|22
1651116630000|2022-04-28 03:30:30|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4007.8|4003.8|34
1651116640000|2022-04-28 03:30:40|4010.3|4006.3|4010.8|4006.8|4013.3|4009.3|4009.8|4005.8|54
1651116650000|2022-04-28 03:30:50|4010.3|4006.3|4010.3|4006.3|4011.3|4007.3|4010.3|4006.3|11
1651116660000|2022-04-28 03:31:00|4009.8|4005.8|4010.3|4006.3|4010.3|4006.3|4007.8|4003.8|21
1651116670000|2022-04-28 03:31:10|4010.8|4006.8|4011.3|4007.3|4011.3|4007.3|4009.8|4005.8|14
1651116680000|2022-04-28 03:31:20|4011.8|4007.8|4012.3|4008.3|4012.8|4008.8|4011.8|4007.8|31
1651116690000|2022-04-28 03:31:30|4012.8|4008.8|4012.8|4008.8|4013.3|4009.3|4012.3|4008.3|5
1651116700000|2022-04-28 03:31:40|4012.3|4008.3|4012.3|4008.3|4012.8|4008.8|4011.3|4007.3|17
1651116710000|2022-04-28 03:31:50|4012.8|4008.8|4010.8|4006.8|4013.3|4009.3|4010.8|4006.8|19
1651116720000|2022-04-28 03:32:00|4010.3|4006.3|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|25
1651116730000|2022-04-28 03:32:10|4009.8|4005.8|4008.3|4004.3|4009.8|4005.8|4008.3|4004.3|14
1651116740000|2022-04-28 03:32:20|4008.8|4004.8|4010.3|4006.3|4010.3|4006.3|4008.8|4004.8|23
1651116750000|2022-04-28 03:32:30|4010.8|4006.8|4010.8|4006.8|4010.8|4006.8|4009.3|4005.3|11
1651116760000|2022-04-28 03:32:40|4010.3|4006.3|4009.8|4005.8|4010.3|4006.3|4009.3|4005.3|9
1651116770000|2022-04-28 03:32:50|4010.3|4006.3|4010.8|4006.8|4010.8|4006.8|4009.3|4005.3|7
1651116780000|2022-04-28 03:33:00|4010.3|4006.3|4012.3|4008.3|4012.3|4008.3|4009.8|4005.8|17
1651116790000|2022-04-28 03:33:10|4012.8|4008.8|4013.8|4009.8|4013.8|4009.8|4012.3|4008.3|24
1651116800000|2022-04-28 03:33:20|4013.3|4009.3|4012.8|4008.8|4013.3|4009.3|4012.3|4008.3|18
1651116810000|2022-04-28 03:33:30|4013.3|4009.3|4012.3|4008.3|4013.3|4009.3|4011.3|4007.3|25
1651116820000|2022-04-28 03:33:40|4012.8|4008.8|4014.8|4010.8|4014.8|4010.8|4012.3|4008.3|9
1651116830000|2022-04-28 03:33:50|4014.3|4010.3|4015.3|4011.3|4015.3|4011.3|4014.3|4010.3|6
1651116840000|2022-04-28 03:34:00|4014.3|4010.3|4015.3|4011.3|4015.8|4011.8|4014.3|4010.3|6
1651116850000|2022-04-28 03:34:10|4015.8|4011.8|4013.3|4009.3|4015.8|4011.8|4012.8|4008.8|25
1651116860000|2022-04-28 03:34:20|4013.8|4009.8|4013.3|4009.3|4014.3|4010.3|4013.3|4009.3|9
1651116870000|2022-04-28 03:34:30|4012.8|4008.8|4013.8|4009.8|4013.8|4009.8|4012.3|4008.3|12
1651116880000|2022-04-28 03:34:40|4013.3|4009.3|4014.3|4010.3|4014.8|4010.8|4012.8|4008.8|14
1651116890000|2022-04-28 03:34:50|4012.3|4008.3|4015.8|4011.8|4015.8|4011.8|4011.8|4007.8|63
1651116900000|2022-04-28 03:35:00|4015.3|4011.3|4015.3|4011.3|4016.8|4012.8|4015.3|4011.3|25
1651116910000|2022-04-28 03:35:10|4014.8|4010.8|4015.3|4011.3|4016.3|4012.3|4014.3|4010.3|10
1651116920000|2022-04-28 03:35:20|4015.8|4011.8|4016.3|4012.3|4016.3|4012.3|4014.3|4010.3|27
1651116930000|2022-04-28 03:35:30|4015.8|4011.8|4016.3|4012.3|4016.3|4012.3|4015.3|4011.3|8
1651116940000|2022-04-28 03:35:40|4016.8|4012.8|4016.3|4012.3|4017.3|4013.3|4016.3|4012.3|6
1651116950000|2022-04-28 03:35:50|4016.8|4012.8|4015.3|4011.3|4016.8|4012.8|4015.3|4011.3|16
1651116960000|2022-04-28 03:36:00|4014.8|4010.8|4010.8|4006.8|4014.8|4010.8|4010.8|4006.8|44
1651116970000|2022-04-28 03:36:10|4011.3|4007.3|4012.3|4008.3|4012.8|4008.8|4011.3|4007.3|8
1651116980000|2022-04-28 03:36:20|4012.8|4008.8|4016.3|4012.3|4016.8|4012.8|4012.8|4008.8|49
1651116990000|2022-04-28 03:36:30|4015.8|4011.8|4014.8|4010.8|4015.8|4011.8|4014.3|4010.3|23
1651117000000|2022-04-28 03:36:40|4014.3|4010.3|4014.8|4010.8|4015.8|4011.8|4014.3|4010.3|13
1651117010000|2022-04-28 03:36:50|4015.3|4011.3|4014.3|4010.3|4015.3|4011.3|4013.8|4009.8|31
1651117020000|2022-04-28 03:37:00|4013.8|4009.8|4013.8|4009.8|4014.3|4010.3|4013.3|4009.3|18
1651117030000|2022-04-28 03:37:10|4013.3|4009.3|4013.3|4009.3|4013.3|4009.3|4012.3|4008.3|17
1651117040000|2022-04-28 03:37:20|4012.8|4008.8|4011.8|4007.8|4013.8|4009.8|4011.8|4007.8|25
1651117050000|2022-04-28 03:37:30|4011.3|4007.3|4008.8|4004.8|4011.8|4007.8|4008.8|4004.8|24
1651117060000|2022-04-28 03:37:40|4009.8|4005.8|4008.3|4004.3|4010.3|4006.3|4007.3|4003.3|21
1651117070000|2022-04-28 03:37:50|4007.8|4003.8|4007.8|4003.8|4008.8|4004.8|4006.8|4002.8|31
1651117080000|2022-04-28 03:38:00|4007.3|4003.3|4008.8|4004.8|4009.3|4005.3|4007.3|4003.3|26
1651117090000|2022-04-28 03:38:10|4008.3|4004.3|4009.8|4005.8|4009.8|4005.8|4007.8|4003.8|26
1651117100000|2022-04-28 03:38:20|4010.3|4006.3|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|26
1651117110000|2022-04-28 03:38:30|4008.8|4004.8|4010.8|4006.8|4011.3|4007.3|4008.8|4004.8|9
1651117120000|2022-04-28 03:38:40|4011.3|4007.3|4010.3|4006.3|4013.3|4009.3|4009.3|4005.3|37
1651117130000|2022-04-28 03:38:50|4009.8|4005.8|4007.8|4003.8|4009.8|4005.8|4007.8|4003.8|9
1651117140000|2022-04-28 03:39:00|4008.3|4004.3|4005.8|4001.8|4008.8|4004.8|4005.8|4001.8|18
1651117150000|2022-04-28 03:39:10|4006.8|4002.8|4007.8|4003.8|4007.8|4003.8|4006.8|4002.8|19
1651117160000|2022-04-28 03:39:20|4007.3|4003.3|4006.3|4002.3|4008.3|4004.3|4006.3|4002.3|19
1651117170000|2022-04-28 03:39:30|4007.3|4003.3|4007.3|4003.3|4007.3|4003.3|4006.8|4002.8|10
1651117180000|2022-04-28 03:39:40|4006.8|4002.8|4007.8|4003.8|4007.8|4003.8|4006.8|4002.8|15
1651117190000|2022-04-28 03:39:50|4008.3|4004.3|4012.3|4008.3|4012.3|4008.3|4007.8|4003.8|34
1651117200000|2022-04-28 03:40:00|4011.8|4007.8|4011.8|4007.8|4012.3|4008.3|4010.8|4006.8|13
1651117210000|2022-04-28 03:40:10|4011.3|4007.3|4008.3|4004.3|4011.3|4007.3|4008.3|4004.3|25
1651117220000|2022-04-28 03:40:20|4007.8|4003.8|4009.8|4005.8|4009.8|4005.8|4007.8|4003.8|22
1651117230000|2022-04-28 03:40:30|4010.3|4006.3|4010.3|4006.3|4010.8|4006.8|4009.3|4005.3|13
1651117240000|2022-04-28 03:40:40|4009.8|4005.8|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|13
1651117250000|2022-04-28 03:40:50|4008.8|4004.8|4009.3|4005.3|4010.3|4006.3|4008.8|4004.8|18
1651117260000|2022-04-28 03:41:00|4008.3|4004.3|4006.8|4002.8|4008.8|4004.8|4006.3|4002.3|44
1651117270000|2022-04-28 03:41:10|4007.3|4003.3|4006.8|4002.8|4007.3|4003.3|4006.3|4002.3|7
1651117280000|2022-04-28 03:41:20|4007.3|4003.3|4009.3|4005.3|4009.3|4005.3|4007.3|4003.3|24
1651117290000|2022-04-28 03:41:30|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4008.3|4004.3|26
1651117300000|2022-04-28 03:41:40|4008.3|4004.3|4008.8|4004.8|4008.8|4004.8|4007.8|4003.8|20
1651117310000|2022-04-28 03:41:50|4009.3|4005.3|4008.3|4004.3|4010.3|4006.3|4008.3|4004.3|12
1651117320000|2022-04-28 03:42:00|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4007.8|4003.8|15
1651117330000|2022-04-28 03:42:10|4009.3|4005.3|4009.8|4005.8|4009.8|4005.8|4008.8|4004.8|35
1651117340000|2022-04-28 03:42:20|4009.3|4005.3|4007.8|4003.8|4009.8|4005.8|4006.8|4002.8|19
1651117350000|2022-04-28 03:42:30|4008.3|4004.3|4007.3|4003.3|4008.8|4004.8|4007.3|4003.3|4
1651117360000|2022-04-28 03:42:40|4005.8|4001.8|4006.3|4002.3|4006.3|4002.3|4005.8|4001.8|15
1651117370000|2022-04-28 03:42:50|4005.8|4001.8|4004.8|4000.8|4006.3|4002.3|4004.8|4000.8|23
1651117380000|2022-04-28 03:43:00|4005.3|4001.3|4004.3|4000.3|4005.8|4001.8|4003.3|3999.3|12
1651117390000|2022-04-28 03:43:10|4003.8|3999.8|4003.3|3999.3|4004.3|4000.3|4003.3|3999.3|13
1651117400000|2022-04-28 03:43:20|4003.8|3999.8|4006.3|4002.3|4006.3|4002.3|4003.8|3999.8|27
1651117410000|2022-04-28 03:43:30|4005.3|4001.3|4003.8|3999.8|4005.3|4001.3|4003.8|3999.8|33
1651117420000|2022-04-28 03:43:40|4003.3|3999.3|4003.8|3999.8|4004.3|4000.3|4003.3|3999.3|7
1651117430000|2022-04-28 03:43:50|4003.3|3999.3|4003.3|3999.3|4004.8|4000.8|4002.8|3998.8|8
1651117440000|2022-04-28 03:44:00|4002.3|3998.3|4004.3|4000.3|4004.8|4000.8|4002.3|3998.3|28
1651117450000|2022-04-28 03:44:10|4003.8|3999.8|4005.3|4001.3|4005.3|4001.3|4003.8|3999.8|21
1651117460000|2022-04-28 03:44:20|4004.8|4000.8|4002.8|3998.8|4004.8|4000.8|4002.8|3998.8|23
1651117470000|2022-04-28 03:44:30|4003.3|3999.3|4004.3|4000.3|4004.3|4000.3|4002.8|3998.8|14
1651117480000|2022-04-28 03:44:40|4003.8|3999.8|4004.3|4000.3|4004.3|4000.3|4003.3|3999.3|25
1651117490000|2022-04-28 03:44:50|4003.8|3999.8|4007.3|4003.3|4008.3|4004.3|4003.8|3999.8|35
1651117500000|2022-04-28 03:45:00|4008.3|4004.3|4006.3|4002.3|4008.3|4004.3|4006.3|4002.3|48
1651117510000|2022-04-28 03:45:10|4005.8|4001.8|4007.3|4003.3|4007.3|4003.3|4005.8|4001.8|27
1651117520000|2022-04-28 03:45:20|4008.3|4004.3|4008.8|4004.8|4009.3|4005.3|4008.3|4004.3|37
1651117530000|2022-04-28 03:45:30|4007.3|4003.3|4007.3|4003.3|4007.8|4003.8|4006.3|4002.3|46
1651117540000|2022-04-28 03:45:40|4008.3|4004.3|4006.8|4002.8|4009.3|4005.3|4006.3|4002.3|30
1651117550000|2022-04-28 03:45:50|4007.3|4003.3|4007.8|4003.8|4007.8|4003.8|4006.8|4002.8|16
1651117560000|2022-04-28 03:46:00|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4006.3|4002.3|11
1651117570000|2022-04-28 03:46:10|4008.8|4004.8|4009.8|4005.8|4009.8|4005.8|4008.3|4004.3|20
1651117580000|2022-04-28 03:46:20|4009.3|4005.3|4008.8|4004.8|4009.3|4005.3|4008.8|4004.8|14
1651117590000|2022-04-28 03:46:30|4009.3|4005.3|4007.3|4003.3|4009.3|4005.3|4007.3|4003.3|19
1651117600000|2022-04-28 03:46:40|4006.8|4002.8|4007.3|4003.3|4007.3|4003.3|4006.3|4002.3|24
1651117610000|2022-04-28 03:46:50|4007.8|4003.8|4007.3|4003.3|4007.8|4003.8|4007.3|4003.3|20
1651117620000|2022-04-28 03:47:00|4006.8|4002.8|4007.3|4003.3|4007.3|4003.3|4006.3|4002.3|26
1651117630000|2022-04-28 03:47:10|4006.8|4002.8|4006.3|4002.3|4007.8|4003.8|4006.3|4002.3|18
1651117640000|2022-04-28 03:47:20|4006.8|4002.8|4007.3|4003.3|4007.3|4003.3|4006.3|4002.3|7
1651117650000|2022-04-28 03:47:30|4006.8|4002.8|4007.3|4003.3|4007.8|4003.8|4006.8|4002.8|9
1651117660000|2022-04-28 03:47:40|4007.8|4003.8|4007.8|4003.8|4008.3|4004.3|4007.8|4003.8|20
1651117670000|2022-04-28 03:47:50|4007.3|4003.3|4005.3|4001.3|4008.3|4004.3|4004.8|4000.8|28
1651117680000|2022-04-28 03:48:00|4005.8|4001.8|4005.8|4001.8|4006.3|4002.3|4004.8|4000.8|12
1651117690000|2022-04-28 03:48:10|4006.8|4002.8|4010.3|4006.3|4011.3|4007.3|4006.8|4002.8|70
1651117700000|2022-04-28 03:48:20|4010.8|4006.8|4010.3|4006.3|4012.3|4008.3|4009.3|4005.3|27
1651117710000|2022-04-28 03:48:30|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|4009.3|4005.3|11
1651117720000|2022-04-28 03:48:40|4010.3|4006.3|4010.3|4006.3|4010.3|4006.3|4009.3|4005.3|27
1651117730000|2022-04-28 03:48:50|4009.8|4005.8|4009.3|4005.3|4010.3|4006.3|4008.3|4004.3|39
1651117740000|2022-04-28 03:49:00|4008.8|4004.8|4008.8|4004.8|4009.3|4005.3|4008.3|4004.3|28
1651117750000|2022-04-28 03:49:10|4009.8|4005.8|4010.3|4006.3|4010.3|4006.3|4009.3|4005.3|17
1651117760000|2022-04-28 03:49:20|4009.8|4005.8|4010.8|4006.8|4010.8|4006.8|4009.3|4005.3|14
1651117770000|2022-04-28 03:49:30|4012.3|4008.3|4013.3|4009.3|4014.3|4010.3|4012.3|4008.3|41
1651117780000|2022-04-28 03:49:40|4012.8|4008.8|4007.8|4003.8|4012.8|4008.8|4007.8|4003.8|58
1651117790000|2022-04-28 03:49:50|4008.3|4004.3|4013.8|4009.8|4013.8|4009.8|4008.3|4004.3|60
1651117800000|2022-04-28 03:50:00|4013.3|4009.3|4012.8|4008.8|4013.3|4009.3|4011.8|4007.8|21
1651117810000|2022-04-28 03:50:10|4012.3|4008.3|4011.3|4007.3|4012.3|4008.3|4010.8|4006.8|14
1651117820000|2022-04-28 03:50:20|4011.8|4007.8|4010.8|4006.8|4012.3|4008.3|4010.8|4006.8|11
1651117830000|2022-04-28 03:50:30|4010.3|4006.3|4009.3|4005.3|4010.3|4006.3|4009.3|4005.3|17
1651117840000|2022-04-28 03:50:40|4008.3|4004.3|4008.3|4004.3|4008.8|4004.8|4007.3|4003.3|22
1651117850000|2022-04-28 03:50:50|4006.3|4002.3|4005.3|4001.3|4006.8|4002.8|4004.8|4000.8|52
1651117860000|2022-04-28 03:51:00|4004.8|4000.8|4004.8|4000.8|4005.8|4001.8|4004.3|4000.3|14
1651117870000|2022-04-28 03:51:10|4005.8|4001.8|4008.8|4004.8|4008.8|4004.8|4005.8|4001.8|28
1651117880000|2022-04-28 03:51:20|4009.3|4005.3|4007.8|4003.8|4009.3|4005.3|4007.3|4003.3|12
1651117890000|2022-04-28 03:51:30|4007.3|4003.3|4006.8|4002.8|4008.3|4004.3|4006.8|4002.8|9
1651117900000|2022-04-28 03:51:40|4006.3|4002.3|4006.3|4002.3|4007.3|4003.3|4005.8|4001.8|13
1651117910000|2022-04-28 03:51:50|4006.8|4002.8|4007.3|4003.3|4008.3|4004.3|4006.8|4002.8|15
1651117920000|2022-04-28 03:52:00|4007.8|4003.8|4007.8|4003.8|4008.3|4004.3|4007.3|4003.3|23
1651117930000|2022-04-28 03:52:10|4007.3|4003.3|4007.3|4003.3|4008.3|4004.3|4006.3|4002.3|13
1651117940000|2022-04-28 03:52:20|4006.8|4002.8|4005.8|4001.8|4007.3|4003.3|4005.8|4001.8|6
1651117950000|2022-04-28 03:52:30|4006.3|4002.3|4006.3|4002.3|4006.3|4002.3|4006.3|4002.3|11
1651117960000|2022-04-28 03:52:40|4006.8|4002.8|4007.3|4003.3|4007.3|4003.3|4006.8|4002.8|13
1651117970000|2022-04-28 03:52:50|4006.8|4002.8|4005.8|4001.8|4006.8|4002.8|4005.8|4001.8|22
1651117980000|2022-04-28 03:53:00|4005.3|4001.3|4006.3|4002.3|4006.3|4002.3|4005.3|4001.3|15
1651117990000|2022-04-28 03:53:10|4006.8|4002.8|4006.3|4002.3|4007.3|4003.3|4005.3|4001.3|12
1651118000000|2022-04-28 03:53:20|4005.8|4001.8|4006.8|4002.8|4006.8|4002.8|4005.8|4001.8|21
1651118010000|2022-04-28 03:53:30|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4007.3|4003.3|20
1651118020000|2022-04-28 03:53:40|4007.8|4003.8|4008.3|4004.3|4008.8|4004.8|4007.3|4003.3|10
1651118030000|2022-04-28 03:53:50|4007.8|4003.8|4006.8|4002.8|4007.8|4003.8|4006.8|4002.8|17
1651118040000|2022-04-28 03:54:00|4006.3|4002.3|4007.3|4003.3|4007.3|4003.3|4006.3|4002.3|13
1651118050000|2022-04-28 03:54:10|4007.8|4003.8|4007.3|4003.3|4007.8|4003.8|4006.8|4002.8|18
1651118060000|2022-04-28 03:54:20|4007.8|4003.8|4008.3|4004.3|4008.8|4004.8|4007.8|4003.8|19
1651118070000|2022-04-28 03:54:30|4007.8|4003.8|4009.3|4005.3|4009.3|4005.3|4007.8|4003.8|10
1651118080000|2022-04-28 03:54:40|4009.8|4005.8|4009.3|4005.3|4010.3|4006.3|4009.3|4005.3|15
1651118090000|2022-04-28 03:54:50|4008.8|4004.8|4010.8|4006.8|4010.8|4006.8|4008.8|4004.8|35
1651118100000|2022-04-28 03:55:00|4011.3|4007.3|4012.3|4008.3|4012.8|4008.8|4010.8|4006.8|34
1651118110000|2022-04-28 03:55:10|4012.8|4008.8|4012.3|4008.3|4013.3|4009.3|4012.3|4008.3|17
1651118120000|2022-04-28 03:55:20|4011.8|4007.8|4012.8|4008.8|4012.8|4008.8|4011.8|4007.8|22
1651118130000|2022-04-28 03:55:30|4012.3|4008.3|4013.3|4009.3|4013.3|4009.3|4011.8|4007.8|11
1651118140000|2022-04-28 03:55:40|4012.8|4008.8|4012.3|4008.3|4013.3|4009.3|4011.3|4007.3|18
1651118150000|2022-04-28 03:55:50|4012.8|4008.8|4011.3|4007.3|4012.8|4008.8|4010.3|4006.3|12
1651118160000|2022-04-28 03:56:00|4010.8|4006.8|4012.3|4008.3|4012.3|4008.3|4010.8|4006.8|14
1651118170000|2022-04-28 03:56:10|4011.8|4007.8|4011.8|4007.8|4012.3|4008.3|4011.3|4007.3|21
1651118180000|2022-04-28 03:56:20|4011.3|4007.3|4011.8|4007.8|4011.8|4007.8|4010.3|4006.3|12
1651118190000|2022-04-28 03:56:30|4012.3|4008.3|4011.8|4007.8|4012.3|4008.3|4011.3|4007.3|9
1651118200000|2022-04-28 03:56:40|4011.3|4007.3|4012.3|4008.3|4012.3|4008.3|4011.3|4007.3|16
1651118210000|2022-04-28 03:56:50|4013.3|4009.3|4018.3|4014.3|4018.8|4014.8|4013.3|4009.3|63
1651118220000|2022-04-28 03:57:00|4018.8|4014.8|4017.8|4013.8|4019.3|4015.3|4017.8|4013.8|9
1651118230000|2022-04-28 03:57:10|4018.3|4014.3|4018.8|4014.8|4019.3|4015.3|4017.3|4013.3|71
1651118240000|2022-04-28 03:57:20|4019.3|4015.3|4016.8|4012.8|4019.3|4015.3|4016.8|4012.8|28
1651118250000|2022-04-28 03:57:30|4016.3|4012.3|4016.8|4012.8|4018.3|4014.3|4016.3|4012.3|9
1651118260000|2022-04-28 03:57:40|4017.3|4013.3|4017.8|4013.8|4018.3|4014.3|4017.3|4013.3|9
1651118270000|2022-04-28 03:57:50|4017.3|4013.3|4017.8|4013.8|4017.8|4013.8|4016.8|4012.8|10
1651118280000|2022-04-28 03:58:00|4017.3|4013.3|4017.8|4013.8|4018.3|4014.3|4017.3|4013.3|22
1651118290000|2022-04-28 03:58:10|4017.3|4013.3|4016.8|4012.8|4017.8|4013.8|4016.8|4012.8|10
1651118300000|2022-04-28 03:58:20|4016.3|4012.3|4016.8|4012.8|4017.3|4013.3|4015.8|4011.8|15
1651118310000|2022-04-28 03:58:30|4017.3|4013.3|4017.3|4013.3|4017.3|4013.3|4016.3|4012.3|11
1651118320000|2022-04-28 03:58:40|4017.8|4013.8|4018.8|4014.8|4018.8|4014.8|4017.8|4013.8|15
1651118330000|2022-04-28 03:58:50|4018.3|4014.3|4017.8|4013.8|4018.3|4014.3|4017.8|4013.8|15
1651118340000|2022-04-28 03:59:00|4017.3|4013.3|4017.3|4013.3|4017.3|4013.3|4017.3|4013.3|15
1651118350000|2022-04-28 03:59:10|4016.8|4012.8|4015.8|4011.8|4016.8|4012.8|4015.3|4011.3|22
1651118360000|2022-04-28 03:59:20|4016.8|4012.8|4016.3|4012.3|4016.8|4012.8|4016.3|4012.3|4
1651118370000|2022-04-28 03:59:30|4015.8|4011.8|4015.8|4011.8|4016.8|4012.8|4015.8|4011.8|9
1651118380000|2022-04-28 03:59:40|4015.3|4011.3|4015.3|4011.3|4015.3|4011.3|4015.3|4011.3|4
1651118390000|2022-04-28 03:59:50|4016.8|4012.8|4016.3|4012.3|4018.8|4014.8|4015.8|4011.8|21
1651118400000|2022-04-28 04:00:00|4021.4|4012.4|4021.5|4012.5|4021.5|4012.5|4021.3|4012.3|0
1651118410000|2022-04-28 04:00:10|4021.4|4012.4|4021.4|4012.4|4021.4|4012.4|4021.4|4012.4|0
1651118420000|2022-04-28 04:00:20|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|0
1651118430000|2022-04-28 04:00:30|4021.6|4012.6|4021.5|4012.5|4021.6|4012.6|4021.5|4012.5|0
1651118440000|2022-04-28 04:00:40|4022|4013|4022|4013|4022|4013|4021.5|4012.5|0
1651118450000|2022-04-28 04:00:50|4021.5|4012.5|4021.4|4012.4|4021.5|4012.5|4021.4|4012.4|0
1651118460000|2022-04-28 04:01:00|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.1|4012.1|0
1651118470000|2022-04-28 04:01:10|4021.4|4012.4|4021.4|4012.4|4021.4|4012.4|4021.4|4012.4|0
1651118480000|2022-04-28 04:01:20|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|0
1651118490000|2022-04-28 04:01:30|4022|4013|4022|4013|4022.1|4013.1|4022|4013|0
1651118510000|2022-04-28 04:01:50|4022.4|4013.4|4022.2|4013.2|4022.5|4013.5|4022.2|4013.2|0
1651118520000|2022-04-28 04:02:00|4022.1|4013.1|4020|4011|4022.2|4013.2|4020|4011|0
1651118530000|2022-04-28 04:02:10|4019.9|4010.9|4019.9|4010.9|4019.9|4010.9|4019.7|4010.7|0
1651118540000|2022-04-28 04:02:20|4020.7|4011.7|4021.3|4012.3|4021.3|4012.3|4020.7|4011.7|0
1651118550000|2022-04-28 04:02:30|4021.1|4012.1|4021.1|4012.1|4021.2|4012.2|4021.1|4012.1|0
1651118560000|2022-04-28 04:02:40|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1651118570000|2022-04-28 04:02:50|4021.1|4012.1|4021.1|4012.1|4021.1|4012.1|4021.1|4012.1|0
1651118580000|2022-04-28 04:03:00|4021|4012|4021.1|4012.1|4021.1|4012.1|4021|4012|0
1651118590000|2022-04-28 04:03:10|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1651118600000|2022-04-28 04:03:20|4021.1|4012.1|4021.1|4012.1|4021.2|4012.2|4021.1|4012.1|0
1651118610000|2022-04-28 04:03:30|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1651118620000|2022-04-28 04:03:40|4021.1|4012.1|4021.1|4012.1|4021.1|4012.1|4021.1|4012.1|0
1651118640000|2022-04-28 04:04:00|4021.3|4012.3|4021.1|4012.1|4021.3|4012.3|4021.1|4012.1|0
1651118660000|2022-04-28 04:04:20|4021|4012|4021.1|4012.1|4021.1|4012.1|4021|4012|0
1651118670000|2022-04-28 04:04:30|4021|4012|4021|4012|4021.1|4012.1|4021|4012|0
1651118680000|2022-04-28 04:04:40|4020.6|4011.6|4020.2|4011.2|4020.6|4011.6|4020.2|4011.2|0
1651118690000|2022-04-28 04:04:50|4020|4011|4020|4011|4020|4011|4020|4011|0
1651118700000|2022-04-28 04:05:00|4019.9|4010.9|4020|4011|4020|4011|4019.9|4010.9|0
1651118710000|2022-04-28 04:05:10|4020.2|4011.2|4020.2|4011.2|4020.2|4011.2|4020.1|4011.1|0
1651118720000|2022-04-28 04:05:20|4020.1|4011.1|4020.2|4011.2|4020.2|4011.2|4020.1|4011.1|0
1651118740000|2022-04-28 04:05:40|4020|4011|4020|4011|4020|4011|4020|4011|0
1651118760000|2022-04-28 04:06:00|4019.9|4010.9|4019.9|4010.9|4020|4011|4019.9|4010.9|0
1651118770000|2022-04-28 04:06:10|4019.1|4010.1|4019.1|4010.1|4019.2|4010.2|4019.1|4010.1|0
1651118780000|2022-04-28 04:06:20|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|0
1651118790000|2022-04-28 04:06:30|4019.3|4010.3|4020|4011|4020.1|4011.1|4019.2|4010.2|0
1651118800000|2022-04-28 04:06:40|4019.9|4010.9|4019.9|4010.9|4019.9|4010.9|4019.9|4010.9|0
1651118810000|2022-04-28 04:06:50|4020|4011|4020|4011|4020|4011|4019.9|4010.9|0
1651118820000|2022-04-28 04:07:00|4019.9|4010.9|4020.2|4011.2|4020.2|4011.2|4019.9|4010.9|0
1651118830000|2022-04-28 04:07:10|4020.3|4011.3|4021.4|4012.4|4021.4|4012.4|4020.3|4011.3|0
1651118840000|2022-04-28 04:07:20|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1651118860000|2022-04-28 04:07:40|4021.2|4012.2|4021.1|4012.1|4021.2|4012.2|4021.1|4012.1|0
1651118870000|2022-04-28 04:07:50|4021.2|4012.2|4021.3|4012.3|4021.3|4012.3|4021.2|4012.2|0
1651118880000|2022-04-28 04:08:00|4021.2|4012.2|4020.3|4011.3|4021.2|4012.2|4020.3|4011.3|0
1651118890000|2022-04-28 04:08:10|4020.4|4011.4|4020.4|4011.4|4020.4|4011.4|4020.4|4011.4|0
1651118900000|2022-04-28 04:08:20|4020.3|4011.3|4020.3|4011.3|4020.4|4011.4|4020.3|4011.3|0
1651118910000|2022-04-28 04:08:30|4020.4|4011.4|4020.3|4011.3|4020.4|4011.4|4020.3|4011.3|0
1651118930000|2022-04-28 04:08:50|4020.2|4011.2|4020.2|4011.2|4020.3|4011.3|4020.2|4011.2|0
1651118940000|2022-04-28 04:09:00|4019.7|4010.7|4020.2|4011.2|4020.2|4011.2|4019.2|4010.2|0
1651118950000|2022-04-28 04:09:10|4019.7|4010.7|4020.2|4011.2|4020.2|4011.2|4019.6|4010.6|0
1651118990000|2022-04-28 04:09:50|4020.3|4011.3|4020.3|4011.3|4020.4|4011.4|4020.3|4011.3|0
1651119000000|2022-04-28 04:10:00|4020.7|4011.7|4021.4|4012.4|4021.5|4012.5|4020.7|4011.7|0
1651119010000|2022-04-28 04:10:10|4022.2|4013.2|4021.4|4012.4|4022.2|4013.2|4021.4|4012.4|0
1651119030000|2022-04-28 04:10:30|4021.8|4012.8|4022.4|4013.4|4022.4|4013.4|4021.8|4012.8|0
1651119040000|2022-04-28 04:10:40|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|0
1651119050000|2022-04-28 04:10:50|4022.6|4013.6|4022.6|4013.6|4023.6|4014.6|4022.6|4013.6|0
1651119060000|2022-04-28 04:11:00|4022.5|4013.5|4023.6|4014.6|4023.6|4014.6|4022.5|4013.5|0
1651119070000|2022-04-28 04:11:10|4023.5|4014.5|4023.5|4014.5|4023.6|4014.6|4023.5|4014.5|0
1651119080000|2022-04-28 04:11:20|4023.2|4014.2|4022.1|4013.1|4023.2|4014.2|4022.1|4013.1|0
1651119100000|2022-04-28 04:11:40|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1651119110000|2022-04-28 04:11:50|4021.1|4012.1|4021.1|4012.1|4021.1|4012.1|4021|4012|0
1651119140000|2022-04-28 04:12:20|4021|4012|4021|4012|4021|4012|4021|4012|0
1651119150000|2022-04-28 04:12:30|4020.9|4011.9|4021|4012|4021|4012|4020.9|4011.9|0
1651119160000|2022-04-28 04:12:40|4021.1|4012.1|4020.6|4011.6|4021.1|4012.1|4020.6|4011.6|0
1651119170000|2022-04-28 04:12:50|4020.2|4011.2|4020.3|4011.3|4020.3|4011.3|4020.2|4011.2|0
1651119180000|2022-04-28 04:13:00|4020.2|4011.2|4020.2|4011.2|4020.2|4011.2|4020.2|4011.2|0
1651119210000|2022-04-28 04:13:30|4020.4|4011.4|4020.5|4011.5|4020.5|4011.5|4020.4|4011.4|0
1651119220000|2022-04-28 04:13:40|4020.4|4011.4|4020.6|4011.6|4020.6|4011.6|4020.4|4011.4|0
1651119230000|2022-04-28 04:13:50|4020.5|4011.5|4020.6|4011.6|4020.6|4011.6|4020.4|4011.4|0
1651119240000|2022-04-28 04:14:00|4020.5|4011.5|4020.7|4011.7|4020.7|4011.7|4020.5|4011.5|0
1651119250000|2022-04-28 04:14:10|4020.6|4011.6|4020.6|4011.6|4020.6|4011.6|4020.6|4011.6|0
1651119260000|2022-04-28 04:14:20|4020.5|4011.5|4020.5|4011.5|4020.6|4011.6|4020.4|4011.4|0
1651119270000|2022-04-28 04:14:30|4020.6|4011.6|4020.6|4011.6|4020.6|4011.6|4020.6|4011.6|0
1651119290000|2022-04-28 04:14:50|4020.5|4011.5|4020.6|4011.6|4020.6|4011.6|4020.5|4011.5|0
1651119300000|2022-04-28 04:15:00|4020.4|4011.4|4019.5|4010.5|4020.5|4011.5|4019.3|4010.3|0
1651119310000|2022-04-28 04:15:10|4019.3|4010.3|4019.5|4010.5|4019.5|4010.5|4019.3|4010.3|0
1651119330000|2022-04-28 04:15:30|4019.3|4010.3|4019.5|4010.5|4019.5|4010.5|4019.3|4010.3|0
1651119340000|2022-04-28 04:15:40|4019.6|4010.6|4019.5|4010.5|4019.6|4010.6|4019.5|4010.5|0
1651119350000|2022-04-28 04:15:50|4019.6|4010.6|4020|4011|4020|4011|4019.6|4010.6|0
1651119360000|2022-04-28 04:16:00|4020.4|4011.4|4020.6|4011.6|4020.6|4011.6|4020.4|4011.4|0
1651119370000|2022-04-28 04:16:10|4020.5|4011.5|4019.3|4010.3|4020.5|4011.5|4019.3|4010.3|0
1651119400000|2022-04-28 04:16:40|4019.5|4010.5|4019.3|4010.3|4019.5|4010.5|4019.2|4010.2|0
1651119410000|2022-04-28 04:16:50|4019.2|4010.2|4019.1|4010.1|4019.2|4010.2|4019.1|4010.1|0
1651119450000|2022-04-28 04:17:30|4019|4010|4018.9|4009.9|4019|4010|4018.9|4009.9|0
1651119460000|2022-04-28 04:17:40|4018.5|4009.5|4018|4009|4018.5|4009.5|4018|4009|0
1651119490000|2022-04-28 04:18:10|4018.1|4009.1|4018.1|4009.1|4018.1|4009.1|4018.1|4009.1|0
1651119500000|2022-04-28 04:18:20|4018.2|4009.2|4018.2|4009.2|4018.2|4009.2|4018.2|4009.2|0
1651119540000|2022-04-28 04:19:00|4018.1|4009.1|4018.2|4009.2|4018.2|4009.2|4018.1|4009.1|0
1651119560000|2022-04-28 04:19:20|4017.4|4008.4|4017.3|4008.3|4017.4|4008.4|4017.3|4008.3|0
1651119570000|2022-04-28 04:19:30|4017.4|4008.4|4018.2|4009.2|4018.2|4009.2|4017.4|4008.4|0
1651119580000|2022-04-28 04:19:40|4018.4|4009.4|4018.4|4009.4|4018.4|4009.4|4018.4|4009.4|0
1651119600000|2022-04-28 04:20:00|4018.3|4009.3|4018.4|4009.4|4018.4|4009.4|4018.2|4009.2|0
1651119610000|2022-04-28 04:20:10|4018.3|4009.3|4018.2|4009.2|4018.4|4009.4|4018.2|4009.2|0
1651119620000|2022-04-28 04:20:20|4018.4|4009.4|4018.3|4009.3|4018.4|4009.4|4018.3|4009.3|0
1651119630000|2022-04-28 04:20:30|4018.4|4009.4|4018.4|4009.4|4018.4|4009.4|4018.3|4009.3|0
1651119650000|2022-04-28 04:20:50|4018.5|4009.5|4019.6|4010.6|4019.6|4010.6|4018.5|4009.5|0
1651119660000|2022-04-28 04:21:00|4019.5|4010.5|4019.3|4010.3|4019.5|4010.5|4019.3|4010.3|0
1651119670000|2022-04-28 04:21:10|4019.4|4010.4|4019.3|4010.3|4019.4|4010.4|4019.3|4010.3|0
1651119690000|2022-04-28 04:21:30|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|0
1651119700000|2022-04-28 04:21:40|4019.4|4010.4|4019.4|4010.4|4019.4|4010.4|4018.5|4009.5|0
1651119710000|2022-04-28 04:21:50|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|0
1651119760000|2022-04-28 04:22:40|4019.7|4010.7|4019.5|4010.5|4019.7|4010.7|4019.5|4010.5|0
1651119770000|2022-04-28 04:22:50|4019.6|4010.6|4019.6|4010.6|4019.6|4010.6|4019.6|4010.6|0
1651119780000|2022-04-28 04:23:00|4019.5|4010.5|4019.6|4010.6|4019.6|4010.6|4019.5|4010.5|0
1651119790000|2022-04-28 04:23:10|4019.8|4010.8|4019.8|4010.8|4019.8|4010.8|4019.8|4010.8|0
1651119800000|2022-04-28 04:23:20|4019.7|4010.7|4019.6|4010.6|4019.7|4010.7|4019.6|4010.6|0
1651119810000|2022-04-28 04:23:30|4019.7|4010.7|4019.6|4010.6|4019.8|4010.8|4019.6|4010.6|0
1651119820000|2022-04-28 04:23:40|4019.2|4010.2|4018.8|4009.8|4019.2|4010.2|4018.7|4009.7|0
1651119830000|2022-04-28 04:23:50|4018.9|4009.9|4018.9|4009.9|4018.9|4009.9|4018.8|4009.8|0
1651119840000|2022-04-28 04:24:00|4019|4010|4018.8|4009.8|4019.8|4010.8|4018.8|4009.8|0
1651119850000|2022-04-28 04:24:10|4018.9|4009.9|4019.8|4010.8|4019.8|4010.8|4018.9|4009.9|0
1651119860000|2022-04-28 04:24:20|4019.6|4010.6|4019.2|4010.2|4019.6|4010.6|4018.8|4009.8|0
1651119870000|2022-04-28 04:24:30|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|0
1651119880000|2022-04-28 04:24:40|4019.6|4010.6|4019.6|4010.6|4019.6|4010.6|4019.6|4010.6|0
1651119900000|2022-04-28 04:25:00|4019.5|4010.5|4018.7|4009.7|4019.5|4010.5|4018.7|4009.7|0
1651119920000|2022-04-28 04:25:20|4018.5|4009.5|4018.5|4009.5|4018.5|4009.5|4018.5|4009.5|0
1651119930000|2022-04-28 04:25:30|4018.7|4009.7|4018.7|4009.7|4018.7|4009.7|4018.7|4009.7|0
1651119940000|2022-04-28 04:25:40|4018.6|4009.6|4018.7|4009.7|4018.7|4009.7|4018.6|4009.6|0
1651119950000|2022-04-28 04:25:50|4018.8|4009.8|4018.7|4009.7|4018.8|4009.8|4018.7|4009.7|0
1651119960000|2022-04-28 04:26:00|4018.6|4009.6|4018.6|4009.6|4018.7|4009.7|4018.5|4009.5|0
1651119970000|2022-04-28 04:26:10|4018.5|4009.5|4018.7|4009.7|4018.7|4009.7|4018.5|4009.5|0
1651120000000|2022-04-28 04:26:40|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|0
1651120010000|2022-04-28 04:26:50|4018.9|4009.9|4019|4010|4019.4|4010.4|4018.9|4009.9|0
1651120020000|2022-04-28 04:27:00|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|4018.7|4009.7|0
1651120030000|2022-04-28 04:27:10|4019|4010|4019|4010|4019|4010|4019|4010|0
1651120040000|2022-04-28 04:27:20|4019.1|4010.1|4019.9|4010.9|4020.1|4011.1|4019.1|4010.1|0
1651120050000|2022-04-28 04:27:30|4020.1|4011.1|4019.2|4010.2|4020.1|4011.1|4019.2|4010.2|0
1651120060000|2022-04-28 04:27:40|4020.1|4011.1|4019|4010|4020.1|4011.1|4019|4010|0
1651120070000|2022-04-28 04:27:50|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|0
1651120080000|2022-04-28 04:28:00|4019.1|4010.1|4019.1|4010.1|4019.1|4010.1|4019|4010|0
1651120090000|2022-04-28 04:28:10|4019|4010|4019|4010|4019|4010|4019|4010|0
1651120100000|2022-04-28 04:28:20|4018.8|4009.8|4018.9|4009.9|4019|4010|4018.8|4009.8|0
1651120110000|2022-04-28 04:28:30|4019|4010|4018|4009|4019|4010|4018|4009|0
1651120120000|2022-04-28 04:28:40|4018.1|4009.1|4019|4010|4019|4010|4018.1|4009.1|0
1651120140000|2022-04-28 04:29:00|4019.1|4010.1|4019|4010|4019.1|4010.1|4019|4010|0
1651120150000|2022-04-28 04:29:10|4019.1|4010.1|4019.1|4010.1|4019.1|4010.1|4019.1|4010.1|0
1651120160000|2022-04-28 04:29:20|4019.5|4010.5|4019|4010|4019.5|4010.5|4019|4010|0
1651120170000|2022-04-28 04:29:30|4019.8|4010.8|4019.8|4010.8|4019.8|4010.8|4019.8|4010.8|0
1651120180000|2022-04-28 04:29:40|4019.6|4010.6|4019.8|4010.8|4019.8|4010.8|4019.6|4010.6|0
1651120200000|2022-04-28 04:30:00|4019.9|4010.9|4019.8|4010.8|4019.9|4010.9|4019.8|4010.8|0
1651120210000|2022-04-28 04:30:10|4019.9|4010.9|4019.8|4010.8|4019.9|4010.9|4019.8|4010.8|0
1651120220000|2022-04-28 04:30:20|4019.6|4010.6|4019.1|4010.1|4019.6|4010.6|4019.1|4010.1|0
1651120230000|2022-04-28 04:30:30|4019.2|4010.2|4020.3|4011.3|4020.3|4011.3|4018.6|4009.6|0
1651120240000|2022-04-28 04:30:40|4020.4|4011.4|4020.3|4011.3|4020.5|4011.5|4020.3|4011.3|0
1651120250000|2022-04-28 04:30:50|4020.2|4011.2|4020.2|4011.2|4020.2|4011.2|4020.2|4011.2|0
1651120260000|2022-04-28 04:31:00|4020.3|4011.3|4020.3|4011.3|4020.3|4011.3|4020.2|4011.2|0
1651120280000|2022-04-28 04:31:20|4020.2|4011.2|4020.4|4011.4|4020.4|4011.4|4020.2|4011.2|0
1651120290000|2022-04-28 04:31:30|4020.6|4011.6|4022|4013|4022|4013|4020.6|4011.6|0
1651120300000|2022-04-28 04:31:40|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|0
1651120310000|2022-04-28 04:31:50|4021.4|4012.4|4023.2|4014.2|4023.2|4014.2|4021.4|4012.4|0
1651120320000|2022-04-28 04:32:00|4023.3|4014.3|4023.2|4014.2|4024.1|4015.1|4023.2|4014.2|0
1651120340000|2022-04-28 04:32:20|4023.3|4014.3|4023.3|4014.3|4023.3|4014.3|4023.3|4014.3|0
1651120350000|2022-04-28 04:32:30|4023.2|4014.2|4023.2|4014.2|4023.2|4014.2|4023.2|4014.2|0
1651120360000|2022-04-28 04:32:40|4023.3|4014.3|4023.3|4014.3|4023.3|4014.3|4023.3|4014.3|0
1651120380000|2022-04-28 04:33:00|4023.7|4014.7|4023.3|4014.3|4024.3|4015.3|4023.3|4014.3|0
1651120390000|2022-04-28 04:33:10|4023.5|4014.5|4022.4|4013.4|4023.5|4014.5|4022.4|4013.4|0
1651120400000|2022-04-28 04:33:20|4022.3|4013.3|4022.2|4013.2|4022.3|4013.3|4022.2|4013.2|0
1651120410000|2022-04-28 04:33:30|4022.4|4013.4|4022.4|4013.4|4022.4|4013.4|4022.4|4013.4|0
1651120450000|2022-04-28 04:34:10|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|0
1651120460000|2022-04-28 04:34:20|4022.4|4013.4|4022.4|4013.4|4022.4|4013.4|4022.4|4013.4|0
1651120470000|2022-04-28 04:34:30|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|4022.5|4013.5|0
1651120480000|2022-04-28 04:34:40|4022.6|4013.6|4022.6|4013.6|4022.6|4013.6|4022.6|4013.6|0
1651120500000|2022-04-28 04:35:00|4022.5|4013.5|4021.7|4012.7|4022.6|4013.6|4021.7|4012.7|0
1651120520000|2022-04-28 04:35:20|4021.8|4012.8|4021.8|4012.8|4021.8|4012.8|4021.8|4012.8|0
1651120530000|2022-04-28 04:35:30|4021.7|4012.7|4021.8|4012.8|4021.8|4012.8|4021.7|4012.7|0
1651120580000|2022-04-28 04:36:20|4022|4013|4022|4013|4022|4013|4022|4013|0
1651120590000|2022-04-28 04:36:30|4021.9|4012.9|4021.8|4012.8|4022.8|4013.8|4021.8|4012.8|0
1651120600000|2022-04-28 04:36:40|4022|4013|4022|4013|4022|4013|4022|4013|0
1651120610000|2022-04-28 04:36:50|4021.9|4012.9|4022|4013|4022|4013|4021.9|4012.9|0
1651120620000|2022-04-28 04:37:00|4021.9|4012.9|4021.9|4012.9|4022.4|4013.4|4021.9|4012.9|0
1651120630000|2022-04-28 04:37:10|4022.3|4013.3|4022.3|4013.3|4022.3|4013.3|4022.3|4013.3|0
1651120650000|2022-04-28 04:37:30|4021.9|4012.9|4021.9|4012.9|4021.9|4012.9|4021.9|4012.9|0
1651120670000|2022-04-28 04:37:50|4021.8|4012.8|4021.9|4012.9|4021.9|4012.9|4021.8|4012.8|0
1651120690000|2022-04-28 04:38:10|4022|4013|4022.4|4013.4|4022.8|4013.8|4022|4013|0
1651120710000|2022-04-28 04:38:30|4022.5|4013.5|4022.4|4013.4|4023|4014|4022.4|4013.4|0
1651120720000|2022-04-28 04:38:40|4022|4013|4022|4013|4022|4013|4022|4013|0
1651120740000|2022-04-28 04:39:00|4021.8|4012.8|4021.9|4012.9|4021.9|4012.9|4021.7|4012.7|0
1651120770000|2022-04-28 04:39:30|4022|4013|4022|4013|4022|4013|4021.9|4012.9|0
1651120790000|2022-04-28 04:39:50|4022.8|4013.8|4022.9|4013.9|4022.9|4013.9|4022.8|4013.8|0
1651120800000|2022-04-28 04:40:00|4022.8|4013.8|4022.8|4013.8|4022.8|4013.8|4022.8|4013.8|0
1651120830000|2022-04-28 04:40:30|4022.7|4013.7|4021.8|4012.8|4022.7|4013.7|4021.8|4012.8|0
1651120860000|2022-04-28 04:41:00|4021.9|4012.9|4024|4015|4024|4015|4021.8|4012.8|0
1651120880000|2022-04-28 04:41:20|4023.9|4014.9|4023.9|4014.9|4023.9|4014.9|4023.9|4014.9|0
1651120890000|2022-04-28 04:41:30|4024|4015|4025.1|4016.1|4025.1|4016.1|4024|4015|0
1651120900000|2022-04-28 04:41:40|4025.2|4016.2|4025.1|4016.1|4025.2|4016.2|4025.1|4016.1|0
1651120910000|2022-04-28 04:41:50|4025.2|4016.2|4025.2|4016.2|4025.2|4016.2|4025.2|4016.2|0
1651120920000|2022-04-28 04:42:00|4025.3|4016.3|4025.3|4016.3|4025.3|4016.3|4025.3|4016.3|0
1651120930000|2022-04-28 04:42:10|4025.4|4016.4|4025.3|4016.3|4025.4|4016.4|4025.3|4016.3|0
1651120970000|2022-04-28 04:42:50|4025.4|4016.4|4026.3|4017.3|4026.3|4017.3|4025.4|4016.4|0
1651120980000|2022-04-28 04:43:00|4026.4|4017.4|4026.4|4017.4|4026.4|4017.4|4026.4|4017.4|0
1651120990000|2022-04-28 04:43:10|4026.3|4017.3|4026.3|4017.3|4026.4|4017.4|4026.3|4017.3|0
1651121000000|2022-04-28 04:43:20|4026.5|4017.5|4026.5|4017.5|4026.7|4017.7|4026.5|4017.5|0
1651121010000|2022-04-28 04:43:30|4026.6|4017.6|4027.6|4018.6|4027.8|4018.8|4026.6|4017.6|0
1651121020000|2022-04-28 04:43:40|4027.7|4018.7|4027.6|4018.6|4027.7|4018.7|4027.2|4018.2|0
1651121030000|2022-04-28 04:43:50|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|0
1651121040000|2022-04-28 04:44:00|4027.6|4018.6|4028.6|4019.6|4028.6|4019.6|4027.6|4018.6|0
1651121070000|2022-04-28 04:44:30|4028.7|4019.7|4028.6|4019.6|4028.7|4019.7|4028.6|4019.6|0
1651121090000|2022-04-28 04:44:50|4028.5|4019.5|4028.5|4019.5|4028.6|4019.6|4028.5|4019.5|0
1651121100000|2022-04-28 04:45:00|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|0
1651121120000|2022-04-28 04:45:20|4028.2|4019.2|4028.2|4019.2|4028.2|4019.2|4028.2|4019.2|0
1651121130000|2022-04-28 04:45:30|4027.8|4018.8|4027.8|4018.8|4027.8|4018.8|4027.8|4018.8|0
1651121150000|2022-04-28 04:45:50|4028.2|4019.2|4028.6|4019.6|4028.6|4019.6|4028.2|4019.2|0
1651121170000|2022-04-28 04:46:10|4028.7|4019.7|4028.7|4019.7|4028.7|4019.7|4028.7|4019.7|0
1651121190000|2022-04-28 04:46:30|4028.9|4019.9|4029.9|4020.9|4030|4021|4028.9|4019.9|0
1651121200000|2022-04-28 04:46:40|4030|4021|4029.9|4020.9|4030|4021|4029.8|4020.8|0
1651121210000|2022-04-28 04:46:50|4030|4021|4029.8|4020.8|4030|4021|4029.8|4020.8|0
1651121220000|2022-04-28 04:47:00|4029.4|4020.4|4029.1|4020.1|4029.4|4020.4|4029|4020|0
1651121230000|2022-04-28 04:47:10|4029|4020|4029.2|4020.2|4029.3|4020.3|4029|4020|0
1651121240000|2022-04-28 04:47:20|4029.3|4020.3|4029.3|4020.3|4030.3|4021.3|4029.3|4020.3|0
1651121250000|2022-04-28 04:47:30|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|0
1651121270000|2022-04-28 04:47:50|4029.4|4020.4|4029.5|4020.5|4029.5|4020.5|4029.4|4020.4|0
1651121290000|2022-04-28 04:48:10|4029.4|4020.4|4029.4|4020.4|4029.5|4020.5|4029.3|4020.3|0
1651121300000|2022-04-28 04:48:20|4029.3|4020.3|4029.3|4020.3|4029.5|4020.5|4029.3|4020.3|0
1651121310000|2022-04-28 04:48:30|4029.5|4020.5|4029.3|4020.3|4029.5|4020.5|4029.3|4020.3|0
1651121320000|2022-04-28 04:48:40|4029.2|4020.2|4029.2|4020.2|4029.3|4020.3|4029.2|4020.2|0
1651121330000|2022-04-28 04:48:50|4029.3|4020.3|4028.2|4019.2|4029.3|4020.3|4028.2|4019.2|0
1651121360000|2022-04-28 04:49:20|4029|4020|4029.3|4020.3|4029.3|4020.3|4029|4020|0
1651121380000|2022-04-28 04:49:40|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|0
1651121400000|2022-04-28 04:50:00|4029.6|4020.6|4029.5|4020.5|4029.6|4020.6|4029.5|4020.5|0
1651121410000|2022-04-28 04:50:10|4029.6|4020.6|4029.6|4020.6|4029.6|4020.6|4029.6|4020.6|0
1651121420000|2022-04-28 04:50:20|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|0
1651121430000|2022-04-28 04:50:30|4029.6|4020.6|4029.6|4020.6|4029.7|4020.7|4029.6|4020.6|0
1651121440000|2022-04-28 04:50:40|4029.5|4020.5|4029.5|4020.5|4029.5|4020.5|4029.4|4020.4|0
1651121450000|2022-04-28 04:50:50|4029.1|4020.1|4028.6|4019.6|4029.1|4020.1|4028.6|4019.6|0
1651121460000|2022-04-28 04:51:00|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|4028.4|4019.4|0
1651121470000|2022-04-28 04:51:10|4028.4|4019.4|4027.5|4018.5|4028.4|4019.4|4027.5|4018.5|0
1651121480000|2022-04-28 04:51:20|4027.6|4018.6|4028.4|4019.4|4028.6|4019.6|4027.6|4018.6|0
1651121490000|2022-04-28 04:51:30|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|0
1651121500000|2022-04-28 04:51:40|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|0
1651121510000|2022-04-28 04:51:50|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|0
1651121530000|2022-04-28 04:52:10|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|4028.5|4019.5|0
1651121540000|2022-04-28 04:52:20|4028.5|4019.5|4028.6|4019.6|4028.6|4019.6|4028.5|4019.5|0
1651121550000|2022-04-28 04:52:30|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|4028.5|4019.5|0
1651121560000|2022-04-28 04:52:40|4027.7|4018.7|4027.5|4018.5|4027.7|4018.7|4027.5|4018.5|0
1651121590000|2022-04-28 04:53:10|4027.6|4018.6|4027.5|4018.5|4027.7|4018.7|4027.5|4018.5|0
1651121620000|2022-04-28 04:53:40|4027.6|4018.6|4027.6|4018.6|4027.6|4018.6|4027.5|4018.5|0
1651121630000|2022-04-28 04:53:50|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|0
1651121640000|2022-04-28 04:54:00|4027.4|4018.4|4027.4|4018.4|4027.5|4018.5|4027.4|4018.4|0
1651121650000|2022-04-28 04:54:10|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|0
1651121660000|2022-04-28 04:54:20|4027.7|4018.7|4027.7|4018.7|4027.7|4018.7|4027.7|4018.7|0
1651121670000|2022-04-28 04:54:30|4027.5|4018.5|4027.7|4018.7|4027.7|4018.7|4027.5|4018.5|0
1651121680000|2022-04-28 04:54:40|4027.6|4018.6|4027.6|4018.6|4027.7|4018.7|4027.5|4018.5|0
1651121690000|2022-04-28 04:54:50|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|4027.5|4018.5|0
1651121700000|2022-04-28 04:55:00|4027.6|4018.6|4027.8|4018.8|4027.8|4018.8|4027.5|4018.5|0
1651121720000|2022-04-28 04:55:20|4027.7|4018.7|4027.8|4018.8|4027.8|4018.8|4027.7|4018.7|0
1651121740000|2022-04-28 04:55:40|4027.7|4018.7|4026.9|4017.9|4027.7|4018.7|4026.7|4017.7|0
1651121770000|2022-04-28 04:56:10|4027|4018|4027.8|4018.8|4027.8|4018.8|4027|4018|0
1651121800000|2022-04-28 04:56:40|4027.9|4018.9|4027.8|4018.8|4027.9|4018.9|4027.8|4018.8|0
1651121810000|2022-04-28 04:56:50|4028.6|4019.6|4028.6|4019.6|4029.6|4020.6|4028.6|4019.6|0
1651121820000|2022-04-28 04:57:00|4028.7|4019.7|4029.6|4020.6|4029.6|4020.6|4028.7|4019.7|0
1651121830000|2022-04-28 04:57:10|4028.8|4019.8|4029.6|4020.6|4029.6|4020.6|4028.7|4019.7|0
1651121840000|2022-04-28 04:57:20|4028.8|4019.8|4028.7|4019.7|4028.8|4019.8|4028.7|4019.7|0
1651121850000|2022-04-28 04:57:30|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|0
1651121860000|2022-04-28 04:57:40|4028.8|4019.8|4029.6|4020.6|4029.7|4020.7|4028.8|4019.8|0
1651121880000|2022-04-28 04:58:00|4029.2|4020.2|4028.5|4019.5|4029.2|4020.2|4028.5|4019.5|0
1651121890000|2022-04-28 04:58:10|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|4028.6|4019.6|0
1651121900000|2022-04-28 04:58:20|4028.8|4019.8|4028.8|4019.8|4028.8|4019.8|4028.7|4019.7|0
1651121920000|2022-04-28 04:58:40|4028.7|4019.7|4028.8|4019.8|4028.8|4019.8|4028.7|4019.7|0
1651122000000|2022-04-28 05:00:00|4018.3|4014.3|4011.8|4007.8|4019.8|4015.8|4009.3|4005.3|39
1651122010000|2022-04-28 05:00:10|4007.8|4003.8|4006.3|4002.3|4007.8|4003.8|4005.3|4001.3|43
1651122020000|2022-04-28 05:00:20|4005.8|4001.8|4005.3|4001.3|4006.8|4002.8|4003.3|3999.3|25
1651122030000|2022-04-28 05:00:30|4004.8|4000.8|4005.3|4001.3|4005.3|4001.3|4003.8|3999.8|18
1651122040000|2022-04-28 05:00:40|4006.3|4002.3|4003.3|3999.3|4006.3|4002.3|4003.3|3999.3|32
1651122050000|2022-04-28 05:00:50|4003.8|3999.8|4003.8|3999.8|4003.8|3999.8|4002.3|3998.3|13
1651122060000|2022-04-28 05:01:00|4003.3|3999.3|4001.3|3997.3|4004.3|4000.3|4000.8|3996.8|26
1651122070000|2022-04-28 05:01:10|4000.8|3996.8|3999.3|3995.3|4000.8|3996.8|3998.3|3994.3|31
1651122080000|2022-04-28 05:01:20|3998.8|3994.8|3995.8|3991.8|3998.8|3994.8|3995.3|3991.3|38
1651122090000|2022-04-28 05:01:30|3995.3|3991.3|3996.8|3992.8|3997.8|3993.8|3994.8|3990.8|20
1651122100000|2022-04-28 05:01:40|3997.3|3993.3|3997.8|3993.8|3997.8|3993.8|3996.3|3992.3|11
1651122110000|2022-04-28 05:01:50|3998.8|3994.8|3999.3|3995.3|4002.3|3998.3|3998.8|3994.8|25
1651122120000|2022-04-28 05:02:00|3998.8|3994.8|3999.3|3995.3|4000.3|3996.3|3998.3|3994.3|17
1651122130000|2022-04-28 05:02:10|4000.3|3996.3|3998.3|3994.3|4000.3|3996.3|3997.8|3993.8|12
1651122140000|2022-04-28 05:02:20|3997.8|3993.8|3996.3|3992.3|3999.3|3995.3|3996.3|3992.3|21
1651122150000|2022-04-28 05:02:30|3996.8|3992.8|3996.3|3992.3|3997.8|3993.8|3995.8|3991.8|16
1651122160000|2022-04-28 05:02:40|3995.8|3991.8|3996.3|3992.3|3997.3|3993.3|3995.3|3991.3|15
1651122170000|2022-04-28 05:02:50|3996.8|3992.8|3997.8|3993.8|3997.8|3993.8|3996.8|3992.8|24
1651122180000|2022-04-28 05:03:00|3997.3|3993.3|3997.8|3993.8|4000.3|3996.3|3996.8|3992.8|26
1651122190000|2022-04-28 05:03:10|3997.3|3993.3|3997.8|3993.8|3997.8|3993.8|3997.3|3993.3|8
1651122200000|2022-04-28 05:03:20|3997.3|3993.3|3996.8|3992.8|3999.8|3995.8|3996.8|3992.8|21
1651122210000|2022-04-28 05:03:30|3996.3|3992.3|3993.8|3989.8|3996.8|3992.8|3993.3|3989.3|34
1651122220000|2022-04-28 05:03:40|3993.3|3989.3|3992.8|3988.8|3994.3|3990.3|3991.8|3987.8|37
1651122230000|2022-04-28 05:03:50|3992.3|3988.3|3993.8|3989.8|3994.3|3990.3|3992.3|3988.3|14
1651122240000|2022-04-28 05:04:00|3994.3|3990.3|3995.8|3991.8|3997.3|3993.3|3994.3|3990.3|53
1651122250000|2022-04-28 05:04:10|3995.3|3991.3|3994.8|3990.8|3995.3|3991.3|3992.3|3988.3|33
1651122260000|2022-04-28 05:04:20|3995.3|3991.3|3995.8|3991.8|3996.8|3992.8|3994.3|3990.3|27
1651122270000|2022-04-28 05:04:30|3996.3|3992.3|3997.8|3993.8|3997.8|3993.8|3994.3|3990.3|16
1651122280000|2022-04-28 05:04:40|3997.3|3993.3|3996.8|3992.8|3997.8|3993.8|3996.8|3992.8|11
1651122290000|2022-04-28 05:04:50|3996.3|3992.3|3999.8|3995.8|3999.8|3995.8|3995.3|3991.3|39
1651122300000|2022-04-28 05:05:00|4000.3|3996.3|3999.8|3995.8|4002.3|3998.3|3998.3|3994.3|40
1651122310000|2022-04-28 05:05:10|4000.3|3996.3|3997.8|3993.8|4001.3|3997.3|3997.3|3993.3|36
1651122320000|2022-04-28 05:05:20|3997.3|3993.3|3997.8|3993.8|3999.8|3995.8|3997.3|3993.3|11
1651122330000|2022-04-28 05:05:30|3998.8|3994.8|4000.8|3996.8|4001.8|3997.8|3997.8|3993.8|9
1651122340000|2022-04-28 05:05:40|4000.3|3996.3|3996.3|3992.3|4000.3|3996.3|3995.3|3991.3|30
1651122350000|2022-04-28 05:05:50|3995.8|3991.8|3994.3|3990.3|3995.8|3991.8|3994.3|3990.3|15
1651122360000|2022-04-28 05:06:00|3994.8|3990.8|3996.3|3992.3|3997.3|3993.3|3994.8|3990.8|36
1651122370000|2022-04-28 05:06:10|3995.8|3991.8|4000.8|3996.8|4001.3|3997.3|3995.8|3991.8|31
1651122380000|2022-04-28 05:06:20|4001.8|3997.8|3999.8|3995.8|4003.3|3999.3|3999.8|3995.8|37
1651122390000|2022-04-28 05:06:30|3999.3|3995.3|3997.8|3993.8|3999.3|3995.3|3996.8|3992.8|13
1651122400000|2022-04-28 05:06:40|3998.3|3994.3|3998.8|3994.8|3998.8|3994.8|3997.8|3993.8|10
1651122410000|2022-04-28 05:06:50|3998.3|3994.3|3997.3|3993.3|3998.8|3994.8|3997.3|3993.3|10
1651122420000|2022-04-28 05:07:00|3997.8|3993.8|3996.3|3992.3|3997.8|3993.8|3994.8|3990.8|16
1651122430000|2022-04-28 05:07:10|3995.8|3991.8|3993.8|3989.8|3997.3|3993.3|3993.8|3989.8|10
1651122440000|2022-04-28 05:07:20|3993.3|3989.3|3991.3|3987.3|3993.3|3989.3|3990.8|3986.8|31
1651122450000|2022-04-28 05:07:30|3992.3|3988.3|3993.3|3989.3|3993.8|3989.8|3991.3|3987.3|65
1651122460000|2022-04-28 05:07:40|3993.8|3989.8|3993.3|3989.3|3993.8|3989.8|3992.3|3988.3|13
1651122470000|2022-04-28 05:07:50|3992.8|3988.8|3990.8|3986.8|3992.8|3988.8|3990.8|3986.8|19
1651122480000|2022-04-28 05:08:00|3991.3|3987.3|3991.3|3987.3|3992.3|3988.3|3990.8|3986.8|8
1651122490000|2022-04-28 05:08:10|3991.8|3987.8|3994.3|3990.3|3995.3|3991.3|3991.3|3987.3|41
1651122500000|2022-04-28 05:08:20|3994.8|3990.8|3996.8|3992.8|3996.8|3992.8|3994.3|3990.3|44
1651122510000|2022-04-28 05:08:30|3996.3|3992.3|3994.8|3990.8|3996.3|3992.3|3994.3|3990.3|12
1651122520000|2022-04-28 05:08:40|3994.3|3990.3|3994.3|3990.3|3995.3|3991.3|3993.8|3989.8|14
1651122530000|2022-04-28 05:08:50|3993.8|3989.8|3990.8|3986.8|3993.8|3989.8|3990.3|3986.3|41
1651122540000|2022-04-28 05:09:00|3991.3|3987.3|3990.3|3986.3|3992.8|3988.8|3989.8|3985.8|13
1651122550000|2022-04-28 05:09:10|3990.8|3986.8|3990.8|3986.8|3991.3|3987.3|3990.8|3986.8|8
1651122560000|2022-04-28 05:09:20|3991.3|3987.3|3993.8|3989.8|3993.8|3989.8|3991.3|3987.3|22
1651122570000|2022-04-28 05:09:30|3994.3|3990.3|3994.3|3990.3|3996.3|3992.3|3993.3|3989.3|21
1651122580000|2022-04-28 05:09:40|3993.8|3989.8|3992.8|3988.8|3993.8|3989.8|3992.3|3988.3|25
1651122590000|2022-04-28 05:09:50|3993.3|3989.3|3996.3|3992.3|3996.3|3992.3|3992.8|3988.8|41
1651122600000|2022-04-28 05:10:00|3995.8|3991.8|3993.8|3989.8|3996.3|3992.3|3993.8|3989.8|23
1651122610000|2022-04-28 05:10:10|3994.3|3990.3|3994.8|3990.8|3996.3|3992.3|3992.3|3988.3|50
1651122620000|2022-04-28 05:10:20|3994.3|3990.3|3993.3|3989.3|3995.3|3991.3|3993.3|3989.3|15
1651122630000|2022-04-28 05:10:30|3992.8|3988.8|3992.3|3988.3|3994.3|3990.3|3992.3|3988.3|19
1651122640000|2022-04-28 05:10:40|3991.8|3987.8|3989.3|3985.3|3991.8|3987.8|3989.3|3985.3|36
1651122650000|2022-04-28 05:10:50|3989.8|3985.8|3992.3|3988.3|3992.3|3988.3|3989.3|3985.3|56
1651122660000|2022-04-28 05:11:00|3991.8|3987.8|3990.3|3986.3|3994.3|3990.3|3990.3|3986.3|56
1651122670000|2022-04-28 05:11:10|3989.3|3985.3|3988.3|3984.3|3989.3|3985.3|3987.3|3983.3|17
1651122680000|2022-04-28 05:11:20|3987.8|3983.8|3987.8|3983.8|3988.3|3984.3|3986.8|3982.8|15
1651122690000|2022-04-28 05:11:30|3986.8|3982.8|3986.3|3982.3|3987.3|3983.3|3985.3|3981.3|24
1651122700000|2022-04-28 05:11:40|3987.3|3983.3|3985.3|3981.3|3987.8|3983.8|3985.3|3981.3|82
1651122710000|2022-04-28 05:11:50|3985.8|3981.8|3984.8|3980.8|3985.8|3981.8|3984.3|3980.3|18
1651122720000|2022-04-28 05:12:00|3985.3|3981.3|3984.3|3980.3|3987.3|3983.3|3983.8|3979.8|21
1651122730000|2022-04-28 05:12:10|3984.8|3980.8|3985.8|3981.8|3987.3|3983.3|3984.8|3980.8|24
1651122740000|2022-04-28 05:12:20|3985.3|3981.3|3981.8|3977.8|3985.3|3981.3|3980.3|3976.3|49
1651122750000|2022-04-28 05:12:30|3982.8|3978.8|3981.3|3977.3|3982.8|3978.8|3981.3|3977.3|23
1651122760000|2022-04-28 05:12:40|3980.8|3976.8|3982.8|3978.8|3983.3|3979.3|3980.8|3976.8|42
1651122770000|2022-04-28 05:12:50|3982.3|3978.3|3981.8|3977.8|3982.3|3978.3|3981.3|3977.3|16
1651122780000|2022-04-28 05:13:00|3982.3|3978.3|3984.3|3980.3|3984.3|3980.3|3981.8|3977.8|24
1651122790000|2022-04-28 05:13:10|3984.8|3980.8|3988.3|3984.3|3988.3|3984.3|3983.8|3979.8|47
1651122800000|2022-04-28 05:13:20|3986.8|3982.8|3984.8|3980.8|3986.8|3982.8|3984.8|3980.8|21
1651122810000|2022-04-28 05:13:30|3985.3|3981.3|3984.3|3980.3|3986.8|3982.8|3982.8|3978.8|17
1651122820000|2022-04-28 05:13:40|3983.8|3979.8|3983.3|3979.3|3983.8|3979.8|3983.3|3979.3|20
1651122830000|2022-04-28 05:13:50|3983.8|3979.8|3985.8|3981.8|3987.3|3983.3|3983.3|3979.3|49
1651122840000|2022-04-28 05:14:00|3985.3|3981.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|8
1651122850000|2022-04-28 05:14:10|3983.3|3979.3|3984.8|3980.8|3985.8|3981.8|3982.3|3978.3|8
1651122860000|2022-04-28 05:14:20|3984.3|3980.3|3984.8|3980.8|3985.3|3981.3|3983.3|3979.3|12
1651122870000|2022-04-28 05:14:30|3985.3|3981.3|3986.3|3982.3|3987.8|3983.8|3984.8|3980.8|20
1651122880000|2022-04-28 05:14:40|3986.8|3982.8|3986.3|3982.3|3988.3|3984.3|3986.3|3982.3|20
1651122890000|2022-04-28 05:14:50|3985.3|3981.3|3989.3|3985.3|3989.8|3985.8|3984.3|3980.3|63
1651122900000|2022-04-28 05:15:00|3987.8|3983.8|3989.8|3985.8|3990.3|3986.3|3987.8|3983.8|29
1651122910000|2022-04-28 05:15:10|3990.3|3986.3|3987.8|3983.8|3990.3|3986.3|3987.3|3983.3|36
1651122920000|2022-04-28 05:15:20|3988.3|3984.3|3988.3|3984.3|3988.3|3984.3|3985.3|3981.3|29
1651122930000|2022-04-28 05:15:30|3988.8|3984.8|3985.8|3981.8|3989.3|3985.3|3985.8|3981.8|35
1651122940000|2022-04-28 05:15:40|3986.8|3982.8|3982.8|3978.8|3987.3|3983.3|3982.8|3978.8|17
1651122950000|2022-04-28 05:15:50|3981.8|3977.8|3980.8|3976.8|3983.3|3979.3|3980.8|3976.8|47
1651122960000|2022-04-28 05:16:00|3980.3|3976.3|3979.8|3975.8|3980.3|3976.3|3979.3|3975.3|32
1651122970000|2022-04-28 05:16:10|3979.3|3975.3|3980.8|3976.8|3980.8|3976.8|3979.3|3975.3|28
1651122980000|2022-04-28 05:16:20|3981.3|3977.3|3983.3|3979.3|3983.8|3979.8|3980.8|3976.8|46
1651122990000|2022-04-28 05:16:30|3983.8|3979.8|3984.3|3980.3|3984.8|3980.8|3981.3|3977.3|28
1651123000000|2022-04-28 05:16:40|3984.8|3980.8|3986.3|3982.3|3986.3|3982.3|3984.3|3980.3|9
1651123010000|2022-04-28 05:16:50|3985.3|3981.3|3983.3|3979.3|3986.3|3982.3|3983.3|3979.3|16
1651123020000|2022-04-28 05:17:00|3984.3|3980.3|3982.8|3978.8|3984.3|3980.3|3982.8|3978.8|19
1651123030000|2022-04-28 05:17:10|3983.3|3979.3|3981.3|3977.3|3983.3|3979.3|3981.3|3977.3|9
1651123040000|2022-04-28 05:17:20|3982.3|3978.3|3982.3|3978.3|3983.3|3979.3|3980.8|3976.8|90
1651123050000|2022-04-28 05:17:30|3982.8|3978.8|3985.8|3981.8|3986.8|3982.8|3982.8|3978.8|34
1651123060000|2022-04-28 05:17:40|3986.3|3982.3|3985.8|3981.8|3987.3|3983.3|3985.8|3981.8|24
1651123070000|2022-04-28 05:17:50|3985.3|3981.3|3982.3|3978.3|3985.3|3981.3|3981.8|3977.8|37
1651123080000|2022-04-28 05:18:00|3983.3|3979.3|3983.8|3979.8|3984.3|3980.3|3981.3|3977.3|21
1651123090000|2022-04-28 05:18:10|3983.3|3979.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|5
1651123100000|2022-04-28 05:18:20|3984.3|3980.3|3984.8|3980.8|3985.3|3981.3|3983.8|3979.8|11
1651123110000|2022-04-28 05:18:30|3985.3|3981.3|3985.8|3981.8|3987.8|3983.8|3985.3|3981.3|42
1651123120000|2022-04-28 05:18:40|3985.3|3981.3|3988.3|3984.3|3988.3|3984.3|3985.3|3981.3|20
1651123130000|2022-04-28 05:18:50|3988.8|3984.8|3989.8|3985.8|3989.8|3985.8|3988.3|3984.3|56
1651123140000|2022-04-28 05:19:00|3990.3|3986.3|3989.3|3985.3|3990.8|3986.8|3988.8|3984.8|14
1651123150000|2022-04-28 05:19:10|3988.8|3984.8|3990.3|3986.3|3990.3|3986.3|3986.8|3982.8|22
1651123160000|2022-04-28 05:19:20|3990.8|3986.8|3987.3|3983.3|3991.3|3987.3|3987.3|3983.3|39
1651123170000|2022-04-28 05:19:30|3987.8|3983.8|3987.8|3983.8|3988.8|3984.8|3986.8|3982.8|20
1651123180000|2022-04-28 05:19:40|3988.3|3984.3|3988.8|3984.8|3988.8|3984.8|3987.3|3983.3|13
1651123190000|2022-04-28 05:19:50|3988.3|3984.3|3991.8|3987.8|3991.8|3987.8|3988.3|3984.3|37
1651123200000|2022-04-28 05:20:00|3992.3|3988.3|3990.8|3986.8|3992.3|3988.3|3989.8|3985.8|16
1651123210000|2022-04-28 05:20:10|3990.3|3986.3|3989.8|3985.8|3991.3|3987.3|3989.3|3985.3|33
1651123220000|2022-04-28 05:20:20|3990.3|3986.3|3991.8|3987.8|3991.8|3987.8|3989.3|3985.3|15
1651123230000|2022-04-28 05:20:30|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3990.3|3986.3|18
1651123240000|2022-04-28 05:20:40|3991.3|3987.3|3990.8|3986.8|3991.8|3987.8|3989.8|3985.8|10
1651123250000|2022-04-28 05:20:50|3990.3|3986.3|3984.8|3980.8|3990.8|3986.8|3984.8|3980.8|49
1651123260000|2022-04-28 05:21:00|3984.3|3980.3|3988.3|3984.3|3988.3|3984.3|3984.3|3980.3|34
1651123270000|2022-04-28 05:21:10|3987.8|3983.8|3987.8|3983.8|3988.3|3984.3|3986.3|3982.3|9
1651123280000|2022-04-28 05:21:20|3988.3|3984.3|3986.8|3982.8|3988.8|3984.8|3986.3|3982.3|26
1651123290000|2022-04-28 05:21:30|3985.8|3981.8|3985.3|3981.3|3986.3|3982.3|3984.8|3980.8|14
1651123300000|2022-04-28 05:21:40|3985.8|3981.8|3984.3|3980.3|3985.8|3981.8|3983.8|3979.8|14
1651123310000|2022-04-28 05:21:50|3984.8|3980.8|3985.3|3981.3|3985.3|3981.3|3983.3|3979.3|11
1651123320000|2022-04-28 05:22:00|3984.8|3980.8|3984.8|3980.8|3985.3|3981.3|3983.3|3979.3|15
1651123330000|2022-04-28 05:22:10|3985.3|3981.3|3986.3|3982.3|3987.8|3983.8|3985.3|3981.3|37
1651123340000|2022-04-28 05:22:20|3985.3|3981.3|3985.3|3981.3|3985.3|3981.3|3984.8|3980.8|18
1651123350000|2022-04-28 05:22:30|3984.8|3980.8|3981.8|3977.8|3984.8|3980.8|3981.8|3977.8|25
1651123360000|2022-04-28 05:22:40|3982.8|3978.8|3985.3|3981.3|3985.3|3981.3|3982.3|3978.3|10
1651123370000|2022-04-28 05:22:50|3984.8|3980.8|3982.8|3978.8|3984.8|3980.8|3982.8|3978.8|13
1651123380000|2022-04-28 05:23:00|3983.8|3979.8|3980.8|3976.8|3983.8|3979.8|3980.8|3976.8|8
1651123390000|2022-04-28 05:23:10|3980.3|3976.3|3979.3|3975.3|3980.3|3976.3|3978.8|3974.8|35
1651123400000|2022-04-28 05:23:20|3979.8|3975.8|3979.3|3975.3|3980.3|3976.3|3979.3|3975.3|11
1651123410000|2022-04-28 05:23:30|3980.3|3976.3|3977.3|3973.3|3980.3|3976.3|3976.8|3972.8|63
1651123420000|2022-04-28 05:23:40|3976.8|3972.8|3976.3|3972.3|3977.3|3973.3|3975.3|3971.3|75
1651123430000|2022-04-28 05:23:50|3975.8|3971.8|3974.3|3970.3|3975.8|3971.8|3974.3|3970.3|23
1651123440000|2022-04-28 05:24:00|3975.3|3971.3|3975.3|3971.3|3976.3|3972.3|3973.8|3969.8|47
1651123450000|2022-04-28 05:24:10|3974.3|3970.3|3975.3|3971.3|3975.3|3971.3|3973.3|3969.3|51
1651123460000|2022-04-28 05:24:20|3975.8|3971.8|3975.3|3971.3|3975.8|3971.8|3973.8|3969.8|48
1651123470000|2022-04-28 05:24:30|3975.8|3971.8|3975.3|3971.3|3975.8|3971.8|3974.8|3970.8|37
1651123480000|2022-04-28 05:24:40|3974.8|3970.8|3975.8|3971.8|3976.8|3972.8|3974.3|3970.3|18
1651123490000|2022-04-28 05:24:50|3976.3|3972.3|3978.8|3974.8|3979.8|3975.8|3976.3|3972.3|59
1651123500000|2022-04-28 05:25:00|3979.3|3975.3|3978.8|3974.8|3980.3|3976.3|3978.3|3974.3|40
1651123510000|2022-04-28 05:25:10|3979.3|3975.3|3978.3|3974.3|3979.3|3975.3|3977.3|3973.3|13
1651123520000|2022-04-28 05:25:20|3977.8|3973.8|3979.8|3975.8|3979.8|3975.8|3977.3|3973.3|14
1651123530000|2022-04-28 05:25:30|3980.3|3976.3|3978.8|3974.8|3981.3|3977.3|3978.8|3974.8|19
1651123540000|2022-04-28 05:25:40|3979.3|3975.3|3979.8|3975.8|3981.8|3977.8|3978.8|3974.8|14
1651123550000|2022-04-28 05:25:50|3979.3|3975.3|3976.8|3972.8|3979.3|3975.3|3976.3|3972.3|11
1651123560000|2022-04-28 05:26:00|3976.3|3972.3|3976.8|3972.8|3977.8|3973.8|3976.3|3972.3|12
1651123570000|2022-04-28 05:26:10|3977.3|3973.3|3977.8|3973.8|3978.3|3974.3|3976.3|3972.3|11
1651123580000|2022-04-28 05:26:20|3977.3|3973.3|3976.3|3972.3|3977.8|3973.8|3976.3|3972.3|8
1651123590000|2022-04-28 05:26:30|3976.8|3972.8|3979.8|3975.8|3980.3|3976.3|3976.8|3972.8|16
1651123600000|2022-04-28 05:26:40|3980.3|3976.3|3979.8|3975.8|3981.8|3977.8|3979.8|3975.8|23
1651123610000|2022-04-28 05:26:50|3979.3|3975.3|3979.8|3975.8|3979.8|3975.8|3979.3|3975.3|18
1651123620000|2022-04-28 05:27:00|3979.3|3975.3|3979.3|3975.3|3979.8|3975.8|3978.8|3974.8|15
1651123630000|2022-04-28 05:27:10|3978.8|3974.8|3981.3|3977.3|3981.8|3977.8|3978.3|3974.3|31
1651123640000|2022-04-28 05:27:20|3980.8|3976.8|3981.8|3977.8|3982.3|3978.3|3980.3|3976.3|15
1651123650000|2022-04-28 05:27:30|3982.3|3978.3|3982.3|3978.3|3983.8|3979.8|3981.8|3977.8|38
1651123660000|2022-04-28 05:27:40|3982.8|3978.8|3982.3|3978.3|3982.8|3978.8|3981.3|3977.3|25
1651123670000|2022-04-28 05:27:50|3981.8|3977.8|3984.3|3980.3|3984.3|3980.3|3981.8|3977.8|20
1651123680000|2022-04-28 05:28:00|3983.8|3979.8|3985.8|3981.8|3986.8|3982.8|3983.8|3979.8|32
1651123690000|2022-04-28 05:28:10|3986.3|3982.3|3983.8|3979.8|3986.3|3982.3|3983.3|3979.3|23
1651123700000|2022-04-28 05:28:20|3983.3|3979.3|3981.3|3977.3|3983.8|3979.8|3981.3|3977.3|30
1651123710000|2022-04-28 05:28:30|3980.3|3976.3|3979.8|3975.8|3980.8|3976.8|3978.8|3974.8|37
1651123720000|2022-04-28 05:28:40|3979.3|3975.3|3977.8|3973.8|3979.3|3975.3|3976.3|3972.3|32
1651123730000|2022-04-28 05:28:50|3978.3|3974.3|3977.8|3973.8|3978.3|3974.3|3976.8|3972.8|32
1651123740000|2022-04-28 05:29:00|3978.3|3974.3|3977.8|3973.8|3978.8|3974.8|3977.3|3973.3|15
1651123750000|2022-04-28 05:29:10|3977.3|3973.3|3978.8|3974.8|3978.8|3974.8|3976.8|3972.8|14
1651123760000|2022-04-28 05:29:20|3979.3|3975.3|3980.3|3976.3|3980.3|3976.3|3977.8|3973.8|17
1651123770000|2022-04-28 05:29:30|3979.8|3975.8|3977.8|3973.8|3979.8|3975.8|3977.8|3973.8|9
1651123780000|2022-04-28 05:29:40|3977.3|3973.3|3978.3|3974.3|3978.3|3974.3|3976.3|3972.3|17
1651123790000|2022-04-28 05:29:50|3977.8|3973.8|3982.3|3978.3|3982.3|3978.3|3977.8|3973.8|34
1651123800000|2022-04-28 05:30:00|3981.8|3977.8|3981.8|3977.8|3983.3|3979.3|3981.3|3977.3|21
1651123810000|2022-04-28 05:30:10|3981.3|3977.3|3979.3|3975.3|3982.3|3978.3|3979.3|3975.3|19
1651123820000|2022-04-28 05:30:20|3978.8|3974.8|3979.8|3975.8|3980.3|3976.3|3978.3|3974.3|29
1651123830000|2022-04-28 05:30:30|3979.3|3975.3|3977.8|3973.8|3979.3|3975.3|3977.3|3973.3|14
1651123840000|2022-04-28 05:30:40|3977.3|3973.3|3974.8|3970.8|3978.8|3974.8|3974.8|3970.8|49
1651123850000|2022-04-28 05:30:50|3974.3|3970.3|3976.8|3972.8|3976.8|3972.8|3974.3|3970.3|21
1651123860000|2022-04-28 05:31:00|3977.3|3973.3|3980.8|3976.8|3980.8|3976.8|3977.3|3973.3|31
1651123870000|2022-04-28 05:31:10|3980.3|3976.3|3979.8|3975.8|3980.3|3976.3|3978.8|3974.8|11
1651123880000|2022-04-28 05:31:20|3980.3|3976.3|3979.8|3975.8|3980.3|3976.3|3977.8|3973.8|10
1651123890000|2022-04-28 05:31:30|3980.3|3976.3|3982.3|3978.3|3983.3|3979.3|3980.3|3976.3|11
1651123900000|2022-04-28 05:31:40|3981.3|3977.3|3984.3|3980.3|3984.8|3980.8|3981.3|3977.3|14
1651123910000|2022-04-28 05:31:50|3983.8|3979.8|3982.3|3978.3|3983.8|3979.8|3981.3|3977.3|31
1651123920000|2022-04-28 05:32:00|3981.8|3977.8|3978.8|3974.8|3982.3|3978.3|3978.8|3974.8|13
1651123930000|2022-04-28 05:32:10|3979.3|3975.3|3977.8|3973.8|3979.8|3975.8|3976.8|3972.8|21
1651123940000|2022-04-28 05:32:20|3978.3|3974.3|3978.3|3974.3|3978.8|3974.8|3976.3|3972.3|17
1651123950000|2022-04-28 05:32:30|3977.8|3973.8|3976.3|3972.3|3978.3|3974.3|3975.8|3971.8|10
1651123960000|2022-04-28 05:32:40|3976.8|3972.8|3976.3|3972.3|3977.8|3973.8|3976.3|3972.3|22
1651123970000|2022-04-28 05:32:50|3975.8|3971.8|3975.8|3971.8|3976.3|3972.3|3975.3|3971.3|18
1651123980000|2022-04-28 05:33:00|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3974.3|3970.3|30
1651123990000|2022-04-28 05:33:10|3974.8|3970.8|3975.3|3971.3|3975.3|3971.3|3973.3|3969.3|39
1651124000000|2022-04-28 05:33:20|3975.8|3971.8|3975.8|3971.8|3976.3|3972.3|3975.3|3971.3|28
1651124010000|2022-04-28 05:33:30|3976.3|3972.3|3976.8|3972.8|3978.3|3974.3|3976.3|3972.3|39
1651124020000|2022-04-28 05:33:40|3976.3|3972.3|3976.3|3972.3|3977.3|3973.3|3975.3|3971.3|16
1651124030000|2022-04-28 05:33:50|3975.8|3971.8|3976.8|3972.8|3977.3|3973.3|3975.8|3971.8|17
1651124040000|2022-04-28 05:34:00|3977.3|3973.3|3976.3|3972.3|3978.3|3974.3|3975.8|3971.8|22
1651124050000|2022-04-28 05:34:10|3976.8|3972.8|3976.8|3972.8|3978.3|3974.3|3976.3|3972.3|8
1651124060000|2022-04-28 05:34:20|3976.3|3972.3|3976.8|3972.8|3977.3|3973.3|3976.3|3972.3|9
1651124070000|2022-04-28 05:34:30|3976.3|3972.3|3975.8|3971.8|3977.3|3973.3|3975.3|3971.3|18
1651124080000|2022-04-28 05:34:40|3976.3|3972.3|3975.8|3971.8|3976.8|3972.8|3975.3|3971.3|16
1651124090000|2022-04-28 05:34:50|3976.3|3972.3|3980.3|3976.3|3980.3|3976.3|3976.3|3972.3|59
1651124100000|2022-04-28 05:35:00|3980.8|3976.8|3982.8|3978.8|3982.8|3978.8|3980.3|3976.3|26
1651124110000|2022-04-28 05:35:10|3983.8|3979.8|3981.3|3977.3|3983.8|3979.8|3980.3|3976.3|31
1651124120000|2022-04-28 05:35:20|3981.8|3977.8|3981.3|3977.3|3984.3|3980.3|3981.3|3977.3|32
1651124130000|2022-04-28 05:35:30|3981.8|3977.8|3979.3|3975.3|3982.3|3978.3|3979.3|3975.3|21
1651124140000|2022-04-28 05:35:40|3978.8|3974.8|3977.8|3973.8|3979.3|3975.3|3977.3|3973.3|23
1651124150000|2022-04-28 05:35:50|3977.3|3973.3|3977.3|3973.3|3977.3|3973.3|3975.8|3971.8|9
1651124160000|2022-04-28 05:36:00|3976.8|3972.8|3976.8|3972.8|3978.3|3974.3|3976.3|3972.3|28
1651124170000|2022-04-28 05:36:10|3977.3|3973.3|3978.3|3974.3|3978.8|3974.8|3977.3|3973.3|18
1651124180000|2022-04-28 05:36:20|3977.8|3973.8|3978.3|3974.3|3978.8|3974.8|3977.3|3973.3|8
1651124190000|2022-04-28 05:36:30|3978.8|3974.8|3977.8|3973.8|3979.8|3975.8|3977.8|3973.8|73
1651124200000|2022-04-28 05:36:40|3978.3|3974.3|3977.3|3973.3|3978.3|3974.3|3976.3|3972.3|23
1651124210000|2022-04-28 05:36:50|3977.8|3973.8|3977.8|3973.8|3978.3|3974.3|3976.3|3972.3|16
1651124220000|2022-04-28 05:37:00|3977.3|3973.3|3979.3|3975.3|3979.3|3975.3|3976.8|3972.8|31
1651124230000|2022-04-28 05:37:10|3979.8|3975.8|3980.3|3976.3|3983.8|3979.8|3979.3|3975.3|63
1651124240000|2022-04-28 05:37:20|3980.8|3976.8|3982.8|3978.8|3983.3|3979.3|3980.8|3976.8|20
1651124250000|2022-04-28 05:37:30|3982.3|3978.3|3982.8|3978.8|3983.3|3979.3|3980.8|3976.8|9
1651124260000|2022-04-28 05:37:40|3982.3|3978.3|3983.3|3979.3|3984.3|3980.3|3982.3|3978.3|4
1651124270000|2022-04-28 05:37:50|3984.3|3980.3|3985.8|3981.8|3985.8|3981.8|3983.3|3979.3|26
1651124280000|2022-04-28 05:38:00|3985.3|3981.3|3985.3|3981.3|3986.8|3982.8|3985.3|3981.3|34
1651124290000|2022-04-28 05:38:10|3985.8|3981.8|3986.8|3982.8|3986.8|3982.8|3985.8|3981.8|15
1651124300000|2022-04-28 05:38:20|3987.3|3983.3|3986.3|3982.3|3987.3|3983.3|3985.3|3981.3|11
1651124310000|2022-04-28 05:38:30|3985.8|3981.8|3986.8|3982.8|3986.8|3982.8|3985.8|3981.8|5
1651124320000|2022-04-28 05:38:40|3987.3|3983.3|3986.3|3982.3|3987.3|3983.3|3986.3|3982.3|10
1651124330000|2022-04-28 05:38:50|3985.8|3981.8|3983.3|3979.3|3986.3|3982.3|3982.3|3978.3|32
1651124340000|2022-04-28 05:39:00|3982.8|3978.8|3980.8|3976.8|3982.8|3978.8|3979.8|3975.8|59
1651124350000|2022-04-28 05:39:10|3980.3|3976.3|3978.8|3974.8|3980.8|3976.8|3978.8|3974.8|16
1651124360000|2022-04-28 05:39:20|3978.3|3974.3|3976.3|3972.3|3978.3|3974.3|3975.8|3971.8|58
1651124370000|2022-04-28 05:39:30|3976.8|3972.8|3977.3|3973.3|3979.3|3975.3|3976.8|3972.8|14
1651124380000|2022-04-28 05:39:40|3977.8|3973.8|3978.3|3974.3|3978.3|3974.3|3976.3|3972.3|6
1651124390000|2022-04-28 05:39:50|3979.3|3975.3|3980.8|3976.8|3981.3|3977.3|3978.8|3974.8|36
1651124400000|2022-04-28 05:40:00|3981.3|3977.3|3982.3|3978.3|3982.3|3978.3|3979.8|3975.8|22
1651124410000|2022-04-28 05:40:10|3982.8|3978.8|3980.8|3976.8|3983.8|3979.8|3980.3|3976.3|17
1651124420000|2022-04-28 05:40:20|3980.3|3976.3|3979.8|3975.8|3980.3|3976.3|3978.8|3974.8|25
1651124430000|2022-04-28 05:40:30|3980.3|3976.3|3981.3|3977.3|3981.3|3977.3|3979.3|3975.3|18
1651124440000|2022-04-28 05:40:40|3981.8|3977.8|3977.3|3973.3|3982.3|3978.3|3977.3|3973.3|19
1651124450000|2022-04-28 05:40:50|3977.8|3973.8|3977.8|3973.8|3978.3|3974.3|3977.3|3973.3|5
1651124460000|2022-04-28 05:41:00|3977.3|3973.3|3974.3|3970.3|3977.3|3973.3|3974.3|3970.3|32
1651124470000|2022-04-28 05:41:10|3974.8|3970.8|3973.3|3969.3|3974.8|3970.8|3972.3|3968.3|32
1651124480000|2022-04-28 05:41:20|3973.8|3969.8|3973.3|3969.3|3974.8|3970.8|3973.3|3969.3|9
1651124490000|2022-04-28 05:41:30|3974.8|3970.8|3975.3|3971.3|3976.8|3972.8|3974.8|3970.8|43
1651124500000|2022-04-28 05:41:40|3975.8|3971.8|3974.3|3970.3|3976.3|3972.3|3974.3|3970.3|17
1651124510000|2022-04-28 05:41:50|3975.3|3971.3|3973.3|3969.3|3975.3|3971.3|3973.3|3969.3|22
1651124520000|2022-04-28 05:42:00|3973.8|3969.8|3974.8|3970.8|3974.8|3970.8|3973.3|3969.3|23
1651124530000|2022-04-28 05:42:10|3974.3|3970.3|3974.3|3970.3|3975.3|3971.3|3973.8|3969.8|14
1651124540000|2022-04-28 05:42:20|3973.3|3969.3|3972.3|3968.3|3974.8|3970.8|3971.8|3967.8|17
1651124550000|2022-04-28 05:42:30|3971.8|3967.8|3971.8|3967.8|3972.3|3968.3|3970.3|3966.3|18
1651124560000|2022-04-28 05:42:40|3972.3|3968.3|3969.8|3965.8|3973.3|3969.3|3969.8|3965.8|21
1651124570000|2022-04-28 05:42:50|3970.3|3966.3|3972.8|3968.8|3972.8|3968.8|3969.8|3965.8|14
1651124580000|2022-04-28 05:43:00|3973.3|3969.3|3970.3|3966.3|3973.3|3969.3|3970.3|3966.3|11
1651124590000|2022-04-28 05:43:10|3969.8|3965.8|3969.8|3965.8|3970.8|3966.8|3968.8|3964.8|42
1651124600000|2022-04-28 05:43:20|3969.3|3965.3|3968.8|3964.8|3971.3|3967.3|3968.3|3964.3|18
1651124610000|2022-04-28 05:43:30|3969.8|3965.8|3968.8|3964.8|3969.8|3965.8|3968.3|3964.3|9
1651124620000|2022-04-28 05:43:40|3968.3|3964.3|3967.8|3963.8|3968.8|3964.8|3967.8|3963.8|7
1651124630000|2022-04-28 05:43:50|3967.3|3963.3|3967.8|3963.8|3968.3|3964.3|3966.3|3962.3|9
1651124640000|2022-04-28 05:44:00|3968.3|3964.3|3970.8|3966.8|3971.3|3967.3|3968.3|3964.3|48
1651124650000|2022-04-28 05:44:10|3971.3|3967.3|3970.3|3966.3|3971.8|3967.8|3969.3|3965.3|12
1651124660000|2022-04-28 05:44:20|3969.8|3965.8|3969.8|3965.8|3971.8|3967.8|3969.3|3965.3|19
1651124670000|2022-04-28 05:44:30|3970.3|3966.3|3973.3|3969.3|3973.3|3969.3|3970.3|3966.3|33
1651124680000|2022-04-28 05:44:40|3973.8|3969.8|3973.3|3969.3|3973.8|3969.8|3972.8|3968.8|21
1651124690000|2022-04-28 05:44:50|3974.3|3970.3|3976.3|3972.3|3977.3|3973.3|3974.3|3970.3|62
1651124700000|2022-04-28 05:45:00|3976.8|3972.8|3975.8|3971.8|3977.8|3973.8|3974.8|3970.8|37
1651124710000|2022-04-28 05:45:10|3976.3|3972.3|3977.3|3973.3|3977.8|3973.8|3975.8|3971.8|9
1651124720000|2022-04-28 05:45:20|3978.3|3974.3|3979.3|3975.3|3979.8|3975.8|3978.3|3974.3|49
1651124730000|2022-04-28 05:45:30|3979.8|3975.8|3977.3|3973.3|3979.8|3975.8|3976.8|3972.8|37
1651124740000|2022-04-28 05:45:40|3977.8|3973.8|3973.3|3969.3|3977.8|3973.8|3973.3|3969.3|31
1651124750000|2022-04-28 05:45:50|3972.8|3968.8|3976.3|3972.3|3976.3|3972.3|3972.8|3968.8|32
1651124760000|2022-04-28 05:46:00|3975.8|3971.8|3977.8|3973.8|3978.3|3974.3|3975.8|3971.8|17
1651124770000|2022-04-28 05:46:10|3978.3|3974.3|3978.8|3974.8|3979.3|3975.3|3978.3|3974.3|9
1651124780000|2022-04-28 05:46:20|3979.3|3975.3|3977.3|3973.3|3980.3|3976.3|3977.3|3973.3|11
1651124790000|2022-04-28 05:46:30|3976.8|3972.8|3976.3|3972.3|3977.3|3973.3|3975.8|3971.8|10
1651124800000|2022-04-28 05:46:40|3975.8|3971.8|3976.3|3972.3|3978.3|3974.3|3974.8|3970.8|16
1651124810000|2022-04-28 05:46:50|3976.8|3972.8|3976.8|3972.8|3978.3|3974.3|3976.3|3972.3|59
1651124820000|2022-04-28 05:47:00|3976.3|3972.3|3975.8|3971.8|3976.3|3972.3|3974.8|3970.8|14
1651124830000|2022-04-28 05:47:10|3975.3|3971.3|3977.3|3973.3|3977.3|3973.3|3974.3|3970.3|8
1651124840000|2022-04-28 05:47:20|3976.8|3972.8|3975.8|3971.8|3976.8|3972.8|3975.3|3971.3|12
1651124850000|2022-04-28 05:47:30|3975.3|3971.3|3975.3|3971.3|3975.3|3971.3|3974.3|3970.3|17
1651124860000|2022-04-28 05:47:40|3975.8|3971.8|3971.3|3967.3|3975.8|3971.8|3971.3|3967.3|33
1651124870000|2022-04-28 05:47:50|3971.8|3967.8|3971.8|3967.8|3973.3|3969.3|3971.3|3967.3|12
1651124880000|2022-04-28 05:48:00|3972.3|3968.3|3974.3|3970.3|3974.8|3970.8|3972.3|3968.3|81
1651124890000|2022-04-28 05:48:10|3973.8|3969.8|3974.3|3970.3|3975.3|3971.3|3973.8|3969.8|101
1651124900000|2022-04-28 05:48:20|3973.8|3969.8|3973.3|3969.3|3974.3|3970.3|3972.3|3968.3|66
1651124910000|2022-04-28 05:48:30|3973.8|3969.8|3974.8|3970.8|3975.3|3971.3|3973.8|3969.8|92
1651124920000|2022-04-28 05:48:40|3974.3|3970.3|3974.3|3970.3|3975.3|3971.3|3973.3|3969.3|78
1651124930000|2022-04-28 05:48:50|3974.8|3970.8|3976.8|3972.8|3977.8|3973.8|3974.8|3970.8|39
1651124940000|2022-04-28 05:49:00|3977.3|3973.3|3978.8|3974.8|3978.8|3974.8|3976.8|3972.8|30
1651124950000|2022-04-28 05:49:10|3979.8|3975.8|3979.8|3975.8|3980.8|3976.8|3977.3|3973.3|43
1651124960000|2022-04-28 05:49:20|3980.3|3976.3|3976.3|3972.3|3980.3|3976.3|3976.3|3972.3|41
1651124970000|2022-04-28 05:49:30|3976.8|3972.8|3978.8|3974.8|3978.8|3974.8|3976.3|3972.3|29
1651124980000|2022-04-28 05:49:40|3978.3|3974.3|3979.8|3975.8|3980.3|3976.3|3978.3|3974.3|10
1651124990000|2022-04-28 05:49:50|3980.3|3976.3|3984.8|3980.8|3984.8|3980.8|3979.8|3975.8|65
1651125000000|2022-04-28 05:50:00|3985.3|3981.3|3986.3|3982.3|3986.8|3982.8|3983.3|3979.3|49
1651125010000|2022-04-28 05:50:10|3986.8|3982.8|3986.3|3982.3|3986.8|3982.8|3985.3|3981.3|25
1651125020000|2022-04-28 05:50:20|3986.8|3982.8|3987.3|3983.3|3988.3|3984.3|3985.8|3981.8|27
1651125030000|2022-04-28 05:50:30|3986.8|3982.8|3988.8|3984.8|3988.8|3984.8|3985.8|3981.8|24
1651125040000|2022-04-28 05:50:40|3988.3|3984.3|3986.8|3982.8|3988.3|3984.3|3986.8|3982.8|21
1651125050000|2022-04-28 05:50:50|3986.3|3982.3|3985.8|3981.8|3988.3|3984.3|3985.3|3981.3|10
1651125060000|2022-04-28 05:51:00|3985.3|3981.3|3983.8|3979.8|3985.8|3981.8|3983.3|3979.3|7
1651125070000|2022-04-28 05:51:10|3983.3|3979.3|3984.3|3980.3|3984.8|3980.8|3983.3|3979.3|8
1651125080000|2022-04-28 05:51:20|3983.8|3979.8|3984.8|3980.8|3985.3|3981.3|3983.8|3979.8|13
1651125090000|2022-04-28 05:51:30|3984.3|3980.3|3981.8|3977.8|3984.3|3980.3|3980.8|3976.8|41
1651125100000|2022-04-28 05:51:40|3981.3|3977.3|3978.8|3974.8|3981.3|3977.3|3978.8|3974.8|16
1651125110000|2022-04-28 05:51:50|3979.3|3975.3|3979.8|3975.8|3981.3|3977.3|3979.3|3975.3|5
1651125120000|2022-04-28 05:52:00|3980.3|3976.3|3982.8|3978.8|3983.3|3979.3|3979.3|3975.3|42
1651125130000|2022-04-28 05:52:10|3983.3|3979.3|3983.3|3979.3|3985.8|3981.8|3983.3|3979.3|10
1651125140000|2022-04-28 05:52:20|3983.8|3979.8|3984.3|3980.3|3985.8|3981.8|3983.8|3979.8|5
1651125150000|2022-04-28 05:52:30|3983.8|3979.8|3982.3|3978.3|3983.8|3979.8|3981.3|3977.3|19
1651125160000|2022-04-28 05:52:40|3982.8|3978.8|3985.3|3981.3|3985.3|3981.3|3981.3|3977.3|9
1651125170000|2022-04-28 05:52:50|3985.8|3981.8|3983.3|3979.3|3985.8|3981.8|3983.3|3979.3|13
1651125180000|2022-04-28 05:53:00|3983.8|3979.8|3983.3|3979.3|3983.8|3979.8|3983.3|3979.3|11
1651125190000|2022-04-28 05:53:10|3982.3|3978.3|3984.8|3980.8|3984.8|3980.8|3981.3|3977.3|22
1651125200000|2022-04-28 05:53:20|3985.3|3981.3|3987.8|3983.8|3987.8|3983.8|3985.3|3981.3|24
1651125210000|2022-04-28 05:53:30|3988.3|3984.3|3989.3|3985.3|3989.3|3985.3|3988.3|3984.3|22
1651125220000|2022-04-28 05:53:40|3988.8|3984.8|3988.3|3984.3|3989.3|3985.3|3987.3|3983.3|6
1651125230000|2022-04-28 05:53:50|3987.8|3983.8|3987.8|3983.8|3988.3|3984.3|3986.8|3982.8|18
1651125240000|2022-04-28 05:54:00|3988.3|3984.3|3989.3|3985.3|3989.8|3985.8|3988.3|3984.3|14
1651125250000|2022-04-28 05:54:10|3988.8|3984.8|3990.3|3986.3|3990.8|3986.8|3988.8|3984.8|25
1651125260000|2022-04-28 05:54:20|3989.3|3985.3|3988.3|3984.3|3989.3|3985.3|3987.8|3983.8|21
1651125270000|2022-04-28 05:54:30|3987.8|3983.8|3988.8|3984.8|3988.8|3984.8|3987.3|3983.3|12
1651125280000|2022-04-28 05:54:40|3989.8|3985.8|3990.3|3986.3|3990.3|3986.3|3988.8|3984.8|38
1651125290000|2022-04-28 05:54:50|3990.8|3986.8|3993.8|3989.8|3994.3|3990.3|3990.8|3986.8|69
1651125300000|2022-04-28 05:55:00|3993.3|3989.3|3992.8|3988.8|3994.3|3990.3|3992.8|3988.8|31
1651125310000|2022-04-28 05:55:10|3991.8|3987.8|3993.8|3989.8|3993.8|3989.8|3989.8|3985.8|50
1651125320000|2022-04-28 05:55:20|3994.3|3990.3|3991.3|3987.3|3994.3|3990.3|3990.3|3986.3|37
1651125330000|2022-04-28 05:55:30|3991.8|3987.8|3992.8|3988.8|3992.8|3988.8|3990.3|3986.3|10
1651125340000|2022-04-28 05:55:40|3992.3|3988.3|3991.8|3987.8|3992.3|3988.3|3990.8|3986.8|13
1651125350000|2022-04-28 05:55:50|3992.3|3988.3|3992.8|3988.8|3992.8|3988.8|3991.8|3987.8|6
1651125360000|2022-04-28 05:56:00|3992.3|3988.3|3993.3|3989.3|3993.3|3989.3|3991.3|3987.3|6
1651125370000|2022-04-28 05:56:10|3993.8|3989.8|3994.3|3990.3|3994.8|3990.8|3993.3|3989.3|22
1651125380000|2022-04-28 05:56:20|3993.8|3989.8|3993.8|3989.8|3995.3|3991.3|3993.8|3989.8|37
1651125390000|2022-04-28 05:56:30|3994.3|3990.3|3993.8|3989.8|3994.8|3990.8|3993.3|3989.3|8
1651125400000|2022-04-28 05:56:40|3994.3|3990.3|3994.3|3990.3|3994.3|3990.3|3991.3|3987.3|29
1651125410000|2022-04-28 05:56:50|3993.3|3989.3|3991.8|3987.8|3994.3|3990.3|3991.3|3987.3|38
1651125420000|2022-04-28 05:57:00|3991.3|3987.3|3991.8|3987.8|3992.3|3988.3|3990.8|3986.8|11
1651125430000|2022-04-28 05:57:10|3992.3|3988.3|3991.3|3987.3|3993.3|3989.3|3991.3|3987.3|13
1651125440000|2022-04-28 05:57:20|3991.8|3987.8|3991.8|3987.8|3992.8|3988.8|3991.3|3987.3|7
1651125450000|2022-04-28 05:57:30|3992.3|3988.3|3989.8|3985.8|3992.3|3988.3|3989.8|3985.8|17
1651125460000|2022-04-28 05:57:40|3990.3|3986.3|3989.8|3985.8|3990.8|3986.8|3989.3|3985.3|6
1651125470000|2022-04-28 05:57:50|3989.3|3985.3|3990.8|3986.8|3991.3|3987.3|3989.3|3985.3|12
1651125480000|2022-04-28 05:58:00|3991.3|3987.3|3992.8|3988.8|3992.8|3988.8|3990.8|3986.8|7
1651125490000|2022-04-28 05:58:10|3993.8|3989.8|3991.3|3987.3|3993.8|3989.8|3990.8|3986.8|29
1651125500000|2022-04-28 05:58:20|3991.8|3987.8|3989.3|3985.3|3992.3|3988.3|3988.8|3984.8|5
1651125510000|2022-04-28 05:58:30|3988.8|3984.8|3990.3|3986.3|3990.3|3986.3|3987.8|3983.8|15
1651125520000|2022-04-28 05:58:40|3990.8|3986.8|3989.8|3985.8|3991.3|3987.3|3988.3|3984.3|86
1651125530000|2022-04-28 05:58:50|3989.3|3985.3|3988.8|3984.8|3989.8|3985.8|3988.3|3984.3|17
1651125540000|2022-04-28 05:59:00|3989.3|3985.3|3987.8|3983.8|3990.8|3986.8|3987.3|3983.3|12
1651125550000|2022-04-28 05:59:10|3988.3|3984.3|3988.3|3984.3|3988.8|3984.8|3987.8|3983.8|5
1651125560000|2022-04-28 05:59:20|3987.8|3983.8|3988.3|3984.3|3988.8|3984.8|3987.3|3983.3|37
1651125570000|2022-04-28 05:59:30|3987.8|3983.8|3989.8|3985.8|3989.8|3985.8|3987.8|3983.8|7
1651125580000|2022-04-28 05:59:40|3989.3|3985.3|3990.3|3986.3|3990.3|3986.3|3987.8|3983.8|42
1651125590000|2022-04-28 05:59:50|3989.8|3985.8|3991.3|3987.3|3991.8|3987.8|3988.8|3984.8|43
1651125600000|2022-04-28 06:00:00|3990.8|3986.8|3988.8|3984.8|3992.3|3988.3|3988.3|3984.3|51
1651125610000|2022-04-28 06:00:10|3989.8|3985.8|3988.8|3984.8|3990.3|3986.3|3987.8|3983.8|123
1651125620000|2022-04-28 06:00:20|3989.3|3985.3|3991.8|3987.8|3991.8|3987.8|3989.3|3985.3|2
1651125630000|2022-04-28 06:00:30|3992.3|3988.3|3988.8|3984.8|3992.3|3988.3|3988.3|3984.3|25
1651125640000|2022-04-28 06:00:40|3988.3|3984.3|3989.8|3985.8|3990.3|3986.3|3988.3|3984.3|4
1651125650000|2022-04-28 06:00:50|3990.3|3986.3|3990.3|3986.3|3990.3|3986.3|3988.3|3984.3|32
1651125660000|2022-04-28 06:01:00|3990.8|3986.8|3992.3|3988.3|3993.3|3989.3|3990.8|3986.8|27
1651125670000|2022-04-28 06:01:10|3991.8|3987.8|3992.8|3988.8|3992.8|3988.8|3990.8|3986.8|6
1651125680000|2022-04-28 06:01:20|3993.3|3989.3|3993.8|3989.8|3994.3|3990.3|3993.3|3989.3|8
1651125690000|2022-04-28 06:01:30|3994.3|3990.3|3993.3|3989.3|3994.3|3990.3|3992.3|3988.3|9
1651125700000|2022-04-28 06:01:40|3992.8|3988.8|3992.8|3988.8|3994.8|3990.8|3992.3|3988.3|10
1651125710000|2022-04-28 06:01:50|3993.3|3989.3|3993.8|3989.8|3994.3|3990.3|3992.8|3988.8|15
1651125720000|2022-04-28 06:02:00|3994.3|3990.3|3995.3|3991.3|3995.8|3991.8|3994.3|3990.3|17
1651125730000|2022-04-28 06:02:10|3994.8|3990.8|3992.3|3988.3|3995.3|3991.3|3992.3|3988.3|50
1651125740000|2022-04-28 06:02:20|3991.8|3987.8|3991.3|3987.3|3991.8|3987.8|3990.3|3986.3|42
1651125750000|2022-04-28 06:02:30|3989.3|3985.3|3988.8|3984.8|3989.3|3985.3|3987.8|3983.8|47
1651125760000|2022-04-28 06:02:40|3989.3|3985.3|3991.3|3987.3|3992.8|3988.8|3989.3|3985.3|35
1651125770000|2022-04-28 06:02:50|3991.8|3987.8|3991.8|3987.8|3993.3|3989.3|3991.3|3987.3|9
1651125780000|2022-04-28 06:03:00|3992.3|3988.3|3991.8|3987.8|3994.3|3990.3|3991.8|3987.8|27
1651125790000|2022-04-28 06:03:10|3992.3|3988.3|3992.3|3988.3|3992.8|3988.8|3992.3|3988.3|3
1651125800000|2022-04-28 06:03:20|3992.8|3988.8|3990.3|3986.3|3993.8|3989.8|3990.3|3986.3|3
1651125810000|2022-04-28 06:03:30|3990.8|3986.8|3989.8|3985.8|3990.8|3986.8|3988.8|3984.8|14
1651125820000|2022-04-28 06:03:40|3989.3|3985.3|3989.8|3985.8|3989.8|3985.8|3987.3|3983.3|7
1651125830000|2022-04-28 06:03:50|3989.3|3985.3|3990.8|3986.8|3990.8|3986.8|3988.8|3984.8|8
1651125840000|2022-04-28 06:04:00|3990.3|3986.3|3992.8|3988.8|3993.3|3989.3|3990.3|3986.3|14
1651125850000|2022-04-28 06:04:10|3992.3|3988.3|3992.3|3988.3|3992.8|3988.8|3990.8|3986.8|36
1651125860000|2022-04-28 06:04:20|3991.8|3987.8|3991.3|3987.3|3991.8|3987.8|3991.3|3987.3|8
1651125870000|2022-04-28 06:04:30|3992.3|3988.3|3993.3|3989.3|3993.8|3989.8|3991.8|3987.8|18
1651125880000|2022-04-28 06:04:40|3993.8|3989.8|3994.8|3990.8|3995.3|3991.3|3992.8|3988.8|34
1651125890000|2022-04-28 06:04:50|3995.3|3991.3|3996.3|3992.3|3996.8|3992.8|3993.8|3989.8|39
1651125900000|2022-04-28 06:05:00|3995.8|3991.8|3993.8|3989.8|3995.8|3991.8|3993.8|3989.8|9
1651125910000|2022-04-28 06:05:10|3994.3|3990.3|3989.8|3985.8|3994.3|3990.3|3989.3|3985.3|38
1651125920000|2022-04-28 06:05:20|3990.3|3986.3|3991.8|3987.8|3993.3|3989.3|3990.3|3986.3|11
1651125930000|2022-04-28 06:05:30|3992.3|3988.3|3995.3|3991.3|3995.3|3991.3|3992.3|3988.3|6
1651125940000|2022-04-28 06:05:40|3995.8|3991.8|3995.8|3991.8|3996.8|3992.8|3993.8|3989.8|12
1651125950000|2022-04-28 06:05:50|3996.3|3992.3|3993.8|3989.8|3996.8|3992.8|3993.3|3989.3|7
1651125960000|2022-04-28 06:06:00|3993.3|3989.3|3989.8|3985.8|3993.3|3989.3|3989.8|3985.8|27
1651125970000|2022-04-28 06:06:10|3989.3|3985.3|3989.8|3985.8|3989.8|3985.8|3988.3|3984.3|18
1651125980000|2022-04-28 06:06:20|3989.3|3985.3|3989.3|3985.3|3990.3|3986.3|3988.8|3984.8|7
1651125990000|2022-04-28 06:06:30|3989.8|3985.8|3990.8|3986.8|3991.3|3987.3|3989.3|3985.3|6
1651126000000|2022-04-28 06:06:40|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3990.3|3986.3|14
1651126010000|2022-04-28 06:06:50|3991.3|3987.3|3988.8|3984.8|3991.8|3987.8|3988.8|3984.8|17
1651126020000|2022-04-28 06:07:00|3988.3|3984.3|3987.8|3983.8|3988.3|3984.3|3986.3|3982.3|24
1651126030000|2022-04-28 06:07:10|3987.3|3983.3|3986.8|3982.8|3990.3|3986.3|3986.8|3982.8|15
1651126040000|2022-04-28 06:07:20|3986.3|3982.3|3989.3|3985.3|3989.3|3985.3|3986.3|3982.3|7
1651126050000|2022-04-28 06:07:30|3988.8|3984.8|3991.8|3987.8|3991.8|3987.8|3988.8|3984.8|14
1651126060000|2022-04-28 06:07:40|3992.3|3988.3|3992.8|3988.8|3992.8|3988.8|3991.8|3987.8|28
1651126070000|2022-04-28 06:07:50|3992.3|3988.3|3994.3|3990.3|3994.3|3990.3|3992.3|3988.3|4
1651126080000|2022-04-28 06:08:00|3993.8|3989.8|3991.8|3987.8|3993.8|3989.8|3991.3|3987.3|19
1651126090000|2022-04-28 06:08:10|3990.8|3986.8|3990.8|3986.8|3992.3|3988.3|3990.3|3986.3|9
1651126100000|2022-04-28 06:08:20|3991.3|3987.3|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|3
1651126110000|2022-04-28 06:08:30|3991.3|3987.3|3993.8|3989.8|3993.8|3989.8|3991.3|3987.3|11
1651126120000|2022-04-28 06:08:40|3992.8|3988.8|3991.8|3987.8|3993.3|3989.3|3991.8|3987.8|25
1651126130000|2022-04-28 06:08:50|3991.3|3987.3|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|20
1651126140000|2022-04-28 06:09:00|3990.3|3986.3|3991.8|3987.8|3992.8|3988.8|3990.3|3986.3|12
1651126150000|2022-04-28 06:09:10|3992.3|3988.3|3992.3|3988.3|3992.3|3988.3|3990.8|3986.8|11
1651126160000|2022-04-28 06:09:20|3990.8|3986.8|3991.8|3987.8|3992.3|3988.3|3990.3|3986.3|17
1651126170000|2022-04-28 06:09:30|3991.3|3987.3|3991.8|3987.8|3992.3|3988.3|3990.8|3986.8|8
1651126180000|2022-04-28 06:09:40|3991.3|3987.3|3989.8|3985.8|3991.3|3987.3|3989.8|3985.8|16
1651126190000|2022-04-28 06:09:50|3990.3|3986.3|3991.3|3987.3|3991.3|3987.3|3989.8|3985.8|29
1651126200000|2022-04-28 06:10:00|3991.8|3987.8|3986.8|3982.8|3991.8|3987.8|3985.8|3981.8|54
1651126210000|2022-04-28 06:10:10|3987.3|3983.3|3984.8|3980.8|3987.3|3983.3|3984.8|3980.8|24
1651126220000|2022-04-28 06:10:20|3985.3|3981.3|3985.8|3981.8|3986.8|3982.8|3985.3|3981.3|13
1651126230000|2022-04-28 06:10:30|3986.3|3982.3|3985.8|3981.8|3987.3|3983.3|3985.8|3981.8|22
1651126240000|2022-04-28 06:10:40|3984.3|3980.3|3983.8|3979.8|3985.3|3981.3|3983.3|3979.3|28
1651126250000|2022-04-28 06:10:50|3983.3|3979.3|3982.8|3978.8|3983.3|3979.3|3981.8|3977.8|15
1651126260000|2022-04-28 06:11:00|3983.3|3979.3|3986.3|3982.3|3986.8|3982.8|3982.3|3978.3|69
1651126270000|2022-04-28 06:11:10|3987.3|3983.3|3989.8|3985.8|3989.8|3985.8|3987.3|3983.3|19
1651126280000|2022-04-28 06:11:20|3989.3|3985.3|3989.8|3985.8|3989.8|3985.8|3988.3|3984.3|11
1651126290000|2022-04-28 06:11:30|3990.3|3986.3|3988.8|3984.8|3991.3|3987.3|3988.3|3984.3|21
1651126300000|2022-04-28 06:11:40|3989.3|3985.3|3989.3|3985.3|3990.8|3986.8|3988.8|3984.8|14
1651126310000|2022-04-28 06:11:50|3989.8|3985.8|3988.3|3984.3|3989.8|3985.8|3988.3|3984.3|20
1651126320000|2022-04-28 06:12:00|3987.8|3983.8|3990.3|3986.3|3990.3|3986.3|3987.8|3983.8|7
1651126330000|2022-04-28 06:12:10|3989.8|3985.8|3990.3|3986.3|3990.3|3986.3|3989.3|3985.3|14
1651126340000|2022-04-28 06:12:20|3990.8|3986.8|3988.3|3984.3|3991.3|3987.3|3988.3|3984.3|9
1651126350000|2022-04-28 06:12:30|3987.8|3983.8|3989.3|3985.3|3989.8|3985.8|3987.8|3983.8|8
1651126360000|2022-04-28 06:12:40|3989.8|3985.8|3988.3|3984.3|3989.8|3985.8|3987.3|3983.3|4
1651126370000|2022-04-28 06:12:50|3987.8|3983.8|3988.3|3984.3|3989.3|3985.3|3987.8|3983.8|13
1651126380000|2022-04-28 06:13:00|3988.8|3984.8|3988.3|3984.3|3988.8|3984.8|3988.3|3984.3|1
1651126390000|2022-04-28 06:13:10|3988.8|3984.8|3991.8|3987.8|3991.8|3987.8|3988.8|3984.8|19
1651126400000|2022-04-28 06:13:20|3991.3|3987.3|3994.3|3990.3|3994.3|3990.3|3991.3|3987.3|39
1651126410000|2022-04-28 06:13:30|3994.8|3990.8|3994.3|3990.3|3995.3|3991.3|3993.8|3989.8|31
1651126420000|2022-04-28 06:13:40|3994.8|3990.8|3996.3|3992.3|3996.3|3992.3|3994.3|3990.3|18
1651126430000|2022-04-28 06:13:50|3996.8|3992.8|3995.8|3991.8|3996.8|3992.8|3993.8|3989.8|31
1651126440000|2022-04-28 06:14:00|3995.3|3991.3|3991.8|3987.8|3995.3|3991.3|3991.8|3987.8|27
1651126450000|2022-04-28 06:14:10|3992.3|3988.3|3993.8|3989.8|3993.8|3989.8|3990.8|3986.8|28
1651126460000|2022-04-28 06:14:20|3994.3|3990.3|3991.8|3987.8|3994.3|3990.3|3991.8|3987.8|3
1651126470000|2022-04-28 06:14:30|3991.3|3987.3|3991.8|3987.8|3992.3|3988.3|3990.8|3986.8|21
1651126480000|2022-04-28 06:14:40|3991.3|3987.3|3993.3|3989.3|3994.3|3990.3|3991.3|3987.3|7
1651126490000|2022-04-28 06:14:50|3992.8|3988.8|3994.3|3990.3|3994.3|3990.3|3991.3|3987.3|25
1651126500000|2022-04-28 06:15:00|3995.3|3991.3|3995.8|3991.8|3996.3|3992.3|3994.8|3990.8|39
1651126510000|2022-04-28 06:15:10|3996.3|3992.3|3996.3|3992.3|3996.3|3992.3|3994.8|3990.8|10
1651126520000|2022-04-28 06:15:20|3996.8|3992.8|3995.8|3991.8|3998.3|3994.3|3995.3|3991.3|28
1651126530000|2022-04-28 06:15:30|3996.3|3992.3|3996.8|3992.8|3997.8|3993.8|3996.3|3992.3|11
1651126540000|2022-04-28 06:15:40|3997.3|3993.3|3995.8|3991.8|3997.3|3993.3|3995.8|3991.8|16
1651126550000|2022-04-28 06:15:50|3995.3|3991.3|3993.8|3989.8|3995.8|3991.8|3993.3|3989.3|5
1651126560000|2022-04-28 06:16:00|3993.3|3989.3|3990.8|3986.8|3993.3|3989.3|3990.8|3986.8|36
1651126570000|2022-04-28 06:16:10|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3990.3|3986.3|8
1651126580000|2022-04-28 06:16:20|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3990.8|3986.8|26
1651126590000|2022-04-28 06:16:30|3992.3|3988.3|3991.3|3987.3|3993.3|3989.3|3991.3|3987.3|18
1651126600000|2022-04-28 06:16:40|3990.8|3986.8|3994.3|3990.3|3994.3|3990.3|3990.3|3986.3|40
1651126610000|2022-04-28 06:16:50|3994.8|3990.8|3991.8|3987.8|3994.8|3990.8|3991.3|3987.3|26
1651126620000|2022-04-28 06:17:00|3992.3|3988.3|3993.3|3989.3|3993.8|3989.8|3991.8|3987.8|19
1651126630000|2022-04-28 06:17:10|3993.8|3989.8|3994.3|3990.3|3995.3|3991.3|3993.8|3989.8|51
1651126640000|2022-04-28 06:17:20|3993.8|3989.8|3993.8|3989.8|3994.3|3990.3|3993.8|3989.8|18
1651126650000|2022-04-28 06:17:30|3993.3|3989.3|3991.3|3987.3|3993.3|3989.3|3991.3|3987.3|10
1651126660000|2022-04-28 06:17:40|3991.8|3987.8|3989.8|3985.8|3992.3|3988.3|3989.3|3985.3|26
1651126670000|2022-04-28 06:17:50|3990.3|3986.3|3989.8|3985.8|3990.3|3986.3|3989.3|3985.3|11
1651126680000|2022-04-28 06:18:00|3990.3|3986.3|3989.3|3985.3|3990.8|3986.8|3989.3|3985.3|5
1651126690000|2022-04-28 06:18:10|3989.8|3985.8|3990.8|3986.8|3990.8|3986.8|3989.3|3985.3|5
1651126700000|2022-04-28 06:18:20|3990.3|3986.3|3989.8|3985.8|3990.3|3986.3|3989.3|3985.3|13
1651126710000|2022-04-28 06:18:30|3990.3|3986.3|3989.8|3985.8|3990.3|3986.3|3989.3|3985.3|2
1651126720000|2022-04-28 06:18:40|3990.3|3986.3|3989.3|3985.3|3992.3|3988.3|3989.3|3985.3|16
1651126730000|2022-04-28 06:18:50|3989.8|3985.8|3989.8|3985.8|3989.8|3985.8|3988.8|3984.8|7
1651126740000|2022-04-28 06:19:00|3990.3|3986.3|3990.3|3986.3|3991.8|3987.8|3990.3|3986.3|29
1651126750000|2022-04-28 06:19:10|3989.3|3985.3|3991.8|3987.8|3991.8|3987.8|3989.3|3985.3|33
1651126760000|2022-04-28 06:19:20|3991.3|3987.3|3991.8|3987.8|3991.8|3987.8|3990.8|3986.8|2
1651126770000|2022-04-28 06:19:30|3992.3|3988.3|3991.8|3987.8|3992.3|3988.3|3991.3|3987.3|18
1651126780000|2022-04-28 06:19:40|3992.3|3988.3|3992.3|3988.3|3993.3|3989.3|3991.3|3987.3|17
1651126790000|2022-04-28 06:19:50|3992.8|3988.8|3995.8|3991.8|3995.8|3991.8|3992.3|3988.3|47
1651126800000|2022-04-28 06:20:00|3996.8|3992.8|3997.3|3993.3|3997.8|3993.8|3996.3|3992.3|59
1651126810000|2022-04-28 06:20:10|3996.8|3992.8|3999.3|3995.3|3999.3|3995.3|3996.3|3992.3|28
1651126820000|2022-04-28 06:20:20|3998.8|3994.8|3995.3|3991.3|3998.8|3994.8|3995.3|3991.3|14
1651126830000|2022-04-28 06:20:30|3994.8|3990.8|3994.3|3990.3|3994.8|3990.8|3993.3|3989.3|49
1651126840000|2022-04-28 06:20:40|3994.8|3990.8|3992.3|3988.3|3995.3|3991.3|3991.8|3987.8|26
1651126850000|2022-04-28 06:20:50|3991.8|3987.8|3994.8|3990.8|3994.8|3990.8|3991.8|3987.8|6
1651126860000|2022-04-28 06:21:00|3995.3|3991.3|3996.3|3992.3|3996.8|3992.8|3994.8|3990.8|14
1651126870000|2022-04-28 06:21:10|3995.8|3991.8|3997.8|3993.8|3998.3|3994.3|3995.8|3991.8|4
1651126880000|2022-04-28 06:21:20|3997.3|3993.3|3997.8|3993.8|3997.8|3993.8|3996.3|3992.3|11
1651126890000|2022-04-28 06:21:30|3998.3|3994.3|3997.3|3993.3|3998.3|3994.3|3997.3|3993.3|2
1651126900000|2022-04-28 06:21:40|3997.8|3993.8|3995.3|3991.3|3998.3|3994.3|3995.3|3991.3|11
1651126910000|2022-04-28 06:21:50|3995.8|3991.8|3996.3|3992.3|3996.8|3992.8|3995.8|3991.8|5
1651126920000|2022-04-28 06:22:00|3995.8|3991.8|3995.8|3991.8|3995.8|3991.8|3994.3|3990.3|18
1651126930000|2022-04-28 06:22:10|3995.3|3991.3|3994.3|3990.3|3995.8|3991.8|3994.3|3990.3|2
1651126940000|2022-04-28 06:22:20|3994.8|3990.8|3993.8|3989.8|3995.8|3991.8|3993.3|3989.3|18
1651126950000|2022-04-28 06:22:30|3994.3|3990.3|3991.3|3987.3|3994.3|3990.3|3990.8|3986.8|29
1651126960000|2022-04-28 06:22:40|3991.8|3987.8|3992.3|3988.3|3992.8|3988.8|3991.3|3987.3|5
1651126970000|2022-04-28 06:22:50|3991.8|3987.8|3991.8|3987.8|3992.3|3988.3|3991.3|3987.3|13
1651126980000|2022-04-28 06:23:00|3991.3|3987.3|3992.8|3988.8|3993.3|3989.3|3991.3|3987.3|16
1651126990000|2022-04-28 06:23:10|3993.3|3989.3|3992.8|3988.8|3994.3|3990.3|3992.3|3988.3|3
1651127000000|2022-04-28 06:23:20|3992.3|3988.3|3993.3|3989.3|3993.3|3989.3|3992.3|3988.3|5
1651127010000|2022-04-28 06:23:30|3992.8|3988.8|3998.3|3994.3|3998.3|3994.3|3992.8|3988.8|37
1651127020000|2022-04-28 06:23:40|3998.8|3994.8|3996.3|3992.3|3998.8|3994.8|3994.8|3990.8|12
1651127030000|2022-04-28 06:23:50|3995.8|3991.8|3994.3|3990.3|3996.8|3992.8|3994.3|3990.3|21
1651127040000|2022-04-28 06:24:00|3993.8|3989.8|3994.3|3990.3|3996.3|3992.3|3993.3|3989.3|20
1651127050000|2022-04-28 06:24:10|3993.8|3989.8|3991.8|3987.8|3994.3|3990.3|3991.3|3987.3|20
1651127060000|2022-04-28 06:24:20|3991.3|3987.3|3990.3|3986.3|3991.8|3987.8|3990.3|3986.3|10
1651127070000|2022-04-28 06:24:30|3990.8|3986.8|3990.8|3986.8|3991.8|3987.8|3990.3|3986.3|17
1651127080000|2022-04-28 06:24:40|3991.3|3987.3|3992.3|3988.3|3992.3|3988.3|3990.8|3986.8|12
1651127090000|2022-04-28 06:24:50|3991.8|3987.8|3995.3|3991.3|3995.3|3991.3|3991.8|3987.8|40
1651127100000|2022-04-28 06:25:00|3994.8|3990.8|3994.8|3990.8|3995.3|3991.3|3994.3|3990.3|27
1651127110000|2022-04-28 06:25:10|3994.3|3990.3|3994.3|3990.3|3994.8|3990.8|3992.3|3988.3|22
1651127120000|2022-04-28 06:25:20|3994.8|3990.8|3994.8|3990.8|3996.3|3992.3|3994.8|3990.8|16
1651127130000|2022-04-28 06:25:30|3993.8|3989.8|3994.8|3990.8|3994.8|3990.8|3992.8|3988.8|3
1651127140000|2022-04-28 06:25:40|3994.3|3990.3|3991.8|3987.8|3994.3|3990.3|3990.3|3986.3|5
1651127150000|2022-04-28 06:25:50|3992.3|3988.3|3992.8|3988.8|3992.8|3988.8|3991.8|3987.8|4
1651127160000|2022-04-28 06:26:00|3993.3|3989.3|3992.8|3988.8|3994.8|3990.8|3992.8|3988.8|12
1651127170000|2022-04-28 06:26:10|3992.3|3988.3|3992.8|3988.8|3993.3|3989.3|3991.8|3987.8|8
1651127180000|2022-04-28 06:26:20|3992.3|3988.3|3994.8|3990.8|3995.3|3991.3|3992.3|3988.3|23
1651127190000|2022-04-28 06:26:30|3995.3|3991.3|3994.3|3990.3|3995.8|3991.8|3994.3|3990.3|16
1651127200000|2022-04-28 06:26:40|3993.8|3989.8|3993.8|3989.8|3995.3|3991.3|3993.3|3989.3|12
1651127210000|2022-04-28 06:26:50|3994.3|3990.3|3996.8|3992.8|3996.8|3992.8|3993.8|3989.8|11
1651127220000|2022-04-28 06:27:00|3997.3|3993.3|3998.3|3994.3|3999.3|3995.3|3996.3|3992.3|38
1651127230000|2022-04-28 06:27:10|3998.8|3994.8|3996.8|3992.8|3999.3|3995.3|3996.3|3992.3|30
1651127240000|2022-04-28 06:27:20|3997.3|3993.3|3997.8|3993.8|3999.3|3995.3|3996.3|3992.3|18
1651127250000|2022-04-28 06:27:30|3997.3|3993.3|3997.8|3993.8|3997.8|3993.8|3996.8|3992.8|22
1651127260000|2022-04-28 06:27:40|3998.3|3994.3|3999.3|3995.3|4000.3|3996.3|3997.8|3993.8|7
1651127270000|2022-04-28 06:27:50|3998.8|3994.8|3999.3|3995.3|3999.3|3995.3|3997.8|3993.8|8
1651127280000|2022-04-28 06:28:00|3999.8|3995.8|3999.3|3995.3|4000.3|3996.3|3998.8|3994.8|0
1651127290000|2022-04-28 06:28:10|3998.8|3994.8|4001.8|3997.8|4001.8|3997.8|3998.8|3994.8|16
1651127300000|2022-04-28 06:28:20|4001.3|3997.3|4001.8|3997.8|4001.8|3997.8|4000.8|3996.8|4
1651127310000|2022-04-28 06:28:30|4002.8|3998.8|4002.8|3998.8|4003.3|3999.3|4002.3|3998.3|30
1651127320000|2022-04-28 06:28:40|4002.3|3998.3|4002.3|3998.3|4002.8|3998.8|4002.3|3998.3|8
1651127330000|2022-04-28 06:28:50|4002.8|3998.8|4002.8|3998.8|4002.8|3998.8|4001.3|3997.3|6
1651127340000|2022-04-28 06:29:00|4003.3|3999.3|4001.8|3997.8|4003.3|3999.3|4001.8|3997.8|35
1651127350000|2022-04-28 06:29:10|4001.3|3997.3|4002.3|3998.3|4002.8|3998.8|4001.3|3997.3|3
1651127360000|2022-04-28 06:29:20|4001.8|3997.8|4001.8|3997.8|4002.8|3998.8|4001.3|3997.3|1
1651127370000|2022-04-28 06:29:30|4002.3|3998.3|4003.3|3999.3|4003.8|3999.8|4002.3|3998.3|9
1651127380000|2022-04-28 06:29:40|4003.8|3999.8|4002.8|3998.8|4003.8|3999.8|4001.3|3997.3|11
1651127390000|2022-04-28 06:29:50|4003.3|3999.3|4003.3|3999.3|4003.3|3999.3|4001.3|3997.3|34
1651127400000|2022-04-28 06:30:00|4003.8|3999.8|4004.8|4000.8|4005.3|4001.3|4003.3|3999.3|75
1651127410000|2022-04-28 06:30:10|4005.3|4001.3|4002.8|3998.8|4005.3|4001.3|4002.8|3998.8|26
1651127420000|2022-04-28 06:30:20|4003.3|3999.3|4002.3|3998.3|4003.3|3999.3|4000.3|3996.3|36
1651127430000|2022-04-28 06:30:30|4001.8|3997.8|3999.3|3995.3|4002.3|3998.3|3998.8|3994.8|23
1651127440000|2022-04-28 06:30:40|3999.8|3995.8|3997.3|3993.3|3999.8|3995.8|3997.3|3993.3|10
1651127450000|2022-04-28 06:30:50|3997.8|3993.8|3997.8|3993.8|3997.8|3993.8|3997.3|3993.3|4
1651127460000|2022-04-28 06:31:00|3998.3|3994.3|4001.8|3997.8|4001.8|3997.8|3998.3|3994.3|22
1651127470000|2022-04-28 06:31:10|4002.3|3998.3|4004.3|4000.3|4004.8|4000.8|4001.8|3997.8|17
1651127480000|2022-04-28 06:31:20|4005.3|4001.3|4006.8|4002.8|4006.8|4002.8|4004.3|4000.3|14
1651127490000|2022-04-28 06:31:30|4006.3|4002.3|4005.3|4001.3|4006.3|4002.3|4004.3|4000.3|41
1651127500000|2022-04-28 06:31:40|4004.8|4000.8|4003.8|3999.8|4004.8|4000.8|4002.3|3998.3|23
1651127510000|2022-04-28 06:31:50|4004.3|4000.3|4003.8|3999.8|4004.8|4000.8|4002.8|3998.8|10
1651127520000|2022-04-28 06:32:00|4004.3|4000.3|4001.8|3997.8|4004.8|4000.8|3999.8|3995.8|19
1651127530000|2022-04-28 06:32:10|4002.3|3998.3|4003.3|3999.3|4003.3|3999.3|4001.3|3997.3|12
1651127540000|2022-04-28 06:32:20|4004.3|4000.3|4004.8|4000.8|4004.8|4000.8|4003.3|3999.3|41
1651127550000|2022-04-28 06:32:30|4004.3|4000.3|4000.8|3996.8|4004.3|4000.3|4000.3|3996.3|7
1651127560000|2022-04-28 06:32:40|4001.3|3997.3|4000.3|3996.3|4001.8|3997.8|4000.3|3996.3|13
1651127570000|2022-04-28 06:32:50|3999.8|3995.8|4001.3|3997.3|4001.3|3997.3|3999.8|3995.8|39
1651127580000|2022-04-28 06:33:00|4001.8|3997.8|4000.8|3996.8|4001.8|3997.8|4000.8|3996.8|9
1651127590000|2022-04-28 06:33:10|4001.3|3997.3|4000.8|3996.8|4001.3|3997.3|4000.3|3996.3|5
1651127600000|2022-04-28 06:33:20|4001.3|3997.3|4000.8|3996.8|4001.8|3997.8|4000.8|3996.8|9
1651127610000|2022-04-28 06:33:30|4000.3|3996.3|3999.8|3995.8|4000.8|3996.8|3998.8|3994.8|7
1651127620000|2022-04-28 06:33:40|4000.3|3996.3|4001.3|3997.3|4001.3|3997.3|4000.3|3996.3|3
1651127630000|2022-04-28 06:33:50|4000.8|3996.8|4000.8|3996.8|4001.3|3997.3|4000.3|3996.3|12
1651127640000|2022-04-28 06:34:00|4001.3|3997.3|4000.3|3996.3|4002.3|3998.3|4000.3|3996.3|4
1651127650000|2022-04-28 06:34:10|3999.8|3995.8|3999.3|3995.3|4000.3|3996.3|3999.3|3995.3|10
1651127660000|2022-04-28 06:34:20|3999.8|3995.8|4001.3|3997.3|4001.3|3997.3|3999.8|3995.8|4
1651127670000|2022-04-28 06:34:30|4000.8|3996.8|4000.3|3996.3|4001.3|3997.3|4000.3|3996.3|4
1651127680000|2022-04-28 06:34:40|4001.3|3997.3|4000.3|3996.3|4001.8|3997.8|4000.3|3996.3|19
1651127690000|2022-04-28 06:34:50|4000.8|3996.8|4003.3|3999.3|4003.8|3999.8|4000.8|3996.8|31
1651127700000|2022-04-28 06:35:00|4003.8|3999.8|4004.3|4000.3|4004.3|4000.3|4003.8|3999.8|11
1651127710000|2022-04-28 06:35:10|4003.8|3999.8|4003.8|3999.8|4004.3|4000.3|4003.3|3999.3|14
1651127720000|2022-04-28 06:35:20|4004.3|4000.3|4006.3|4002.3|4006.3|4002.3|4004.3|4000.3|37
1651127730000|2022-04-28 06:35:30|4007.3|4003.3|4006.3|4002.3|4007.3|4003.3|4006.3|4002.3|7
1651127740000|2022-04-28 06:35:40|4007.3|4003.3|4007.3|4003.3|4007.8|4003.8|4006.3|4002.3|24
1651127750000|2022-04-28 06:35:50|4007.8|4003.8|4008.8|4004.8|4009.3|4005.3|4007.8|4003.8|23
1651127760000|2022-04-28 06:36:00|4009.3|4005.3|4005.3|4001.3|4009.3|4005.3|4004.3|4000.3|25
1651127770000|2022-04-28 06:36:10|4005.8|4001.8|4005.8|4001.8|4006.3|4002.3|4005.3|4001.3|7
1651127780000|2022-04-28 06:36:20|4006.3|4002.3|4006.8|4002.8|4006.8|4002.8|4005.8|4001.8|11
1651127790000|2022-04-28 06:36:30|4007.3|4003.3|4004.3|4000.3|4007.3|4003.3|4004.3|4000.3|7
1651127800000|2022-04-28 06:36:40|4004.8|4000.8|4005.8|4001.8|4006.3|4002.3|4004.3|4000.3|20
1651127810000|2022-04-28 06:36:50|4006.3|4002.3|4004.3|4000.3|4006.3|4002.3|4003.8|3999.8|5
1651127820000|2022-04-28 06:37:00|4004.8|4000.8|4006.8|4002.8|4008.3|4004.3|4004.8|4000.8|37
1651127830000|2022-04-28 06:37:10|4007.3|4003.3|4006.3|4002.3|4007.8|4003.8|4005.3|4001.3|5
1651127840000|2022-04-28 06:37:20|4005.8|4001.8|4004.8|4000.8|4005.8|4001.8|4004.3|4000.3|8
1651127850000|2022-04-28 06:37:30|4005.3|4001.3|4005.3|4001.3|4005.8|4001.8|4004.3|4000.3|6
1651127860000|2022-04-28 06:37:40|4005.8|4001.8|4005.3|4001.3|4005.8|4001.8|4004.3|4000.3|7
1651127870000|2022-04-28 06:37:50|4004.8|4000.8|4004.3|4000.3|4005.3|4001.3|4004.3|4000.3|9
1651127880000|2022-04-28 06:38:00|4004.8|4000.8|4003.8|3999.8|4004.8|4000.8|4003.3|3999.3|19
1651127890000|2022-04-28 06:38:10|4004.3|4000.3|4005.8|4001.8|4005.8|4001.8|4003.8|3999.8|22
1651127900000|2022-04-28 06:38:20|4006.3|4002.3|4006.8|4002.8|4007.8|4003.8|4005.3|4001.3|13
1651127910000|2022-04-28 06:38:30|4007.3|4003.3|4008.3|4004.3|4008.3|4004.3|4006.3|4002.3|24
1651127920000|2022-04-28 06:38:40|4007.8|4003.8|4010.3|4006.3|4011.3|4007.3|4007.8|4003.8|25
1651127930000|2022-04-28 06:38:50|4009.8|4005.8|4008.3|4004.3|4009.8|4005.8|4007.8|4003.8|9
1651127940000|2022-04-28 06:39:00|4007.8|4003.8|4006.8|4002.8|4007.8|4003.8|4006.3|4002.3|12
1651127950000|2022-04-28 06:39:10|4007.3|4003.3|4006.3|4002.3|4007.8|4003.8|4005.8|4001.8|3
1651127960000|2022-04-28 06:39:20|4006.8|4002.8|4008.3|4004.3|4008.3|4004.3|4006.8|4002.8|10
1651127970000|2022-04-28 06:39:30|4007.8|4003.8|4007.8|4003.8|4007.8|4003.8|4005.8|4001.8|17
1651127980000|2022-04-28 06:39:40|4007.3|4003.3|4007.8|4003.8|4007.8|4003.8|4006.8|4002.8|28
1651127990000|2022-04-28 06:39:50|4008.3|4004.3|4011.3|4007.3|4011.3|4007.3|4008.3|4004.3|161
1651128000000|2022-04-28 06:40:00|4011.8|4007.8|4013.8|4009.8|4014.3|4010.3|4011.8|4007.8|83
1651128010000|2022-04-28 06:40:10|4014.3|4010.3|4016.3|4012.3|4017.3|4013.3|4013.3|4009.3|75
1651128020000|2022-04-28 06:40:20|4016.8|4012.8|4014.8|4010.8|4017.3|4013.3|4014.8|4010.8|56
1651128030000|2022-04-28 06:40:30|4015.3|4011.3|4014.3|4010.3|4015.8|4011.8|4014.3|4010.3|36
1651128040000|2022-04-28 06:40:40|4014.8|4010.8|4015.8|4011.8|4015.8|4011.8|4013.8|4009.8|51
1651128050000|2022-04-28 06:40:50|4016.3|4012.3|4018.3|4014.3|4018.3|4014.3|4016.3|4012.3|72
1651128060000|2022-04-28 06:41:00|4017.8|4013.8|4018.3|4014.3|4018.8|4014.8|4017.3|4013.3|8
1651128070000|2022-04-28 06:41:10|4018.8|4014.8|4019.3|4015.3|4019.3|4015.3|4017.3|4013.3|19
1651128080000|2022-04-28 06:41:20|4019.8|4015.8|4019.8|4015.8|4020.3|4016.3|4018.8|4014.8|12
1651128090000|2022-04-28 06:41:30|4020.3|4016.3|4020.8|4016.8|4021.3|4017.3|4020.3|4016.3|30
1651128100000|2022-04-28 06:41:40|4021.3|4017.3|4020.3|4016.3|4021.3|4017.3|4018.3|4014.3|32
1651128110000|2022-04-28 06:41:50|4020.8|4016.8|4020.8|4016.8|4021.3|4017.3|4019.3|4015.3|28
1651128120000|2022-04-28 06:42:00|4021.3|4017.3|4019.8|4015.8|4021.3|4017.3|4019.8|4015.8|8
1651128130000|2022-04-28 06:42:10|4020.3|4016.3|4020.3|4016.3|4020.8|4016.8|4019.8|4015.8|1
1651128140000|2022-04-28 06:42:20|4019.8|4015.8|4018.8|4014.8|4019.8|4015.8|4018.8|4014.8|17
1651128150000|2022-04-28 06:42:30|4019.3|4015.3|4018.8|4014.8|4019.8|4015.8|4018.3|4014.3|12
1651128160000|2022-04-28 06:42:40|4018.3|4014.3|4017.8|4013.8|4019.3|4015.3|4017.8|4013.8|6
1651128170000|2022-04-28 06:42:50|4017.3|4013.3|4019.3|4015.3|4019.3|4015.3|4016.8|4012.8|23
1651128180000|2022-04-28 06:43:00|4018.3|4014.3|4020.3|4016.3|4020.3|4016.3|4017.8|4013.8|22
1651128190000|2022-04-28 06:43:10|4020.8|4016.8|4020.3|4016.3|4021.8|4017.8|4019.3|4015.3|10
1651128200000|2022-04-28 06:43:20|4020.8|4016.8|4019.3|4015.3|4021.8|4017.8|4019.3|4015.3|19
1651128210000|2022-04-28 06:43:30|4018.8|4014.8|4021.3|4017.3|4021.3|4017.3|4018.8|4014.8|6
1651128220000|2022-04-28 06:43:40|4020.8|4016.8|4021.3|4017.3|4022.3|4018.3|4020.8|4016.8|19
1651128230000|2022-04-28 06:43:50|4022.3|4018.3|4021.3|4017.3|4022.3|4018.3|4020.3|4016.3|11
1651128240000|2022-04-28 06:44:00|4021.8|4017.8|4021.8|4017.8|4022.3|4018.3|4019.3|4015.3|35
1651128250000|2022-04-28 06:44:10|4022.8|4018.8|4022.3|4018.3|4022.8|4018.8|4021.3|4017.3|13
1651128260000|2022-04-28 06:44:20|4021.8|4017.8|4022.3|4018.3|4023.3|4019.3|4021.8|4017.8|21
1651128270000|2022-04-28 06:44:30|4023.3|4019.3|4022.3|4018.3|4023.3|4019.3|4022.3|4018.3|13
1651128280000|2022-04-28 06:44:40|4022.8|4018.8|4021.8|4017.8|4023.3|4019.3|4021.3|4017.3|21
1651128290000|2022-04-28 06:44:50|4021.3|4017.3|4022.8|4018.8|4023.3|4019.3|4021.3|4017.3|19
1651128300000|2022-04-28 06:45:00|4023.3|4019.3|4022.8|4018.8|4023.8|4019.8|4022.8|4018.8|17
1651128310000|2022-04-28 06:45:10|4022.3|4018.3|4021.8|4017.8|4022.8|4018.8|4020.8|4016.8|41
1651128320000|2022-04-28 06:45:20|4022.3|4018.3|4023.8|4019.8|4024.3|4020.3|4021.8|4017.8|7
1651128330000|2022-04-28 06:45:30|4024.3|4020.3|4025.8|4021.8|4025.8|4021.8|4023.8|4019.8|25
1651128340000|2022-04-28 06:45:40|4026.3|4022.3|4026.3|4022.3|4026.8|4022.8|4025.3|4021.3|60
1651128350000|2022-04-28 06:45:50|4025.8|4021.8|4026.3|4022.3|4027.3|4023.3|4025.8|4021.8|18
1651128360000|2022-04-28 06:46:00|4025.8|4021.8|4026.8|4022.8|4027.8|4023.8|4025.8|4021.8|27
1651128370000|2022-04-28 06:46:10|4026.3|4022.3|4026.8|4022.8|4027.3|4023.3|4025.3|4021.3|79
1651128380000|2022-04-28 06:46:20|4026.3|4022.3|4025.8|4021.8|4026.8|4022.8|4024.8|4020.8|104
1651128390000|2022-04-28 06:46:30|4025.3|4021.3|4026.8|4022.8|4027.3|4023.3|4025.3|4021.3|27
1651128400000|2022-04-28 06:46:40|4027.3|4023.3|4028.3|4024.3|4028.3|4024.3|4026.8|4022.8|22
1651128410000|2022-04-28 06:46:50|4028.8|4024.8|4029.3|4025.3|4029.8|4025.8|4028.3|4024.3|54
1651128420000|2022-04-28 06:47:00|4028.8|4024.8|4030.3|4026.3|4030.3|4026.3|4028.8|4024.8|37
1651128430000|2022-04-28 06:47:10|4029.8|4025.8|4029.8|4025.8|4030.3|4026.3|4029.3|4025.3|29
1651128440000|2022-04-28 06:47:20|4030.3|4026.3|4029.8|4025.8|4030.3|4026.3|4029.3|4025.3|41
1651128450000|2022-04-28 06:47:30|4029.3|4025.3|4026.8|4022.8|4029.3|4025.3|4026.8|4022.8|47
1651128460000|2022-04-28 06:47:40|4027.3|4023.3|4028.3|4024.3|4029.3|4025.3|4027.3|4023.3|24
1651128470000|2022-04-28 06:47:50|4028.8|4024.8|4028.3|4024.3|4028.8|4024.8|4027.8|4023.8|13
1651128480000|2022-04-28 06:48:00|4028.8|4024.8|4028.3|4024.3|4029.8|4025.8|4028.3|4024.3|21
1651128490000|2022-04-28 06:48:10|4028.8|4024.8|4028.8|4024.8|4029.3|4025.3|4027.8|4023.8|34
1651128500000|2022-04-28 06:48:20|4028.3|4024.3|4026.8|4022.8|4028.8|4024.8|4026.8|4022.8|28
1651128510000|2022-04-28 06:48:30|4027.3|4023.3|4025.3|4021.3|4027.8|4023.8|4025.3|4021.3|43
1651128520000|2022-04-28 06:48:40|4025.8|4021.8|4028.3|4024.3|4028.8|4024.8|4025.8|4021.8|37
1651128530000|2022-04-28 06:48:50|4028.8|4024.8|4028.8|4024.8|4030.8|4026.8|4028.3|4024.3|42
1651128540000|2022-04-28 06:49:00|4029.3|4025.3|4028.8|4024.8|4030.3|4026.3|4028.8|4024.8|22
1651128550000|2022-04-28 06:49:10|4028.3|4024.3|4028.3|4024.3|4029.8|4025.8|4028.3|4024.3|55
1651128560000|2022-04-28 06:49:20|4027.3|4023.3|4029.3|4025.3|4029.3|4025.3|4027.3|4023.3|16
1651128570000|2022-04-28 06:49:30|4029.8|4025.8|4029.8|4025.8|4029.8|4025.8|4028.3|4024.3|21
1651128580000|2022-04-28 06:49:40|4029.3|4025.3|4030.3|4026.3|4030.3|4026.3|4028.8|4024.8|18
1651128590000|2022-04-28 06:49:50|4030.8|4026.8|4031.3|4027.3|4032.3|4028.3|4029.8|4025.8|57
1651128600000|2022-04-28 06:50:00|4031.8|4027.8|4031.3|4027.3|4032.3|4028.3|4030.3|4026.3|54
1651128610000|2022-04-28 06:50:10|4030.8|4026.8|4030.8|4026.8|4031.3|4027.3|4029.3|4025.3|38
1651128620000|2022-04-28 06:50:20|4031.3|4027.3|4031.3|4027.3|4031.8|4027.8|4030.3|4026.3|27
1651128630000|2022-04-28 06:50:30|4030.8|4026.8|4031.8|4027.8|4031.8|4027.8|4030.3|4026.3|19
1651128640000|2022-04-28 06:50:40|4032.3|4028.3|4033.3|4029.3|4034.8|4030.8|4032.3|4028.3|94
1651128650000|2022-04-28 06:50:50|4033.8|4029.8|4031.8|4027.8|4033.8|4029.8|4031.8|4027.8|29
1651128660000|2022-04-28 06:51:00|4032.3|4028.3|4031.3|4027.3|4032.3|4028.3|4030.8|4026.8|23
1651128670000|2022-04-28 06:51:10|4032.3|4028.3|4030.8|4026.8|4032.3|4028.3|4030.3|4026.3|35
1651128680000|2022-04-28 06:51:20|4030.3|4026.3|4032.3|4028.3|4032.3|4028.3|4029.8|4025.8|31
1651128690000|2022-04-28 06:51:30|4032.8|4028.8|4030.3|4026.3|4032.8|4028.8|4030.3|4026.3|26
1651128700000|2022-04-28 06:51:40|4029.8|4025.8|4030.8|4026.8|4030.8|4026.8|4028.8|4024.8|54
1651128710000|2022-04-28 06:51:50|4031.3|4027.3|4031.3|4027.3|4031.3|4027.3|4029.3|4025.3|37
1651128720000|2022-04-28 06:52:00|4031.8|4027.8|4033.8|4029.8|4034.3|4030.3|4031.8|4027.8|39
1651128730000|2022-04-28 06:52:10|4034.3|4030.3|4035.3|4031.3|4035.3|4031.3|4033.3|4029.3|33
1651128740000|2022-04-28 06:52:20|4035.8|4031.8|4034.8|4030.8|4036.8|4032.8|4034.8|4030.8|43
1651128750000|2022-04-28 06:52:30|4035.3|4031.3|4036.8|4032.8|4036.8|4032.8|4035.3|4031.3|29
1651128760000|2022-04-28 06:52:40|4037.3|4033.3|4034.3|4030.3|4037.3|4033.3|4034.3|4030.3|30
1651128770000|2022-04-28 06:52:50|4033.8|4029.8|4032.3|4028.3|4033.8|4029.8|4031.8|4027.8|27
1651128780000|2022-04-28 06:53:00|4032.8|4028.8|4035.3|4031.3|4035.3|4031.3|4032.3|4028.3|21
1651128790000|2022-04-28 06:53:10|4034.8|4030.8|4035.3|4031.3|4035.8|4031.8|4034.3|4030.3|21
1651128800000|2022-04-28 06:53:20|4034.8|4030.8|4036.3|4032.3|4036.3|4032.3|4034.3|4030.3|17
1651128810000|2022-04-28 06:53:30|4036.8|4032.8|4035.8|4031.8|4036.8|4032.8|4035.3|4031.3|34
1651128820000|2022-04-28 06:53:40|4035.3|4031.3|4033.3|4029.3|4035.3|4031.3|4033.3|4029.3|27
1651128830000|2022-04-28 06:53:50|4033.8|4029.8|4032.3|4028.3|4034.8|4030.8|4032.3|4028.3|29
1651128840000|2022-04-28 06:54:00|4031.3|4027.3|4031.8|4027.8|4032.3|4028.3|4031.3|4027.3|39
1651128850000|2022-04-28 06:54:10|4031.3|4027.3|4033.3|4029.3|4033.3|4029.3|4031.3|4027.3|25
1651128860000|2022-04-28 06:54:20|4032.8|4028.8|4030.3|4026.3|4032.8|4028.8|4030.3|4026.3|33
1651128870000|2022-04-28 06:54:30|4030.8|4026.8|4031.3|4027.3|4031.3|4027.3|4029.8|4025.8|23
1651128880000|2022-04-28 06:54:40|4031.8|4027.8|4032.8|4028.8|4033.8|4029.8|4031.8|4027.8|48
1651128890000|2022-04-28 06:54:50|4033.3|4029.3|4033.8|4029.8|4034.3|4030.3|4032.3|4028.3|50
1651128900000|2022-04-28 06:55:00|4034.3|4030.3|4032.3|4028.3|4034.3|4030.3|4031.8|4027.8|41
1651128910000|2022-04-28 06:55:10|4031.8|4027.8|4030.3|4026.3|4031.8|4027.8|4029.8|4025.8|45
1651128920000|2022-04-28 06:55:20|4029.8|4025.8|4030.3|4026.3|4030.8|4026.8|4028.3|4024.3|38
1651128930000|2022-04-28 06:55:30|4029.8|4025.8|4029.3|4025.3|4029.8|4025.8|4028.8|4024.8|22
1651128940000|2022-04-28 06:55:40|4028.8|4024.8|4027.3|4023.3|4028.8|4024.8|4027.3|4023.3|26
1651128950000|2022-04-28 06:55:50|4026.3|4022.3|4027.3|4023.3|4027.3|4023.3|4026.3|4022.3|29
1651128960000|2022-04-28 06:56:00|4026.3|4022.3|4028.3|4024.3|4028.8|4024.8|4026.3|4022.3|71
1651128970000|2022-04-28 06:56:10|4027.3|4023.3|4027.3|4023.3|4028.3|4024.3|4027.3|4023.3|25
1651128980000|2022-04-28 06:56:20|4027.8|4023.8|4028.3|4024.3|4028.3|4024.3|4027.3|4023.3|31
1651128990000|2022-04-28 06:56:30|4030.3|4026.3|4029.8|4025.8|4031.3|4027.3|4029.8|4025.8|82
1651129000000|2022-04-28 06:56:40|4030.3|4026.3|4030.8|4026.8|4032.3|4028.3|4029.8|4025.8|38
1651129010000|2022-04-28 06:56:50|4031.3|4027.3|4030.3|4026.3|4031.3|4027.3|4029.8|4025.8|12
1651129020000|2022-04-28 06:57:00|4029.3|4025.3|4028.8|4024.8|4030.3|4026.3|4028.8|4024.8|30
1651129030000|2022-04-28 06:57:10|4029.3|4025.3|4027.3|4023.3|4029.3|4025.3|4027.3|4023.3|20
1651129040000|2022-04-28 06:57:20|4027.8|4023.8|4027.3|4023.3|4028.3|4024.3|4027.3|4023.3|40
1651129050000|2022-04-28 06:57:30|4027.8|4023.8|4028.3|4024.3|4028.8|4024.8|4027.3|4023.3|17
1651129060000|2022-04-28 06:57:40|4028.8|4024.8|4031.8|4027.8|4031.8|4027.8|4028.8|4024.8|33
1651129070000|2022-04-28 06:57:50|4031.3|4027.3|4032.3|4028.3|4032.8|4028.8|4031.3|4027.3|35
1651129080000|2022-04-28 06:58:00|4032.8|4028.8|4034.3|4030.3|4034.3|4030.3|4032.8|4028.8|21
1651129090000|2022-04-28 06:58:10|4034.8|4030.8|4034.8|4030.8|4036.3|4032.3|4034.3|4030.3|73
1651129100000|2022-04-28 06:58:20|4035.3|4031.3|4033.3|4029.3|4035.3|4031.3|4033.3|4029.3|36
1651129110000|2022-04-28 06:58:30|4032.8|4028.8|4034.3|4030.3|4034.3|4030.3|4032.3|4028.3|20
1651129120000|2022-04-28 06:58:40|4035.3|4031.3|4035.3|4031.3|4036.3|4032.3|4035.3|4031.3|18
1651129130000|2022-04-28 06:58:50|4035.8|4031.8|4036.3|4032.3|4036.3|4032.3|4035.3|4031.3|15
1651129140000|2022-04-28 06:59:00|4036.8|4032.8|4035.8|4031.8|4036.8|4032.8|4035.3|4031.3|39
1651129150000|2022-04-28 06:59:10|4035.3|4031.3|4035.3|4031.3|4036.3|4032.3|4035.3|4031.3|25
1651129160000|2022-04-28 06:59:20|4035.8|4031.8|4034.8|4030.8|4035.8|4031.8|4034.3|4030.3|29
1651129170000|2022-04-28 06:59:30|4035.3|4031.3|4036.3|4032.3|4036.8|4032.8|4033.8|4029.8|41
1651129180000|2022-04-28 06:59:40|4036.8|4032.8|4039.3|4035.3|4039.3|4035.3|4036.8|4032.8|107
1651129190000|2022-04-28 06:59:50|4038.3|4034.3|4040.3|4036.3|4040.3|4036.3|4038.3|4034.3|48
1651129200000|2022-04-28 07:00:00|4041.3|4037.3|4037.8|4033.8|4041.3|4037.3|4037.3|4033.3|51
1651129210000|2022-04-28 07:00:10|4040.3|4036.3|4041.3|4037.3|4041.3|4037.3|4039.8|4035.8|126
1651129220000|2022-04-28 07:00:20|4040.8|4036.8|4040.3|4036.3|4042.3|4038.3|4040.3|4036.3|24
1651129230000|2022-04-28 07:00:30|4041.8|4037.8|4042.3|4038.3|4042.3|4038.3|4040.3|4036.3|28
1651129240000|2022-04-28 07:00:40|4041.8|4037.8|4042.3|4038.3|4042.8|4038.8|4040.3|4036.3|16
1651129250000|2022-04-28 07:00:50|4043.3|4039.3|4045.8|4041.8|4045.8|4041.8|4043.3|4039.3|58
1651129260000|2022-04-28 07:01:00|4046.3|4042.3|4045.3|4041.3|4046.3|4042.3|4045.3|4041.3|24
1651129270000|2022-04-28 07:01:10|4045.8|4041.8|4044.8|4040.8|4045.8|4041.8|4043.8|4039.8|27
1651129280000|2022-04-28 07:01:20|4044.3|4040.3|4045.8|4041.8|4046.3|4042.3|4043.8|4039.8|35
1651129290000|2022-04-28 07:01:30|4046.3|4042.3|4048.3|4044.3|4049.3|4045.3|4046.3|4042.3|52
1651129300000|2022-04-28 07:01:40|4048.8|4044.8|4044.8|4040.8|4048.8|4044.8|4043.8|4039.8|37
1651129310000|2022-04-28 07:01:50|4044.3|4040.3|4047.3|4043.3|4047.3|4043.3|4043.8|4039.8|46
1651129320000|2022-04-28 07:02:00|4047.8|4043.8|4050.3|4046.3|4050.3|4046.3|4047.8|4043.8|79
1651129330000|2022-04-28 07:02:10|4049.8|4045.8|4047.3|4043.3|4050.3|4046.3|4047.3|4043.3|44
1651129340000|2022-04-28 07:02:20|4046.8|4042.8|4045.3|4041.3|4047.3|4043.3|4044.8|4040.8|41
1651129350000|2022-04-28 07:02:30|4045.8|4041.8|4046.8|4042.8|4046.8|4042.8|4045.8|4041.8|23
1651129360000|2022-04-28 07:02:40|4047.3|4043.3|4048.3|4044.3|4048.3|4044.3|4046.3|4042.3|30
1651129370000|2022-04-28 07:02:50|4047.8|4043.8|4046.3|4042.3|4048.8|4044.8|4046.3|4042.3|36
1651129380000|2022-04-28 07:03:00|4045.8|4041.8|4047.8|4043.8|4049.3|4045.3|4045.8|4041.8|19
1651129390000|2022-04-28 07:03:10|4047.3|4043.3|4046.8|4042.8|4047.3|4043.3|4046.3|4042.3|21
1651129400000|2022-04-28 07:03:20|4046.3|4042.3|4045.8|4041.8|4046.8|4042.8|4045.8|4041.8|34
1651129410000|2022-04-28 07:03:30|4045.3|4041.3|4046.3|4042.3|4046.3|4042.3|4044.8|4040.8|33
1651129420000|2022-04-28 07:03:40|4046.8|4042.8|4046.3|4042.3|4046.8|4042.8|4046.3|4042.3|24
1651129430000|2022-04-28 07:03:50|4045.8|4041.8|4047.3|4043.3|4047.3|4043.3|4044.3|4040.3|57
1651129440000|2022-04-28 07:04:00|4047.8|4043.8|4046.3|4042.3|4047.8|4043.8|4046.3|4042.3|44
1651129450000|2022-04-28 07:04:10|4046.8|4042.8|4049.8|4045.8|4049.8|4045.8|4046.8|4042.8|101
1651129460000|2022-04-28 07:04:20|4050.8|4046.8|4051.3|4047.3|4051.8|4047.8|4049.3|4045.3|59
1651129470000|2022-04-28 07:04:30|4051.8|4047.8|4051.3|4047.3|4052.3|4048.3|4049.3|4045.3|63
1651129480000|2022-04-28 07:04:40|4052.3|4048.3|4051.3|4047.3|4052.8|4048.8|4051.3|4047.3|36
1651129490000|2022-04-28 07:04:50|4051.8|4047.8|4052.8|4048.8|4052.8|4048.8|4050.3|4046.3|43
1651129500000|2022-04-28 07:05:00|4053.3|4049.3|4052.3|4048.3|4053.8|4049.8|4052.3|4048.3|37
1651129510000|2022-04-28 07:05:10|4051.3|4047.3|4048.8|4044.8|4051.3|4047.3|4048.8|4044.8|59
1651129520000|2022-04-28 07:05:20|4049.3|4045.3|4049.3|4045.3|4050.3|4046.3|4049.3|4045.3|16
1651129530000|2022-04-28 07:05:30|4049.8|4045.8|4050.3|4046.3|4051.3|4047.3|4049.8|4045.8|38
1651129540000|2022-04-28 07:05:40|4049.3|4045.3|4050.8|4046.8|4050.8|4046.8|4048.3|4044.3|37
1651129550000|2022-04-28 07:05:50|4051.3|4047.3|4049.8|4045.8|4051.3|4047.3|4049.8|4045.8|21
1651129560000|2022-04-28 07:06:00|4050.3|4046.3|4050.3|4046.3|4051.3|4047.3|4048.3|4044.3|44
1651129570000|2022-04-28 07:06:10|4049.8|4045.8|4048.8|4044.8|4049.8|4045.8|4048.3|4044.3|31
1651129580000|2022-04-28 07:06:20|4048.3|4044.3|4048.8|4044.8|4049.3|4045.3|4048.3|4044.3|34
1651129590000|2022-04-28 07:06:30|4049.3|4045.3|4046.3|4042.3|4049.3|4045.3|4045.8|4041.8|41
1651129600000|2022-04-28 07:06:40|4045.8|4041.8|4046.8|4042.8|4047.3|4043.3|4045.3|4041.3|42
1651129610000|2022-04-28 07:06:50|4047.3|4043.3|4048.3|4044.3|4048.3|4044.3|4047.3|4043.3|36
1651129620000|2022-04-28 07:07:00|4048.8|4044.8|4046.8|4042.8|4049.3|4045.3|4046.3|4042.3|59
1651129630000|2022-04-28 07:07:10|4047.3|4043.3|4046.3|4042.3|4047.3|4043.3|4045.3|4041.3|39
1651129640000|2022-04-28 07:07:20|4046.8|4042.8|4046.3|4042.3|4047.3|4043.3|4046.3|4042.3|28
1651129650000|2022-04-28 07:07:30|4046.8|4042.8|4046.3|4042.3|4046.8|4042.8|4046.3|4042.3|38
1651129660000|2022-04-28 07:07:40|4046.8|4042.8|4047.3|4043.3|4047.8|4043.8|4046.3|4042.3|30
1651129670000|2022-04-28 07:07:50|4047.8|4043.8|4047.8|4043.8|4048.3|4044.3|4046.8|4042.8|34
1651129680000|2022-04-28 07:08:00|4048.3|4044.3|4046.3|4042.3|4048.3|4044.3|4046.3|4042.3|34
1651129690000|2022-04-28 07:08:10|4046.8|4042.8|4046.8|4042.8|4046.8|4042.8|4045.8|4041.8|30
1651129700000|2022-04-28 07:08:20|4047.3|4043.3|4048.3|4044.3|4049.3|4045.3|4047.3|4043.3|41
1651129710000|2022-04-28 07:08:30|4048.8|4044.8|4048.3|4044.3|4050.3|4046.3|4048.3|4044.3|65
1651129720000|2022-04-28 07:08:40|4048.8|4044.8|4050.8|4046.8|4051.3|4047.3|4048.8|4044.8|63
1651129730000|2022-04-28 07:08:50|4051.3|4047.3|4052.3|4048.3|4052.8|4048.8|4050.3|4046.3|110
1651129740000|2022-04-28 07:09:00|4054.3|4050.3|4057.3|4053.3|4057.3|4053.3|4054.3|4050.3|224
1651129750000|2022-04-28 07:09:10|4058.3|4054.3|4059.3|4055.3|4059.8|4055.8|4058.3|4054.3|61
1651129760000|2022-04-28 07:09:20|4059.8|4055.8|4058.3|4054.3|4059.8|4055.8|4058.3|4054.3|56
1651129770000|2022-04-28 07:09:30|4058.8|4054.8|4062.3|4058.3|4063.3|4059.3|4058.8|4054.8|63
1651129780000|2022-04-28 07:09:40|4061.8|4057.8|4061.8|4057.8|4061.8|4057.8|4060.3|4056.3|46
1651129790000|2022-04-28 07:09:50|4060.8|4056.8|4063.8|4059.8|4064.3|4060.3|4060.8|4056.8|110
1651129800000|2022-04-28 07:10:00|4063.3|4059.3|4065.3|4061.3|4065.8|4061.8|4063.3|4059.3|112
1651129810000|2022-04-28 07:10:10|4065.8|4061.8|4064.8|4060.8|4069.3|4065.3|4064.8|4060.8|133
1651129820000|2022-04-28 07:10:20|4065.3|4061.3|4062.3|4058.3|4065.3|4061.3|4062.3|4058.3|81
1651129830000|2022-04-28 07:10:30|4063.3|4059.3|4062.3|4058.3|4063.3|4059.3|4061.3|4057.3|42
1651129840000|2022-04-28 07:10:40|4063.3|4059.3|4063.3|4059.3|4063.3|4059.3|4062.3|4058.3|57
1651129850000|2022-04-28 07:10:50|4064.8|4060.8|4061.8|4057.8|4064.8|4060.8|4061.8|4057.8|59
1651129860000|2022-04-28 07:11:00|4062.3|4058.3|4062.8|4058.8|4063.3|4059.3|4061.3|4057.3|53
1651129870000|2022-04-28 07:11:10|4063.3|4059.3|4065.3|4061.3|4066.3|4062.3|4063.3|4059.3|75
1651129880000|2022-04-28 07:11:20|4064.8|4060.8|4067.8|4063.8|4067.8|4063.8|4064.8|4060.8|52
1651129890000|2022-04-28 07:11:30|4068.3|4064.3|4068.8|4064.8|4070.8|4066.8|4068.3|4064.3|72
1651129900000|2022-04-28 07:11:40|4068.3|4064.3|4068.8|4064.8|4069.3|4065.3|4067.3|4063.3|58
1651129910000|2022-04-28 07:11:50|4069.3|4065.3|4069.8|4065.8|4070.8|4066.8|4068.8|4064.8|54
1651129920000|2022-04-28 07:12:00|4070.3|4066.3|4072.8|4068.8|4073.3|4069.3|4070.3|4066.3|69
1651129930000|2022-04-28 07:12:10|4072.3|4068.3|4074.3|4070.3|4075.8|4071.8|4072.3|4068.3|45
1651129940000|2022-04-28 07:12:20|4074.8|4070.8|4075.3|4071.3|4075.8|4071.8|4073.8|4069.8|43
1651129950000|2022-04-28 07:12:30|4074.8|4070.8|4076.8|4072.8|4077.3|4073.3|4073.8|4069.8|83
1651129960000|2022-04-28 07:12:40|4076.3|4072.3|4076.8|4072.8|4078.3|4074.3|4075.3|4071.3|90
1651129970000|2022-04-28 07:12:50|4077.3|4073.3|4079.8|4075.8|4080.3|4076.3|4077.3|4073.3|41
1651129980000|2022-04-28 07:13:00|4079.3|4075.3|4076.8|4072.8|4079.3|4075.3|4076.8|4072.8|53
1651129990000|2022-04-28 07:13:10|4077.3|4073.3|4076.8|4072.8|4078.8|4074.8|4076.3|4072.3|26
1651130000000|2022-04-28 07:13:20|4077.3|4073.3|4080.8|4076.8|4080.8|4076.8|4077.3|4073.3|24
1651130010000|2022-04-28 07:13:30|4081.3|4077.3|4078.8|4074.8|4082.3|4078.3|4078.8|4074.8|32
1651130020000|2022-04-28 07:13:40|4079.3|4075.3|4075.8|4071.8|4079.3|4075.3|4075.8|4071.8|48
1651130030000|2022-04-28 07:13:50|4075.3|4071.3|4078.3|4074.3|4078.8|4074.8|4075.3|4071.3|35
1651130040000|2022-04-28 07:14:00|4079.3|4075.3|4077.3|4073.3|4080.3|4076.3|4077.3|4073.3|40
1651130050000|2022-04-28 07:14:10|4076.8|4072.8|4078.3|4074.3|4078.8|4074.8|4076.8|4072.8|32
1651130060000|2022-04-28 07:14:20|4078.8|4074.8|4080.8|4076.8|4080.8|4076.8|4078.3|4074.3|24
1651130070000|2022-04-28 07:14:30|4079.8|4075.8|4078.3|4074.3|4079.8|4075.8|4077.8|4073.8|35
1651130080000|2022-04-28 07:14:40|4077.8|4073.8|4076.3|4072.3|4078.3|4074.3|4076.3|4072.3|31
1651130090000|2022-04-28 07:14:50|4076.8|4072.8|4077.8|4073.8|4078.3|4074.3|4076.3|4072.3|53
1651130100000|2022-04-28 07:15:00|4077.3|4073.3|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|48
1651130110000|2022-04-28 07:15:10|4077.8|4073.8|4081.8|4077.8|4081.8|4077.8|4076.3|4072.3|86
1651130120000|2022-04-28 07:15:20|4081.3|4077.3|4079.8|4075.8|4082.3|4078.3|4079.8|4075.8|23
1651130130000|2022-04-28 07:15:30|4080.3|4076.3|4082.3|4078.3|4082.3|4078.3|4080.3|4076.3|38
1651130140000|2022-04-28 07:15:40|4081.8|4077.8|4081.3|4077.3|4081.8|4077.8|4079.8|4075.8|48
1651130150000|2022-04-28 07:15:50|4080.8|4076.8|4080.8|4076.8|4081.3|4077.3|4080.3|4076.3|12
1651130160000|2022-04-28 07:16:00|4080.3|4076.3|4076.3|4072.3|4080.3|4076.3|4075.8|4071.8|45
1651130170000|2022-04-28 07:16:10|4075.8|4071.8|4071.8|4067.8|4075.8|4071.8|4071.3|4067.3|42
1651130180000|2022-04-28 07:16:20|4072.8|4068.8|4076.3|4072.3|4076.3|4072.3|4072.8|4068.8|54
1651130190000|2022-04-28 07:16:30|4076.8|4072.8|4074.8|4070.8|4076.8|4072.8|4074.3|4070.3|37
1651130200000|2022-04-28 07:16:40|4075.3|4071.3|4074.8|4070.8|4076.3|4072.3|4074.8|4070.8|13
1651130210000|2022-04-28 07:16:50|4075.3|4071.3|4076.3|4072.3|4077.3|4073.3|4074.8|4070.8|26
1651130220000|2022-04-28 07:17:00|4076.8|4072.8|4079.3|4075.3|4079.3|4075.3|4076.8|4072.8|29
1651130230000|2022-04-28 07:17:10|4078.8|4074.8|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|11
1651130240000|2022-04-28 07:17:20|4077.8|4073.8|4080.3|4076.3|4080.3|4076.3|4077.8|4073.8|35
1651130250000|2022-04-28 07:17:30|4080.8|4076.8|4080.3|4076.3|4082.3|4078.3|4080.3|4076.3|46
1651130260000|2022-04-28 07:17:40|4080.8|4076.8|4080.8|4076.8|4080.8|4076.8|4079.8|4075.8|28
1651130270000|2022-04-28 07:17:50|4080.3|4076.3|4078.8|4074.8|4080.8|4076.8|4078.8|4074.8|21
1651130280000|2022-04-28 07:18:00|4079.3|4075.3|4081.8|4077.8|4081.8|4077.8|4079.3|4075.3|37
1651130290000|2022-04-28 07:18:10|4082.3|4078.3|4082.8|4078.8|4083.3|4079.3|4081.3|4077.3|46
1651130300000|2022-04-28 07:18:20|4083.3|4079.3|4081.8|4077.8|4083.3|4079.3|4081.8|4077.8|19
1651130310000|2022-04-28 07:18:30|4082.3|4078.3|4083.8|4079.8|4083.8|4079.8|4081.8|4077.8|13
1651130320000|2022-04-28 07:18:40|4083.3|4079.3|4083.8|4079.8|4085.3|4081.3|4082.3|4078.3|41
1651130330000|2022-04-28 07:18:50|4084.3|4080.3|4085.8|4081.8|4086.3|4082.3|4084.3|4080.3|23
1651130340000|2022-04-28 07:19:00|4085.3|4081.3|4084.3|4080.3|4086.3|4082.3|4084.3|4080.3|36
1651130350000|2022-04-28 07:19:10|4084.8|4080.8|4085.3|4081.3|4086.3|4082.3|4084.8|4080.8|19
1651130360000|2022-04-28 07:19:20|4084.8|4080.8|4085.3|4081.3|4086.3|4082.3|4084.3|4080.3|13
1651130370000|2022-04-28 07:19:30|4084.8|4080.8|4083.3|4079.3|4084.8|4080.8|4083.3|4079.3|23
1651130380000|2022-04-28 07:19:40|4083.8|4079.8|4082.3|4078.3|4083.8|4079.8|4081.8|4077.8|33
1651130390000|2022-04-28 07:19:50|4081.8|4077.8|4083.8|4079.8|4083.8|4079.8|4081.3|4077.3|47
1651130400000|2022-04-28 07:20:00|4084.3|4080.3|4084.8|4080.8|4084.8|4080.8|4083.8|4079.8|17
1651130410000|2022-04-28 07:20:10|4084.3|4080.3|4080.3|4076.3|4084.3|4080.3|4080.3|4076.3|17
1651130420000|2022-04-28 07:20:20|4080.8|4076.8|4078.8|4074.8|4080.8|4076.8|4078.8|4074.8|23
1651130430000|2022-04-28 07:20:30|4077.8|4073.8|4077.3|4073.3|4077.8|4073.8|4076.3|4072.3|11
1651130440000|2022-04-28 07:20:40|4076.8|4072.8|4077.8|4073.8|4078.3|4074.3|4075.8|4071.8|32
1651130450000|2022-04-28 07:20:50|4077.3|4073.3|4077.8|4073.8|4078.3|4074.3|4077.3|4073.3|24
1651130460000|2022-04-28 07:21:00|4077.3|4073.3|4077.3|4073.3|4077.3|4073.3|4076.3|4072.3|14
1651130470000|2022-04-28 07:21:10|4077.8|4073.8|4077.8|4073.8|4078.3|4074.3|4076.8|4072.8|30
1651130480000|2022-04-28 07:21:20|4077.3|4073.3|4076.8|4072.8|4078.3|4074.3|4076.3|4072.3|16
1651130490000|2022-04-28 07:21:30|4077.3|4073.3|4077.3|4073.3|4078.3|4074.3|4076.3|4072.3|57
1651130500000|2022-04-28 07:21:40|4076.8|4072.8|4076.3|4072.3|4076.8|4072.8|4075.3|4071.3|8
1651130510000|2022-04-28 07:21:50|4075.8|4071.8|4072.8|4068.8|4076.3|4072.3|4071.8|4067.8|54
1651130520000|2022-04-28 07:22:00|4073.8|4069.8|4076.8|4072.8|4077.3|4073.3|4073.8|4069.8|46
1651130530000|2022-04-28 07:22:10|4076.3|4072.3|4078.3|4074.3|4078.8|4074.8|4075.8|4071.8|40
1651130540000|2022-04-28 07:22:20|4077.8|4073.8|4077.3|4073.3|4078.3|4074.3|4076.8|4072.8|40
1651130550000|2022-04-28 07:22:30|4077.8|4073.8|4075.8|4071.8|4077.8|4073.8|4075.3|4071.3|11
1651130560000|2022-04-28 07:22:40|4076.3|4072.3|4075.3|4071.3|4076.8|4072.8|4075.3|4071.3|10
1651130570000|2022-04-28 07:22:50|4075.8|4071.8|4073.3|4069.3|4076.3|4072.3|4073.3|4069.3|14
1651130580000|2022-04-28 07:23:00|4073.8|4069.8|4071.8|4067.8|4073.8|4069.8|4070.3|4066.3|29
1651130590000|2022-04-28 07:23:10|4072.8|4068.8|4070.3|4066.3|4073.3|4069.3|4070.3|4066.3|13
1651130600000|2022-04-28 07:23:20|4069.8|4065.8|4069.3|4065.3|4069.8|4065.8|4068.8|4064.8|53
1651130610000|2022-04-28 07:23:30|4069.8|4065.8|4071.3|4067.3|4071.3|4067.3|4069.8|4065.8|15
1651130620000|2022-04-28 07:23:40|4071.8|4067.8|4074.3|4070.3|4074.3|4070.3|4071.8|4067.8|36
1651130630000|2022-04-28 07:23:50|4073.8|4069.8|4071.3|4067.3|4073.8|4069.8|4070.8|4066.8|25
1651130640000|2022-04-28 07:24:00|4072.3|4068.3|4072.8|4068.8|4074.3|4070.3|4072.3|4068.3|44
1651130650000|2022-04-28 07:24:10|4072.3|4068.3|4072.8|4068.8|4072.8|4068.8|4071.3|4067.3|7
1651130660000|2022-04-28 07:24:20|4073.3|4069.3|4073.8|4069.8|4074.3|4070.3|4072.3|4068.3|17
1651130670000|2022-04-28 07:24:30|4074.3|4070.3|4074.3|4070.3|4074.8|4070.8|4073.3|4069.3|17
1651130680000|2022-04-28 07:24:40|4073.8|4069.8|4073.3|4069.3|4074.8|4070.8|4073.3|4069.3|16
1651130690000|2022-04-28 07:24:50|4072.8|4068.8|4074.8|4070.8|4075.8|4071.8|4072.8|4068.8|25
1651130700000|2022-04-28 07:25:00|4074.3|4070.3|4073.8|4069.8|4075.3|4071.3|4073.3|4069.3|7
1651130710000|2022-04-28 07:25:10|4072.8|4068.8|4072.3|4068.3|4073.8|4069.8|4071.8|4067.8|20
1651130720000|2022-04-28 07:25:20|4071.8|4067.8|4074.8|4070.8|4074.8|4070.8|4071.8|4067.8|16
1651130730000|2022-04-28 07:25:30|4074.3|4070.3|4071.8|4067.8|4074.8|4070.8|4071.8|4067.8|15
1651130740000|2022-04-28 07:25:40|4071.3|4067.3|4070.3|4066.3|4071.8|4067.8|4069.3|4065.3|33
1651130750000|2022-04-28 07:25:50|4070.8|4066.8|4070.8|4066.8|4071.3|4067.3|4069.3|4065.3|50
1651130760000|2022-04-28 07:26:00|4071.3|4067.3|4071.8|4067.8|4071.8|4067.8|4070.8|4066.8|31
1651130770000|2022-04-28 07:26:10|4071.3|4067.3|4072.8|4068.8|4072.8|4068.8|4071.3|4067.3|7
1651130780000|2022-04-28 07:26:20|4073.3|4069.3|4071.8|4067.8|4073.3|4069.3|4070.8|4066.8|33
1651130790000|2022-04-28 07:26:30|4072.3|4068.3|4071.3|4067.3|4072.8|4068.8|4070.8|4066.8|35
1651130800000|2022-04-28 07:26:40|4071.8|4067.8|4071.3|4067.3|4072.3|4068.3|4071.3|4067.3|10
1651130810000|2022-04-28 07:26:50|4070.8|4066.8|4070.8|4066.8|4070.8|4066.8|4069.8|4065.8|28
1651130820000|2022-04-28 07:27:00|4071.3|4067.3|4070.3|4066.3|4071.3|4067.3|4069.8|4065.8|29
1651130830000|2022-04-28 07:27:10|4070.8|4066.8|4070.8|4066.8|4070.8|4066.8|4070.3|4066.3|11
1651130840000|2022-04-28 07:27:20|4071.3|4067.3|4070.8|4066.8|4071.8|4067.8|4070.8|4066.8|7
1651130850000|2022-04-28 07:27:30|4071.3|4067.3|4071.3|4067.3|4072.3|4068.3|4070.8|4066.8|28
1651130860000|2022-04-28 07:27:40|4071.8|4067.8|4072.8|4068.8|4073.3|4069.3|4071.3|4067.3|14
1651130870000|2022-04-28 07:27:50|4072.3|4068.3|4071.8|4067.8|4072.3|4068.3|4070.3|4066.3|19
1651130880000|2022-04-28 07:28:00|4072.3|4068.3|4071.3|4067.3|4072.3|4068.3|4071.3|4067.3|6
1651130890000|2022-04-28 07:28:10|4070.8|4066.8|4070.8|4066.8|4071.8|4067.8|4070.3|4066.3|18
1651130900000|2022-04-28 07:28:20|4071.3|4067.3|4073.3|4069.3|4073.3|4069.3|4070.8|4066.8|23
1651130910000|2022-04-28 07:28:30|4073.8|4069.8|4072.3|4068.3|4074.3|4070.3|4072.3|4068.3|12
1651130920000|2022-04-28 07:28:40|4072.8|4068.8|4073.3|4069.3|4073.8|4069.8|4072.8|4068.8|18
1651130930000|2022-04-28 07:28:50|4072.8|4068.8|4072.8|4068.8|4073.3|4069.3|4072.3|4068.3|24
1651130940000|2022-04-28 07:29:00|4073.3|4069.3|4077.3|4073.3|4077.8|4073.8|4073.3|4069.3|53
1651130950000|2022-04-28 07:29:10|4076.8|4072.8|4076.3|4072.3|4076.8|4072.8|4075.3|4071.3|33
1651130960000|2022-04-28 07:29:20|4075.3|4071.3|4075.8|4071.8|4076.8|4072.8|4075.3|4071.3|19
1651130970000|2022-04-28 07:29:30|4075.3|4071.3|4076.8|4072.8|4076.8|4072.8|4074.3|4070.3|24
1651130980000|2022-04-28 07:29:40|4077.3|4073.3|4077.8|4073.8|4078.3|4074.3|4077.3|4073.3|24
1651130990000|2022-04-28 07:29:50|4078.3|4074.3|4077.8|4073.8|4078.3|4074.3|4076.8|4072.8|29
1651131000000|2022-04-28 07:30:00|4078.3|4074.3|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|17
1651131010000|2022-04-28 07:30:10|4076.3|4072.3|4075.3|4071.3|4076.3|4072.3|4073.8|4069.8|52
1651131020000|2022-04-28 07:30:20|4075.8|4071.8|4076.3|4072.3|4076.3|4072.3|4073.3|4069.3|24
1651131030000|2022-04-28 07:30:30|4075.8|4071.8|4076.3|4072.3|4076.3|4072.3|4075.3|4071.3|21
1651131040000|2022-04-28 07:30:40|4075.8|4071.8|4073.8|4069.8|4075.8|4071.8|4073.3|4069.3|30
1651131050000|2022-04-28 07:30:50|4074.3|4070.3|4073.8|4069.8|4075.3|4071.3|4073.8|4069.8|43
1651131060000|2022-04-28 07:31:00|4073.3|4069.3|4075.8|4071.8|4075.8|4071.8|4072.3|4068.3|56
1651131070000|2022-04-28 07:31:10|4076.3|4072.3|4075.8|4071.8|4076.8|4072.8|4075.3|4071.3|57
1651131080000|2022-04-28 07:31:20|4076.3|4072.3|4076.3|4072.3|4077.3|4073.3|4076.3|4072.3|22
1651131090000|2022-04-28 07:31:30|4076.8|4072.8|4073.8|4069.8|4076.8|4072.8|4073.8|4069.8|33
1651131100000|2022-04-28 07:31:40|4073.3|4069.3|4076.8|4072.8|4077.3|4073.3|4073.3|4069.3|28
1651131110000|2022-04-28 07:31:50|4077.3|4073.3|4076.3|4072.3|4078.3|4074.3|4076.3|4072.3|34
1651131120000|2022-04-28 07:32:00|4076.8|4072.8|4077.3|4073.3|4078.3|4074.3|4076.8|4072.8|16
1651131130000|2022-04-28 07:32:10|4078.3|4074.3|4079.3|4075.3|4079.8|4075.8|4077.3|4073.3|29
1651131140000|2022-04-28 07:32:20|4078.8|4074.8|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|23
1651131150000|2022-04-28 07:32:30|4076.8|4072.8|4077.3|4073.3|4078.3|4074.3|4076.8|4072.8|30
1651131160000|2022-04-28 07:32:40|4076.8|4072.8|4075.3|4071.3|4076.8|4072.8|4074.8|4070.8|23
1651131170000|2022-04-28 07:32:50|4075.8|4071.8|4075.3|4071.3|4075.8|4071.8|4074.3|4070.3|39
1651131180000|2022-04-28 07:33:00|4075.8|4071.8|4072.8|4068.8|4076.3|4072.3|4072.8|4068.8|49
1651131190000|2022-04-28 07:33:10|4071.3|4067.3|4072.8|4068.8|4072.8|4068.8|4071.3|4067.3|38
1651131200000|2022-04-28 07:33:20|4073.3|4069.3|4072.8|4068.8|4073.8|4069.8|4072.8|4068.8|13
1651131210000|2022-04-28 07:33:30|4072.3|4068.3|4072.8|4068.8|4073.3|4069.3|4071.8|4067.8|13
1651131220000|2022-04-28 07:33:40|4072.3|4068.3|4072.8|4068.8|4073.3|4069.3|4072.3|4068.3|17
1651131230000|2022-04-28 07:33:50|4073.3|4069.3|4073.3|4069.3|4074.8|4070.8|4072.3|4068.3|42
1651131240000|2022-04-28 07:34:00|4072.8|4068.8|4071.8|4067.8|4073.3|4069.3|4070.3|4066.3|44
1651131250000|2022-04-28 07:34:10|4071.3|4067.3|4069.3|4065.3|4071.3|4067.3|4068.8|4064.8|22
1651131260000|2022-04-28 07:34:20|4068.8|4064.8|4067.8|4063.8|4068.8|4064.8|4067.3|4063.3|30
1651131270000|2022-04-28 07:34:30|4068.3|4064.3|4067.3|4063.3|4068.3|4064.3|4067.3|4063.3|38
1651131280000|2022-04-28 07:34:40|4066.8|4062.8|4065.8|4061.8|4066.8|4062.8|4064.8|4060.8|50
1651131290000|2022-04-28 07:34:50|4066.8|4062.8|4067.8|4063.8|4067.8|4063.8|4066.8|4062.8|56
1651131300000|2022-04-28 07:35:00|4068.8|4064.8|4068.8|4064.8|4069.3|4065.3|4067.8|4063.8|21
1651131310000|2022-04-28 07:35:10|4067.8|4063.8|4068.3|4064.3|4069.8|4065.8|4067.8|4063.8|12
1651131320000|2022-04-28 07:35:20|4067.8|4063.8|4069.8|4065.8|4070.3|4066.3|4067.8|4063.8|13
1651131330000|2022-04-28 07:35:30|4070.3|4066.3|4072.8|4068.8|4072.8|4068.8|4069.8|4065.8|26
1651131340000|2022-04-28 07:35:40|4073.3|4069.3|4072.3|4068.3|4073.3|4069.3|4071.8|4067.8|11
1651131350000|2022-04-28 07:35:50|4071.8|4067.8|4072.8|4068.8|4073.3|4069.3|4071.3|4067.3|13
1651131360000|2022-04-28 07:36:00|4071.8|4067.8|4072.3|4068.3|4072.3|4068.3|4071.8|4067.8|8
1651131370000|2022-04-28 07:36:10|4073.3|4069.3|4072.3|4068.3|4073.8|4069.8|4072.3|4068.3|20
1651131380000|2022-04-28 07:36:20|4071.8|4067.8|4070.8|4066.8|4072.3|4068.3|4070.8|4066.8|10
1651131390000|2022-04-28 07:36:30|4071.3|4067.3|4071.8|4067.8|4071.8|4067.8|4070.8|4066.8|11
1651131400000|2022-04-28 07:36:40|4073.3|4069.3|4072.3|4068.3|4073.3|4069.3|4072.3|4068.3|16
1651131410000|2022-04-28 07:36:50|4073.3|4069.3|4073.3|4069.3|4073.8|4069.8|4072.8|4068.8|15
1651131420000|2022-04-28 07:37:00|4073.8|4069.8|4072.3|4068.3|4073.8|4069.8|4072.3|4068.3|31
1651131430000|2022-04-28 07:37:10|4071.8|4067.8|4071.3|4067.3|4072.8|4068.8|4071.3|4067.3|42
1651131440000|2022-04-28 07:37:20|4071.8|4067.8|4072.3|4068.3|4072.3|4068.3|4071.8|4067.8|13
1651131450000|2022-04-28 07:37:30|4072.8|4068.8|4071.3|4067.3|4073.3|4069.3|4071.3|4067.3|20
1651131460000|2022-04-28 07:37:40|4072.3|4068.3|4072.3|4068.3|4073.8|4069.8|4072.3|4068.3|22
1651131470000|2022-04-28 07:37:50|4071.8|4067.8|4072.3|4068.3|4072.8|4068.8|4071.8|4067.8|13
1651131480000|2022-04-28 07:38:00|4071.8|4067.8|4071.8|4067.8|4072.3|4068.3|4071.3|4067.3|13
1651131490000|2022-04-28 07:38:10|4071.3|4067.3|4069.8|4065.8|4071.3|4067.3|4068.3|4064.3|27
1651131500000|2022-04-28 07:38:20|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.3|4065.3|9
1651131510000|2022-04-28 07:38:30|4069.3|4065.3|4070.3|4066.3|4070.3|4066.3|4069.3|4065.3|15
1651131520000|2022-04-28 07:38:40|4070.8|4066.8|4068.3|4064.3|4070.8|4066.8|4068.3|4064.3|21
1651131530000|2022-04-28 07:38:50|4068.8|4064.8|4070.3|4066.3|4070.3|4066.3|4068.3|4064.3|17
1651131540000|2022-04-28 07:39:00|4070.8|4066.8|4069.8|4065.8|4071.3|4067.3|4069.8|4065.8|42
1651131550000|2022-04-28 07:39:10|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.8|4065.8|6
1651131560000|2022-04-28 07:39:20|4069.3|4065.3|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|11
1651131570000|2022-04-28 07:39:30|4069.8|4065.8|4070.8|4066.8|4070.8|4066.8|4068.8|4064.8|26
1651131580000|2022-04-28 07:39:40|4070.3|4066.3|4071.8|4067.8|4072.3|4068.3|4070.3|4066.3|16
1651131590000|2022-04-28 07:39:50|4072.3|4068.3|4072.8|4068.8|4073.3|4069.3|4072.3|4068.3|18
1651131600000|2022-04-28 07:40:00|4072.3|4068.3|4072.3|4068.3|4072.8|4068.8|4071.8|4067.8|9
1651131610000|2022-04-28 07:40:10|4071.3|4067.3|4071.3|4067.3|4071.8|4067.8|4071.3|4067.3|32
1651131620000|2022-04-28 07:40:20|4070.8|4066.8|4071.3|4067.3|4071.8|4067.8|4070.8|4066.8|13
1651131630000|2022-04-28 07:40:30|4071.8|4067.8|4072.3|4068.3|4072.3|4068.3|4071.3|4067.3|7
1651131640000|2022-04-28 07:40:40|4072.8|4068.8|4072.3|4068.3|4074.3|4070.3|4072.3|4068.3|24
1651131650000|2022-04-28 07:40:50|4071.8|4067.8|4071.3|4067.3|4072.3|4068.3|4070.8|4066.8|15
1651131660000|2022-04-28 07:41:00|4071.8|4067.8|4071.8|4067.8|4072.3|4068.3|4071.3|4067.3|12
1651131670000|2022-04-28 07:41:10|4071.3|4067.3|4070.3|4066.3|4071.3|4067.3|4069.3|4065.3|21
1651131680000|2022-04-28 07:41:20|4069.8|4065.8|4069.3|4065.3|4069.8|4065.8|4069.3|4065.3|5
1651131690000|2022-04-28 07:41:30|4068.3|4064.3|4068.3|4064.3|4069.3|4065.3|4068.3|4064.3|30
1651131700000|2022-04-28 07:41:40|4068.8|4064.8|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|9
1651131710000|2022-04-28 07:41:50|4069.8|4065.8|4069.8|4065.8|4070.3|4066.3|4069.3|4065.3|25
1651131720000|2022-04-28 07:42:00|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.3|4065.3|7
1651131730000|2022-04-28 07:42:10|4069.3|4065.3|4069.3|4065.3|4070.3|4066.3|4069.3|4065.3|8
1651131740000|2022-04-28 07:42:20|4068.3|4064.3|4068.3|4064.3|4069.3|4065.3|4067.8|4063.8|19
1651131750000|2022-04-28 07:42:30|4067.8|4063.8|4070.3|4066.3|4070.3|4066.3|4067.8|4063.8|14
1651131760000|2022-04-28 07:42:40|4069.8|4065.8|4069.3|4065.3|4069.8|4065.8|4069.3|4065.3|9
1651131770000|2022-04-28 07:42:50|4069.8|4065.8|4069.8|4065.8|4070.3|4066.3|4069.3|4065.3|11
1651131780000|2022-04-28 07:43:00|4070.3|4066.3|4068.8|4064.8|4070.8|4066.8|4068.3|4064.3|18
1651131790000|2022-04-28 07:43:10|4069.3|4065.3|4069.3|4065.3|4070.3|4066.3|4069.3|4065.3|10
1651131800000|2022-04-28 07:43:20|4069.8|4065.8|4069.3|4065.3|4069.8|4065.8|4069.3|4065.3|11
1651131810000|2022-04-28 07:43:30|4068.8|4064.8|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|11
1651131820000|2022-04-28 07:43:40|4068.8|4064.8|4068.3|4064.3|4069.3|4065.3|4067.8|4063.8|12
1651131830000|2022-04-28 07:43:50|4067.8|4063.8|4067.3|4063.3|4067.8|4063.8|4066.8|4062.8|15
1651131840000|2022-04-28 07:44:00|4068.3|4064.3|4069.8|4065.8|4070.3|4066.3|4068.3|4064.3|18
1651131850000|2022-04-28 07:44:10|4070.3|4066.3|4070.3|4066.3|4070.8|4066.8|4069.3|4065.3|20
1651131860000|2022-04-28 07:44:20|4070.8|4066.8|4071.3|4067.3|4071.3|4067.3|4070.3|4066.3|16
1651131870000|2022-04-28 07:44:30|4072.3|4068.3|4071.8|4067.8|4072.3|4068.3|4071.3|4067.3|32
1651131880000|2022-04-28 07:44:40|4071.3|4067.3|4071.8|4067.8|4072.3|4068.3|4071.3|4067.3|17
1651131890000|2022-04-28 07:44:50|4072.3|4068.3|4071.8|4067.8|4072.3|4068.3|4070.8|4066.8|29
1651131900000|2022-04-28 07:45:00|4072.3|4068.3|4070.8|4066.8|4072.3|4068.3|4070.3|4066.3|7
1651131910000|2022-04-28 07:45:10|4071.3|4067.3|4070.3|4066.3|4071.3|4067.3|4069.3|4065.3|23
1651131920000|2022-04-28 07:45:20|4070.8|4066.8|4069.3|4065.3|4070.8|4066.8|4069.3|4065.3|15
1651131930000|2022-04-28 07:45:30|4068.8|4064.8|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|11
1651131940000|2022-04-28 07:45:40|||||||||5
1651131950000|2022-04-28 07:45:50|4069.8|4065.8|4069.3|4065.3|4070.3|4066.3|4069.3|4065.3|18
1651131960000|2022-04-28 07:46:00|4069.8|4065.8|4068.3|4064.3|4069.8|4065.8|4067.3|4063.3|17
1651131970000|2022-04-28 07:46:10|4069.3|4065.3|4069.8|4065.8|4069.8|4065.8|4069.3|4065.3|22
1651131980000|2022-04-28 07:46:20|4070.3|4066.3|4068.3|4064.3|4070.3|4066.3|4067.3|4063.3|19
1651131990000|2022-04-28 07:46:30|4067.8|4063.8|4070.3|4066.3|4070.3|4066.3|4067.3|4063.3|15
1651132000000|2022-04-28 07:46:40|4070.8|4066.8|4069.3|4065.3|4070.8|4066.8|4069.3|4065.3|8
1651132010000|2022-04-28 07:46:50|4068.3|4064.3|4067.8|4063.8|4068.3|4064.3|4067.3|4063.3|30
1651132020000|2022-04-28 07:47:00|4068.3|4064.3|4067.3|4063.3|4068.3|4064.3|4067.3|4063.3|11
1651132030000|2022-04-28 07:47:10|4067.8|4063.8|4067.8|4063.8|4068.3|4064.3|4067.3|4063.3|19
1651132040000|2022-04-28 07:47:20|4068.3|4064.3|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|17
1651132050000|2022-04-28 07:47:30|4069.8|4065.8|4069.3|4065.3|4070.8|4066.8|4069.3|4065.3|22
1651132060000|2022-04-28 07:47:40|4068.3|4064.3|4068.8|4064.8|4068.8|4064.8|4068.3|4064.3|10
1651132070000|2022-04-28 07:47:50|4069.3|4065.3|4069.3|4065.3|4070.3|4066.3|4068.8|4064.8|11
1651132080000|2022-04-28 07:48:00|4068.8|4064.8|4069.3|4065.3|4069.3|4065.3|4067.3|4063.3|40
1651132090000|2022-04-28 07:48:10|4069.8|4065.8|4070.8|4066.8|4070.8|4066.8|4069.8|4065.8|30
1651132100000|2022-04-28 07:48:20|4071.3|4067.3|4072.3|4068.3|4072.3|4068.3|4071.3|4067.3|14
1651132110000|2022-04-28 07:48:30|4072.8|4068.8|4073.8|4069.8|4073.8|4069.8|4072.3|4068.3|20
1651132120000|2022-04-28 07:48:40|4073.3|4069.3|4072.8|4068.8|4073.3|4069.3|4072.3|4068.3|11
1651132130000|2022-04-28 07:48:50|4072.3|4068.3|4071.8|4067.8|4072.8|4068.8|4071.3|4067.3|13
1651132140000|2022-04-28 07:49:00|4071.3|4067.3|4071.3|4067.3|4071.8|4067.8|4071.3|4067.3|5
1651132150000|2022-04-28 07:49:10|4071.8|4067.8|4072.3|4068.3|4072.3|4068.3|4071.3|4067.3|14
1651132160000|2022-04-28 07:49:20|4072.8|4068.8|4071.8|4067.8|4072.8|4068.8|4071.3|4067.3|8
1651132170000|2022-04-28 07:49:30|4072.3|4068.3|4072.3|4068.3|4072.3|4068.3|4071.3|4067.3|19
1651132180000|2022-04-28 07:49:40|4073.3|4069.3|4072.8|4068.8|4073.8|4069.8|4072.3|4068.3|38
1651132190000|2022-04-28 07:49:50|4073.3|4069.3|4075.3|4071.3|4075.3|4071.3|4073.3|4069.3|37
1651132200000|2022-04-28 07:50:00|4074.8|4070.8|4074.3|4070.3|4075.3|4071.3|4073.3|4069.3|41
1651132210000|2022-04-28 07:50:10|4073.3|4069.3|4073.3|4069.3|4073.3|4069.3|4071.3|4067.3|48
1651132220000|2022-04-28 07:50:20|4073.8|4069.8|4075.3|4071.3|4075.3|4071.3|4073.8|4069.8|66
1651132230000|2022-04-28 07:50:30|4074.3|4070.3|4075.3|4071.3|4075.3|4071.3|4074.3|4070.3|27
1651132240000|2022-04-28 07:50:40|4074.8|4070.8|4077.3|4073.3|4077.3|4073.3|4074.8|4070.8|93
1651132250000|2022-04-28 07:50:50|4076.8|4072.8|4075.3|4071.3|4076.8|4072.8|4075.3|4071.3|33
1651132260000|2022-04-28 07:51:00|4075.8|4071.8|4075.3|4071.3|4075.8|4071.8|4074.3|4070.3|35
1651132270000|2022-04-28 07:51:10|4075.8|4071.8|4076.8|4072.8|4078.3|4074.3|4075.8|4071.8|45
1651132280000|2022-04-28 07:51:20|4077.3|4073.3|4075.3|4071.3|4077.8|4073.8|4074.3|4070.3|39
1651132290000|2022-04-28 07:51:30|4075.8|4071.8|4075.3|4071.3|4076.3|4072.3|4074.8|4070.8|20
1651132300000|2022-04-28 07:51:40|4074.8|4070.8|4073.3|4069.3|4074.8|4070.8|4072.3|4068.3|43
1651132310000|2022-04-28 07:51:50|4072.3|4068.3|4075.3|4071.3|4075.3|4071.3|4072.3|4068.3|32
1651132320000|2022-04-28 07:52:00|4075.8|4071.8|4073.3|4069.3|4076.3|4072.3|4072.3|4068.3|20
1651132330000|2022-04-28 07:52:10|4073.8|4069.8|4075.3|4071.3|4075.3|4071.3|4073.3|4069.3|15
1651132340000|2022-04-28 07:52:20|4074.8|4070.8|4073.3|4069.3|4074.8|4070.8|4072.3|4068.3|17
1651132350000|2022-04-28 07:52:30|4073.8|4069.8|4074.3|4070.3|4074.8|4070.8|4073.3|4069.3|27
1651132360000|2022-04-28 07:52:40|4074.8|4070.8|4074.8|4070.8|4075.3|4071.3|4074.3|4070.3|17
1651132370000|2022-04-28 07:52:50|4075.3|4071.3|4074.3|4070.3|4076.3|4072.3|4074.3|4070.3|19
1651132380000|2022-04-28 07:53:00|4074.8|4070.8|4075.3|4071.3|4075.3|4071.3|4074.8|4070.8|17
1651132390000|2022-04-28 07:53:10|4074.3|4070.3|4075.3|4071.3|4075.3|4071.3|4074.3|4070.3|19
1651132400000|2022-04-28 07:53:20|4076.3|4072.3|4077.3|4073.3|4077.3|4073.3|4076.3|4072.3|19
1651132410000|2022-04-28 07:53:30|4076.3|4072.3|4075.8|4071.8|4076.3|4072.3|4075.3|4071.3|49
1651132420000|2022-04-28 07:53:40|4075.3|4071.3|4076.3|4072.3|4076.3|4072.3|4075.3|4071.3|12
1651132430000|2022-04-28 07:53:50|4076.8|4072.8|4077.3|4073.3|4077.8|4073.8|4076.8|4072.8|18
1651132440000|2022-04-28 07:54:00|4078.3|4074.3|4077.3|4073.3|4078.3|4074.3|4077.3|4073.3|44
1651132450000|2022-04-28 07:54:10|4076.8|4072.8|4074.8|4070.8|4076.8|4072.8|4073.8|4069.8|54
1651132460000|2022-04-28 07:54:20|4075.3|4071.3|4074.8|4070.8|4075.3|4071.3|4074.3|4070.3|12
1651132470000|2022-04-28 07:54:30|4076.3|4072.3|4076.3|4072.3|4076.8|4072.8|4075.3|4071.3|17
1651132480000|2022-04-28 07:54:40|4076.8|4072.8|4077.3|4073.3|4078.3|4074.3|4076.8|4072.8|14
1651132490000|2022-04-28 07:54:50|4076.8|4072.8|4078.3|4074.3|4078.8|4074.8|4076.8|4072.8|36
1651132500000|2022-04-28 07:55:00|4077.8|4073.8|4077.8|4073.8|4078.3|4074.3|4077.3|4073.3|17
1651132510000|2022-04-28 07:55:10|4076.3|4072.3|4074.3|4070.3|4076.3|4072.3|4074.3|4070.3|53
1651132520000|2022-04-28 07:55:20|4073.8|4069.8|4073.3|4069.3|4074.3|4070.3|4073.3|4069.3|78
1651132530000|2022-04-28 07:55:30|4073.8|4069.8|4074.3|4070.3|4075.3|4071.3|4073.8|4069.8|31
1651132540000|2022-04-28 07:55:40|4074.8|4070.8|4074.8|4070.8|4075.3|4071.3|4074.3|4070.3|32
1651132550000|2022-04-28 07:55:50|4074.3|4070.3|4075.3|4071.3|4075.3|4071.3|4074.3|4070.3|40
1651132560000|2022-04-28 07:56:00|4075.8|4071.8|4074.8|4070.8|4075.8|4071.8|4074.3|4070.3|17
1651132570000|2022-04-28 07:56:10|4075.3|4071.3|4073.3|4069.3|4075.3|4071.3|4073.3|4069.3|17
1651132580000|2022-04-28 07:56:20|4072.8|4068.8|4075.3|4071.3|4075.3|4071.3|4072.8|4068.8|20
1651132590000|2022-04-28 07:56:30|4074.8|4070.8|4075.3|4071.3|4075.3|4071.3|4074.3|4070.3|16
1651132600000|2022-04-28 07:56:40|4074.8|4070.8|4075.3|4071.3|4075.8|4071.8|4074.8|4070.8|12
1651132610000|2022-04-28 07:56:50|4074.3|4070.3|4075.3|4071.3|4075.3|4071.3|4074.3|4070.3|27
1651132620000|2022-04-28 07:57:00|4075.8|4071.8|4074.8|4070.8|4075.8|4071.8|4074.8|4070.8|40
1651132630000|2022-04-28 07:57:10|4075.3|4071.3|4071.3|4067.3|4075.3|4071.3|4070.3|4066.3|75
1651132640000|2022-04-28 07:57:20|4072.3|4068.3|4071.3|4067.3|4072.3|4068.3|4071.3|4067.3|27
1651132650000|2022-04-28 07:57:30|4070.3|4066.3|4070.8|4066.8|4072.3|4068.3|4070.3|4066.3|23
1651132660000|2022-04-28 07:57:40|4071.3|4067.3|4070.8|4066.8|4071.3|4067.3|4069.8|4065.8|6
1651132670000|2022-04-28 07:57:50|4071.3|4067.3|4071.3|4067.3|4072.3|4068.3|4070.3|4066.3|51
1651132680000|2022-04-28 07:58:00|4072.3|4068.3|4071.8|4067.8|4072.3|4068.3|4071.3|4067.3|29
1651132690000|2022-04-28 07:58:10|4071.3|4067.3|4069.3|4065.3|4071.3|4067.3|4069.3|4065.3|17
1651132700000|2022-04-28 07:58:20|4068.3|4064.3|4068.3|4064.3|4068.3|4064.3|4067.8|4063.8|35
1651132710000|2022-04-28 07:58:30|4067.8|4063.8|4068.8|4064.8|4068.8|4064.8|4067.3|4063.3|29
1651132720000|2022-04-28 07:58:40|4069.3|4065.3|4069.3|4065.3|4069.8|4065.8|4069.3|4065.3|22
1651132730000|2022-04-28 07:58:50|4069.8|4065.8|4069.3|4065.3|4070.8|4066.8|4068.3|4064.3|45
1651132740000|2022-04-28 07:59:00|4068.8|4064.8|4070.3|4066.3|4070.3|4066.3|4068.8|4064.8|18
1651132750000|2022-04-28 07:59:10|4071.3|4067.3|4071.8|4067.8|4071.8|4067.8|4071.3|4067.3|27
1651132760000|2022-04-28 07:59:20|4072.3|4068.3|4072.8|4068.8|4073.3|4069.3|4071.8|4067.8|10
1651132770000|2022-04-28 07:59:30|4073.3|4069.3|4073.3|4069.3|4074.3|4070.3|4072.8|4068.8|26
1651132780000|2022-04-28 07:59:40|4073.8|4069.8|4074.8|4070.8|4075.3|4071.3|4073.8|4069.8|43
1651132790000|2022-04-28 07:59:50|4074.3|4070.3|4073.8|4069.8|4075.3|4071.3|4073.8|4069.8|57
1651132800000|2022-04-28 08:00:00|4072.8|4068.8|4072.8|4068.8|4074.3|4070.3|4072.3|4068.3|10
1651132810000|2022-04-28 08:00:10|4072.3|4068.3|4070.8|4066.8|4072.8|4068.8|4070.8|4066.8|17
1651132820000|2022-04-28 08:00:20|4071.3|4067.3|4069.8|4065.8|4071.3|4067.3|4069.8|4065.8|33
1651132830000|2022-04-28 08:00:30|4069.3|4065.3|4072.3|4068.3|4072.8|4068.8|4069.3|4065.3|27
1651132840000|2022-04-28 08:00:40|4071.8|4067.8|4070.3|4066.3|4071.8|4067.8|4069.3|4065.3|32
1651132850000|2022-04-28 08:00:50|4069.8|4065.8|4069.8|4065.8|4070.8|4066.8|4069.3|4065.3|13
1651132860000|2022-04-28 08:01:00|4068.8|4064.8|4066.8|4062.8|4069.3|4065.3|4066.8|4062.8|18
1651132870000|2022-04-28 08:01:10|4066.3|4062.3|4065.8|4061.8|4066.3|4062.3|4065.8|4061.8|11
1651132880000|2022-04-28 08:01:20|4066.3|4062.3|4069.3|4065.3|4069.3|4065.3|4065.8|4061.8|47
1651132890000|2022-04-28 08:01:30|4069.8|4065.8|4072.3|4068.3|4072.3|4068.3|4069.8|4065.8|29
1651132900000|2022-04-28 08:01:40|4070.8|4066.8|4072.8|4068.8|4072.8|4068.8|4070.8|4066.8|26
1651132910000|2022-04-28 08:01:50|4073.3|4069.3|4072.8|4068.8|4073.3|4069.3|4072.8|4068.8|4
1651132920000|2022-04-28 08:02:00|4073.3|4069.3|4074.8|4070.8|4075.3|4071.3|4072.8|4068.8|17
1651132930000|2022-04-28 08:02:10|4075.3|4071.3|4075.3|4071.3|4075.8|4071.8|4074.3|4070.3|22
1651132940000|2022-04-28 08:02:20|4074.8|4070.8|4077.8|4073.8|4078.3|4074.3|4074.8|4070.8|35
1651132950000|2022-04-28 08:02:30|4078.3|4074.3|4077.8|4073.8|4078.3|4074.3|4076.3|4072.3|15
1651132960000|2022-04-28 08:02:40|4078.3|4074.3|4078.3|4074.3|4079.8|4075.8|4078.3|4074.3|17
1651132970000|2022-04-28 08:02:50|4077.8|4073.8|4078.3|4074.3|4078.3|4074.3|4077.3|4073.3|8
1651132980000|2022-04-28 08:03:00|4077.8|4073.8|4078.8|4074.8|4078.8|4074.8|4077.8|4073.8|13
1651132990000|2022-04-28 08:03:10|4078.3|4074.3|4078.3|4074.3|4078.8|4074.8|4077.3|4073.3|15
1651133000000|2022-04-28 08:03:20|4077.8|4073.8|4077.3|4073.3|4077.8|4073.8|4077.3|4073.3|20
1651133010000|2022-04-28 08:03:30|4076.8|4072.8|4077.8|4073.8|4077.8|4073.8|4076.8|4072.8|18
1651133020000|2022-04-28 08:03:40|4077.3|4073.3|4077.3|4073.3|4078.3|4074.3|4077.3|4073.3|14
1651133030000|2022-04-28 08:03:50|4077.8|4073.8|4076.8|4072.8|4078.3|4074.3|4076.8|4072.8|42
1651133040000|2022-04-28 08:04:00|4076.3|4072.3|4077.3|4073.3|4077.3|4073.3|4075.3|4071.3|49
1651133050000|2022-04-28 08:04:10|4077.8|4073.8|4078.8|4074.8|4079.3|4075.3|4077.8|4073.8|46
1651133060000|2022-04-28 08:04:20|4078.3|4074.3|4077.3|4073.3|4078.3|4074.3|4077.3|4073.3|18
1651133070000|2022-04-28 08:04:30|4076.8|4072.8|4078.3|4074.3|4078.3|4074.3|4076.8|4072.8|17
1651133080000|2022-04-28 08:04:40|4077.8|4073.8|4077.3|4073.3|4078.3|4074.3|4077.3|4073.3|16
1651133090000|2022-04-28 08:04:50|4077.8|4073.8|4076.8|4072.8|4077.8|4073.8|4076.8|4072.8|21
1651133100000|2022-04-28 08:05:00|4076.3|4072.3|4077.3|4073.3|4077.3|4073.3|4076.3|4072.3|28
1651133110000|2022-04-28 08:05:10|4078.3|4074.3|4079.8|4075.8|4080.3|4076.3|4078.3|4074.3|40
1651133120000|2022-04-28 08:05:20|4079.3|4075.3|4078.3|4074.3|4079.8|4075.8|4078.3|4074.3|9
1651133130000|2022-04-28 08:05:30|4077.8|4073.8|4077.8|4073.8|4077.8|4073.8|4077.8|4073.8|10
1651133140000|2022-04-28 08:05:40|4078.3|4074.3|4079.8|4075.8|4080.3|4076.3|4078.3|4074.3|22
1651133150000|2022-04-28 08:05:50|4080.3|4076.3|4079.3|4075.3|4080.3|4076.3|4079.3|4075.3|6
1651133160000|2022-04-28 08:06:00|4079.8|4075.8|4080.8|4076.8|4080.8|4076.8|4079.8|4075.8|65
1651133170000|2022-04-28 08:06:10|4081.3|4077.3|4082.3|4078.3|4083.3|4079.3|4081.3|4077.3|89
1651133180000|2022-04-28 08:06:20|4081.8|4077.8|4080.8|4076.8|4081.8|4077.8|4080.3|4076.3|40
1651133190000|2022-04-28 08:06:30|4080.3|4076.3|4080.8|4076.8|4081.3|4077.3|4080.3|4076.3|34
1651133200000|2022-04-28 08:06:40|4080.3|4076.3|4081.3|4077.3|4081.3|4077.3|4080.3|4076.3|11
1651133210000|2022-04-28 08:06:50|4080.8|4076.8|4081.3|4077.3|4081.3|4077.3|4080.8|4076.8|9
1651133220000|2022-04-28 08:07:00|4080.8|4076.8|4081.3|4077.3|4082.3|4078.3|4080.3|4076.3|33
1651133230000|2022-04-28 08:07:10|4080.3|4076.3|4079.3|4075.3|4081.3|4077.3|4079.3|4075.3|88
1651133240000|2022-04-28 08:07:20|4078.8|4074.8|4080.3|4076.3|4080.3|4076.3|4078.3|4074.3|25
1651133250000|2022-04-28 08:07:30|4079.8|4075.8|4080.8|4076.8|4081.3|4077.3|4079.3|4075.3|43
1651133260000|2022-04-28 08:07:40|4080.3|4076.3|4079.3|4075.3|4080.8|4076.8|4079.3|4075.3|19
1651133270000|2022-04-28 08:07:50|4079.8|4075.8|4081.3|4077.3|4081.8|4077.8|4079.8|4075.8|28
1651133280000|2022-04-28 08:08:00|4080.8|4076.8|4083.8|4079.8|4085.3|4081.3|4080.8|4076.8|100
1651133290000|2022-04-28 08:08:10|4084.3|4080.3|4083.3|4079.3|4085.3|4081.3|4082.3|4078.3|48
1651133300000|2022-04-28 08:08:20|4083.8|4079.8|4085.3|4081.3|4085.3|4081.3|4081.8|4077.8|19
1651133310000|2022-04-28 08:08:30|4084.8|4080.8|4088.8|4084.8|4089.8|4085.8|4084.8|4080.8|105
1651133320000|2022-04-28 08:08:40|4089.3|4085.3|4088.8|4084.8|4090.8|4086.8|4088.8|4084.8|45
1651133330000|2022-04-28 08:08:50|4087.8|4083.8|4087.3|4083.3|4088.3|4084.3|4086.8|4082.8|19
1651133340000|2022-04-28 08:09:00|4086.8|4082.8|4088.8|4084.8|4088.8|4084.8|4083.8|4079.8|43
1651133350000|2022-04-28 08:09:10|4088.3|4084.3|4090.3|4086.3|4090.8|4086.8|4088.3|4084.3|21
1651133360000|2022-04-28 08:09:20|4089.8|4085.8|4088.3|4084.3|4091.8|4087.8|4088.3|4084.3|38
1651133370000|2022-04-28 08:09:30|4088.8|4084.8|4091.3|4087.3|4091.8|4087.8|4088.8|4084.8|18
1651133380000|2022-04-28 08:09:40|4091.8|4087.8|4095.8|4091.8|4095.8|4091.8|4091.8|4087.8|37
1651133390000|2022-04-28 08:09:50|4096.3|4092.3|4093.8|4089.8|4096.3|4092.3|4093.3|4089.3|23
1651133400000|2022-04-28 08:10:00|4093.3|4089.3|4090.3|4086.3|4093.3|4089.3|4090.3|4086.3|30
1651133410000|2022-04-28 08:10:10|4089.8|4085.8|4091.3|4087.3|4092.3|4088.3|4089.8|4085.8|30
1651133420000|2022-04-28 08:10:20|4091.8|4087.8|4093.3|4089.3|4093.3|4089.3|4088.3|4084.3|57
1651133430000|2022-04-28 08:10:30|4093.8|4089.8|4091.8|4087.8|4094.3|4090.3|4089.8|4085.8|48
1651133440000|2022-04-28 08:10:40|4092.3|4088.3|4091.8|4087.8|4092.3|4088.3|4091.3|4087.3|49
1651133450000|2022-04-28 08:10:50|4091.3|4087.3|4090.3|4086.3|4091.3|4087.3|4089.3|4085.3|52
1651133460000|2022-04-28 08:11:00|4089.8|4085.8|4087.3|4083.3|4090.3|4086.3|4087.3|4083.3|31
1651133470000|2022-04-28 08:11:10|4088.3|4084.3|4088.8|4084.8|4088.8|4084.8|4088.3|4084.3|19
1651133480000|2022-04-28 08:11:20|4088.3|4084.3|4088.3|4084.3|4088.8|4084.8|4087.8|4083.8|19
1651133490000|2022-04-28 08:11:30|4087.8|4083.8|4088.3|4084.3|4088.8|4084.8|4087.8|4083.8|16
1651133500000|2022-04-28 08:11:40|4087.8|4083.8|4087.3|4083.3|4087.8|4083.8|4087.3|4083.3|17
1651133510000|2022-04-28 08:11:50|4087.8|4083.8|4086.8|4082.8|4087.8|4083.8|4086.3|4082.3|25
1651133520000|2022-04-28 08:12:00|4087.3|4083.3|4089.3|4085.3|4089.3|4085.3|4087.3|4083.3|19
1651133530000|2022-04-28 08:12:10|4089.8|4085.8|4089.8|4085.8|4091.3|4087.3|4089.8|4085.8|17
1651133540000|2022-04-28 08:12:20|4089.3|4085.3|4089.3|4085.3|4089.3|4085.3|4088.8|4084.8|9
1651133550000|2022-04-28 08:12:30|4088.8|4084.8|4089.3|4085.3|4089.3|4085.3|4087.8|4083.8|20
1651133560000|2022-04-28 08:12:40|4088.8|4084.8|4088.8|4084.8|4089.3|4085.3|4087.3|4083.3|8
1651133570000|2022-04-28 08:12:50|4089.3|4085.3|4090.8|4086.8|4090.8|4086.8|4089.3|4085.3|13
1651133580000|2022-04-28 08:13:00|4090.3|4086.3|4088.8|4084.8|4090.3|4086.3|4088.3|4084.3|7
1651133590000|2022-04-28 08:13:10|4089.3|4085.3|4090.8|4086.8|4091.3|4087.3|4089.3|4085.3|9
1651133600000|2022-04-28 08:13:20|4091.3|4087.3|4090.8|4086.8|4091.3|4087.3|4090.8|4086.8|4
1651133610000|2022-04-28 08:13:30|4090.3|4086.3|4089.8|4085.8|4090.8|4086.8|4089.3|4085.3|12
1651133620000|2022-04-28 08:13:40|4090.3|4086.3|4092.8|4088.8|4092.8|4088.8|4090.3|4086.3|9
1651133630000|2022-04-28 08:13:50|4092.3|4088.3|4094.8|4090.8|4094.8|4090.8|4092.3|4088.3|12
1651133640000|2022-04-28 08:14:00|4095.3|4091.3|4095.3|4091.3|4095.3|4091.3|4093.3|4089.3|22
1651133650000|2022-04-28 08:14:10|4095.8|4091.8|4094.8|4090.8|4096.3|4092.3|4094.3|4090.3|10
1651133660000|2022-04-28 08:14:20|4094.3|4090.3|4093.3|4089.3|4094.3|4090.3|4092.8|4088.8|8
1651133670000|2022-04-28 08:14:30|4092.8|4088.8|4093.8|4089.8|4094.3|4090.3|4092.3|4088.3|15
1651133680000|2022-04-28 08:14:40|4093.3|4089.3|4094.8|4090.8|4094.8|4090.8|4093.3|4089.3|11
1651133690000|2022-04-28 08:14:50|4095.3|4091.3|4094.8|4090.8|4095.3|4091.3|4094.8|4090.8|8
1651133700000|2022-04-28 08:15:00|4095.3|4091.3|4092.8|4088.8|4095.3|4091.3|4092.8|4088.8|11
1651133710000|2022-04-28 08:15:10|4093.3|4089.3|4092.8|4088.8|4093.8|4089.8|4092.3|4088.3|17
1651133720000|2022-04-28 08:15:20|4092.3|4088.3|4092.8|4088.8|4092.8|4088.8|4091.8|4087.8|14
1651133730000|2022-04-28 08:15:30|4092.3|4088.3|4093.8|4089.8|4093.8|4089.8|4092.3|4088.3|9
1651133740000|2022-04-28 08:15:40|4093.3|4089.3|4091.8|4087.8|4093.3|4089.3|4091.8|4087.8|17
1651133750000|2022-04-28 08:15:50|4092.3|4088.3|4091.8|4087.8|4092.3|4088.3|4091.8|4087.8|5
1651133760000|2022-04-28 08:16:00|4092.3|4088.3|4090.8|4086.8|4092.3|4088.3|4090.3|4086.3|19
1651133770000|2022-04-28 08:16:10|4090.3|4086.3|4089.8|4085.8|4091.3|4087.3|4089.8|4085.8|15
1651133780000|2022-04-28 08:16:20|4089.3|4085.3|4089.3|4085.3|4089.8|4085.8|4089.3|4085.3|7
1651133790000|2022-04-28 08:16:30|4088.8|4084.8|4088.8|4084.8|4089.8|4085.8|4088.8|4084.8|22
1651133800000|2022-04-28 08:16:40|4088.3|4084.3|4088.3|4084.3|4088.8|4084.8|4087.8|4083.8|9
1651133810000|2022-04-28 08:16:50|4087.8|4083.8|4088.3|4084.3|4088.3|4084.3|4087.8|4083.8|4
1651133820000|2022-04-28 08:17:00|4089.3|4085.3|4090.3|4086.3|4090.3|4086.3|4089.3|4085.3|24
1651133830000|2022-04-28 08:17:10|4089.8|4085.8|4088.8|4084.8|4090.3|4086.3|4088.8|4084.8|14
1651133840000|2022-04-28 08:17:20|4088.3|4084.3|4088.8|4084.8|4088.8|4084.8|4088.3|4084.3|9
1651133850000|2022-04-28 08:17:30|4089.3|4085.3|4087.8|4083.8|4089.3|4085.3|4087.3|4083.3|12
1651133860000|2022-04-28 08:17:40|4088.3|4084.3|4086.8|4082.8|4088.3|4084.3|4086.3|4082.3|22
1651133870000|2022-04-28 08:17:50|4087.3|4083.3|4087.8|4083.8|4088.8|4084.8|4087.3|4083.3|16
1651133880000|2022-04-28 08:18:00|4088.3|4084.3|4085.8|4081.8|4088.3|4084.3|4085.8|4081.8|14
1651133890000|2022-04-28 08:18:10|4086.3|4082.3|4084.3|4080.3|4086.3|4082.3|4083.3|4079.3|24
1651133900000|2022-04-28 08:18:20|4083.8|4079.8|4083.3|4079.3|4084.3|4080.3|4083.3|4079.3|7
1651133910000|2022-04-28 08:18:30|4082.8|4078.8|4082.3|4078.3|4082.8|4078.8|4081.3|4077.3|20
1651133920000|2022-04-28 08:18:40|4082.8|4078.8|4081.3|4077.3|4082.8|4078.8|4081.3|4077.3|18
1651133930000|2022-04-28 08:18:50|4081.8|4077.8|4082.8|4078.8|4083.3|4079.3|4081.8|4077.8|16
1651133940000|2022-04-28 08:19:00|4083.3|4079.3|4082.8|4078.8|4083.3|4079.3|4082.3|4078.3|6
1651133950000|2022-04-28 08:19:10|4082.3|4078.3|4082.3|4078.3|4082.3|4078.3|4082.3|4078.3|6
1651133960000|2022-04-28 08:19:20|4081.8|4077.8|4082.8|4078.8|4082.8|4078.8|4081.8|4077.8|9
1651133970000|2022-04-28 08:19:30|4082.3|4078.3|4082.8|4078.8|4082.8|4078.8|4081.8|4077.8|6
1651133980000|2022-04-28 08:19:40|4082.3|4078.3|4082.8|4078.8|4082.8|4078.8|4082.3|4078.3|16
1651133990000|2022-04-28 08:19:50|4083.3|4079.3|4083.3|4079.3|4083.3|4079.3|4082.8|4078.8|4
1651134000000|2022-04-28 08:20:00|4082.8|4078.8|4082.8|4078.8|4083.3|4079.3|4082.3|4078.3|16
1651134010000|2022-04-28 08:20:10|4082.3|4078.3|4083.3|4079.3|4083.3|4079.3|4082.3|4078.3|14
1651134020000|2022-04-28 08:20:20|4082.3|4078.3|4083.3|4079.3|4083.8|4079.8|4082.3|4078.3|9
1651134030000|2022-04-28 08:20:30|4083.8|4079.8|4084.8|4080.8|4084.8|4080.8|4083.8|4079.8|6
1651134040000|2022-04-28 08:20:40|||||||||2
1651134050000|2022-04-28 08:20:50|4085.3|4081.3|4085.8|4081.8|4086.3|4082.3|4085.3|4081.3|12
1651134060000|2022-04-28 08:21:00|4085.3|4081.3|4084.3|4080.3|4085.3|4081.3|4084.3|4080.3|3
1651134070000|2022-04-28 08:21:10|4083.8|4079.8|4084.3|4080.3|4084.3|4080.3|4083.8|4079.8|7
1651134080000|2022-04-28 08:21:20|4084.8|4080.8|4085.3|4081.3|4085.3|4081.3|4084.8|4080.8|7
1651134090000|2022-04-28 08:21:30|4084.8|4080.8|4084.3|4080.3|4084.8|4080.8|4083.3|4079.3|14
1651134100000|2022-04-28 08:21:40|4084.8|4080.8|4085.3|4081.3|4085.8|4081.8|4084.8|4080.8|12
1651134110000|2022-04-28 08:21:50|4084.8|4080.8|4085.3|4081.3|4085.3|4081.3|4084.8|4080.8|6
1651134120000|2022-04-28 08:22:00|4084.8|4080.8|4084.3|4080.3|4084.8|4080.8|4083.8|4079.8|6
1651134130000|2022-04-28 08:22:10|4083.8|4079.8|4085.3|4081.3|4085.3|4081.3|4083.3|4079.3|11
1651134140000|2022-04-28 08:22:20|4085.8|4081.8|4087.3|4083.3|4087.3|4083.3|4085.8|4081.8|14
1651134150000|2022-04-28 08:22:30|4086.8|4082.8|4086.3|4082.3|4087.3|4083.3|4086.3|4082.3|6
1651134160000|2022-04-28 08:22:40|4086.8|4082.8|4086.3|4082.3|4086.8|4082.8|4086.3|4082.3|6
1651134170000|2022-04-28 08:22:50|4086.8|4082.8|4086.3|4082.3|4087.3|4083.3|4086.3|4082.3|11
1651134180000|2022-04-28 08:23:00|4085.8|4081.8|4084.8|4080.8|4086.3|4082.3|4084.8|4080.8|4
1651134190000|2022-04-28 08:23:10|4084.3|4080.3|4085.3|4081.3|4085.3|4081.3|4084.3|4080.3|29
1651134200000|2022-04-28 08:23:20|4085.8|4081.8|4086.3|4082.3|4086.3|4082.3|4085.8|4081.8|4
1651134210000|2022-04-28 08:23:30|4086.8|4082.8|4085.8|4081.8|4086.8|4082.8|4085.8|4081.8|16
1651134220000|2022-04-28 08:23:40|4086.3|4082.3|4086.8|4082.8|4086.8|4082.8|4086.3|4082.3|4
1651134230000|2022-04-28 08:23:50|4086.3|4082.3|4086.3|4082.3|4086.3|4082.3|4086.3|4082.3|4
1651134240000|2022-04-28 08:24:00|4085.8|4081.8|4085.8|4081.8|4085.8|4081.8|4085.3|4081.3|10
1651134250000|2022-04-28 08:24:10|4086.3|4082.3|4086.3|4082.3|4086.3|4082.3|4085.8|4081.8|2
1651134260000|2022-04-28 08:24:20|4085.8|4081.8|4085.8|4081.8|4085.8|4081.8|4085.3|4081.3|5
1651134270000|2022-04-28 08:24:30|||||||||7
1651134280000|2022-04-28 08:24:40|4086.3|4082.3|4085.3|4081.3|4086.3|4082.3|4085.3|4081.3|13
1651134290000|2022-04-28 08:24:50|4084.8|4080.8|4086.8|4082.8|4086.8|4082.8|4084.8|4080.8|12
1651134300000|2022-04-28 08:25:00|4086.3|4082.3|4084.8|4080.8|4086.3|4082.3|4084.8|4080.8|12
1651134310000|2022-04-28 08:25:10|4085.3|4081.3|4084.8|4080.8|4085.3|4081.3|4084.8|4080.8|8
1651134320000|2022-04-28 08:25:20|4085.3|4081.3|4085.8|4081.8|4085.8|4081.8|4085.3|4081.3|4
1651134330000|2022-04-28 08:25:30|4086.3|4082.3|4086.3|4082.3|4086.3|4082.3|4085.8|4081.8|4
1651134340000|2022-04-28 08:25:40|4086.8|4082.8|4086.8|4082.8|4087.3|4083.3|4085.3|4081.3|17
1651134350000|2022-04-28 08:25:50|4086.3|4082.3|4087.8|4083.8|4087.8|4083.8|4086.3|4082.3|12
1651134360000|2022-04-28 08:26:00|4087.3|4083.3|4086.8|4082.8|4087.3|4083.3|4086.8|4082.8|5
1651134370000|2022-04-28 08:26:10|4086.3|4082.3|4087.3|4083.3|4087.3|4083.3|4086.3|4082.3|6
1651134380000|2022-04-28 08:26:20|4086.3|4082.3|4086.8|4082.8|4087.3|4083.3|4086.3|4082.3|8
1651134390000|2022-04-28 08:26:30|4086.3|4082.3|4087.3|4083.3|4087.3|4083.3|4086.3|4082.3|4
1651134400000|2022-04-28 08:26:40|4086.8|4082.8|4087.3|4083.3|4087.3|4083.3|4086.8|4082.8|7
1651134410000|2022-04-28 08:26:50|4087.8|4083.8|4088.8|4084.8|4089.3|4085.3|4087.8|4083.8|6
1651134420000|2022-04-28 08:27:00|4088.3|4084.3|4088.8|4084.8|4088.8|4084.8|4087.8|4083.8|16
1651134430000|2022-04-28 08:27:10|4089.3|4085.3|4089.3|4085.3|4089.3|4085.3|4089.3|4085.3|4
1651134440000|2022-04-28 08:27:20|4089.8|4085.8|4091.3|4087.3|4091.3|4087.3|4089.8|4085.8|6
1651134450000|2022-04-28 08:27:30|4091.8|4087.8|4092.3|4088.3|4092.3|4088.3|4091.8|4087.8|3
1651134460000|2022-04-28 08:27:40|4091.8|4087.8|4090.8|4086.8|4091.8|4087.8|4090.8|4086.8|11
1651134470000|2022-04-28 08:27:50|4091.3|4087.3|4091.3|4087.3|4091.3|4087.3|4090.8|4086.8|3
1651134480000|2022-04-28 08:28:00|4091.8|4087.8|4091.8|4087.8|4091.8|4087.8|4091.8|4087.8|9
1651134490000|2022-04-28 08:28:10|4090.8|4086.8|4090.8|4086.8|4090.8|4086.8|4090.8|4086.8|7
1651134500000|2022-04-28 08:28:20|4090.3|4086.3|4090.3|4086.3|4090.3|4086.3|4090.3|4086.3|5
1651134510000|2022-04-28 08:28:30|4090.8|4086.8|4090.3|4086.3|4090.8|4086.8|4090.3|4086.3|8
1651134520000|2022-04-28 08:28:40|4089.8|4085.8|4090.3|4086.3|4090.3|4086.3|4089.8|4085.8|5
1651134530000|2022-04-28 08:28:50|4089.8|4085.8|4090.3|4086.3|4090.3|4086.3|4089.8|4085.8|4
1651134540000|2022-04-28 08:29:00|4090.8|4086.8|4090.3|4086.3|4090.8|4086.8|4090.3|4086.3|10
1651134550000|2022-04-28 08:29:10|4090.8|4086.8|4091.3|4087.3|4091.3|4087.3|4090.8|4086.8|15
1651134560000|2022-04-28 08:29:20|||||||||7
1651134570000|2022-04-28 08:29:30|4091.8|4087.8|4092.3|4088.3|4092.3|4088.3|4091.8|4087.8|8
1651134580000|2022-04-28 08:29:40|4092.8|4088.8|4093.3|4089.3|4093.3|4089.3|4092.8|4088.8|14
1651134590000|2022-04-28 08:29:50|4092.8|4088.8|4092.3|4088.3|4092.8|4088.8|4092.3|4088.3|8
1651134600000|2022-04-28 08:30:00|4095.8|4086.8|4095.7|4086.7|4095.8|4086.8|4095.7|4086.7|1
1651134610000|2022-04-28 08:30:10|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|0
1651134620000|2022-04-28 08:30:20|4095.7|4086.7|4095|4086|4095.7|4086.7|4095|4086|0
1651134630000|2022-04-28 08:30:30|4094.8|4085.8|4095|4086|4095|4086|4094.7|4085.7|0
1651134640000|2022-04-28 08:30:40|4095.1|4086.1|4095.8|4086.8|4095.8|4086.8|4095.1|4086.1|0
1651134660000|2022-04-28 08:31:00|4095.5|4086.5|4095.5|4086.5|4095.8|4086.8|4095.5|4086.5|0
1651134680000|2022-04-28 08:31:20|4095.3|4086.3|4095.7|4086.7|4095.7|4086.7|4095.3|4086.3|0
1651134700000|2022-04-28 08:31:40|4095.6|4086.6|4095.4|4086.4|4095.7|4086.7|4095.4|4086.4|0
1651134710000|2022-04-28 08:31:50|4095.3|4086.3|4095.3|4086.3|4095.4|4086.4|4095.3|4086.3|0
1651134720000|2022-04-28 08:32:00|4095.4|4086.4|4094.8|4085.8|4095.4|4086.4|4094.8|4085.8|0
1651134730000|2022-04-28 08:32:10|4095|4086|4094.6|4085.6|4095|4086|4094.6|4085.6|0
1651134750000|2022-04-28 08:32:30|4094.3|4085.3|4094.1|4085.1|4094.3|4085.3|4093.3|4084.3|0
1651134760000|2022-04-28 08:32:40|4093.9|4084.9|4094.1|4085.1|4094.1|4085.1|4093.8|4084.8|0
1651134770000|2022-04-28 08:32:50|4094.3|4085.3|4094.3|4085.3|4094.8|4085.8|4094.3|4085.3|0
1651134780000|2022-04-28 08:33:00|4094.5|4085.5|4094.8|4085.8|4094.8|4085.8|4094.5|4085.5|0
1651134790000|2022-04-28 08:33:10|4094.6|4085.6|4094.9|4085.9|4094.9|4085.9|4094.6|4085.6|0
1651134800000|2022-04-28 08:33:20|4095|4086|4095|4086|4095.3|4086.3|4095|4086|0
1651134810000|2022-04-28 08:33:30|4095.2|4086.2|4095.8|4086.8|4095.8|4086.8|4095.2|4086.2|0
1651134820000|2022-04-28 08:33:40|4095.9|4086.9|4096.2|4087.2|4096.2|4087.2|4095.9|4086.9|0
1651134830000|2022-04-28 08:33:50|4095.9|4086.9|4096.2|4087.2|4096.2|4087.2|4095.9|4086.9|0
1651134840000|2022-04-28 08:34:00|4096.1|4087.1|4096.2|4087.2|4096.2|4087.2|4095.8|4086.8|0
1651134860000|2022-04-28 08:34:20|4095.9|4086.9|4095.7|4086.7|4095.9|4086.9|4095.7|4086.7|0
1651134870000|2022-04-28 08:34:30|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|4095.8|4086.8|0
1651134900000|2022-04-28 08:35:00|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|4095.5|4086.5|0
1651134910000|2022-04-28 08:35:10|4095.5|4086.5|4095.9|4086.9|4095.9|4086.9|4095.5|4086.5|0
1651134920000|2022-04-28 08:35:20|4096.2|4087.2|4095.9|4086.9|4096.2|4087.2|4095.9|4086.9|0
1651134930000|2022-04-28 08:35:30|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|0
1651134940000|2022-04-28 08:35:40|4096.1|4087.1|4095.8|4086.8|4096.1|4087.1|4095.8|4086.8|0
1651134960000|2022-04-28 08:36:00|4095.5|4086.5|4096.1|4087.1|4096.1|4087.1|4095.4|4086.4|0
1651134970000|2022-04-28 08:36:10|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|0
1651134980000|2022-04-28 08:36:20|4096.1|4087.1|4096.1|4087.1|4096.1|4087.1|4096.1|4087.1|0
1651134990000|2022-04-28 08:36:30|4095.9|4086.9|4095.8|4086.8|4095.9|4086.9|4095.8|4086.8|0
1651135010000|2022-04-28 08:36:50|4095.7|4086.7|4095.4|4086.4|4095.7|4086.7|4095.4|4086.4|0
1651135030000|2022-04-28 08:37:10|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|0
1651135040000|2022-04-28 08:37:20|4095.4|4086.4|4095.4|4086.4|4095.4|4086.4|4095.1|4086.1|0
1651135050000|2022-04-28 08:37:30|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|0
1651135060000|2022-04-28 08:37:40|4095.4|4086.4|4095.4|4086.4|4095.5|4086.5|4095.4|4086.4|0
1651135070000|2022-04-28 08:37:50|4095.1|4086.1|4095.1|4086.1|4095.1|4086.1|4095.1|4086.1|0
1651135080000|2022-04-28 08:38:00|4094.9|4085.9|4095.3|4086.3|4095.3|4086.3|4094.9|4085.9|0
1651135090000|2022-04-28 08:38:10|4095.1|4086.1|4095.4|4086.4|4095.4|4086.4|4095.1|4086.1|0
1651135100000|2022-04-28 08:38:20|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|0
1651135140000|2022-04-28 08:39:00|4095.8|4086.8|4095.5|4086.5|4095.8|4086.8|4095.5|4086.5|0
1651135150000|2022-04-28 08:39:10|4095.8|4086.8|4095.8|4086.8|4095.8|4086.8|4095.5|4086.5|0
1651135160000|2022-04-28 08:39:20|4095.9|4086.9|4095.9|4086.9|4096.2|4087.2|4095.9|4086.9|0
1651135170000|2022-04-28 08:39:30|4095.7|4086.7|4095.9|4086.9|4095.9|4086.9|4095.7|4086.7|0
1651135180000|2022-04-28 08:39:40|4095.7|4086.7|4095.7|4086.7|4095.7|4086.7|4095.7|4086.7|0
1651135200000|2022-04-28 08:40:00|4095.4|4086.4|4095.7|4086.7|4095.7|4086.7|4095.4|4086.4|0
1651135210000|2022-04-28 08:40:10|4095.9|4086.9|4096.4|4087.4|4096.4|4087.4|4095.9|4086.9|0
1651135220000|2022-04-28 08:40:20|4096.2|4087.2|4095.7|4086.7|4096.2|4087.2|4095.7|4086.7|0
1651135230000|2022-04-28 08:40:30|4095.9|4086.9|4096.2|4087.2|4096.2|4087.2|4095.9|4086.9|0
1651135240000|2022-04-28 08:40:40|4096.4|4087.4|4100.9|4091.9|4101.2|4092.2|4096.4|4087.4|0
1651135250000|2022-04-28 08:40:50|4101.2|4092.2|4100|4091|4101.4|4092.4|4100|4091|0
1651135260000|2022-04-28 08:41:00|4100.5|4091.5|4100.5|4091.5|4100.8|4091.8|4100.2|4091.2|0
1651135270000|2022-04-28 08:41:10|4100.8|4091.8|4100.2|4091.2|4100.8|4091.8|4100.2|4091.2|0
1651135280000|2022-04-28 08:41:20|4100.4|4091.4|4099.6|4090.6|4100.4|4091.4|4099.6|4090.6|0
1651135290000|2022-04-28 08:41:30|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|4098.6|4089.6|0
1651135300000|2022-04-28 08:41:40|4099.2|4090.2|4099.4|4090.4|4099.6|4090.6|4099|4090|0
1651135310000|2022-04-28 08:41:50|4099.3|4090.3|4098.9|4089.9|4099.6|4090.6|4098.9|4089.9|0
1651135320000|2022-04-28 08:42:00|4098.6|4089.6|4099.5|4090.5|4099.8|4090.8|4098.4|4089.4|0
1651135330000|2022-04-28 08:42:10|4099.6|4090.6|4099.6|4090.6|4099.8|4090.8|4099.1|4090.1|0
1651135340000|2022-04-28 08:42:20|4099.3|4090.3|4098.9|4089.9|4099.3|4090.3|4098.9|4089.9|0
1651135350000|2022-04-28 08:42:30|4098.6|4089.6|4098.9|4089.9|4098.9|4089.9|4098.4|4089.4|0
1651135360000|2022-04-28 08:42:40|4099.1|4090.1|4098.9|4089.9|4099.3|4090.3|4098.9|4089.9|0
1651135370000|2022-04-28 08:42:50|4098.6|4089.6|4098.6|4089.6|4098.9|4089.9|4098.6|4089.6|0
1651135380000|2022-04-28 08:43:00|4098.9|4089.9|4098.2|4089.2|4098.9|4089.9|4098.2|4089.2|0
1651135390000|2022-04-28 08:43:10|4098.3|4089.3|4097.9|4088.9|4098.3|4089.3|4097.9|4088.9|0
1651135400000|2022-04-28 08:43:20|4098.2|4089.2|4097.7|4088.7|4098.2|4089.2|4097.7|4088.7|0
1651135410000|2022-04-28 08:43:30|4097.9|4088.9|4097.3|4088.3|4097.9|4088.9|4097|4088|0
1651135420000|2022-04-28 08:43:40|4097.5|4088.5|4097.3|4088.3|4097.5|4088.5|4097.3|4088.3|0
1651135430000|2022-04-28 08:43:50|4097|4088|4096.7|4087.7|4097.3|4088.3|4096.3|4087.3|0
1651135440000|2022-04-28 08:44:00|4096.6|4087.6|4097|4088|4097|4088|4096.6|4087.6|0
1651135450000|2022-04-28 08:44:10|4096.8|4087.8|4095.8|4086.8|4096.8|4087.8|4095.8|4086.8|0
1651135460000|2022-04-28 08:44:20|4096.1|4087.1|4096.1|4087.1|4096.1|4087.1|4095.6|4086.6|0
1651135470000|2022-04-28 08:44:30|4096.3|4087.3|4096.3|4087.3|4096.3|4087.3|4096.3|4087.3|0
1651135480000|2022-04-28 08:44:40|4096.2|4087.2|4096.6|4087.6|4096.9|4087.9|4096.2|4087.2|0
1651135490000|2022-04-28 08:44:50|4096.9|4087.9|4096.6|4087.6|4097.3|4088.3|4096.6|4087.6|0
1651135500000|2022-04-28 08:45:00|4096.7|4087.7|4096.8|4087.8|4096.8|4087.8|4096.3|4087.3|0
1651135510000|2022-04-28 08:45:10|4096.6|4087.6|4097|4088|4097|4088|4096.6|4087.6|0
1651135520000|2022-04-28 08:45:20|4096.9|4087.9|4096.5|4087.5|4097|4088|4096.5|4087.5|0
1651135530000|2022-04-28 08:45:30|4096.6|4087.6|4096.5|4087.5|4096.8|4087.8|4096.5|4087.5|0
1651135540000|2022-04-28 08:45:40|4096.8|4087.8|4097|4088|4097|4088|4096.8|4087.8|0
1651135550000|2022-04-28 08:45:50|4096.8|4087.8|4097.2|4088.2|4097.2|4088.2|4096.8|4087.8|0
1651135560000|2022-04-28 08:46:00|4096.9|4087.9|4097.4|4088.4|4097.4|4088.4|4096.8|4087.8|0
1651135570000|2022-04-28 08:46:10|4097.2|4088.2|4097.9|4088.9|4097.9|4088.9|4097|4088|0
1651135580000|2022-04-28 08:46:20|4097.8|4088.8|4098.5|4089.5|4098.7|4089.7|4097.7|4088.7|0
1651135590000|2022-04-28 08:46:30|4097.9|4088.9|4097.8|4088.8|4097.9|4088.9|4097.5|4088.5|0
1651135600000|2022-04-28 08:46:40|4097.5|4088.5|4097.7|4088.7|4097.8|4088.8|4097.5|4088.5|0
1651135610000|2022-04-28 08:46:50|4097.8|4088.8|4097.4|4088.4|4097.8|4088.8|4097.4|4088.4|0
1651135620000|2022-04-28 08:47:00|4097.1|4088.1|4097.4|4088.4|4097.4|4088.4|4097.1|4088.1|0
1651135630000|2022-04-28 08:47:10|4097.9|4088.9|4097.8|4088.8|4098.1|4089.1|4097.8|4088.8|0
1651135640000|2022-04-28 08:47:20|4098.1|4089.1|4098.2|4089.2|4098.3|4089.3|4097.8|4088.8|0
1651135650000|2022-04-28 08:47:30|4098.3|4089.3|4098.6|4089.6|4098.6|4089.6|4098.3|4089.3|0
1651135660000|2022-04-28 08:47:40|4098.3|4089.3|4098.6|4089.6|4098.6|4089.6|4098.3|4089.3|0
1651135670000|2022-04-28 08:47:50|4098.8|4089.8|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651135680000|2022-04-28 08:48:00|4098.7|4089.7|4098.8|4089.8|4098.8|4089.8|4098.6|4089.6|0
1651135690000|2022-04-28 08:48:10|4099.1|4090.1|4099|4090|4099.4|4090.4|4099|4090|0
1651135700000|2022-04-28 08:48:20|4098.7|4089.7|4099.6|4090.6|4100.2|4091.2|4098.7|4089.7|0
1651135710000|2022-04-28 08:48:30|4099.4|4090.4|4099.1|4090.1|4099.4|4090.4|4099.1|4090.1|0
1651135720000|2022-04-28 08:48:40|4099.4|4090.4|4099.6|4090.6|4099.6|4090.6|4099.2|4090.2|0
1651135730000|2022-04-28 08:48:50|4099.9|4090.9|4099.9|4090.9|4099.9|4090.9|4099.6|4090.6|0
1651135740000|2022-04-28 08:49:00|4099.6|4090.6|4098.5|4089.5|4099.6|4090.6|4098.5|4089.5|0
1651135750000|2022-04-28 08:49:10|4098.6|4089.6|4098|4089|4099|4090|4097.6|4088.6|0
1651135760000|2022-04-28 08:49:20|4097.9|4088.9|4098.3|4089.3|4098.3|4089.3|4097.8|4088.8|0
1651135770000|2022-04-28 08:49:30|4098.2|4089.2|4098|4089|4098.3|4089.3|4098|4089|0
1651135780000|2022-04-28 08:49:40|4097.9|4088.9|4097.9|4088.9|4097.9|4088.9|4097.6|4088.6|0
1651135790000|2022-04-28 08:49:50|4098|4089|4098|4089|4098.2|4089.2|4098|4089|0
1651135800000|2022-04-28 08:50:00|4098.3|4089.3|4097.7|4088.7|4098.3|4089.3|4097.6|4088.6|0
1651135810000|2022-04-28 08:50:10|4097.9|4088.9|4097.9|4088.9|4098.1|4089.1|4097.6|4088.6|0
1651135820000|2022-04-28 08:50:20|4097.6|4088.6|4097.9|4088.9|4097.9|4088.9|4097.6|4088.6|0
1651135830000|2022-04-28 08:50:30|4097.6|4088.6|4097.5|4088.5|4097.9|4088.9|4097.5|4088.5|0
1651135840000|2022-04-28 08:50:40|4097.3|4088.3|4096.9|4087.9|4097.3|4088.3|4096.9|4087.9|0
1651135850000|2022-04-28 08:50:50|4096.8|4087.8|4096.3|4087.3|4096.8|4087.8|4096|4087|0
1651135860000|2022-04-28 08:51:00|4096.5|4087.5|4097.2|4088.2|4097.2|4088.2|4096.5|4087.5|0
1651135870000|2022-04-28 08:51:10|4097.7|4088.7|4097.3|4088.3|4098.4|4089.4|4097.3|4088.3|0
1651135880000|2022-04-28 08:51:20|4097.2|4088.2|4097.3|4088.3|4097.3|4088.3|4097.1|4088.1|0
1651135890000|2022-04-28 08:51:30|4097.2|4088.2|4097.3|4088.3|4097.3|4088.3|4097.1|4088.1|0
1651135900000|2022-04-28 08:51:40|4097.6|4088.6|4097.7|4088.7|4097.7|4088.7|4097.3|4088.3|0
1651135910000|2022-04-28 08:51:50|4097.9|4088.9|4098|4089|4098|4089|4097.9|4088.9|0
1651135920000|2022-04-28 08:52:00|4097.7|4088.7|4097.9|4088.9|4098|4089|4097.7|4088.7|0
1651135930000|2022-04-28 08:52:10|4098|4089|4098|4089|4098.7|4089.7|4098|4089|0
1651135940000|2022-04-28 08:52:20|4098.1|4089.1|4098.4|4089.4|4098.7|4089.7|4098.1|4089.1|0
1651135950000|2022-04-28 08:52:30|4098.7|4089.7|4099.1|4090.1|4099.3|4090.3|4098.7|4089.7|0
1651135960000|2022-04-28 08:52:40|4098.8|4089.8|4098.5|4089.5|4098.8|4089.8|4098.5|4089.5|0
1651135970000|2022-04-28 08:52:50|4098.4|4089.4|4098.4|4089.4|4098.8|4089.8|4098.4|4089.4|0
1651135980000|2022-04-28 08:53:00|4098.7|4089.7|4098.8|4089.8|4098.8|4089.8|4098.4|4089.4|0
1651135990000|2022-04-28 08:53:10|4098.7|4089.7|4098.4|4089.4|4098.8|4089.8|4098.4|4089.4|0
1651136000000|2022-04-28 08:53:20|4098.1|4089.1|4098.1|4089.1|4098.1|4089.1|4098.1|4089.1|0
1651136010000|2022-04-28 08:53:30|4098.4|4089.4|4098.5|4089.5|4098.8|4089.8|4098.3|4089.3|0
1651136030000|2022-04-28 08:53:50|4098.8|4089.8|4099|4090|4099.2|4090.2|4098.5|4089.5|0
1651136040000|2022-04-28 08:54:00|4099.1|4090.1|4099.2|4090.2|4099.2|4090.2|4098.7|4089.7|0
1651136050000|2022-04-28 08:54:10|4099|4090|4099|4090|4099.2|4090.2|4099|4090|0
1651136060000|2022-04-28 08:54:20|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|0
1651136070000|2022-04-28 08:54:30|4099.1|4090.1|4099.1|4090.1|4099.1|4090.1|4099|4090|0
1651136080000|2022-04-28 08:54:40|4099|4090|4099.2|4090.2|4099.2|4090.2|4099|4090|0
1651136090000|2022-04-28 08:54:50|4099.5|4090.5|4099.3|4090.3|4099.5|4090.5|4099.2|4090.2|0
1651136100000|2022-04-28 08:55:00|4099.2|4090.2|4099.7|4090.7|4099.7|4090.7|4099.2|4090.2|0
1651136110000|2022-04-28 08:55:10|4099.6|4090.6|4099.3|4090.3|4099.6|4090.6|4099.3|4090.3|0
1651136120000|2022-04-28 08:55:20|4099.6|4090.6|4099.7|4090.7|4100|4091|4099.5|4090.5|0
1651136130000|2022-04-28 08:55:30|4099.9|4090.9|4100|4091|4100|4091|4099.9|4090.9|0
1651136140000|2022-04-28 08:55:40|4100.2|4091.2|4099.9|4090.9|4100.2|4091.2|4099.9|4090.9|0
1651136150000|2022-04-28 08:55:50|4099.7|4090.7|4099.2|4090.2|4099.7|4090.7|4099.1|4090.1|0
1651136160000|2022-04-28 08:56:00|4099.1|4090.1|4099.9|4090.9|4099.9|4090.9|4098.9|4089.9|0
1651136170000|2022-04-28 08:56:10|4099.6|4090.6|4099.6|4090.6|4099.9|4090.9|4099.6|4090.6|0
1651136180000|2022-04-28 08:56:20|4099.9|4090.9|4099.5|4090.5|4099.9|4090.9|4099.5|4090.5|0
1651136190000|2022-04-28 08:56:30|4099.7|4090.7|4099.3|4090.3|4099.7|4090.7|4099.3|4090.3|0
1651136220000|2022-04-28 08:57:00|4099.1|4090.1|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651136230000|2022-04-28 08:57:10|4098.9|4089.9|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651136240000|2022-04-28 08:57:20|4098.7|4089.7|4098.5|4089.5|4098.8|4089.8|4098.5|4089.5|0
1651136250000|2022-04-28 08:57:30|4098.3|4089.3|4099|4090|4099.2|4090.2|4098.3|4089.3|0
1651136260000|2022-04-28 08:57:40|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|0
1651136270000|2022-04-28 08:57:50|4099|4090|4099.6|4090.6|4099.6|4090.6|4099|4090|0
1651136280000|2022-04-28 08:58:00|4099.5|4090.5|4099.6|4090.6|4099.6|4090.6|4099.4|4090.4|0
1651136300000|2022-04-28 08:58:20|4099.7|4090.7|4100.3|4091.3|4100.3|4091.3|4099.7|4090.7|0
1651136310000|2022-04-28 08:58:30|4100.6|4091.6|4101|4092|4101|4092|4100.3|4091.3|0
1651136320000|2022-04-28 08:58:40|4100.8|4091.8|4100.8|4091.8|4100.8|4091.8|4100.3|4091.3|0
1651136330000|2022-04-28 08:58:50|4100.7|4091.7|4101.2|4092.2|4101.2|4092.2|4100.7|4091.7|0
1651136340000|2022-04-28 08:59:00|4101|4092|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651136350000|2022-04-28 08:59:10|4101.1|4092.1|4101.2|4092.2|4101.2|4092.2|4101.1|4092.1|0
1651136360000|2022-04-28 08:59:20|4101.1|4092.1|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651136370000|2022-04-28 08:59:30|4101.4|4092.4|4102.2|4093.2|4102.2|4093.2|4101.4|4092.4|0
1651136380000|2022-04-28 08:59:40|4102.4|4093.4|4102.2|4093.2|4102.4|4093.4|4102.2|4093.2|0
1651136390000|2022-04-28 08:59:50|4102.3|4093.3|4104.7|4095.7|4104.9|4095.9|4102.3|4093.3|0
1651136400000|2022-04-28 09:00:00|4104.4|4095.4|4106.1|4097.1|4106.1|4097.1|4104.4|4095.4|0
1651136410000|2022-04-28 09:00:10|4106.3|4097.3|4109.1|4100.1|4109.3|4100.3|4106.1|4097.1|0
1651136420000|2022-04-28 09:00:20|4109|4100|4107|4098|4109|4100|4107|4098|0
1651136430000|2022-04-28 09:00:30|4106.8|4097.8|4106.4|4097.4|4107|4098|4106.2|4097.2|0
1651136440000|2022-04-28 09:00:40|4106.2|4097.2|4106.2|4097.2|4106.2|4097.2|4105.6|4096.6|0
1651136450000|2022-04-28 09:00:50|4106.1|4097.1|4105.6|4096.6|4106.1|4097.1|4105.6|4096.6|0
1651136460000|2022-04-28 09:01:00|4105.8|4096.8|4105.6|4096.6|4105.8|4096.8|4105.6|4096.6|0
1651136470000|2022-04-28 09:01:10|4105.3|4096.3|4104.5|4095.5|4105.3|4096.3|4104.4|4095.4|0
1651136480000|2022-04-28 09:01:20|4104.6|4095.6|4104.4|4095.4|4104.6|4095.6|4104.4|4095.4|0
1651136490000|2022-04-28 09:01:30|4104.1|4095.1|4104.6|4095.6|4104.6|4095.6|4104.1|4095.1|0
1651136500000|2022-04-28 09:01:40|4104.5|4095.5|4104.1|4095.1|4104.6|4095.6|4104.1|4095.1|0
1651136510000|2022-04-28 09:01:50|4103.8|4094.8|4104.1|4095.1|4104.4|4095.4|4103.8|4094.8|0
1651136520000|2022-04-28 09:02:00|4104.4|4095.4|4105.7|4096.7|4105.7|4096.7|4104.4|4095.4|0
1651136530000|2022-04-28 09:02:10|4105.4|4096.4|4105.8|4096.8|4106|4097|4105.2|4096.2|0
1651136540000|2022-04-28 09:02:20|4105.7|4096.7|4104.8|4095.8|4106|4097|4104.8|4095.8|0
1651136550000|2022-04-28 09:02:30|4105|4096|4105|4096|4105.3|4096.3|4105|4096|0
1651136560000|2022-04-28 09:02:40|4105.2|4096.2|4105.4|4096.4|4105.4|4096.4|4105|4096|0
1651136570000|2022-04-28 09:02:50|4105.6|4096.6|4106.9|4097.9|4106.9|4097.9|4105.4|4096.4|0
1651136580000|2022-04-28 09:03:00|4106.8|4097.8|4106.2|4097.2|4106.9|4097.9|4106.2|4097.2|0
1651136590000|2022-04-28 09:03:10|4106|4097|4105.4|4096.4|4106|4097|4105.4|4096.4|0
1651136600000|2022-04-28 09:03:20|4105.6|4096.6|4105.6|4096.6|4105.7|4096.7|4105.4|4096.4|0
1651136610000|2022-04-28 09:03:30|4105.4|4096.4|4105.3|4096.3|4105.8|4096.8|4105|4096|0
1651136620000|2022-04-28 09:03:40|4105.4|4096.4|4106.3|4097.3|4106.6|4097.6|4105.3|4096.3|0
1651136630000|2022-04-28 09:03:50|4106.5|4097.5|4106.7|4097.7|4106.7|4097.7|4106.5|4097.5|0
1651136640000|2022-04-28 09:04:00|4106.9|4097.9|4108.1|4099.1|4108.1|4099.1|4106.5|4097.5|0
1651136650000|2022-04-28 09:04:10|4108|4099|4108.1|4099.1|4108.2|4099.2|4107.5|4098.5|0
1651136660000|2022-04-28 09:04:20|4107.8|4098.8|4108.1|4099.1|4108.2|4099.2|4107.8|4098.8|0
1651136670000|2022-04-28 09:04:30|4108.3|4099.3|4107.9|4098.9|4108.3|4099.3|4107.5|4098.5|0
1651136680000|2022-04-28 09:04:40|4107.8|4098.8|4107.5|4098.5|4107.8|4098.8|4107.3|4098.3|0
1651136690000|2022-04-28 09:04:50|4107.4|4098.4|4106.8|4097.8|4107.4|4098.4|4106.8|4097.8|0
1651136700000|2022-04-28 09:05:00|4107|4098|4107|4098|4107.8|4098.8|4106.8|4097.8|0
1651136710000|2022-04-28 09:05:10|4106.9|4097.9|4107|4098|4107.3|4098.3|4106.9|4097.9|0
1651136720000|2022-04-28 09:05:20|4107.2|4098.2|4106.9|4097.9|4107.3|4098.3|4106.8|4097.8|0
1651136730000|2022-04-28 09:05:30|4106.6|4097.6|4107.2|4098.2|4107.2|4098.2|4106.6|4097.6|0
1651136740000|2022-04-28 09:05:40|4107.3|4098.3|4107.3|4098.3|4107.4|4098.4|4107.2|4098.2|0
1651136750000|2022-04-28 09:05:50|4107.2|4098.2|4106.8|4097.8|4107.2|4098.2|4106.8|4097.8|0
1651136760000|2022-04-28 09:06:00|4106.5|4097.5|4107.2|4098.2|4107.2|4098.2|4106.5|4097.5|0
1651136770000|2022-04-28 09:06:10|4107.4|4098.4|4107|4098|4107.4|4098.4|4106.8|4097.8|0
1651136780000|2022-04-28 09:06:20|4106.8|4097.8|4105.6|4096.6|4106.9|4097.9|4105.6|4096.6|0
1651136790000|2022-04-28 09:06:30|4105.3|4096.3|4105.6|4096.6|4105.8|4096.8|4105.3|4096.3|0
1651136800000|2022-04-28 09:06:40|4105.7|4096.7|4105.7|4096.7|4105.8|4096.8|4105.6|4096.6|0
1651136810000|2022-04-28 09:06:50|4105.6|4096.6|4105.1|4096.1|4105.6|4096.6|4105|4096|0
1651136820000|2022-04-28 09:07:00|4104.9|4095.9|4105|4096|4105.3|4096.3|4104.9|4095.9|0
1651136830000|2022-04-28 09:07:10|4104.9|4095.9|4104.7|4095.7|4105|4096|4104.7|4095.7|0
1651136840000|2022-04-28 09:07:20|4104.6|4095.6|4104.5|4095.5|4104.6|4095.6|4104.5|4095.5|0
1651136850000|2022-04-28 09:07:30|4104.2|4095.2|4104.5|4095.5|4104.7|4095.7|4104.2|4095.2|0
1651136860000|2022-04-28 09:07:40|4104.6|4095.6|4104.5|4095.5|4105.1|4096.1|4104.5|4095.5|0
1651136870000|2022-04-28 09:07:50|4104.3|4095.3|4104.7|4095.7|4105|4096|4104.2|4095.2|0
1651136880000|2022-04-28 09:08:00|4104.9|4095.9|4105.4|4096.4|4105.6|4096.6|4104.9|4095.9|0
1651136890000|2022-04-28 09:08:10|4105.3|4096.3|4105|4096|4105.4|4096.4|4105|4096|0
1651136900000|2022-04-28 09:08:20|4105.1|4096.1|4104.6|4095.6|4105.3|4096.3|4104.6|4095.6|0
1651136910000|2022-04-28 09:08:30|4104.8|4095.8|4104.6|4095.6|4105.4|4096.4|4104.6|4095.6|0
1651136920000|2022-04-28 09:08:40|4104.7|4095.7|4104.8|4095.8|4104.8|4095.8|4104.3|4095.3|0
1651136930000|2022-04-28 09:08:50|4104.6|4095.6|4104.3|4095.3|4104.6|4095.6|4104.2|4095.2|0
1651136940000|2022-04-28 09:09:00|4104.4|4095.4|4104.5|4095.5|4104.5|4095.5|4104.1|4095.1|0
1651136950000|2022-04-28 09:09:10|4104.3|4095.3|4104.2|4095.2|4104.5|4095.5|4103.8|4094.8|0
1651136960000|2022-04-28 09:09:20|4104.3|4095.3|4104|4095|4104.5|4095.5|4104|4095|0
1651136970000|2022-04-28 09:09:30|4103.7|4094.7|4102.6|4093.6|4103.7|4094.7|4102.6|4093.6|0
1651136980000|2022-04-28 09:09:40|4102.4|4093.4|4102.4|4093.4|4102.5|4093.5|4102.4|4093.4|0
1651136990000|2022-04-28 09:09:50|4102.6|4093.6|4103.3|4094.3|4103.3|4094.3|4102.6|4093.6|0
1651137000000|2022-04-28 09:10:00|4103.1|4094.1|4103.3|4094.3|4103.3|4094.3|4102.9|4093.9|0
1651137010000|2022-04-28 09:10:10|4103.1|4094.1|4102.4|4093.4|4103.2|4094.2|4102.4|4093.4|0
1651137020000|2022-04-28 09:10:20|4102.2|4093.2|4102.1|4093.1|4102.4|4093.4|4102|4093|0
1651137030000|2022-04-28 09:10:30|4102.4|4093.4|4101.4|4092.4|4102.4|4093.4|4101.4|4092.4|0
1651137040000|2022-04-28 09:10:40|4101.6|4092.6|4102.2|4093.2|4102.4|4093.4|4101.6|4092.6|0
1651137050000|2022-04-28 09:10:50|4102.1|4093.1|4102.4|4093.4|4102.6|4093.6|4102.1|4093.1|0
1651137060000|2022-04-28 09:11:00|4102.6|4093.6|4103|4094|4103.3|4094.3|4102.6|4093.6|0
1651137070000|2022-04-28 09:11:10|4102.9|4093.9|4102.5|4093.5|4102.9|4093.9|4102.2|4093.2|0
1651137080000|2022-04-28 09:11:20|4102.8|4093.8|4102.4|4093.4|4103.2|4094.2|4102.4|4093.4|0
1651137090000|2022-04-28 09:11:30|4102.1|4093.1|4101.9|4092.9|4102.1|4093.1|4101.6|4092.6|0
1651137100000|2022-04-28 09:11:40|4101.7|4092.7|4101.9|4092.9|4101.9|4092.9|4101.4|4092.4|0
1651137110000|2022-04-28 09:11:50|4102.1|4093.1|4101.4|4092.4|4102.1|4093.1|4101.4|4092.4|0
1651137120000|2022-04-28 09:12:00|4101.3|4092.3|4102.4|4093.4|4102.4|4093.4|4101.2|4092.2|0
1651137130000|2022-04-28 09:12:10|4102.5|4093.5|4102.8|4093.8|4102.8|4093.8|4102.2|4093.2|0
1651137140000|2022-04-28 09:12:20|4102.5|4093.5|4102.3|4093.3|4102.5|4093.5|4102|4093|0
1651137150000|2022-04-28 09:12:30|4102.1|4093.1|4101.2|4092.2|4102.3|4093.3|4101.1|4092.1|0
1651137160000|2022-04-28 09:12:40|4101.1|4092.1|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651137170000|2022-04-28 09:12:50|4101.5|4092.5|4102.2|4093.2|4102.3|4093.3|4101.3|4092.3|0
1651137180000|2022-04-28 09:13:00|4102|4093|4101.9|4092.9|4102|4093|4101.9|4092.9|0
1651137190000|2022-04-28 09:13:10|4101.6|4092.6|4102.6|4093.6|4102.6|4093.6|4101.6|4092.6|0
1651137200000|2022-04-28 09:13:20|4102.3|4093.3|4102|4093|4102.3|4093.3|4102|4093|0
1651137210000|2022-04-28 09:13:30|4102.2|4093.2|4101.8|4092.8|4102.3|4093.3|4101.8|4092.8|0
1651137220000|2022-04-28 09:13:40|4101.5|4092.5|4101.8|4092.8|4101.8|4092.8|4101.5|4092.5|0
1651137230000|2022-04-28 09:13:50|4101|4092|4100.2|4091.2|4101|4092|4099.9|4090.9|0
1651137240000|2022-04-28 09:14:00|4100.4|4091.4|4101|4092|4101|4092|4100.4|4091.4|0
1651137250000|2022-04-28 09:14:10|4101.1|4092.1|4101.1|4092.1|4101.2|4092.2|4100.8|4091.8|0
1651137260000|2022-04-28 09:14:20|4100.8|4091.8|4101.1|4092.1|4101.1|4092.1|4100.8|4091.8|0
1651137270000|2022-04-28 09:14:30|4101|4092|4100.2|4091.2|4101.1|4092.1|4100.2|4091.2|0
1651137280000|2022-04-28 09:14:40|4100.3|4091.3|4100.4|4091.4|4100.7|4091.7|4100.3|4091.3|0
1651137290000|2022-04-28 09:14:50|4100.8|4091.8|4101|4092|4101.4|4092.4|4100.6|4091.6|0
1651137300000|2022-04-28 09:15:00|4084.8|4077.8|4083.8|4068.8|4093.8|4077.8|4082.8|4067.8|5
1651137310000|2022-04-28 09:15:10||4069.8||4072.8||4072.8||4069.8|0
1651137330000|2022-04-28 09:15:30|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|2
1651137340000|2022-04-28 09:15:40|4083.8|4071.8|4083.8|4073.8|4083.8|4073.8|4078.8|4071.8|5
1651137350000|2022-04-28 09:15:50|4082.8|4072.8|4082.8|4072.8|4082.8|4072.8|4082.8|4072.8|1
1651137370000|2022-04-28 09:16:10|4081.8||4081.8||4081.8||4081.8||0
1651137380000|2022-04-28 09:16:20|4082.8||4082.8||4082.8||4082.8||3
1651137390000|2022-04-28 09:16:30|4088.8|4073.8|4083.8|4074.8|4088.8|4075.8|4083.8|4073.8|3
1651137400000|2022-04-28 09:16:40|4082.8||4082.8||4082.8||4082.8||0
1651137410000|2022-04-28 09:16:50||4073.8||4073.8||4073.8||4073.8|1
1651137430000|2022-04-28 09:17:10|4083.8|4075.8|4083.8|4075.8|4083.8|4075.8|4083.8|4074.8|3
1651137440000|2022-04-28 09:17:20|4084.8|4076.8|4083.8|4076.8|4086.8|4077.8|4083.8|4076.8|2
1651137450000|2022-04-28 09:17:30|4084.8||4084.8||4086.8||4084.8||2
1651137460000|2022-04-28 09:17:40|4086.8||4084.8||4086.8||4084.8||3
1651137480000|2022-04-28 09:18:00||4075.8||4075.8||4075.8||4075.8|1
1651137500000|2022-04-28 09:18:20|4083.8|4073.8|4080.8|4072.8|4083.8|4073.8|4080.8|4071.8|1
1651137520000|2022-04-28 09:18:40|4081.8|4071.8|4081.8|4072.8|4081.8|4074.8|4080.8|4071.8|1
1651137530000|2022-04-28 09:18:50|4080.8|4071.8|4083.8|4075.8|4083.8|4076.8|4080.8|4071.8|2
1651137540000|2022-04-28 09:19:00|4086.8|4076.8|4084.8|4075.8|4086.8|4076.8|4084.8|4074.8|4
1651137550000|2022-04-28 09:19:10||4074.8||4074.8||4074.8||4074.8|0
1651137570000|2022-04-28 09:19:30||4073.8||4073.8||4073.8||4073.8|2
1651137580000|2022-04-28 09:19:40||4072.8||4072.8||4072.8||4072.8|0
1651137590000|2022-04-28 09:19:50||4071.8||4071.8||4071.8||4071.8|0
1651137630000|2022-04-28 09:20:30|||||||||2
1651137640000|2022-04-28 09:20:40|||||||||1
1651137660000|2022-04-28 09:21:00|4083.8||4082.8||4083.8||4082.8||0
1651137680000|2022-04-28 09:21:20||4072.8||4073.8||4073.8||4072.8|0
1651137740000|2022-04-28 09:22:20||4072.8||4073.8||4073.8||4072.8|0
1651137750000|2022-04-28 09:22:30||4072.8||4072.8||4072.8||4072.8|0
1651137810000|2022-04-28 09:23:30|4084.8|4073.8|4084.8|4072.8|4084.8|4073.8|4084.8|4072.8|0
1651137860000|2022-04-28 09:24:20||4075.8||4072.8||4075.8||4072.8|1
1651137890000|2022-04-28 09:24:50|4083.8||4082.8||4083.8||4082.8||0
1651137900000|2022-04-28 09:25:00|4081.8||4081.8||4081.8||4081.8||0
1651137920000|2022-04-28 09:25:20|4080.8|4069.8|4080.8|4069.8|4080.8|4069.8|4080.8|4069.8|1
1651137930000|2022-04-28 09:25:30|4079.8||4080.8||4080.8||4078.8||0
1651137940000|2022-04-28 09:25:40||4067.8||4069.8||4069.8||4066.8|0
1651138000000|2022-04-28 09:26:40||4068.8||4068.8||4068.8||4068.8|0
1651138020000|2022-04-28 09:27:00|4079.8|4066.8|4079.8|4067.8|4079.8|4067.8|4079.8|4066.8|0
1651138030000|2022-04-28 09:27:10|4078.8|4066.8|4075.8|4066.8|4078.8|4066.8|4075.8|4066.8|3
1651138040000|2022-04-28 09:27:20|4074.8||4074.8||4074.8||4074.8||0
1651138070000|2022-04-28 09:27:50||4065.8||4065.8||4065.8||4065.8|4
1651138080000|2022-04-28 09:28:00||4064.8||4063.8||4064.8||4060.8|2
1651138090000|2022-04-28 09:28:10||4060.8||4062.8||4062.8||4060.8|0
1651138100000|2022-04-28 09:28:20||4063.8||4063.8||4063.8||4063.8|0
1651138110000|2022-04-28 09:28:30||4064.8||4063.8||4064.8||4061.8|0
1651138130000|2022-04-28 09:28:50||4061.8||4061.8||4062.8||4061.8|0
1651138140000|2022-04-28 09:29:00||4062.8||4062.8||4062.8||4062.8|0
1651138150000|2022-04-28 09:29:10||4063.8||4063.8||4063.8||4063.8|0
1651138160000|2022-04-28 09:29:20||4065.8||4065.8||4065.8||4065.8|0
1651138190000|2022-04-28 09:29:50||4063.8||4063.8||4063.8||4063.8|1
1651138210000|2022-04-28 09:30:10||4064.8||4061.8||4065.8||4061.8|0
1651138220000|2022-04-28 09:30:20||4063.8||4063.8||4063.8||4063.8|0
1651138270000|2022-04-28 09:31:10||4061.8||4062.8||4062.8||4061.8|0
1651138290000|2022-04-28 09:31:30||4063.8||4063.8||4063.8||4063.8|0
1651138320000|2022-04-28 09:32:00||4062.8||4061.8||4062.8||4061.8|0
1651138340000|2022-04-28 09:32:20||4062.8||4062.8||4062.8||4062.8|3
1651138350000|2022-04-28 09:32:30||4061.8||4061.8||4061.8||4061.8|2
1651138360000|2022-04-28 09:32:40|4071.8||4071.8||4071.8||4071.8||0
1651138380000|2022-04-28 09:33:00|4070.8||4071.8||4071.8||4070.8||2
1651138390000|2022-04-28 09:33:10|4070.8|4064.8|4074.8|4064.8|4074.8|4064.8|4070.8|4064.8|4
1651138400000|2022-04-28 09:33:20||4065.8||4065.8||4065.8||4065.8|0
1651138420000|2022-04-28 09:33:40|4075.8|4066.8|4076.8|4066.8|4076.8|4066.8|4075.8|4066.8|0
1651138440000|2022-04-28 09:34:00||4067.8||4067.8||4067.8||4067.8|0
1651138480000|2022-04-28 09:34:40||4065.8||4065.8||4065.8||4065.8|0
1651138500000|2022-04-28 09:35:00||4066.8||4066.8||4066.8||4066.8|0
1651138510000|2022-04-28 09:35:10|4077.8||4076.8||4077.8||4076.8||1
1651138530000|2022-04-28 09:35:30|4075.8||4075.8||4075.8||4075.8||0
1651138540000|2022-04-28 09:35:40|4074.8|4064.8|4074.8|4064.8|4074.8|4064.8|4074.8|4064.8|0
1651138610000|2022-04-28 09:36:50||4063.8||4063.8||4063.8||4063.8|0
1651138650000|2022-04-28 09:37:30||4062.8||4062.8||4062.8||4062.8|0
1651138680000|2022-04-28 09:38:00||4063.8||4063.8||4063.8||4063.8|0
1651138690000|2022-04-28 09:38:10|||||||||1
1651138740000|2022-04-28 09:39:00||4061.8||4061.8||4061.8||4061.8|0
1651138830000|2022-04-28 09:40:30||4062.8||4062.8||4062.8||4062.8|0
1651138840000|2022-04-28 09:40:40||4063.8||4063.8||4063.8||4063.8|0
1651138850000|2022-04-28 09:40:50|4071.8||4074.8||4074.8||4071.8||1
1651138860000|2022-04-28 09:41:00||4064.8||4064.8||4064.8||4064.8|0
1651138870000|2022-04-28 09:41:10|4071.8|4065.8|4074.8|4065.8|4074.8|4065.8|4071.8|4065.8|2
1651138880000|2022-04-28 09:41:20||4064.8||4064.8||4064.8||4064.8|0
1651138890000|2022-04-28 09:41:30|4075.8|4065.8|4075.8|4065.8|4075.8|4065.8|4075.8|4065.8|4
1651138910000|2022-04-28 09:41:50||4068.8||4068.8||4068.8||4068.8|0
1651138930000|2022-04-28 09:42:10||4065.8||4065.8||4065.8||4065.8|1
1651138960000|2022-04-28 09:42:40|4074.8|4068.8|4075.8|4065.8|4075.8|4068.8|4074.8|4065.8|1
1651138980000|2022-04-28 09:43:00||4068.8||4065.8||4068.8||4065.8|1
1651138990000|2022-04-28 09:43:10|4074.8|4068.8|4075.8|4065.8|4075.8|4068.8|4074.8|4065.8|1
1651139010000|2022-04-28 09:43:30|4074.8||4075.8||4075.8||4074.8||0
1651139020000|2022-04-28 09:43:40||4068.8||4065.8||4068.8||4065.8|2
1651139060000|2022-04-28 09:44:20|4074.8||4075.8||4075.8||4074.8||0
1651139090000|2022-04-28 09:44:50|4074.8|4061.8|4065.8|4042.8|4074.8|4061.8|4057.8|4042.8|13
1651139100000|2022-04-28 09:45:00|4062.8|4043.8|4065.8|4048.8|4067.8|4048.8|4062.8|4043.8|0
1651139110000|2022-04-28 09:45:10|4067.8|4049.8|4065.8|4050.8|4074.8|4050.8|4064.8|4049.8|0
1651139120000|2022-04-28 09:45:20|4067.8||4062.8||4069.8||4062.8||0
1651139130000|2022-04-28 09:45:30|4063.8||4063.8||4063.8||4063.8||0
1651139150000|2022-04-28 09:45:50||4049.8||4049.8||4049.8||4049.8|0
1651139160000|2022-04-28 09:46:00||4048.8||4048.8||4048.8||4048.8|2
1651139170000|2022-04-28 09:46:10|4066.8|4049.8|4068.8|4050.8|4068.8|4050.8|4066.8|4049.8|1
1651139180000|2022-04-28 09:46:20|4067.8|4051.8|4071.8|4054.8|4071.8|4054.8|4066.8|4051.8|1
1651139190000|2022-04-28 09:46:30|4066.8||4071.8||4071.8||4066.8||1
1651139200000|2022-04-28 09:46:40|4070.8||4069.8||4070.8||4069.8||0
1651139210000|2022-04-28 09:46:50|4068.8||4067.8||4069.8||4066.8||0
1651139220000|2022-04-28 09:47:00|4069.8||4070.8||4070.8||4069.8||0
1651139240000|2022-04-28 09:47:20|4069.8|4060.8|4073.8|4060.8|4073.8|4060.8|4069.8|4060.8|0
1651139260000|2022-04-28 09:47:40|4074.8||4077.8||4077.8||4074.8||2
1651139270000|2022-04-28 09:47:50||4065.8||4065.8||4065.8||4065.8|0
1651139290000|2022-04-28 09:48:10|4078.8||4081.8||4081.8||4078.8||0
1651139300000|2022-04-28 09:48:20|4084.8|4066.8|4083.8|4066.8|4084.8|4066.8|4083.8|4066.8|2
1651139310000|2022-04-28 09:48:30|4082.8||4081.8||4082.8||4081.8||0
1651139320000|2022-04-28 09:48:40|4080.8||4080.8||4080.8||4080.8||0
1651139330000|2022-04-28 09:48:50|4079.8||4079.8||4079.8||4079.8||0
1651139410000|2022-04-28 09:50:10||4065.8||4065.8||4065.8||4065.8|0
1651139450000|2022-04-28 09:50:50|4078.8|4069.8|4078.8|4065.8|4078.8|4069.8|4078.8|4065.8|2
1651139460000|2022-04-28 09:51:00|4077.8||4077.8||4078.8||4077.8||0
1651139470000|2022-04-28 09:51:10|4076.8||4076.8||4076.8||4076.8||0
1651139500000|2022-04-28 09:51:40|4075.8||4076.8||4076.8||4075.8||0
1651139510000|2022-04-28 09:51:50|4075.8|4067.8|4076.8|4067.8|4076.8|4067.8|4075.8|4067.8|0
1651139520000|2022-04-28 09:52:00|4073.8|4062.8|4072.8|4062.8|4073.8|4062.8|4072.8|4062.8|3
1651139550000|2022-04-28 09:52:30|4071.8||4070.8||4071.8||4070.8||0
1651139560000|2022-04-28 09:52:40||4060.8||4060.8||4060.8||4060.8|0
1651139580000|2022-04-28 09:53:00|||||||||1
1651139590000|2022-04-28 09:53:10|4071.8||4071.8||4074.8||4071.8||2
1651139600000|2022-04-28 09:53:20|||||||||1
1651139610000|2022-04-28 09:53:30|||||||||1
1651139660000|2022-04-28 09:54:20|4070.8||4070.8||4070.8||4070.8||0
1651139690000|2022-04-28 09:54:50|4072.8||4072.8||4072.8||4072.8||0
1651139710000|2022-04-28 09:55:10||4058.8||4057.8||4058.8||4057.8|2
1651139720000|2022-04-28 09:55:20|4071.8||4070.8||4071.8||4070.8||0
1651139730000|2022-04-28 09:55:30||4055.8||4055.8||4055.8||4055.8|0
1651139740000|2022-04-28 09:55:40||4054.8||4054.8||4054.8||4054.8|0
1651139790000|2022-04-28 09:56:30|||||||||1
1651139810000|2022-04-28 09:56:50|||||||||1
1651139830000|2022-04-28 09:57:10||4053.8||4053.8||4053.8||4053.8|0
1651139860000|2022-04-28 09:57:40||4054.8||4053.8||4054.8||4053.8|0
1651139870000|2022-04-28 09:57:50||4054.8||4055.8||4055.8||4054.8|0
1651139880000|2022-04-28 09:58:00||4056.8||4056.8||4056.8||4056.8|0
1651139890000|2022-04-28 09:58:10|4071.8|4058.8|4074.8|4059.8|4074.8|4059.8|4071.8|4057.8|0
1651139900000|2022-04-28 09:58:20|4073.8|4057.8|4072.8|4057.8|4073.8|4058.8|4072.8|4057.8|0
1651139910000|2022-04-28 09:58:30||4058.8||4058.8||4059.8||4057.8|0
1651139920000|2022-04-28 09:58:40||4057.8||4057.8||4057.8||4057.8|0
1651139930000|2022-04-28 09:58:50||4058.8||4063.8||4063.8||4057.8|0
1651139960000|2022-04-28 09:59:20|4073.8|4066.8|4074.8|4066.8|4074.8|4066.8|4073.8|4066.8|3
1651139990000|2022-04-28 09:59:50|4075.8||4075.8||4075.8||4075.8||1
1651140000000|2022-04-28 10:00:00||4063.8||4063.8||4063.8||4063.8|0
1651140010000|2022-04-28 10:00:10|4074.8||4073.8||4074.8||4073.8||0
1651140020000|2022-04-28 10:00:20||4061.8||4061.8||4061.8||4061.8|0
1651140070000|2022-04-28 10:01:10|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|0
1651140080000|2022-04-28 10:01:20||4063.8||4063.8||4063.8||4063.8|0
1651140090000|2022-04-28 10:01:30|4076.8|4065.8|4076.8|4065.8|4076.8|4065.8|4076.8|4065.8|2
1651140100000|2022-04-28 10:01:40||4063.8||4063.8||4065.8||4062.8|0
1651140110000|2022-04-28 10:01:50||4062.8||4064.8||4065.8||4062.8|0
1651140120000|2022-04-28 10:02:00|4075.8|4065.8|4074.8|4064.8|4075.8|4065.8|4074.8|4064.8|3
1651140130000|2022-04-28 10:02:10||4062.8||4063.8||4064.8||4062.8|0
1651140140000|2022-04-28 10:02:20||4062.8||4063.8||4064.8||4062.8|0
1651140150000|2022-04-28 10:02:30||4062.8||4064.8||4065.8||4062.8|0
1651140160000|2022-04-28 10:02:40|4075.8|4062.8|4075.8|4065.8|4075.8|4065.8|4075.8|4062.8|0
1651140170000|2022-04-28 10:02:50|4078.8|4066.8|4077.8|4066.8|4078.8|4067.8|4076.8|4066.8|7
1651140180000|2022-04-28 10:03:00|4076.8|4065.8|4076.8|4064.8|4076.8|4066.8|4076.8|4064.8|0
1651140200000|2022-04-28 10:03:20||4063.8||4062.8||4064.8||4062.8|0
1651140210000|2022-04-28 10:03:30||4063.8||4063.8||4063.8||4063.8|0
1651140230000|2022-04-28 10:03:50||4062.8||4061.8||4062.8||4061.8|0
1651140240000|2022-04-28 10:04:00||4062.8||4062.8||4062.8||4062.8|0
1651140250000|2022-04-28 10:04:10||4063.8||4062.8||4063.8||4062.8|0
1651140260000|2022-04-28 10:04:20||4063.8||4063.8||4063.8||4062.8|0
1651140270000|2022-04-28 10:04:30||4062.8||4062.8||4063.8||4062.8|0
1651140280000|2022-04-28 10:04:40||4063.8||4064.8||4064.8||4062.8|1
1651140330000|2022-04-28 10:05:30||4065.8||4065.8||4065.8||4065.8|0
1651140350000|2022-04-28 10:05:50||4069.8||4065.8||4069.8||4065.8|2
1651140360000|2022-04-28 10:06:00||4067.8||4067.8||4067.8||4067.8|0
1651140380000|2022-04-28 10:06:20|4081.8|4068.8|4077.8|4068.8|4081.8|4068.8|4077.8|4068.8|4
1651140400000|2022-04-28 10:06:40|4079.8||4078.8||4079.8||4078.8||0
1651140420000|2022-04-28 10:07:00||4067.8||4068.8||4068.8||4067.8|0
1651140450000|2022-04-28 10:07:30||4067.8||4068.8||4068.8||4067.8|0
1651140460000|2022-04-28 10:07:40||4067.8||4067.8||4068.8||4067.8|0
1651140470000|2022-04-28 10:07:50|4077.8|4068.8|4077.8|4067.8|4077.8|4068.8|4077.8|4067.8|0
1651140530000|2022-04-28 10:08:50||4068.8||4068.8||4068.8||4067.8|0
1651140540000|2022-04-28 10:09:00|4080.8|4067.8|4079.8|4071.8|4081.8|4071.8|4077.8|4067.8|13
1651140550000|2022-04-28 10:09:10|4081.8|4073.8|4080.8|4073.8|4081.8|4073.8|4080.8|4073.8|3
1651140570000|2022-04-28 10:09:30|4086.8|4075.8|4083.8|4075.8|4086.8|4075.8|4083.8|4075.8|7
1651140590000|2022-04-28 10:09:50||4073.8||4071.8||4074.8||4071.8|17
1651140690000|2022-04-28 10:11:30|4082.8||4081.8||4082.8||4081.8||0
1651140720000|2022-04-28 10:12:00|4080.8|4069.8|4080.8|4069.8|4080.8|4069.8|4080.8|4069.8|0
1651140740000|2022-04-28 10:12:20|4079.8||4079.8||4079.8||4079.8||0
1651140840000|2022-04-28 10:14:00||4070.8||4070.8||4070.8||4070.8|0
1651140870000|2022-04-28 10:14:30|4078.8|4068.8|4078.8|4068.8|4078.8|4068.8|4078.8|4068.8|1
1651140880000|2022-04-28 10:14:40|4077.8||4077.8||4077.8||4077.8||0
1651140890000|2022-04-28 10:14:50|4076.8||4076.8||4076.8||4076.8||0
1651140900000|2022-04-28 10:15:00|4075.8|4067.8|4075.8|4061.8|4077.8|4067.8|4075.8|4061.8|3
1651141250000|2022-04-28 10:20:50||4060.8||4060.8||4060.8||4060.8|0
1651141280000|2022-04-28 10:21:20|4073.8||4072.8||4073.8||4072.8||0
1651141290000|2022-04-28 10:21:30|4070.8||4070.8||4070.8||4070.8||0
1651141310000|2022-04-28 10:21:50|4069.8||4068.8||4069.8||4068.8||0
1651141320000|2022-04-28 10:22:00|4067.8|4057.8|4070.8|4057.8|4070.8|4057.8|4067.8|4057.8|1
1651141560000|2022-04-28 10:26:00|4069.8||4069.8||4069.8||4069.8||0
1651141640000|2022-04-28 10:27:20||4058.8||4059.8||4059.8||4058.8|0
1651141650000|2022-04-28 10:27:30|4072.8||4072.8||4072.8||4072.8||0
1651141740000|2022-04-28 10:29:00|4071.8||4071.8||4071.8||4071.8||0
1651141770000|2022-04-28 10:29:30|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|0
1651141790000|2022-04-28 10:29:50||4059.8||4059.8||4059.8||4059.8|0
1651141800000|2022-04-28 10:30:00||4058.8||4057.8||4058.8||4057.8|0
1651141810000|2022-04-28 10:30:10||4058.8||4058.8||4058.8||4058.8|0
1651141820000|2022-04-28 10:30:20|4069.8|4059.8|4069.8|4058.8|4069.8|4059.8|4069.8|4058.8|0
1651141840000|2022-04-28 10:30:40||4059.8||4059.8||4059.8||4059.8|0
1651141850000|2022-04-28 10:30:50|4068.8||4068.8||4068.8||4068.8||0
1651141860000|2022-04-28 10:31:00|4067.8||4068.8||4068.8||4067.8||3
1651141880000|2022-04-28 10:31:20||4058.8||4058.8||4058.8||4057.8|0
1651141890000|2022-04-28 10:31:30||4059.8||4059.8||4059.8||4059.8|0
1651141910000|2022-04-28 10:31:50||4058.8||4059.8||4059.8||4058.8|0
1651141920000|2022-04-28 10:32:00||4058.8||4059.8||4059.8||4058.8|0
1651141940000|2022-04-28 10:32:20||4060.8||4060.8||4060.8||4060.8|0
1651141950000|2022-04-28 10:32:30||4059.8||4060.8||4060.8||4059.8|0
1651141970000|2022-04-28 10:32:50|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4059.8|1
1651141980000|2022-04-28 10:33:00||4060.8||4059.8||4060.8||4059.8|0
1651142050000|2022-04-28 10:34:10||4058.8||4058.8||4058.8||4058.8|0
1651142060000|2022-04-28 10:34:20||4059.8||4059.8||4059.8||4058.8|0
1651142230000|2022-04-28 10:37:10||4058.8||4058.8||4059.8||4058.8|0
1651142240000|2022-04-28 10:37:20||4059.8||4059.8||4059.8||4058.8|0
1651142300000|2022-04-28 10:38:20|4071.8||4071.8||4071.8||4071.8||0
1651142340000|2022-04-28 10:39:00||4060.8||4061.8||4061.8||4060.8|0
1651142350000|2022-04-28 10:39:10|4072.8|4063.8|4072.8|4063.8|4072.8|4064.8|4072.8|4063.8|0
1651142360000|2022-04-28 10:39:20|4076.8|4065.8|4073.8|4065.8|4076.8|4066.8|4073.8|4065.8|4
1651142380000|2022-04-28 10:39:40||4063.8||4063.8||4063.8||4063.8|3
1651142400000|2022-04-28 10:40:00||4065.8||4065.8||4065.8||4065.8|0
1651142430000|2022-04-28 10:40:30|4075.8|4066.8|4072.8|4064.8|4075.8|4066.8|4072.8|4064.8|4
1651142440000|2022-04-28 10:40:40||4061.8||4061.8||4061.8||4061.8|3
1651142450000|2022-04-28 10:40:50||4063.8||4063.8||4063.8||4063.8|0
1651142460000|2022-04-28 10:41:00|4075.8|4064.8|4073.8|4064.8|4075.8|4064.8|4073.8|4064.8|2
1651142500000|2022-04-28 10:41:40|4075.8|4066.8|4074.8|4066.8|4075.8|4066.8|4074.8|4066.8|0
1651142510000|2022-04-28 10:41:50|4075.8|4064.8|4075.8|4064.8|4075.8|4064.8|4075.8|4064.8|3
1651142570000|2022-04-28 10:42:50|4074.8||4074.8||4074.8||4074.8||0
1651142630000|2022-04-28 10:43:50|4075.8||4074.8||4075.8||4074.8||0
1651142700000|2022-04-28 10:45:00|4073.8|4062.8|4073.8|4063.8|4073.8|4063.8|4073.8|4062.8|0
1651142720000|2022-04-28 10:45:20||4064.8||4064.8||4064.8||4064.8|0
1651142730000|2022-04-28 10:45:30||4063.8||4063.8||4063.8||4063.8|0
1651142740000|2022-04-28 10:45:40|4072.8|4062.8|4071.8|4062.8|4072.8|4062.8|4070.8|4060.8|3
1651142810000|2022-04-28 10:46:50|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|0
1651142820000|2022-04-28 10:47:00|4069.8|4060.8|4069.8|4060.8|4070.8|4060.8|4069.8|4060.8|0
1651142830000|2022-04-28 10:47:10|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|0
1651142840000|2022-04-28 10:47:20|4069.8|4060.8|4070.8|4060.8|4070.8|4060.8|4069.8|4060.8|0
1651142850000|2022-04-28 10:47:30|4069.8|4061.8|4070.8|4061.8|4070.8|4061.8|4069.8|4061.8|0
1651142860000|2022-04-28 10:47:40|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|0
1651142870000|2022-04-28 10:47:50|4070.8||4070.8||4070.8||4070.8||0
1651142880000|2022-04-28 10:48:00|4069.8||4069.8||4070.8||4069.8||0
1651142890000|2022-04-28 10:48:10|4070.8||4070.8||4070.8||4069.8||0
1651142900000|2022-04-28 10:48:20|4069.8|4059.8|4069.8|4060.8|4069.8|4060.8|4068.8|4059.8|0
1651142920000|2022-04-28 10:48:40|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|0
1651142940000|2022-04-28 10:49:00|4069.8||4068.8||4069.8||4068.8||0
1651142950000|2022-04-28 10:49:10|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4068.8|4060.8|0
1651142960000|2022-04-28 10:49:20|4068.8|4059.8|4067.8|4058.8|4068.8|4059.8|4067.8|4058.8|0
1651142980000|2022-04-28 10:49:40|4068.8|4059.8|4067.8|4058.8|4068.8|4059.8|4067.8|4058.8|0
1651143000000|2022-04-28 10:50:00|4068.8|4059.8|4068.8|4059.8|4069.8|4060.8|4068.8|4059.8|0
1651143040000|2022-04-28 10:50:40|4067.8|4058.8|4067.8|4058.8|4067.8|4059.8|4067.8|4058.8|0
1651143060000|2022-04-28 10:51:00|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|0
1651143080000|2022-04-28 10:51:20|4069.8|4060.8|4069.8|4060.8|4070.8|4061.8|4069.8|4060.8|0
1651143090000|2022-04-28 10:51:30|4068.8|4059.8|4069.8|4060.8|4069.8|4060.8|4068.8|4059.8|0
1651143100000|2022-04-28 10:51:40|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|0
1651143110000|2022-04-28 10:51:50||4060.8||4061.8||4061.8||4060.8|0
1651143120000|2022-04-28 10:52:00|4069.8|4060.8|4070.8|4061.8|4070.8|4061.8|4069.8|4060.8|0
1651143140000|2022-04-28 10:52:20|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|0
1651143180000|2022-04-28 10:53:00|4070.8|4061.8|4069.8|4060.8|4070.8|4061.8|4069.8|4060.8|0
1651143350000|2022-04-28 10:55:50|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|0
1651143360000|2022-04-28 10:56:00|4069.8|4060.8|4069.8|4060.8|4069.8|4061.8|4069.8|4060.8|0
1651143380000|2022-04-28 10:56:20|4070.8|4061.8|4069.8|4060.8|4070.8|4061.8|4069.8|4060.8|0
1651143390000|2022-04-28 10:56:30||4059.8||4060.8||4060.8||4059.8|0
1651143420000|2022-04-28 10:57:00|4068.8|4059.8|4069.8|4060.8|4069.8|4060.8|4068.8|4059.8|0
1651143430000|2022-04-28 10:57:10|4068.8|4059.8|4068.8|4059.8|4068.8|4060.8|4068.8|4059.8|0
1651143440000|2022-04-28 10:57:20|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|0
1651143450000|2022-04-28 10:57:30|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4060.8|1
1651143460000|2022-04-28 10:57:40||4060.8||4061.8||4061.8||4060.8|0
1651143470000|2022-04-28 10:57:50||4060.8||4061.8||4061.8||4060.8|0
1651143490000|2022-04-28 10:58:10||4060.8||4061.8||4061.8||4060.8|0
1651143500000|2022-04-28 10:58:20||4062.8||4062.8||4062.8||4062.8|2
1651143510000|2022-04-28 10:58:30||4061.8||4062.8||4062.8||4061.8|0
1651143520000|2022-04-28 10:58:40||4061.8||4062.8||4062.8||4061.8|0
1651143550000|2022-04-28 10:59:10|4071.8|4063.8|4071.8|4062.8|4071.8|4063.8|4071.8|4062.8|1
1651143560000|2022-04-28 10:59:20||4063.8||4063.8||4063.8||4063.8|0
1651143570000|2022-04-28 10:59:30|4072.8|4062.8|4072.8|4064.8|4072.8|4064.8|4072.8|4062.8|1
1651143580000|2022-04-28 10:59:40|4073.8|4065.8|4073.8|4065.8|4073.8|4065.8|4073.8|4065.8|6
1651143600000|2022-04-28 11:00:00||4064.8||4064.8||4064.8||4064.8|0
1651143610000|2022-04-28 11:00:10|4074.8||4074.8||4074.8||4074.8||0
1651143620000|2022-04-28 11:00:20||4063.8||4063.8||4063.8||4063.8|0
1651143650000|2022-04-28 11:00:50||4062.8||4062.8||4062.8||4062.8|0
1651143660000|2022-04-28 11:01:00|4073.8|4061.8|4071.8|4061.8|4073.8|4061.8|4071.8|4061.8|0
1651143670000|2022-04-28 11:01:10||4062.8||4062.8||4062.8||4062.8|0
1651143690000|2022-04-28 11:01:30||4063.8||4063.8||4063.8||4063.8|0
1651143710000|2022-04-28 11:01:50|4073.8||4073.8||4073.8||4073.8||1
1651143720000|2022-04-28 11:02:00|4074.8||4074.8||4074.8||4074.8||0
1651143740000|2022-04-28 11:02:20|4075.8||4076.8||4076.8||4075.8||0
1651143770000|2022-04-28 11:02:50|4077.8||4077.8||4077.8||4077.8||0
1651143790000|2022-04-28 11:03:10|4076.8||4076.8||4076.8||4076.8||0
1651143810000|2022-04-28 11:03:30|4077.8||4077.8||4077.8||4077.8||1
1651143840000|2022-04-28 11:04:00|4078.8||4079.8||4080.8||4078.8||0
1651143880000|2022-04-28 11:04:40|4078.8||4078.8||4078.8||4078.8||0
1651143930000|2022-04-28 11:05:30|4079.8||4079.8||4079.8||4079.8||0
1651144000000|2022-04-28 11:06:40|4078.8||4078.8||4078.8||4078.8||0
1651144010000|2022-04-28 11:06:50|4079.8||4079.8||4079.8||4079.8||0
1651144030000|2022-04-28 11:07:10|4077.8|4064.8|4077.8|4065.8|4077.8|4065.8|4077.8|4064.8|0
1651144110000|2022-04-28 11:08:30|4079.8||4079.8||4079.8||4079.8||0
1651144120000|2022-04-28 11:08:40|4082.8|4066.8|4083.8|4071.8|4083.8|4071.8|4082.8|4066.8|0
1651144130000|2022-04-28 11:08:50|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|0
1651144140000|2022-04-28 11:09:00|4084.8|4073.8|4085.8|4073.8|4086.8|4073.8|4084.8|4073.8|1
1651144180000|2022-04-28 11:09:40|4086.8||4086.8||4086.8||4086.8||0
1651144190000|2022-04-28 11:09:50|4085.8||4085.8||4085.8||4085.8||0
1651144250000|2022-04-28 11:10:50|4086.8||4085.8||4086.8||4085.8||0
1651144260000|2022-04-28 11:11:00||4075.8||4075.8||4075.8||4075.8|0
1651144280000|2022-04-28 11:11:20|4086.8||4085.8||4086.8||4085.8||0
1651144290000|2022-04-28 11:11:30||4073.8||4073.8||4073.8||4073.8|1
1651144320000|2022-04-28 11:12:00|4081.8|4071.8|4079.8|4071.8|4084.8|4071.8|4079.8|4071.8|3
1651144360000|2022-04-28 11:12:40|4082.8|4072.8|4082.8|4072.8|4082.8|4072.8|4082.8|4072.8|2
1651144370000|2022-04-28 11:12:50|4081.8|4071.8|4081.8|4070.8|4081.8|4071.8|4081.8|4070.8|0
1651144380000|2022-04-28 11:13:00||4071.8||4071.8||4071.8||4070.8|0
1651144390000|2022-04-28 11:13:10||4070.8||4070.8||4070.8||4070.8|0
1651144400000|2022-04-28 11:13:20||4071.8||4071.8||4071.8||4070.8|0
1651144420000|2022-04-28 11:13:40|4079.8||4079.8||4079.8||4079.8||0
1651144520000|2022-04-28 11:15:20|4082.8||4082.8||4082.8||4082.8||1
1651144550000|2022-04-28 11:15:50||4070.8||4070.8||4070.8||4070.8|0
1651144600000|2022-04-28 11:16:40||4069.8||4069.8||4069.8||4069.8|0
1651144610000|2022-04-28 11:16:50||4070.8||4069.8||4070.8||4069.8|0
1651144630000|2022-04-28 11:17:10||4070.8||4070.8||4070.8||4070.8|0
1651144640000|2022-04-28 11:17:20||4069.8||4070.8||4070.8||4069.8|0
1651144660000|2022-04-28 11:17:40||4069.8||4070.8||4070.8||4069.8|0
1651145000000|2022-04-28 11:23:20||4073.8||4073.8||4073.8||4073.8|0
1651145150000|2022-04-28 11:25:50|4081.8|4070.8|4081.8|4070.8|4081.8|4070.8|4081.8|4070.8|2
1651145230000|2022-04-28 11:27:10|4083.8||4084.8||4084.8||4083.8||0
1651145290000|2022-04-28 11:28:10|4083.8||4083.8||4083.8||4083.8||0
1651145360000|2022-04-28 11:29:20|4082.8||4082.8||4082.8||4082.8||0
1651145370000|2022-04-28 11:29:30|4081.8||4081.8||4081.8||4081.8||0
1651145390000|2022-04-28 11:29:50|4080.8||4081.8||4081.8||4080.8||0
1651145450000|2022-04-28 11:30:50||4069.8||4069.8||4069.8||4069.8|2
1651145480000|2022-04-28 11:31:20|4080.8|4065.8|4080.8|4065.8|4080.8|4065.8|4080.8|4065.8|0
1651145530000|2022-04-28 11:32:10|4081.8||4081.8||4081.8||4081.8||0
1651145660000|2022-04-28 11:34:20|4080.8||4080.8||4080.8||4080.8||0
1651145720000|2022-04-28 11:35:20|4079.8||4079.8||4079.8||4079.8||0
1651145730000|2022-04-28 11:35:30|4078.8||4078.8||4078.8||4078.8||0
1651145740000|2022-04-28 11:35:40|4077.8||4077.8||4077.8||4077.8||0
1651145760000|2022-04-28 11:36:00|4076.8|4062.8|4076.8|4062.8|4076.8|4062.8|4076.8|4062.8|0
1651145790000|2022-04-28 11:36:30|4075.8||4074.8||4075.8||4074.8||0
1651145820000|2022-04-28 11:37:00||4063.8||4063.8||4063.8||4063.8|0
1651145850000|2022-04-28 11:37:30||4065.8||4063.8||4065.8||4063.8|0
1651145920000|2022-04-28 11:38:40||4062.8||4062.8||4062.8||4062.8|0
1651145940000|2022-04-28 11:39:00||4063.8||4063.8||4063.8||4063.8|2
1651145970000|2022-04-28 11:39:30|4075.8||4075.8||4075.8||4074.8||0
1651145980000|2022-04-28 11:39:40|4074.8||4074.8||4075.8||4073.8||0
1651146060000|2022-04-28 11:41:00||4062.8||4062.8||4062.8||4062.8|1
1651146070000|2022-04-28 11:41:10|4073.8||4072.8||4073.8||4072.8||0
1651146120000|2022-04-28 11:42:00|4071.8|4059.8|4070.8|4059.8|4071.8|4059.8|4070.8|4059.8|1
1651146130000|2022-04-28 11:42:10|4071.8||4071.8||4071.8||4071.8||0
1651146170000|2022-04-28 11:42:50||4062.8||4062.8||4062.8||4062.8|0
1651146200000|2022-04-28 11:43:20|4072.8||4072.8||4072.8||4072.8||0
1651146240000|2022-04-28 11:44:00|4073.8||4073.8||4073.8||4073.8||0
1651146250000|2022-04-28 11:44:10|4072.8||4072.8||4072.8||4072.8||0
1651146280000|2022-04-28 11:44:40|4073.8||4072.8||4073.8||4072.8||0
1651146390000|2022-04-28 11:46:30|4073.8||4072.8||4073.8||4072.8||0
1651146420000|2022-04-28 11:47:00|4073.8||4073.8||4073.8||4073.8||0
1651146430000|2022-04-28 11:47:10|4072.8||4072.8||4072.8||4072.8||0
1651146470000|2022-04-28 11:47:50|4073.8||4073.8||4073.8||4073.8||0
1651146510000|2022-04-28 11:48:30|4072.8||4072.8||4072.8||4072.8||0
1651146740000|2022-04-28 11:52:20|4071.8||4071.8||4071.8||4071.8||0
1651146760000|2022-04-28 11:52:40|4070.8|4061.8|4070.8|4060.8|4070.8|4061.8|4070.8|4060.8|0
1651146780000|2022-04-28 11:53:00||4059.8||4059.8||4059.8||4059.8|0
1651146790000|2022-04-28 11:53:10|4069.8||4068.8||4069.8||4068.8||0
1651146820000|2022-04-28 11:53:40|4070.8|4060.8|4070.8|4059.8|4070.8|4060.8|4070.8|4059.8|0
1651146840000|2022-04-28 11:54:00||4060.8||4060.8||4060.8||4060.8|0
1651146900000|2022-04-28 11:55:00||4059.8||4059.8||4059.8||4059.8|0
1651146920000|2022-04-28 11:55:20||4060.8||4060.8||4060.8||4060.8|0
1651146940000|2022-04-28 11:55:40||4059.8||4059.8||4059.8||4059.8|1
1651146950000|2022-04-28 11:55:50|4069.8||4069.8||4069.8||4069.8||0
1651146960000|2022-04-28 11:56:00|4068.8||4068.8||4068.8||4068.8||0
1651146970000|2022-04-28 11:56:10||4056.8||4056.8||4056.8||4056.8|2
1651146990000|2022-04-28 11:56:30||4057.8||4057.8||4057.8||4057.8|0
1651147040000|2022-04-28 11:57:20||4056.8||4056.8||4056.8||4056.8|0
1651147080000|2022-04-28 11:58:00||4055.8||4055.8||4055.8||4055.8|7
1651147090000|2022-04-28 11:58:10||4053.8||4053.8||4053.8||4053.8|0
1651147100000|2022-04-28 11:58:20|||||||||5
1651147120000|2022-04-28 11:58:40|4067.8||4066.8||4067.8||4066.8||0
1651147180000|2022-04-28 11:59:40||4054.8||4054.8||4054.8||4054.8|0
1651147220000|2022-04-28 12:00:20||4055.8||4055.8||4055.8||4055.8|0
1651147230000|2022-04-28 12:00:30|4068.8||4068.8||4068.8||4068.8||2
1651147240000|2022-04-28 12:00:40|4069.8||4068.8||4069.8||4068.8||0
1651147260000|2022-04-28 12:01:00|4067.8||4067.8||4067.8||4067.8||0
1651147270000|2022-04-28 12:01:10|4068.8||4068.8||4068.8||4068.8||0
1651147280000|2022-04-28 12:01:20|4067.8||4067.8||4067.8||4067.8||0
1651147300000|2022-04-28 12:01:40|4068.8||4068.8||4068.8||4068.8||0
1651147310000|2022-04-28 12:01:50||4056.8||4056.8||4056.8||4056.8|0
1651147320000|2022-04-28 12:02:00||4058.8||4058.8||4058.8||4058.8|0
1651147340000|2022-04-28 12:02:20||4056.8||4056.8||4056.8||4056.8|0
1651147370000|2022-04-28 12:02:50|4069.8||4069.8||4069.8||4069.8||0
1651147420000|2022-04-28 12:03:40||4058.8||4058.8||4058.8||4058.8|0
1651147440000|2022-04-28 12:04:00||4059.8||4059.8||4059.8||4059.8|0
1651147470000|2022-04-28 12:04:30||4060.8||4060.8||4060.8||4060.8|0
1651147480000|2022-04-28 12:04:40||4059.8||4059.8||4059.8||4059.8|0
1651147500000|2022-04-28 12:05:00|4068.8||4068.8||4068.8||4068.8||0
1651147530000|2022-04-28 12:05:30|4069.8||4069.8||4069.8||4069.8||0
1651147540000|2022-04-28 12:05:40||4060.8||4060.8||4060.8||4060.8|0
1651147550000|2022-04-28 12:05:50||4059.8||4059.8||4059.8||4059.8|0
1651147630000|2022-04-28 12:07:10|4074.8|4063.8|4070.8|4061.8|4074.8|4063.8|4070.8|4061.8|5
1651147640000|2022-04-28 12:07:20||4062.8||4062.8||4062.8||4062.8|0
1651147650000|2022-04-28 12:07:30||4061.8||4061.8||4061.8||4061.8|0
1651147670000|2022-04-28 12:07:50||4060.8||4060.8||4060.8||4060.8|0
1651147700000|2022-04-28 12:08:20|4071.8|4059.8|4068.8|4059.8|4071.8|4059.8|4068.8|4059.8|0
1651147710000|2022-04-28 12:08:30|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4068.8|4060.8|0
1651147760000|2022-04-28 12:09:20|4068.8||4070.8||4071.8||4068.8||0
1651147790000|2022-04-28 12:09:50||4061.8||4061.8||4061.8||4061.8|0
1651147800000|2022-04-28 12:10:00||4062.8||4060.8||4062.8||4060.8|1
1651147810000|2022-04-28 12:10:10||4058.8||4058.8||4058.8||4058.8|0
1651147830000|2022-04-28 12:10:30|4071.8||4068.8||4071.8||4068.8||0
1651147860000|2022-04-28 12:11:00|4069.8||4069.8||4069.8||4069.8||0
1651147870000|2022-04-28 12:11:10|4068.8||4068.8||4069.8||4068.8||0
1651147890000|2022-04-28 12:11:30|4071.8||4068.8||4071.8||4068.8||0
1651147910000|2022-04-28 12:11:50|4069.8||4069.8||4069.8||4069.8||0
1651147940000|2022-04-28 12:12:20|4068.8||4068.8||4069.8||4068.8||0
1651147950000|2022-04-28 12:12:30|4071.8||4068.8||4071.8||4068.8||0
1651148070000|2022-04-28 12:14:30|4067.8|4054.8|4067.8|4054.8|4067.8|4054.8|4067.8|4054.8|2
1651148140000|2022-04-28 12:15:40|4066.8||4068.8||4068.8||4066.8||0
1651148150000|2022-04-28 12:15:50|4067.8||4065.8||4067.8||4065.8||0
1651148160000|2022-04-28 12:16:00|4066.8||4068.8||4068.8||4066.8||0
1651148170000|2022-04-28 12:16:10|4067.8||4067.8||4067.8||4067.8||0
1651148200000|2022-04-28 12:16:40|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1651148210000|2022-04-28 12:16:50||4058.8||4058.8||4058.8||4058.8|0
1651148220000|2022-04-28 12:17:00|4074.8||4069.8||4074.8||4069.8||5
1651148260000|2022-04-28 12:17:40||4056.8||4056.8||4056.8||4056.8|0
1651148300000|2022-04-28 12:18:20||4057.8||4057.8||4057.8||4057.8|0
1651148310000|2022-04-28 12:18:30|4071.8|4059.8|4070.8|4059.8|4071.8|4059.8|4070.8|4059.8|3
1651148350000|2022-04-28 12:19:10|4071.8||4071.8||4071.8||4071.8||0
1651148400000|2022-04-28 12:20:00|4070.8||4069.8||4070.8||4069.8||0
1651148430000|2022-04-28 12:20:30|4068.8||4068.8||4068.8||4068.8||2
1651148520000|2022-04-28 12:22:00|4069.8||4069.8||4069.8||4069.8||0
1651148530000|2022-04-28 12:22:10|4070.8||4069.8||4070.8||4069.8||0
1651148540000|2022-04-28 12:22:20|4070.8|4063.8|4072.8|4063.8|4072.8|4063.8|4069.8|4063.8|3
1651148570000|2022-04-28 12:22:50|4073.8||4073.8||4073.8||4073.8||0
1651148580000|2022-04-28 12:23:00|4074.8|4064.8|4074.8|4064.8|4074.8|4064.8|4074.8|4064.8|0
1651148600000|2022-04-28 12:23:20||4062.8||4064.8||4064.8||4062.8|0
1651148610000|2022-04-28 12:23:30||4063.8||4063.8||4063.8||4063.8|0
1651148620000|2022-04-28 12:23:40|4073.8||4073.8||4073.8||4073.8||0
1651148690000|2022-04-28 12:24:50||4062.8||4062.8||4062.8||4062.8|0
1651148710000|2022-04-28 12:25:10|4074.8|4065.8|4074.8|4066.8|4074.8|4066.8|4074.8|4062.8|2
1651148720000|2022-04-28 12:25:20|4075.8|4062.8|4074.8|4066.8|4075.8|4066.8|4074.8|4062.8|19
1651148760000|2022-04-28 12:26:00|4075.8|4065.8|4075.8|4066.8|4075.8|4068.8|4075.8|4065.8|16
1651148800000|2022-04-28 12:26:40|4076.8|4067.8|4079.8|4066.8|4086.8|4067.8|4076.8|4066.8|2
1651148810000|2022-04-28 12:26:50|4076.8|4062.8|4074.8|4062.8|4076.8|4062.8|4074.8|4062.8|0
1651148820000|2022-04-28 12:27:00|4072.8||4072.8||4072.8||4072.8||0
1651148840000|2022-04-28 12:27:20|4074.8||4074.8||4074.8||4074.8||5
1651148850000|2022-04-28 12:27:30|4075.8||4074.8||4075.8||4074.8||0
1651148860000|2022-04-28 12:27:40|4075.8||4075.8||4075.8||4075.8||0
1651148870000|2022-04-28 12:27:50|4074.8||4074.8||4075.8||4073.8||0
1651148880000|2022-04-28 12:28:00||4061.8||4060.8||4061.8||4060.8|0
1651149010000|2022-04-28 12:30:10|4075.8||4075.8||4076.8||4074.8||0
1651149030000|2022-04-28 12:30:30|4076.8||4078.8||4078.8||4076.8||0
1651149050000|2022-04-28 12:30:50|4077.8||4077.8||4077.8||4077.8||0
1651149070000|2022-04-28 12:31:10|4076.8||4076.8||4076.8||4076.8||0
1651149090000|2022-04-28 12:31:30|4077.8|4061.8|4077.8|4061.8|4077.8|4061.8|4076.8|4061.8|0
1651149110000|2022-04-28 12:31:50|4076.8||4076.8||4076.8||4076.8||0
1651149120000|2022-04-28 12:32:00|4075.8|4062.8|4075.8|4063.8|4075.8|4063.8|4075.8|4062.8|0
1651149130000|2022-04-28 12:32:10|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|0
1651149150000|2022-04-28 12:32:30||4065.8||4065.8||4065.8||4065.8|0
1651149160000|2022-04-28 12:32:40||4066.8||4066.8||4066.8||4066.8|0
1651149170000|2022-04-28 12:32:50||4065.8||4065.8||4065.8||4065.8|0
1651149190000|2022-04-28 12:33:10|4075.8||4075.8||4075.8||4075.8||0
1651149200000|2022-04-28 12:33:20|4076.8||4075.8||4076.8||4075.8||0
1651149210000|2022-04-28 12:33:30|4074.8|4062.8|4073.8|4061.8|4074.8|4062.8|4073.8|4061.8|1
1651149220000|2022-04-28 12:33:40|4074.8||4075.8||4076.8||4074.8||0
1651149280000|2022-04-28 12:34:40|4074.8|4060.8|4070.8|4055.8|4074.8|4060.8|4070.8|4055.8|0
1651149290000|2022-04-28 12:34:50||4056.8||4056.8||4056.8||4056.8|0
1651149310000|2022-04-28 12:35:10|4072.8|4057.8|4071.8|4057.8|4072.8|4057.8|4071.8|4057.8|0
1651149320000|2022-04-28 12:35:20|4070.8||4070.8||4070.8||4070.8||0
1651149330000|2022-04-28 12:35:30|4069.8|4056.8|4068.8|4056.8|4069.8|4056.8|4068.8|4056.8|0
1651149340000|2022-04-28 12:35:40|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|0
1651149350000|2022-04-28 12:35:50|4066.8|4053.8|4066.8|4053.8|4066.8|4053.8|4066.8|4053.8|0
1651149380000|2022-04-28 12:36:20|4067.8|4055.8|4068.8|4055.8|4068.8|4055.8|4067.8|4055.8|0
1651149390000|2022-04-28 12:36:30|||||||||1
1651149420000|2022-04-28 12:37:00|4069.8|4056.8|4069.8|4056.8|4069.8|4056.8|4069.8|4056.8|0
1651149430000|2022-04-28 12:37:10|4073.8|4057.8|4073.8|4058.8|4073.8|4058.8|4073.8|4057.8|0
1651149450000|2022-04-28 12:37:30|4075.8|4059.8|4074.8|4059.8|4075.8|4059.8|4074.8|4059.8|0
1651149460000|2022-04-28 12:37:40||4060.8||4060.8||4060.8||4060.8|1
1651149480000|2022-04-28 12:38:00|4075.8||4075.8||4075.8||4075.8||0
1651149500000|2022-04-28 12:38:20|4078.8|4065.8|4078.8|4065.8|4078.8|4065.8|4078.8|4065.8|0
1651149540000|2022-04-28 12:39:00|4077.8||4077.8||4077.8||4077.8||0
1651149560000|2022-04-28 12:39:20|4076.8||4076.8||4076.8||4076.8||0
1651149580000|2022-04-28 12:39:40|4077.8|4066.8|4078.8|4066.8|4078.8|4066.8|4077.8|4066.8|1
1651149620000|2022-04-28 12:40:20|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|0
1651149640000|2022-04-28 12:40:40||4066.8||4066.8||4066.8||4066.8|0
1651149650000|2022-04-28 12:40:50||4065.8||4065.8||4065.8||4065.8|0
1651149660000|2022-04-28 12:41:00||4066.8||4066.8||4066.8||4066.8|0
1651149680000|2022-04-28 12:41:20|4078.8||4078.8||4078.8||4078.8||0
1651149720000|2022-04-28 12:42:00|4080.8||4082.8||4082.8||4080.8||0
1651149730000|2022-04-28 12:42:10|4081.8||4080.8||4081.8||4080.8||0
1651149740000|2022-04-28 12:42:20|4079.8||4079.8||4079.8||4079.8||0
1651149750000|2022-04-28 12:42:30|4078.8||4078.8||4078.8||4078.8||0
1651149790000|2022-04-28 12:43:10|4077.8||4077.8||4077.8||4077.8||0
1651149820000|2022-04-28 12:43:40|4076.8||4076.8||4076.8||4076.8||0
1651149830000|2022-04-28 12:43:50|4075.8|4063.8|4075.8|4063.8|4075.8|4063.8|4075.8|4063.8|2
1651149920000|2022-04-28 12:45:20||4060.8||4060.8||4060.8||4060.8|0
1651150000000|2022-04-28 12:46:40|4074.8||4074.8||4074.8||4074.8||0
1651150010000|2022-04-28 12:46:50|4075.8||4075.8||4075.8||4075.8||0
1651150020000|2022-04-28 12:47:00|4074.8||4075.8||4075.8||4074.8||0
1651150040000|2022-04-28 12:47:20|4074.8||4075.8||4075.8||4074.8||0
1651150110000|2022-04-28 12:48:30|4074.8||4074.8||4074.8||4074.8||0
1651150120000|2022-04-28 12:48:40|4075.8||4075.8||4075.8||4075.8||0
1651150130000|2022-04-28 12:48:50|4074.8||4074.8||4074.8||4074.8||0
1651150150000|2022-04-28 12:49:10|4073.8||4071.8||4073.8||4071.8||0
1651150160000|2022-04-28 12:49:20|4073.8||4072.8||4073.8||4072.8||0
1651150170000|2022-04-28 12:49:30|4071.8|4059.8|4070.8|4059.8|4072.8|4059.8|4070.8|4059.8|0
1651150230000|2022-04-28 12:50:30|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1651150280000|2022-04-28 12:51:20|4068.8|4055.8|4067.8|4055.8|4068.8|4055.8|4067.8|4055.8|0
1651150290000|2022-04-28 12:51:30|4066.8||4067.8||4067.8||4066.8||0
1651150310000|2022-04-28 12:51:50|||||||||3
1651150320000|2022-04-28 12:52:00|4069.8||4068.8||4069.8||4068.8||0
1651150330000|2022-04-28 12:52:10|4069.8||4067.8||4069.8||4067.8||0
1651150340000|2022-04-28 12:52:20|4062.8||4062.8||4062.8||4062.8||2
1651150350000|2022-04-28 12:52:30|4065.8|4053.8|4061.8|4053.8|4065.8|4053.8|4061.8|4053.8|2
1651150370000|2022-04-28 12:52:50||4049.8||4049.8||4049.8||4049.8|1
1651150380000|2022-04-28 12:53:00||4050.8||4050.8||4050.8||4050.8|0
1651150390000|2022-04-28 12:53:10||4049.8||4049.8||4049.8||4049.8|0
1651150450000|2022-04-28 12:54:10||4050.8||4051.8||4051.8||4050.8|0
1651150460000|2022-04-28 12:54:20|||||||||1
1651150520000|2022-04-28 12:55:20||4049.8||4049.8||4049.8||4049.8|0
1651150590000|2022-04-28 12:56:30|4057.8|4051.8|4061.8|4051.8|4061.8|4051.8|4057.8|4051.8|2
1651150640000|2022-04-28 12:57:20||4049.8||4049.8||4049.8||4049.8|0
1651150650000|2022-04-28 12:57:30||4050.8||4050.8||4050.8||4050.8|0
1651150670000|2022-04-28 12:57:50||4051.8||4052.8||4052.8||4051.8|0
1651150690000|2022-04-28 12:58:10||4051.8||4051.8||4051.8||4051.8|0
1651150750000|2022-04-28 12:59:10|4059.8|4049.8|4061.8|4050.8|4061.8|4050.8|4059.8|4049.8|5
1651150800000|2022-04-28 13:00:00||4049.8||4049.8||4049.8||4049.8|0
1651150810000|2022-04-28 13:00:10||4050.8||4050.8||4051.8||4050.8|0
1651150820000|2022-04-28 13:00:20||4051.8||4051.8||4051.8||4051.8|0
1651150850000|2022-04-28 13:00:50|4067.8||4067.8||4067.8||4067.8||7
1651150860000|2022-04-28 13:01:00||4052.8||4053.8||4053.8||4052.8|0
1651150890000|2022-04-28 13:01:30|4066.8||4066.8||4066.8||4066.8||0
1651150900000|2022-04-28 13:01:40|4065.8||4064.8||4065.8||4064.8||0
1651150910000|2022-04-28 13:01:50|4065.8|4054.8|4066.8|4054.8|4066.8|4054.8|4065.8|4054.8|0
1651150930000|2022-04-28 13:02:10|4068.8|4055.8|4068.8|4056.8|4068.8|4056.8|4068.8|4055.8|0
1651150950000|2022-04-28 13:02:30|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|1
1651150980000|2022-04-28 13:03:00|4066.8|4054.8|4065.8|4054.8|4066.8|4054.8|4065.8|4054.8|0
1651151020000|2022-04-28 13:03:40||4056.8||4056.8||4056.8||4056.8|0
1651151040000|2022-04-28 13:04:00|4066.8||4067.8||4067.8||4066.8||0
1651151070000|2022-04-28 13:04:30|4066.8||4066.8||4066.8||4066.8||0
1651151090000|2022-04-28 13:04:50|4065.8||4065.8||4065.8||4065.8||0
1651151120000|2022-04-28 13:05:20|4066.8||4066.8||4066.8||4066.8||0
1651151130000|2022-04-28 13:05:30|4067.8||4067.8||4067.8||4067.8||0
1651151140000|2022-04-28 13:05:40|4068.8|4057.8|4068.8|4057.8|4068.8|4057.8|4068.8|4057.8|0
1651151150000|2022-04-28 13:05:50||4056.8||4056.8||4056.8||4056.8|0
1651151160000|2022-04-28 13:06:00|4067.8|4057.8|4067.8|4056.8|4067.8|4057.8|4067.8|4056.8|0
1651151170000|2022-04-28 13:06:10|4068.8|4057.8|4068.8|4058.8|4068.8|4058.8|4068.8|4057.8|0
1651151190000|2022-04-28 13:06:30|4071.8||4071.8||4071.8||4071.8||1
1651151200000|2022-04-28 13:06:40||4059.8||4059.8||4060.8||4059.8|0
1651151220000|2022-04-28 13:07:00||4060.8||4060.8||4060.8||4060.8|0
1651151230000|2022-04-28 13:07:10||4059.8||4060.8||4060.8||4059.8|0
1651151240000|2022-04-28 13:07:20|4073.8|4059.8|4073.8|4059.8|4073.8|4059.8|4073.8|4059.8|0
1651151250000|2022-04-28 13:07:30||4060.8||4059.8||4060.8||4059.8|0
1651151430000|2022-04-28 13:10:30|4072.8||4071.8||4072.8||4071.8||0
1651151440000|2022-04-28 13:10:40|4070.8|4058.8|4069.8|4058.8|4070.8|4058.8|4069.8|4058.8|0
1651151450000|2022-04-28 13:10:50||4056.8||4056.8||4056.8||4056.8|0
1651151460000|2022-04-28 13:11:00|4068.8||4067.8||4068.8||4067.8||0
1651151560000|2022-04-28 13:12:40|4068.8||4069.8||4069.8||4068.8||0
1651151570000|2022-04-28 13:12:50|4068.8|4057.8|4068.8|4058.8|4068.8|4058.8|4068.8|4057.8|0
1651151590000|2022-04-28 13:13:10||4057.8||4057.8||4057.8||4057.8|0
1651151610000|2022-04-28 13:13:30|4067.8||4067.8||4067.8||4067.8||0
1651151650000|2022-04-28 13:14:10|4066.8|4056.8|4065.8|4056.8|4066.8|4056.8|4065.8|4056.8|0
1651151690000|2022-04-28 13:14:50|4064.8|4055.8|4064.8|4055.8|4064.8|4055.8|4064.8|4055.8|2
1651151700000|2022-04-28 13:15:00|4063.8|4053.8|4063.8|4053.8|4064.8|4053.8|4063.8|4053.8|0
1651151710000|2022-04-28 13:15:10|4064.8|4054.8|4064.8|4053.8|4064.8|4054.8|4063.8|4053.8|0
1651151720000|2022-04-28 13:15:20|4065.8||4066.8||4066.8||4065.8||0
1651151740000|2022-04-28 13:15:40||4054.8||4055.8||4055.8||4054.8|0
1651151750000|2022-04-28 13:15:50||4054.8||4054.8||4054.8||4054.8|0
1651151770000|2022-04-28 13:16:10||4055.8||4056.8||4056.8||4055.8|0
1651151790000|2022-04-28 13:16:30|4067.8||4067.8||4067.8||4067.8||0
1651151840000|2022-04-28 13:17:20|4069.8||4068.8||4069.8||4067.8||0
1651151860000|2022-04-28 13:17:40|4067.8||4067.8||4067.8||4067.8||0
1651151880000|2022-04-28 13:18:00|4068.8||4068.8||4068.8||4068.8||0
1651151890000|2022-04-28 13:18:10||4057.8||4058.8||4058.8||4057.8|0
1651151950000|2022-04-28 13:19:10||4057.8||4057.8||4057.8||4056.8|0
1651151980000|2022-04-28 13:19:40||4058.8||4058.8||4058.8||4058.8|0
1651152090000|2022-04-28 13:21:30|4069.8|4059.8|4069.8|4059.8|4069.8|4059.8|4069.8|4059.8|0
1651152110000|2022-04-28 13:21:50|4068.8|4058.8|4068.8|4058.8|4068.8|4058.8|4068.8|4058.8|0
1651152410000|2022-04-28 13:26:50||4059.8||4058.8||4059.8||4058.8|0
1651152440000|2022-04-28 13:27:20||4059.8||4059.8||4059.8||4059.8|0
1651152460000|2022-04-28 13:27:40||4058.8||4058.8||4058.8||4058.8|1
1651152480000|2022-04-28 13:28:00|4064.8|4056.8|4062.8|4052.8|4066.8|4056.8|4062.8|4052.8|17
1651152490000|2022-04-28 13:28:10||4051.8||4053.8||4053.8||4051.8|0
1651152500000|2022-04-28 13:28:20||4051.8||4051.8||4052.8||4051.8|0
1651152530000|2022-04-28 13:28:50||4052.8||4051.8||4052.8||4051.8|0
1651152550000|2022-04-28 13:29:10|4061.8||4061.8||4061.8||4061.8||0
1651152590000|2022-04-28 13:29:50|4060.8|4049.8|4053.8|4045.8|4060.8|4049.8|4053.8|4045.8|6
1651152600000|2022-04-28 13:30:00|4057.8|4042.8|4058.8|4043.8|4058.8|4045.8|4051.8|4042.8|5
1651152610000|2022-04-28 13:30:10|4062.8|4044.8|4061.8|4045.8|4062.8|4045.8|4061.8|4044.8|0
1651152620000|2022-04-28 13:30:20||4044.8||4041.8||4046.8||4041.8|3
1651152630000|2022-04-28 13:30:30|4071.8|4042.8|4065.8|4050.8|4073.8|4053.8|4062.8|4042.8|0
1651152640000|2022-04-28 13:30:40|4066.8||4066.8||4066.8||4065.8||0
1651152650000|2022-04-28 13:30:50|4065.8|4053.8|4067.8|4053.8|4067.8|4053.8|4064.8|4053.8|0
1651152660000|2022-04-28 13:31:00|4069.8|4054.8|4072.8|4059.8|4073.8|4059.8|4068.8|4054.8|0
1651152670000|2022-04-28 13:31:10|4073.8|4060.8|4073.8|4060.8|4073.8|4060.8|4073.8|4060.8|0
1651152680000|2022-04-28 13:31:20|4071.8|4055.8|4067.8|4055.8|4071.8|4055.8|4066.8|4055.8|0
1651152690000|2022-04-28 13:31:30|4069.8|4056.8|4074.8|4062.8|4074.8|4062.8|4069.8|4056.8|0
1651152700000|2022-04-28 13:31:40|4076.8|4063.8|4080.8|4069.8|4081.8|4069.8|4076.8|4063.8|9
1651152710000|2022-04-28 13:31:50||4067.8||4063.8||4067.8||4063.8|2
1651152720000|2022-04-28 13:32:00|4079.8|4062.8|4070.8|4056.8|4079.8|4062.8|4070.8|4056.8|0
1651152730000|2022-04-28 13:32:10|4069.8|4050.8|4066.8|4050.8|4069.8|4050.8|4066.8|4050.8|4
1651152740000|2022-04-28 13:32:20||4051.8||4051.8||4051.8||4051.8|0
1651152750000|2022-04-28 13:32:30|4065.8|4052.8|4063.8|4052.8|4065.8|4053.8|4063.8|4052.8|0
1651152770000|2022-04-28 13:32:50||4049.8||4045.8||4049.8||4045.8|8
1651152780000|2022-04-28 13:33:00||4046.8||4049.8||4051.8||4045.8|0
1651152790000|2022-04-28 13:33:10|4061.8|4051.8|4060.8|4047.8|4061.8|4051.8|4060.8|4045.8|0
1651152800000|2022-04-28 13:33:20|4061.8|4048.8|4068.8|4051.8|4068.8|4055.8|4061.8|4048.8|6
1651152810000|2022-04-28 13:33:30|4067.8|4048.8|4067.8|4048.8|4067.8|4048.8|4067.8|4048.8|0
1651152820000|2022-04-28 13:33:40|4066.8|4046.8|4058.8|4043.8|4066.8|4047.8|4058.8|4043.8|0
1651152830000|2022-04-28 13:33:50|4057.8|4042.8|4051.8|4038.8|4057.8|4042.8|4046.8|4038.8|14
1651152840000|2022-04-28 13:34:00|4050.8|4036.8|4050.8|4036.8|4050.8|4037.8|4050.8|4036.8|0
1651152850000|2022-04-28 13:34:10|4049.8|4033.8|4047.8|4033.8|4049.8|4035.8|4047.8|4033.8|0
1651152860000|2022-04-28 13:34:20|4041.8||4048.8||4048.8||4041.8||5
1651152870000|2022-04-28 13:34:30|4050.8|4034.8|4051.8|4038.8|4051.8|4038.8|4047.8|4034.8|0
1651152880000|2022-04-28 13:34:40|4050.8|4037.8|4047.8|4033.8|4050.8|4039.8|4047.8|4033.8|2
1651152890000|2022-04-28 13:34:50|4044.8|4030.8|4034.8|4022.8|4044.8|4030.8|4030.8|4019.8|17
1651152900000|2022-04-28 13:35:00|4033.8|4024.8|4034.8|4019.8|4034.8|4024.8|4029.8|4019.8|1
1651152910000|2022-04-28 13:35:10|4031.8|4022.8|4033.8|4022.8|4035.8|4026.8|4031.8|4022.8|10
1651152920000|2022-04-28 13:35:20|4034.8||4031.8||4034.8||4031.8||0
1651152930000|2022-04-28 13:35:30|4032.8||4030.8||4032.8||4030.8||14
1651152940000|2022-04-28 13:35:40|4031.8|4023.8|4034.8|4023.8|4035.8|4023.8|4029.8|4023.8|6
1651152950000|2022-04-28 13:35:50|4035.8|4022.8|4034.8|4022.8|4035.8|4022.8|4033.8|4022.8|0
1651152960000|2022-04-28 13:36:00|4033.8|4019.8|4024.8|4015.8|4033.8|4019.8|4024.8|4015.8|19
1651152970000|2022-04-28 13:36:10|4025.8|4014.8|4027.8|4014.8|4027.8|4014.8|4023.8|4014.8|13
1651152980000|2022-04-28 13:36:20|4025.8|4015.8|4027.8|4009.8|4027.8|4015.8|4024.8|4009.8|10
1651152990000|2022-04-28 13:36:30|4026.8|4008.8|4015.8|4005.8|4026.8|4008.8|4015.8|4005.8|27
1651153000000|2022-04-28 13:36:40|4021.8|4003.8|4014.8|4004.8|4021.8|4007.8|4011.8|4001.8|64
1651153010000|2022-04-28 13:36:50|4013.8|4001.8|4013.8|4001.8|4018.8|4003.8|4013.8|4001.8|7
1651153020000|2022-04-28 13:37:00|4012.8|4000.8|4014.8|4004.8|4014.8|4006.8|4012.8|4000.8|2
1651153030000|2022-04-28 13:37:10|4013.8|4005.8|4017.8|4006.8|4018.8|4006.8|4013.8|4005.8|3
1651153040000|2022-04-28 13:37:20|4016.8|4007.8|4009.8|4001.8|4016.8|4007.8|4009.8|3996.8|24
1651153050000|2022-04-28 13:37:30|4010.8|4000.8|4006.8|3998.8|4011.8|4003.8|4006.8|3996.8|14
1651153060000|2022-04-28 13:37:40|4005.8|3997.8|4016.8|4006.8|4016.8|4006.8|4005.8|3996.8|32
1651153070000|2022-04-28 13:37:50|4013.8|4003.8|4011.8|4003.8|4013.8|4005.8|4011.8|4000.8|0
1651153080000|2022-04-28 13:38:00|4009.8|3999.8|4000.8|3993.8|4009.8|4001.8|4000.8|3993.8|49
1651153090000|2022-04-28 13:38:10|4002.8|3994.8|4004.8|3994.8|4006.8|3996.8|4002.8|3993.8|19
1651153100000|2022-04-28 13:38:20|4006.8|3995.8|4009.8|3999.8|4009.8|4001.8|4006.8|3994.8|8
1651153110000|2022-04-28 13:38:30|4011.8|3996.8|4011.8|3999.8|4011.8|4003.8|4011.8|3995.8|19
1651153120000|2022-04-28 13:38:40||4001.8||4000.8||4003.8||3999.8|1
1651153130000|2022-04-28 13:38:50|4013.8|4001.8|4015.8|4003.8|4016.8|4005.8|4013.8|4000.8|16
1651153150000|2022-04-28 13:39:10|4016.8|4004.8|4016.8|4004.8|4016.8|4005.8|4012.8|4004.8|1
1651153160000|2022-04-28 13:39:20|4013.8|4003.8|4016.8|4006.8|4016.8|4007.8|4013.8|4003.8|1
1651153170000|2022-04-28 13:39:30||4007.8||4007.8||4007.8||4007.8|0
1651153180000|2022-04-28 13:39:40|4019.8|4008.8|4024.8|4013.8|4024.8|4016.8|4019.8|4008.8|14
1651153190000|2022-04-28 13:39:50|4022.8|4012.8|4020.8|4008.8|4022.8|4012.8|4018.8|4008.8|0
1651153200000|2022-04-28 13:40:00|4019.8|4009.8|4018.8|4009.8|4019.8|4010.8|4017.8|4008.8|0
1651153210000|2022-04-28 13:40:10|4019.8|4010.8|4024.8|4013.8|4024.8|4013.8|4019.8|4010.8|2
1651153220000|2022-04-28 13:40:20|4025.8|4015.8|4026.8|4015.8|4027.8|4016.8|4025.8|4014.8|0
1651153230000|2022-04-28 13:40:30|4027.8|4013.8|4025.8|4014.8|4027.8|4015.8|4022.8|4011.8|0
1651153240000|2022-04-28 13:40:40|4024.8|4015.8|4026.8|4014.8|4026.8|4016.8|4024.8|4014.8|2
1651153250000|2022-04-28 13:40:50|4025.8|4015.8|4021.8|4010.8|4025.8|4015.8|4020.8|4010.8|2
1651153260000|2022-04-28 13:41:00|4022.8|4011.8|4025.8|4014.8|4025.8|4018.8|4022.8|4011.8|5
1651153270000|2022-04-28 13:41:10|4024.8|4013.8|4023.8|4013.8|4027.8|4018.8|4023.8|4013.8|8
1651153280000|2022-04-28 13:41:20|4022.8|4012.8|4031.8|4022.8|4031.8|4022.8|4021.8|4012.8|4
1651153290000|2022-04-28 13:41:30|4030.8|4021.8|4028.8|4017.8|4030.8|4021.8|4028.8|4017.8|0
1651153300000|2022-04-28 13:41:40|4027.8|4015.8|4030.8|4019.8|4030.8|4019.8|4026.8|4015.8|2
1651153310000|2022-04-28 13:41:50|4029.8|4018.8|4028.8|4018.8|4029.8|4018.8|4028.8|4018.8|0
1651153320000|2022-04-28 13:42:00|4026.8|4015.8|4026.8|4016.8|4026.8|4016.8|4026.8|4015.8|2
1651153330000|2022-04-28 13:42:10|4029.8|4017.8|4028.8|4019.8|4029.8|4019.8|4028.8|4017.8|1
1651153340000|2022-04-28 13:42:20|4027.8|4016.8|4027.8|4017.8|4027.8|4019.8|4026.8|4015.8|1
1651153350000|2022-04-28 13:42:30|4026.8|4018.8|4026.8|4015.8|4027.8|4019.8|4026.8|4015.8|1
1651153360000|2022-04-28 13:42:40|4022.8|4012.8|4018.8|4008.8|4022.8|4014.8|4017.8|4006.8|2
1651153370000|2022-04-28 13:42:50|4019.8|4007.8|4015.8|4006.8|4019.8|4007.8|4015.8|4006.8|4
1651153380000|2022-04-28 13:43:00|4016.8|4007.8|4016.8|4006.8|4018.8|4008.8|4016.8|4006.8|10
1651153390000|2022-04-28 13:43:10|4017.8|4007.8|4019.8|4006.8|4020.8|4009.8|4017.8|4006.8|2
1651153400000|2022-04-28 13:43:20|4018.8|4007.8|4016.8|4006.8|4018.8|4007.8|4016.8|4006.8|0
1651153410000|2022-04-28 13:43:30|4014.8|4005.8|4012.8|4002.8|4014.8|4005.8|4009.8|4001.8|7
1651153420000|2022-04-28 13:43:40|4011.8|4001.8|4010.8|4000.8|4011.8|4002.8|4010.8|4000.8|0
1651153430000|2022-04-28 13:43:50|4009.8|3998.8|4005.8|3996.8|4009.8|3998.8|4004.8|3996.8|5
1651153440000|2022-04-28 13:44:00|4006.8|3997.8|4007.8|3996.8|4008.8|3999.8|4006.8|3996.8|3
1651153450000|2022-04-28 13:44:10|4006.8||4006.8||4008.8||4006.8||0
1651153470000|2022-04-28 13:44:30|4005.8|3995.8|4006.8|3999.8|4006.8|3999.8|4005.8|3993.8|10
1651153480000|2022-04-28 13:44:40|4005.8|3997.8|4006.8|3995.8|4006.8|3997.8|4005.8|3995.8|2
1651153490000|2022-04-28 13:44:50|4011.8|3996.8|4016.8|4004.8|4016.8|4004.8|4011.8|3996.8|11
1651153500000|2022-04-28 13:45:00|4015.8|4002.8|4016.8|4007.8|4016.8|4007.8|4015.8|4002.8|3
1651153510000|2022-04-28 13:45:10|4020.8|4006.8|4016.8|4007.8|4020.8|4009.8|4014.8|4004.8|8
1651153520000|2022-04-28 13:45:20||4006.8||4004.8||4006.8||4004.8|2
1651153530000|2022-04-28 13:45:30|4015.8|4005.8|4015.8|4003.8|4015.8|4005.8|4015.8|4003.8|1
1651153540000|2022-04-28 13:45:40|4014.8|4000.8|4013.8|4001.8|4014.8|4001.8|4013.8|4000.8|1
1651153550000|2022-04-28 13:45:50|4012.8||4012.8||4012.8||4012.8||0
1651153560000|2022-04-28 13:46:00|4010.8|4002.8|4012.8|4001.8|4012.8|4003.8|4010.8|4001.8|2
1651153570000|2022-04-28 13:46:10|4011.8|4002.8|4010.8|3999.8|4011.8|4002.8|4010.8|3999.8|0
1651153580000|2022-04-28 13:46:20|4009.8|3998.8|4009.8|3995.8|4009.8|3998.8|4009.8|3995.8|0
1651153590000|2022-04-28 13:46:30|4008.8|3996.8|4005.8|3994.8|4008.8|3997.8|4005.8|3993.8|1
1651153600000|2022-04-28 13:46:40|4008.8|3996.8|4008.8|3999.8|4009.8|3999.8|4006.8|3996.8|1
1651153610000|2022-04-28 13:46:50|4010.8|4001.8|4012.8|3999.8|4014.8|4005.8|4010.8|3999.8|1
1651153620000|2022-04-28 13:47:00|4011.8|4000.8|4012.8|4002.8|4012.8|4004.8|4011.8|4000.8|5
1651153630000|2022-04-28 13:47:10|4011.8|3999.8|4009.8|3999.8|4011.8|4001.8|4009.8|3999.8|5
1651153640000|2022-04-28 13:47:20|4007.8|3997.8|4007.8|3998.8|4007.8|3999.8|4007.8|3997.8|0
1651153650000|2022-04-28 13:47:30|4006.8|3999.8|4007.8|3999.8|4007.8|3999.8|4006.8|3999.8|1
1651153660000|2022-04-28 13:47:40|4009.8|4000.8|4009.8|3999.8|4009.8|4001.8|4009.8|3998.8|3
1651153670000|2022-04-28 13:47:50|4006.8|4000.8|4003.8|3996.8|4006.8|4001.8|4003.8|3994.8|7
1651153680000|2022-04-28 13:48:00|4004.8|3997.8|4009.8|3997.8|4009.8|3999.8|4004.8|3995.8|5
1651153690000|2022-04-28 13:48:10|4007.8|3996.8|4006.8|3994.8|4007.8|3996.8|4006.8|3994.8|0
1651153700000|2022-04-28 13:48:20|4004.8|3993.8|4004.8|3994.8|4004.8|3994.8|4004.8|3993.8|2
1651153710000|2022-04-28 13:48:30||3995.8||3995.8||3996.8||3993.8|7
1651153720000|2022-04-28 13:48:40||3994.8||3994.8||3994.8||3994.8|1
1651153730000|2022-04-28 13:48:50|4003.8|3993.8|3998.8|3991.8|4003.8|3993.8|3998.8|3990.8|17
1651153740000|2022-04-28 13:49:00|3999.8|3990.8|3998.8|3990.8|4000.8|3992.8|3997.8|3989.8|25
1651153750000|2022-04-28 13:49:10|4000.8|3989.8|4002.8|3991.8|4002.8|3994.8|4000.8|3984.8|28
1651153760000|2022-04-28 13:49:20|4001.8|3992.8|4000.8|3992.8|4001.8|3992.8|4000.8|3989.8|2
1651153770000|2022-04-28 13:49:30|4001.8|3990.8|4006.8|3998.8|4006.8|3998.8|4001.8|3990.8|13
1651153780000|2022-04-28 13:49:40|4005.8|3996.8|4004.8|3995.8|4006.8|3997.8|4004.8|3992.8|16
1651153790000|2022-04-28 13:49:50||3990.8||3994.8||3994.8||3990.8|5
1651153800000|2022-04-28 13:50:00|4005.8|3995.8|4007.8|3996.8|4009.8|4000.8|4005.8|3995.8|11
1651153810000|2022-04-28 13:50:10|4005.8|3997.8|4002.8|3993.8|4007.8|3998.8|4000.8|3990.8|14
1651153820000|2022-04-28 13:50:20|4004.8|3994.8|4001.8|3992.8|4004.8|3995.8|4001.8|3992.8|3
1651153830000|2022-04-28 13:50:30|4002.8|3994.8|4004.8|3994.8|4004.8|3994.8|4002.8|3994.8|0
1651153840000|2022-04-28 13:50:40|4002.8|3992.8|4002.8|3992.8|4002.8|3994.8|4002.8|3992.8|0
1651153850000|2022-04-28 13:50:50|4004.8|3993.8|4004.8|3995.8|4005.8|3995.8|4002.8|3993.8|1
1651153860000|2022-04-28 13:51:00|4005.8|3996.8|4009.8|4000.8|4009.8|4001.8|4004.8|3995.8|0
1651153870000|2022-04-28 13:51:10|4005.8|3999.8|4005.8|3995.8|4005.8|3999.8|4005.8|3994.8|1
1651153880000|2022-04-28 13:51:20|4006.8|3996.8|4007.8|3998.8|4007.8|3998.8|4005.8|3994.8|23
1651153890000|2022-04-28 13:51:30|4009.8|3999.8|4011.8|4001.8|4011.8|4001.8|4009.8|3997.8|5
1651153900000|2022-04-28 13:51:40|4010.8|4002.8|4011.8|4003.8|4011.8|4003.8|4010.8|4000.8|1
1651153910000|2022-04-28 13:51:50|4013.8|4002.8|4013.8|4002.8|4013.8|4003.8|4013.8|4000.8|7
1651153920000|2022-04-28 13:52:00|4015.8|4003.8|4015.8|4004.8|4015.8|4006.8|4015.8|4002.8|0
1651153930000|2022-04-28 13:52:10|4014.8|4005.8|4013.8|4004.8|4014.8|4007.8|4013.8|4004.8|2
1651153940000|2022-04-28 13:52:20|4015.8|4008.8|4020.8|4010.8|4021.8|4012.8|4015.8|4008.8|13
1651153950000|2022-04-28 13:52:30||4011.8||4010.8||4011.8||4009.8|6
1651153960000|2022-04-28 13:52:40||4011.8||4013.8||4013.8||4010.8|5
1651153970000|2022-04-28 13:52:50|4025.8|4014.8|4024.8|4015.8|4025.8|4015.8|4021.8|4014.8|16
1651153980000|2022-04-28 13:53:00|4023.8|4014.8|4022.8|4013.8|4023.8|4015.8|4021.8|4012.8|10
1651153990000|2022-04-28 13:53:10|4021.8|4014.8|4021.8|4013.8|4021.8|4014.8|4020.8|4010.8|14
1651154000000|2022-04-28 13:53:20|4020.8|4012.8|4019.8|4011.8|4020.8|4014.8|4019.8|4011.8|5
1651154010000|2022-04-28 13:53:30|4022.8|4010.8|4026.8|4015.8|4026.8|4015.8|4022.8|4010.8|6
1651154020000|2022-04-28 13:53:40|4025.8|4016.8|4025.8|4015.8|4025.8|4017.8|4025.8|4014.8|0
1651154030000|2022-04-28 13:53:50|4024.8|4014.8|4024.8|4015.8|4024.8|4015.8|4024.8|4013.8|0
1651154040000|2022-04-28 13:54:00|4029.8|4016.8|4026.8|4015.8|4029.8|4017.8|4026.8|4015.8|4
1651154050000|2022-04-28 13:54:10|4025.8||4025.8||4025.8||4023.8||1
1651154060000|2022-04-28 13:54:20|4026.8|4016.8|4025.8|4017.8|4028.8|4017.8|4025.8|4015.8|0
1651154070000|2022-04-28 13:54:30|4026.8|4018.8|4029.8|4019.8|4030.8|4020.8|4026.8|4017.8|3
1651154080000|2022-04-28 13:54:40|4028.8|4020.8|4028.8|4019.8|4028.8|4021.8|4026.8|4017.8|5
1651154090000|2022-04-28 13:54:50|4030.8|4017.8|4028.8|4017.8|4030.8|4019.8|4028.8|4017.8|0
1651154100000|2022-04-28 13:55:00||4016.8||4016.8||4017.8||4016.8|0
1651154110000|2022-04-28 13:55:10|4027.8|4017.8|4026.8|4016.8|4027.8|4017.8|4026.8|4016.8|0
1651154120000|2022-04-28 13:55:20|4025.8|4014.8|4025.8|4015.8|4025.8|4015.8|4025.8|4014.8|6
1651154130000|2022-04-28 13:55:30|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|1
1651154140000|2022-04-28 13:55:40|4023.8|4013.8|4021.8|4007.8|4023.8|4013.8|4021.8|4007.8|0
1651154150000|2022-04-28 13:55:50|4020.8|4005.8|4019.8|4008.8|4020.8|4008.8|4019.8|4005.8|0
1651154160000|2022-04-28 13:56:00|4020.8|4007.8|4021.8|4011.8|4021.8|4011.8|4020.8|4007.8|1
1651154170000|2022-04-28 13:56:10|4023.8||4023.8||4023.8||4023.8||1
1651154180000|2022-04-28 13:56:20|4022.8|4010.8|4023.8|4011.8|4023.8|4011.8|4021.8|4010.8|0
1651154200000|2022-04-28 13:56:40|4022.8||4022.8||4022.8||4022.8||0
1651154210000|2022-04-28 13:56:50|4021.8||4023.8||4023.8||4021.8||1
1651154220000|2022-04-28 13:57:00|4026.8|4012.8|4026.8|4013.8|4026.8|4013.8|4026.8|4012.8|1
1651154230000|2022-04-28 13:57:10|4028.8|4014.8|4028.8|4017.8|4028.8|4017.8|4028.8|4014.8|0
1651154240000|2022-04-28 13:57:20||4015.8||4013.8||4015.8||4011.8|0
1651154250000|2022-04-28 13:57:30|4027.8|4014.8|4026.8|4015.8|4027.8|4015.8|4026.8|4014.8|0
1651154260000|2022-04-28 13:57:40|4028.8|4013.8|4027.8|4015.8|4028.8|4015.8|4027.8|4013.8|0
1651154270000|2022-04-28 13:57:50|4028.8|4017.8|4028.8|4016.8|4028.8|4019.8|4028.8|4015.8|0
1651154280000|2022-04-28 13:58:00||4015.8||4013.8||4015.8||4013.8|0
1651154290000|2022-04-28 13:58:10||4014.8||4016.8||4016.8||4014.8|0
1651154300000|2022-04-28 13:58:20|4027.8|4017.8|4027.8|4014.8|4027.8|4017.8|4027.8|4013.8|0
1651154310000|2022-04-28 13:58:30|4028.8|4015.8|4028.8|4018.8|4028.8|4018.8|4028.8|4013.8|0
1651154320000|2022-04-28 13:58:40|4029.8|4019.8|4030.8|4019.8|4030.8|4020.8|4028.8|4019.8|0
1651154330000|2022-04-28 13:58:50|4029.8|4018.8|4029.8|4019.8|4029.8|4019.8|4028.8|4017.8|0
1651154340000|2022-04-28 13:59:00||4018.8||4019.8||4019.8||4015.8|0
1651154350000|2022-04-28 13:59:10|4028.8|4018.8|4025.8|4014.8|4028.8|4019.8|4025.8|4014.8|2
1651154360000|2022-04-28 13:59:20|4021.8|4013.8|4024.8|4014.8|4024.8|4014.8|4021.8|4012.8|10
1651154370000|2022-04-28 13:59:30|4023.8|4013.8|4023.8|4010.8|4023.8|4014.8|4023.8|4009.8|6
1651154380000|2022-04-28 13:59:40|4019.8|4012.8|4025.8|4015.8|4026.8|4015.8|4019.8|4012.8|3
1651154390000|2022-04-28 13:59:50|4026.8|4016.8|4026.8|4017.8|4026.8|4017.8|4026.8|4016.8|0
1651154400000|2022-04-28 14:00:00||4016.8||4015.8||4017.8||4015.8|0
1651154410000|2022-04-28 14:00:10|4025.8|4014.8|4024.8|4012.8|4026.8|4014.8|4022.8|4012.8|0
1651154420000|2022-04-28 14:00:20|4023.8|4011.8|4019.8|4009.8|4023.8|4011.8|4019.8|4007.8|5
1651154430000|2022-04-28 14:00:30|4017.8|4008.8|4015.8|4006.8|4017.8|4009.8|4015.8|4005.8|5
1651154440000|2022-04-28 14:00:40|4014.8|4005.8|4008.8|3995.8|4014.8|4005.8|4008.8|3995.8|4
1651154450000|2022-04-28 14:00:50|4007.8|3997.8|4005.8|3995.8|4007.8|3997.8|4005.8|3993.8|4
1651154460000|2022-04-28 14:01:00|4007.8|3996.8|4010.8|3998.8|4010.8|4000.8|4007.8|3996.8|2
1651154470000|2022-04-28 14:01:10||3999.8||3999.8||3999.8||3998.8|0
1651154480000|2022-04-28 14:01:20|4004.8|3997.8|4004.8|3994.8|4004.8|3998.8|4004.8|3994.8|1
1651154490000|2022-04-28 14:01:30|4001.8|3995.8|4003.8|3993.8|4004.8|3995.8|4001.8|3993.8|13
1651154500000|2022-04-28 14:01:40|4004.8|3994.8|4008.8|3997.8|4008.8|3997.8|4004.8|3994.8|1
1651154510000|2022-04-28 14:01:50|4009.8|3998.8|4009.8|3998.8|4009.8|3999.8|4009.8|3997.8|0
1651154520000|2022-04-28 14:02:00|4010.8|3999.8|4010.8|4000.8|4010.8|4000.8|4010.8|3999.8|0
1651154530000|2022-04-28 14:02:10||4001.8||4000.8||4001.8||4000.8|0
1651154540000|2022-04-28 14:02:20|4011.8|3999.8|4011.8|4000.8|4011.8|4000.8|4006.8|3998.8|11
1651154550000|2022-04-28 14:02:30||3999.8||3998.8||4001.8||3998.8|0
1651154560000|2022-04-28 14:02:40||3999.8||3999.8||4001.8||3998.8|0
1651154570000|2022-04-28 14:02:50|4009.8|4000.8|4009.8|3999.8|4009.8|4000.8|4009.8|3998.8|1
1651154580000|2022-04-28 14:03:00||3998.8||3999.8||3999.8||3998.8|0
1651154590000|2022-04-28 14:03:10|4008.8|4000.8|4006.8|3995.8|4008.8|4001.8|4006.8|3995.8|5
1651154600000|2022-04-28 14:03:20|4009.8|3996.8|4011.8|3999.8|4011.8|4001.8|4009.8|3995.8|1
1651154610000|2022-04-28 14:03:30|4016.8|4000.8|4016.8|4002.8|4016.8|4006.8|4016.8|3999.8|7
1651154620000|2022-04-28 14:03:40|4014.8|4003.8|4012.8|4001.8|4014.8|4003.8|4011.8|3999.8|1
1651154630000|2022-04-28 14:03:50|4011.8|4002.8|4010.8|3999.8|4011.8|4004.8|4010.8|3999.8|0
1651154640000|2022-04-28 14:04:00|4009.8|3998.8|4014.8|4003.8|4014.8|4003.8|4009.8|3998.8|2
1651154650000|2022-04-28 14:04:10|4016.8|4002.8|4016.8|4004.8|4016.8|4007.8|4016.8|4002.8|3
1651154660000|2022-04-28 14:04:20|4017.8|4005.8|4019.8|4007.8|4023.8|4007.8|4017.8|4005.8|9
1651154670000|2022-04-28 14:04:30||4008.8||4008.8||4009.8||4008.8|0
1651154680000|2022-04-28 14:04:40||4009.8||4010.8||4010.8||4008.8|0
1651154690000|2022-04-28 14:04:50|4017.8|4009.8|4014.8|4005.8|4017.8|4009.8|4014.8|4004.8|2
1651154710000|2022-04-28 14:05:10|4016.8|4006.8|4015.8|4004.8|4016.8|4007.8|4015.8|4004.8|2
1651154720000|2022-04-28 14:05:20|4014.8|4005.8|4013.8|4002.8|4014.8|4005.8|4013.8|4002.8|1
1651154730000|2022-04-28 14:05:30|4012.8|4003.8|4009.8|4001.8|4012.8|4003.8|4009.8|4000.8|3
1651154740000|2022-04-28 14:05:40|4011.8|4000.8|4011.8|4001.8|4011.8|4003.8|4011.8|4000.8|1
1651154750000|2022-04-28 14:05:50|4014.8|3999.8|4012.8|4004.8|4014.8|4004.8|4012.8|3999.8|0
1651154760000|2022-04-28 14:06:00|4014.8|4005.8|4016.8|4007.8|4019.8|4007.8|4014.8|4005.8|2
1651154770000|2022-04-28 14:06:10|4017.8|4009.8|4019.8|4008.8|4019.8|4010.8|4016.8|4008.8|1
1651154790000|2022-04-28 14:06:30|4018.8|4009.8|4017.8|4009.8|4018.8|4009.8|4017.8|4008.8|0
1651154800000|2022-04-28 14:06:40|4019.8|4008.8|4020.8|4013.8|4021.8|4013.8|4019.8|4008.8|3
1651154810000|2022-04-28 14:06:50||4012.8||4010.8||4012.8||4010.8|1
1651154820000|2022-04-28 14:07:00|4019.8|4009.8|4023.8|4012.8|4023.8|4012.8|4019.8|4008.8|1
1651154830000|2022-04-28 14:07:10|4022.8|4011.8|4021.8|4011.8|4022.8|4012.8|4020.8|4010.8|0
1651154840000|2022-04-28 14:07:20|4022.8|4012.8|4022.8|4012.8|4022.8|4012.8|4021.8|4010.8|0
1651154850000|2022-04-28 14:07:30|4026.8|4016.8|4025.8|4014.8|4026.8|4016.8|4025.8|4014.8|3
1651154860000|2022-04-28 14:07:40||4012.8||4013.8||4013.8||4012.8|0
1651154870000|2022-04-28 14:07:50|4024.8|4012.8|4024.8|4014.8|4024.8|4014.8|4023.8|4012.8|0
1651154880000|2022-04-28 14:08:00|4025.8||4025.8||4026.8||4024.8||0
1651154890000|2022-04-28 14:08:10|4024.8|4013.8|4021.8|4010.8|4024.8|4013.8|4019.8|4009.8|0
1651154900000|2022-04-28 14:08:20|4020.8|4011.8|4021.8|4011.8|4022.8|4011.8|4019.8|4010.8|0
1651154910000|2022-04-28 14:08:30|4022.8|4013.8|4021.8|4012.8|4022.8|4013.8|4019.8|4012.8|2
1651154920000|2022-04-28 14:08:40||4011.8||4009.8||4011.8||4009.8|1
1651154940000|2022-04-28 14:09:00|4020.8||4019.8||4020.8||4019.8||1
1651154950000|2022-04-28 14:09:10|4018.8|4008.8|4017.8|4006.8|4018.8|4008.8|4014.8|4006.8|1
1651154960000|2022-04-28 14:09:20|4014.8|4004.8|4011.8|4002.8|4017.8|4004.8|4011.8|4002.8|3
1651154970000|2022-04-28 14:09:30|4010.8|4000.8|4009.8|4000.8|4012.8|4000.8|4009.8|4000.8|3
1651154980000|2022-04-28 14:09:40|4008.8|3999.8|4008.8|4000.8|4008.8|4000.8|4006.8|3999.8|2
1651154990000|2022-04-28 14:09:50|4007.8|3999.8|4006.8|3998.8|4008.8|3999.8|4006.8|3998.8|0
1651155000000|2022-04-28 14:10:00|4008.8|3999.8|4011.8|3998.8|4012.8|4000.8|4008.8|3998.8|2
1651155010000|2022-04-28 14:10:10|4012.8||4012.8||4014.8||4011.8||0
1651155020000|2022-04-28 14:10:20|4011.8|3999.8|4011.8|4001.8|4011.8|4001.8|4011.8|3999.8|0
1651155030000|2022-04-28 14:10:30|4015.8|4002.8|4014.8|4003.8|4015.8|4005.8|4014.8|4002.8|6
1651155040000|2022-04-28 14:10:40|4013.8|4002.8|4013.8|4004.8|4014.8|4004.8|4010.8|4001.8|0
1651155050000|2022-04-28 14:10:50|4015.8|4005.8|4016.8|4006.8|4016.8|4006.8|4015.8|4005.8|0
1651155080000|2022-04-28 14:11:20|4015.8|4005.8|4015.8|4006.8|4015.8|4006.8|4015.8|4004.8|0
1651155100000|2022-04-28 14:11:40||4005.8||4004.8||4005.8||4004.8|0
1651155110000|2022-04-28 14:11:50||4003.8||4006.8||4006.8||4003.8|0
1651155120000|2022-04-28 14:12:00||4005.8||4003.8||4005.8||4002.8|0
1651155130000|2022-04-28 14:12:10||4002.8||4004.8||4004.8||4001.8|0
1651155140000|2022-04-28 14:12:20||4003.8||4003.8||4003.8||4002.8|0
1651155150000|2022-04-28 14:12:30|4014.8|4002.8|4014.8|4002.8|4014.8|4003.8|4014.8|4001.8|0
1651155160000|2022-04-28 14:12:40||4003.8||4003.8||4003.8||4003.8|0
1651155170000|2022-04-28 14:12:50|4015.8|4004.8|4015.8|4005.8|4015.8|4005.8|4015.8|4004.8|0
1651155180000|2022-04-28 14:13:00|4014.8|4004.8|4013.8|4003.8|4014.8|4004.8|4013.8|4003.8|0
1651155200000|2022-04-28 14:13:20|4009.8|4004.8|4008.8|3999.8|4009.8|4004.8|4008.8|3999.8|3
1651155210000|2022-04-28 14:13:30||3998.8||3998.8||3998.8||3998.8|0
1651155220000|2022-04-28 14:13:40|4006.8|3997.8|4009.8|4001.8|4010.8|4001.8|4005.8|3997.8|2
1651155230000|2022-04-28 14:13:50|4012.8|4002.8|4012.8|4002.8|4012.8|4002.8|4012.8|4001.8|2
1651155240000|2022-04-28 14:14:00|4013.8|4003.8|4009.8|4000.8|4013.8|4003.8|4009.8|3999.8|0
1651155250000|2022-04-28 14:14:10|4010.8|4002.8|4011.8|4003.8|4012.8|4003.8|4010.8|4002.8|1
1651155260000|2022-04-28 14:14:20|4010.8|4002.8|4006.8|3997.8|4011.8|4003.8|4006.8|3997.8|3
1651155270000|2022-04-28 14:14:30|4005.8|3998.8|4006.8|3996.8|4006.8|3998.8|4005.8|3996.8|7
1651155280000|2022-04-28 14:14:40|4004.8||4004.8||4004.8||4004.8||0
1651155290000|2022-04-28 14:14:50|4006.8|3997.8|4006.8|3996.8|4006.8|3997.8|4006.8|3996.8|2
1651155300000|2022-04-28 14:15:00|4004.8|3995.8|4004.8|3995.8|4004.8|3995.8|4004.8|3995.8|1
1651155310000|2022-04-28 14:15:10|4006.8||4006.8||4006.8||4006.8||1
1651155320000|2022-04-28 14:15:20|4005.8|3994.8|4004.8|3995.8|4005.8|3995.8|4001.8|3993.8|9
1651155330000|2022-04-28 14:15:30||3994.8||3995.8||3995.8||3993.8|0
1651155340000|2022-04-28 14:15:40||3996.8||3995.8||3996.8||3995.8|1
1651155350000|2022-04-28 14:15:50|4005.8|3994.8|4003.8|3994.8|4005.8|3994.8|4002.8|3994.8|2
1651155360000|2022-04-28 14:16:00|4001.8|3992.8|4000.8|3993.8|4001.8|3993.8|4000.8|3991.8|5
1651155370000|2022-04-28 14:16:10|3999.8|3988.8|3999.8|3992.8|3999.8|3993.8|3999.8|3988.8|18
1651155380000|2022-04-28 14:16:20|3998.8|3991.8|4004.8|3994.8|4004.8|3994.8|3998.8|3991.8|17
1651155390000|2022-04-28 14:16:30|4002.8|3993.8|4004.8|3995.8|4004.8|3995.8|4001.8|3992.8|1
1651155400000|2022-04-28 14:16:40|4005.8|3996.8|4013.8|4001.8|4013.8|4001.8|4005.8|3996.8|6
1651155410000|2022-04-28 14:16:50|4015.8|4002.8|4015.8|4004.8|4015.8|4004.8|4015.8|4002.8|0
1651155420000|2022-04-28 14:17:00||4003.8||4004.8||4004.8||4003.8|0
1651155430000|2022-04-28 14:17:10|4016.8|4005.8|4016.8|4005.8|4016.8|4006.8|4016.8|4005.8|1
1651155440000|2022-04-28 14:17:20||4006.8||4006.8||4007.8||4006.8|0
1651155450000|2022-04-28 14:17:30||4007.8||4005.8||4007.8||4005.8|8
1651155460000|2022-04-28 14:17:40|4014.8|4004.8|4013.8|4003.8|4014.8|4004.8|4013.8|4002.8|5
1651155470000|2022-04-28 14:17:50|4012.8|4002.8|4013.8|4004.8|4013.8|4004.8|4012.8|4002.8|2
1651155480000|2022-04-28 14:18:00|4014.8|4003.8|4014.8|4003.8|4014.8|4003.8|4014.8|4003.8|1
1651155490000|2022-04-28 14:18:10||4004.8||4004.8||4004.8||4004.8|0
1651155500000|2022-04-28 14:18:20|4013.8|4005.8|4014.8|4007.8|4014.8|4007.8|4013.8|4004.8|2
1651155510000|2022-04-28 14:18:30|4016.8|4006.8|4016.8|4006.8|4016.8|4008.8|4016.8|4006.8|0
1651155520000|2022-04-28 14:18:40|4015.8|4007.8|4016.8|4006.8|4016.8|4007.8|4015.8|4006.8|0
1651155530000|2022-04-28 14:18:50|4015.8|4004.8|4016.8|4007.8|4016.8|4007.8|4014.8|4004.8|0
1651155540000|2022-04-28 14:19:00|4018.8|4008.8|4017.8|4008.8|4018.8|4008.8|4017.8|4008.8|5
1651155550000|2022-04-28 14:19:10|4016.8|4006.8|4018.8|4009.8|4018.8|4009.8|4015.8|4004.8|8
1651155560000|2022-04-28 14:19:20|4019.8|4008.8|4021.8|4011.8|4021.8|4012.8|4019.8|4008.8|9
1651155570000|2022-04-28 14:19:30||4010.8||4009.8||4011.8||4009.8|1
1651155580000|2022-04-28 14:19:40|4020.8|4010.8|4019.8|4009.8|4020.8|4010.8|4018.8|4009.8|1
1651155590000|2022-04-28 14:19:50|4018.8|4010.8|4022.8|4013.8|4022.8|4014.8|4018.8|4010.8|8
1651155600000|2022-04-28 14:20:00|4021.8|4014.8|4022.8|4012.8|4024.8|4014.8|4020.8|4011.8|2
1651155610000|2022-04-28 14:20:10|4023.8|4013.8|4019.8|4011.8|4025.8|4013.8|4019.8|4011.8|0
1651155620000|2022-04-28 14:20:20|4020.8||4020.8||4020.8||4020.8||0
1651155630000|2022-04-28 14:20:30|4021.8|4012.8|4021.8|4011.8|4021.8|4012.8|4021.8|4011.8|0
1651155640000|2022-04-28 14:20:40|4020.8|4009.8|4017.8|4008.8|4020.8|4009.8|4017.8|4008.8|2
1651155650000|2022-04-28 14:20:50|4019.8|4009.8|4021.8|4010.8|4021.8|4012.8|4019.8|4009.8|2
1651155670000|2022-04-28 14:21:10||4011.8||4012.8||4012.8||4011.8|0
1651155680000|2022-04-28 14:21:20|4023.8|4011.8|4021.8|4013.8|4023.8|4013.8|4021.8|4011.8|0
1651155690000|2022-04-28 14:21:30|4023.8|4012.8|4023.8|4012.8|4023.8|4012.8|4023.8|4012.8|1
1651155700000|2022-04-28 14:21:40|4021.8|4013.8|4021.8|4011.8|4021.8|4013.8|4021.8|4010.8|0
1651155710000|2022-04-28 14:21:50||4010.8||4012.8||4012.8||4010.8|0
1651155720000|2022-04-28 14:22:00|4023.8|4013.8|4025.8|4013.8|4025.8|4013.8|4023.8|4013.8|1
1651155730000|2022-04-28 14:22:10|4026.8|4015.8|4025.8|4015.8|4026.8|4015.8|4025.8|4015.8|0
1651155740000|2022-04-28 14:22:20|4026.8|4013.8|4024.8|4016.8|4026.8|4016.8|4024.8|4013.8|0
1651155750000|2022-04-28 14:22:30|4023.8|4013.8|4021.8|4011.8|4023.8|4013.8|4021.8|4010.8|1
1651155760000|2022-04-28 14:22:40||4010.8||4011.8||4011.8||4010.8|0
1651155770000|2022-04-28 14:22:50||4010.8||4008.8||4010.8||4008.8|0
1651155780000|2022-04-28 14:23:00|4020.8|4006.8|4016.8|4004.8|4020.8|4006.8|4016.8|4004.8|0
1651155790000|2022-04-28 14:23:10|4015.8|4003.8|4013.8|4004.8|4015.8|4004.8|4012.8|4003.8|0
1651155800000|2022-04-28 14:23:20|4014.8|4003.8|4012.8|4003.8|4015.8|4004.8|4012.8|4003.8|2
1651155810000|2022-04-28 14:23:30|4013.8|4001.8|4012.8|4003.8|4014.8|4003.8|4011.8|4001.8|1
1651155820000|2022-04-28 14:23:40|4013.8||4014.8||4016.8||4013.8||1
1651155830000|2022-04-28 14:23:50|4013.8||4013.8||4014.8||4013.8||0
1651155840000|2022-04-28 14:24:00|4012.8|4001.8|4011.8|4000.8|4012.8|4001.8|4011.8|4000.8|0
1651155850000|2022-04-28 14:24:10|4010.8||4009.8||4011.8||4009.8||0
1651155860000|2022-04-28 14:24:20|4008.8|3998.8|4008.8|3998.8|4010.8|3998.8|4008.8|3998.8|3
1651155870000|2022-04-28 14:24:30|4007.8|3997.8|4010.8|3998.8|4010.8|3998.8|4006.8|3997.8|2
1651155880000|2022-04-28 14:24:40|4009.8|3997.8|4006.8|3995.8|4009.8|3997.8|4006.8|3995.8|0
1651155890000|2022-04-28 14:24:50|4005.8|3994.8|4004.8|3994.8|4005.8|3994.8|4004.8|3994.8|0
1651155900000|2022-04-28 14:25:00|4003.8|3995.8|4003.8|3994.8|4004.8|3995.8|4003.8|3994.8|0
1651155910000|2022-04-28 14:25:10|4004.8|3995.8|4001.8|3992.8|4004.8|3995.8|3999.8|3991.8|23
1651155920000|2022-04-28 14:25:20|4000.8|3990.8|4000.8|3991.8|4000.8|3991.8|3999.8|3990.8|0
1651155930000|2022-04-28 14:25:30|3999.8|3990.8|4001.8|3992.8|4001.8|3992.8|3999.8|3989.8|8
1651155940000|2022-04-28 14:25:40|4002.8|3993.8|4005.8|3994.8|4006.8|3995.8|4002.8|3993.8|3
1651155950000|2022-04-28 14:25:50|4004.8|3993.8|4004.8|3994.8|4004.8|3994.8|4002.8|3992.8|0
1651155960000|2022-04-28 14:26:00||3993.8||3993.8||3993.8||3993.8|0
1651155970000|2022-04-28 14:26:10||3996.8||3993.8||3996.8||3993.8|1
1651155980000|2022-04-28 14:26:20|4003.8|3992.8|4003.8|3993.8|4003.8|3993.8|4002.8|3992.8|0
1651155990000|2022-04-28 14:26:30|4004.8|3994.8|4004.8|3994.8|4005.8|3994.8|4004.8|3994.8|0
1651156000000|2022-04-28 14:26:40|4005.8|3993.8|4004.8|3993.8|4005.8|3994.8|4004.8|3993.8|0
1651156010000|2022-04-28 14:26:50|4003.8|3992.8|4002.8|3992.8|4003.8|3992.8|4002.8|3992.8|0
1651156020000|2022-04-28 14:27:00|4001.8|3990.8|4002.8|3990.8|4002.8|3991.8|4000.8|3990.8|2
1651156030000|2022-04-28 14:27:10|4001.8|3989.8|3999.8|3989.8|4001.8|3989.8|3998.8|3989.8|1
1651156040000|2022-04-28 14:27:20|4000.8|3990.8|4000.8|3990.8|4000.8|3990.8|3998.8|3990.8|1
1651156050000|2022-04-28 14:27:30|4001.8|3989.8|4000.8|3989.8|4001.8|3989.8|3999.8|3989.8|1
1651156060000|2022-04-28 14:27:40|4002.8|3990.8|3999.8|3989.8|4002.8|3990.8|3999.8|3989.8|0
1651156070000|2022-04-28 14:27:50|3998.8|3988.8|3998.8|3988.8|3999.8|3988.8|3998.8|3988.8|0
1651156080000|2022-04-28 14:28:00|4000.8||3999.8||4000.8||3998.8||1
1651156090000|2022-04-28 14:28:10|4000.8|3989.8|4002.8|3989.8|4002.8|3989.8|3999.8|3989.8|0
1651156100000|2022-04-28 14:28:20|4001.8|3988.8|3996.8|3987.8|4001.8|3988.8|3996.8|3986.8|19
1651156110000|2022-04-28 14:28:30|3999.8|3988.8|3997.8|3989.8|3999.8|3989.8|3997.8|3987.8|2
1651156120000|2022-04-28 14:28:40|3998.8|3988.8|3997.8|3990.8|3999.8|3990.8|3997.8|3988.8|0
1651156130000|2022-04-28 14:28:50|3999.8||4000.8||4002.8||3998.8||1
1651156140000|2022-04-28 14:29:00|3999.8|3991.8|4002.8|3992.8|4004.8|3993.8|3999.8|3991.8|0
1651156150000|2022-04-28 14:29:10|4001.8|3991.8|4000.8|3990.8|4002.8|3991.8|3999.8|3990.8|0
1651156160000|2022-04-28 14:29:20|3999.8|3991.8|4002.8|3990.8|4002.8|3991.8|3999.8|3990.8|0
1651156170000|2022-04-28 14:29:30|4001.8|3989.8|3996.8|3988.8|4001.8|3989.8|3996.8|3986.8|6
1651156180000|2022-04-28 14:29:40|3997.8|3986.8|3996.8|3988.8|3998.8|3988.8|3995.8|3986.8|12
1651156190000|2022-04-28 14:29:50|3995.8|3986.8|3995.8|3986.8|3997.8|3987.8|3995.8|3986.8|2
1651156200000|2022-04-28 14:30:00|3994.8|3987.8|4000.8|3989.8|4002.8|3990.8|3994.8|3987.8|0
1651156210000|2022-04-28 14:30:10|3999.8||3997.8||4000.8||3997.8||0
1651156220000|2022-04-28 14:30:20|4000.8|3990.8|4000.8|3989.8|4000.8|3990.8|3997.8|3988.8|1
1651156230000|2022-04-28 14:30:30|3995.8|3987.8|3995.8|3985.8|3995.8|3987.8|3995.8|3985.8|17
1651156240000|2022-04-28 14:30:40||3987.8||3987.8||3988.8||3985.8|1
1651156250000|2022-04-28 14:30:50|3994.8|3985.8|3994.8|3986.8|3994.8|3986.8|3994.8|3985.8|0
1651156260000|2022-04-28 14:31:00|3995.8|3985.8|3993.8|3985.8|3995.8|3985.8|3992.8|3985.8|6
1651156270000|2022-04-28 14:31:10|3991.8|3984.8|3991.8|3984.8|3991.8|3984.8|3991.8|3984.8|6
1651156280000|2022-04-28 14:31:20|3993.8|3985.8|3993.8|3985.8|3993.8|3985.8|3993.8|3984.8|9
1651156290000|2022-04-28 14:31:30|3991.8|3984.8|3992.8|3984.8|3992.8|3985.8|3991.8|3984.8|3
1651156300000|2022-04-28 14:31:40|3993.8|3985.8|3995.8|3986.8|3995.8|3986.8|3993.8|3985.8|3
1651156310000|2022-04-28 14:31:50|3994.8|3985.8|3994.8|3986.8|3994.8|3986.8|3994.8|3985.8|0
1651156320000|2022-04-28 14:32:00|3993.8|3985.8|3993.8|3985.8|3993.8|3986.8|3993.8|3985.8|0
1651156330000|2022-04-28 14:32:10|3989.8|3982.8|3993.8|3982.8|3993.8|3982.8|3989.8|3982.8|6
1651156350000|2022-04-28 14:32:30|3992.8|3980.8|3991.8|3980.8|3992.8|3980.8|3991.8|3980.8|0
1651156360000|2022-04-28 14:32:40|3990.8||3990.8||3990.8||3990.8||0
1651156370000|2022-04-28 14:32:50|3989.8|3982.8|3993.8|3982.8|3993.8|3982.8|3989.8|3982.8|4
1651156380000|2022-04-28 14:33:00||3980.8||3980.8||3980.8||3980.8|0
1651156420000|2022-04-28 14:33:40|3992.8||3991.8||3992.8||3991.8||0
1651156440000|2022-04-28 14:34:00|3993.8|3981.8|3992.8|3981.8|3993.8|3983.8|3992.8|3980.8|8
1651156450000|2022-04-28 14:34:10|3991.8|3982.8|3991.8|3980.8|3991.8|3983.8|3991.8|3980.8|2
1651156460000|2022-04-28 14:34:20|3988.8|3978.8|3988.8|3978.8|3988.8|3978.8|3984.8|3977.8|4
1651156470000|2022-04-28 14:34:30|3986.8|3979.8|3986.8|3977.8|3986.8|3979.8|3986.8|3977.8|0
1651156480000|2022-04-28 14:34:40|3984.8|3978.8|3982.8|3973.8|3991.8|3978.8|3982.8|3973.8|13
1651156490000|2022-04-28 14:34:50|3981.8|3972.8|3981.8|3971.8|3982.8|3972.8|3980.8|3971.8|5
1651156500000|2022-04-28 14:35:00|3979.8|3970.8|3980.8|3970.8|3981.8|3972.8|3979.8|3970.8|3
1651156510000|2022-04-28 14:35:10|3979.8||3979.8||3979.8||3979.8||0
1651156520000|2022-04-28 14:35:20|3981.8|3971.8|3981.8|3970.8|3981.8|3971.8|3981.8|3970.8|11
1651156530000|2022-04-28 14:35:30|3982.8|3971.8|3983.8|3972.8|3983.8|3972.8|3982.8|3970.8|5
1651156540000|2022-04-28 14:35:40|3982.8|3971.8|3981.8|3970.8|3983.8|3971.8|3977.8|3970.8|10
1651156550000|2022-04-28 14:35:50|3977.8|3972.8|3981.8|3970.8|3981.8|3972.8|3977.8|3970.8|10
1651156560000|2022-04-28 14:36:00|3982.8|3971.8|3981.8|3971.8|3982.8|3972.8|3981.8|3970.8|0
1651156570000|2022-04-28 14:36:10|3982.8||3981.8||3982.8||3981.8||0
1651156580000|2022-04-28 14:36:20||3970.8||3970.8||3970.8||3970.8|0
1651156590000|2022-04-28 14:36:30||3971.8||3971.8||3971.8||3971.8|0
1651156600000|2022-04-28 14:36:40||3970.8||3970.8||3970.8||3970.8|1
1651156620000|2022-04-28 14:37:00|3983.8|3971.8|3984.8|3974.8|3984.8|3974.8|3983.8|3971.8|0
1651156630000|2022-04-28 14:37:10|3985.8||3986.8||3986.8||3984.8||0
1651156640000|2022-04-28 14:37:20|3987.8|3975.8|3987.8|3976.8|3988.8|3976.8|3986.8|3975.8|0
1651156650000|2022-04-28 14:37:30|3988.8|3979.8|3990.8|3979.8|3990.8|3981.8|3988.8|3979.8|2
1651156660000|2022-04-28 14:37:40|3988.8|3977.8|3984.8|3973.8|3988.8|3978.8|3984.8|3972.8|9
1651156670000|2022-04-28 14:37:50|3985.8|3974.8|3988.8|3975.8|3988.8|3975.8|3985.8|3974.8|0
1651156680000|2022-04-28 14:38:00|3986.8|3974.8|3984.8|3974.8|3986.8|3974.8|3984.8|3974.8|0
1651156690000|2022-04-28 14:38:10|3983.8|3977.8|3983.8|3974.8|3983.8|3977.8|3983.8|3974.8|1
1651156700000|2022-04-28 14:38:20|3982.8|3972.8|3981.8|3972.8|3982.8|3973.8|3981.8|3972.8|0
1651156710000|2022-04-28 14:38:30||3971.8||3971.8||3971.8||3971.8|0
1651156730000|2022-04-28 14:38:50|3982.8|3972.8|3984.8|3974.8|3984.8|3974.8|3982.8|3972.8|0
1651156740000|2022-04-28 14:39:00|3983.8|3973.8|3983.8|3971.8|3984.8|3973.8|3982.8|3971.8|0
1651156750000|2022-04-28 14:39:10|3982.8|3972.8|3984.8|3973.8|3984.8|3973.8|3982.8|3972.8|0
1651156760000|2022-04-28 14:39:20|3985.8|3975.8|3985.8|3975.8|3985.8|3975.8|3984.8|3975.8|0
1651156770000|2022-04-28 14:39:30|3984.8|3974.8|3983.8|3974.8|3984.8|3974.8|3983.8|3974.8|0
1651156780000|2022-04-28 14:39:40|3982.8|3973.8|3983.8|3973.8|3983.8|3973.8|3982.8|3972.8|0
1651156790000|2022-04-28 14:39:50|3984.8|3972.8|3983.8|3975.8|3984.8|3976.8|3983.8|3972.8|1
1651156800000|2022-04-28 14:40:00|3984.8|3973.8|3985.8|3975.8|3986.8|3976.8|3984.8|3973.8|0
1651156810000|2022-04-28 14:40:10|3983.8|3976.8|3985.8|3975.8|3986.8|3976.8|3983.8|3975.8|0
1651156820000|2022-04-28 14:40:20|3986.8|3976.8|3985.8|3976.8|3986.8|3976.8|3985.8|3976.8|0
1651156830000|2022-04-28 14:40:30|3984.8|3975.8|3986.8|3977.8|3986.8|3977.8|3983.8|3975.8|0
1651156840000|2022-04-28 14:40:40|3988.8|3978.8|3990.8|3979.8|3990.8|3979.8|3988.8|3978.8|5
1651156850000|2022-04-28 14:40:50|3989.8|3978.8|3988.8|3976.8|3989.8|3978.8|3988.8|3976.8|0
1651156860000|2022-04-28 14:41:00||3975.8||3976.8||3976.8||3975.8|0
1651156870000|2022-04-28 14:41:10|3990.8||3986.8||3990.8||3986.8||0
1651156880000|2022-04-28 14:41:20|3985.8|3975.8|3984.8|3974.8|3986.8|3975.8|3984.8|3973.8|0
1651156890000|2022-04-28 14:41:30|3983.8|3973.8|3983.8|3972.8|3983.8|3973.8|3983.8|3972.8|0
1651156900000|2022-04-28 14:41:40|3984.8|3973.8|3984.8|3973.8|3985.8|3974.8|3984.8|3973.8|0
1651156910000|2022-04-28 14:41:50|3985.8|3974.8|3984.8|3974.8|3985.8|3975.8|3984.8|3974.8|0
1651156920000|2022-04-28 14:42:00|3983.8|3973.8|3982.8|3973.8|3984.8|3973.8|3982.8|3973.8|0
1651156930000|2022-04-28 14:42:10|3983.8|3974.8|3984.8|3974.8|3984.8|3974.8|3982.8|3974.8|1
1651156940000|2022-04-28 14:42:20|3985.8||3984.8||3985.8||3984.8||0
1651156950000|2022-04-28 14:42:30|3983.8|3973.8|3985.8|3974.8|3985.8|3974.8|3983.8|3973.8|0
1651156960000|2022-04-28 14:42:40||3975.8||3975.8||3975.8||3975.8|0
1651156970000|2022-04-28 14:42:50|3983.8|3972.8|3984.8|3975.8|3984.8|3975.8|3983.8|3972.8|23
1651156980000|2022-04-28 14:43:00|3985.8|3974.8|3985.8|3976.8|3985.8|3976.8|3984.8|3974.8|2
1651156990000|2022-04-28 14:43:10|3988.8|3975.8|3989.8|3976.8|3989.8|3977.8|3988.8|3975.8|3
1651157000000|2022-04-28 14:43:20||3975.8||3976.8||3977.8||3975.8|0
1651157010000|2022-04-28 14:43:30||3975.8||3975.8||3975.8||3975.8|0
1651157030000|2022-04-28 14:43:50||3976.8||3976.8||3976.8||3976.8|0
1651157040000|2022-04-28 14:44:00|3992.8|3977.8|3992.8|3977.8|3992.8|3977.8|3992.8|3977.8|0
1651157050000|2022-04-28 14:44:10|3991.8|3976.8|3990.8|3976.8|3991.8|3976.8|3990.8|3976.8|0
1651157060000|2022-04-28 14:44:20||3977.8||3977.8||3977.8||3977.8|0
1651157090000|2022-04-28 14:44:50||3976.8||3976.8||3976.8||3976.8|0
1651157100000|2022-04-28 14:45:00||3978.8||3977.8||3978.8||3976.8|0
1651157110000|2022-04-28 14:45:10||3976.8||3978.8||3979.8||3976.8|0
1651157120000|2022-04-28 14:45:20||3976.8||3979.8||3979.8||3976.8|0
1651157130000|2022-04-28 14:45:30|3992.8||3992.8||3992.8||3992.8||0
1651157140000|2022-04-28 14:45:40||3977.8||3981.8||3981.8||3977.8|0
1651157150000|2022-04-28 14:45:50|3991.8|3978.8|3990.8|3980.8|3991.8|3980.8|3990.8|3978.8|0
1651157160000|2022-04-28 14:46:00|3989.8|3978.8|3986.8|3976.8|3989.8|3979.8|3986.8|3976.8|5
1651157170000|2022-04-28 14:46:10|3987.8||3988.8||3988.8||3986.8||0
1651157180000|2022-04-28 14:46:20|3989.8|3977.8|3989.8|3978.8|3989.8|3978.8|3988.8|3977.8|0
1651157190000|2022-04-28 14:46:30|3990.8|3979.8|3988.8|3978.8|3990.8|3980.8|3988.8|3975.8|5
1651157210000|2022-04-28 14:46:50|3987.8|3976.8|3987.8|3977.8|3987.8|3977.8|3985.8|3976.8|5
1651157220000|2022-04-28 14:47:00|3988.8|3978.8|3990.8|3980.8|3992.8|3980.8|3988.8|3978.8|1
1651157230000|2022-04-28 14:47:10||3981.8||3982.8||3982.8||3981.8|0
1651157240000|2022-04-28 14:47:20|3992.8|3981.8|3993.8|3982.8|3993.8|3983.8|3992.8|3981.8|1
1651157250000|2022-04-28 14:47:30|3992.8||3993.8||3993.8||3991.8||0
1651157260000|2022-04-28 14:47:40||3981.8||3981.8||3981.8||3981.8|0
1651157280000|2022-04-28 14:48:00|3992.8|3979.8|3989.8|3978.8|3992.8|3980.8|3989.8|3977.8|0
1651157290000|2022-04-28 14:48:10|3991.8||3991.8||3991.8||3991.8||0
1651157300000|2022-04-28 14:48:20|3990.8|3979.8|3989.8|3979.8|3990.8|3980.8|3989.8|3979.8|0
1651157310000|2022-04-28 14:48:30||3978.8||3977.8||3978.8||3977.8|0
1651157320000|2022-04-28 14:48:40|3990.8|3979.8|3993.8|3981.8|3993.8|3981.8|3989.8|3979.8|0
1651157340000|2022-04-28 14:49:00|3992.8||3993.8||3993.8||3992.8||0
1651157360000|2022-04-28 14:49:20|3992.8|3980.8|3991.8|3980.8|3992.8|3980.8|3991.8|3980.8|1
1651157370000|2022-04-28 14:49:30|3990.8|3979.8|3990.8|3979.8|3990.8|3979.8|3989.8|3979.8|0
1651157380000|2022-04-28 14:49:40|3989.8|3977.8|3989.8|3978.8|3990.8|3978.8|3989.8|3977.8|0
1651157400000|2022-04-28 14:50:00|3993.8|3979.8|3991.8|3980.8|3993.8|3981.8|3991.8|3979.8|5
1651157410000|2022-04-28 14:50:10|3990.8|3981.8|3990.8|3979.8|3990.8|3981.8|3990.8|3979.8|0
1651157420000|2022-04-28 14:50:20|3992.8|3981.8|3992.8|3981.8|3992.8|3981.8|3991.8|3979.8|0
1651157430000|2022-04-28 14:50:30||3982.8||3982.8||3982.8||3982.8|0
1651157440000|2022-04-28 14:50:40||3981.8||3981.8||3981.8||3981.8|0
1651157450000|2022-04-28 14:50:50|3991.8||3991.8||3991.8||3990.8||0
1651157460000|2022-04-28 14:51:00|3992.8|3982.8|3992.8|3981.8|3992.8|3983.8|3992.8|3981.8|0
1651157470000|2022-04-28 14:51:10|3993.8|3982.8|3992.8|3983.8|3993.8|3983.8|3992.8|3982.8|0
1651157490000|2022-04-28 14:51:30|3997.8|3985.8|3993.8|3983.8|3997.8|3985.8|3993.8|3983.8|2
1651157500000|2022-04-28 14:51:40|3992.8||3991.8||3993.8||3991.8||0
1651157510000|2022-04-28 14:51:50|3993.8|3981.8|3990.8|3981.8|3993.8|3981.8|3989.8|3980.8|5
1651157520000|2022-04-28 14:52:00||3982.8||3982.8||3982.8||3982.8|1
1651157530000|2022-04-28 14:52:10|3989.8|3981.8|3989.8|3981.8|3989.8|3981.8|3989.8|3981.8|2
1651157540000|2022-04-28 14:52:20|3992.8|3982.8|3988.8|3980.8|3992.8|3982.8|3988.8|3980.8|4
1651157550000|2022-04-28 14:52:30|3989.8|3981.8|3992.8|3982.8|3992.8|3982.8|3989.8|3981.8|2
1651157560000|2022-04-28 14:52:40|3994.8|3983.8|3993.8|3981.8|3995.8|3984.8|3993.8|3981.8|0
1651157570000|2022-04-28 14:52:50|3991.8|3980.8|3990.8|3980.8|3991.8|3980.8|3990.8|3980.8|1
1651157590000|2022-04-28 14:53:10|3989.8|3981.8|3989.8|3982.8|3990.8|3982.8|3989.8|3980.8|15
1651157600000|2022-04-28 14:53:20|3990.8|3983.8|3995.8|3985.8|3996.8|3985.8|3990.8|3983.8|6
1651157610000|2022-04-28 14:53:30|3997.8|3987.8|3998.8|3987.8|4000.8|3987.8|3995.8|3987.8|0
1651157620000|2022-04-28 14:53:40|3997.8||3997.8||4000.8||3996.8||0
1651157630000|2022-04-28 14:53:50|3998.8|3988.8|3998.8|3987.8|4000.8|3989.8|3997.8|3987.8|0
1651157640000|2022-04-28 14:54:00|3997.8|3988.8|4003.8|3991.8|4003.8|3991.8|3997.8|3988.8|0
1651157650000|2022-04-28 14:54:10|4002.8|3990.8|4001.8|3991.8|4002.8|3991.8|3999.8|3989.8|0
1651157660000|2022-04-28 14:54:20|4000.8|3989.8|4002.8|3994.8|4003.8|3994.8|3999.8|3989.8|1
1651157670000|2022-04-28 14:54:30|4003.8|3993.8|4003.8|3993.8|4003.8|3993.8|4003.8|3993.8|0
1651157680000|2022-04-28 14:54:40|4001.8|3992.8|4000.8|3990.8|4001.8|3992.8|3999.8|3989.8|1
1651157690000|2022-04-28 14:54:50|4003.8|3989.8|4002.8|3991.8|4003.8|3991.8|4001.8|3989.8|0
1651157700000|2022-04-28 14:55:00|4001.8|3992.8|4003.8|3992.8|4003.8|3992.8|4000.8|3991.8|0
1651157710000|2022-04-28 14:55:10|4004.8|3994.8|4004.8|3993.8|4006.8|3996.8|4001.8|3993.8|6
1651157720000|2022-04-28 14:55:20|4003.8|3991.8|4004.8|3993.8|4004.8|3993.8|4002.8|3991.8|1
1651157730000|2022-04-28 14:55:30|4005.8|3995.8|4005.8|3995.8|4006.8|3997.8|4005.8|3995.8|0
1651157740000|2022-04-28 14:55:40|4006.8|3996.8|4007.8|3997.8|4011.8|4000.8|4006.8|3996.8|6
1651157750000|2022-04-28 14:55:50|4008.8|3998.8|4010.8|4000.8|4010.8|4000.8|4007.8|3997.8|0
1651157760000|2022-04-28 14:56:00|4009.8|3999.8|4011.8|4002.8|4011.8|4002.8|4008.8|3999.8|5
1651157770000|2022-04-28 14:56:10|4012.8|4003.8|4010.8|4001.8|4012.8|4003.8|4010.8|4000.8|10
1651157780000|2022-04-28 14:56:20|4009.8|4000.8|4009.8|4000.8|4009.8|4000.8|4007.8|3998.8|12
1651157790000|2022-04-28 14:56:30||3998.8||3997.8||3998.8||3997.8|0
1651157800000|2022-04-28 14:56:40|4008.8|3994.8|4005.8|3994.8|4008.8|3996.8|4002.8|3993.8|16
1651157810000|2022-04-28 14:56:50|4006.8|3995.8|4004.8|3995.8|4006.8|3997.8|4004.8|3995.8|11
1651157820000|2022-04-28 14:57:00||3993.8||3993.8||3994.8||3993.8|0
1651157840000|2022-04-28 14:57:20|4003.8||4003.8||4003.8||4003.8||0
1651157850000|2022-04-28 14:57:30|4002.8|3992.8|4001.8|3990.8|4002.8|3992.8|3999.8|3989.8|6
1651157860000|2022-04-28 14:57:40||3989.8||3989.8||3989.8||3989.8|0
1651157890000|2022-04-28 14:58:10|4002.8||4001.8||4002.8||4001.8||0
1651157920000|2022-04-28 14:58:40|4000.8|3990.8|4001.8|3989.8|4001.8|3990.8|3999.8|3989.8|0
1651157930000|2022-04-28 14:58:50|4002.8|3991.8|4006.8|3995.8|4006.8|3995.8|4002.8|3991.8|0
1651157940000|2022-04-28 14:59:00|4005.8|3996.8|4004.8|3995.8|4005.8|3997.8|4004.8|3995.8|0
1651157950000|2022-04-28 14:59:10||3994.8||3994.8||3995.8||3994.8|0
1651157960000|2022-04-28 14:59:20||3995.8||3995.8||3995.8||3994.8|0
1651157970000|2022-04-28 14:59:30||3994.8||3994.8||3996.8||3994.8|2
1651157980000|2022-04-28 14:59:40||3996.8||3993.8||3996.8||3993.8|1
1651158000000|2022-04-28 15:00:00||3994.8||3994.8||3994.8||3994.8|0
1651158010000|2022-04-28 15:00:10||3993.8||3993.8||3993.8||3993.8|0
1651158020000|2022-04-28 15:00:20||3992.8||3992.8||3992.8||3992.8|1
1651158030000|2022-04-28 15:00:30|4003.8|3991.8|4000.8|3992.8|4003.8|3992.8|4000.8|3991.8|1
1651158050000|2022-04-28 15:00:50|4001.8|3993.8|4002.8|3993.8|4003.8|3994.8|4001.8|3992.8|5
1651158060000|2022-04-28 15:01:00|4001.8|3992.8|4003.8|3994.8|4003.8|3994.8|4001.8|3992.8|0
1651158070000|2022-04-28 15:01:10|4002.8|3993.8|4003.8|3994.8|4003.8|3996.8|4001.8|3992.8|1
1651158080000|2022-04-28 15:01:20|4002.8|3993.8|4002.8|3993.8|4003.8|3995.8|4001.8|3992.8|2
1651158090000|2022-04-28 15:01:30||3992.8||3992.8||3992.8||3992.8|0
1651158120000|2022-04-28 15:02:00|4003.8|3993.8|4004.8|3994.8|4004.8|3994.8|4003.8|3993.8|0
1651158130000|2022-04-28 15:02:10|4003.8|3992.8|4002.8|3992.8|4003.8|3992.8|4002.8|3992.8|0
1651158140000|2022-04-28 15:02:20|4001.8|3991.8|3996.8|3988.8|4001.8|3991.8|3995.8|3988.8|14
1651158150000|2022-04-28 15:02:30|3995.8|3989.8|4000.8|3991.8|4002.8|3992.8|3995.8|3989.8|5
1651158160000|2022-04-28 15:02:40|4001.8|3992.8|3999.8|3991.8|4001.8|3992.8|3999.8|3991.8|0
1651158170000|2022-04-28 15:02:50|4000.8|3992.8|4002.8|3993.8|4002.8|3993.8|4000.8|3991.8|0
1651158180000|2022-04-28 15:03:00|4001.8|3992.8|4003.8|3994.8|4003.8|3995.8|4001.8|3992.8|0
1651158190000|2022-04-28 15:03:10|4002.8|3993.8|4006.8|3994.8|4006.8|3994.8|4001.8|3993.8|1
1651158220000|2022-04-28 15:03:40|4009.8|3995.8|4009.8|3996.8|4009.8|3996.8|4009.8|3995.8|0
1651158230000|2022-04-28 15:03:50|4008.8|3995.8|4004.8|3994.8|4008.8|3995.8|4004.8|3994.8|0
1651158240000|2022-04-28 15:04:00||3992.8||3992.8||3992.8||3992.8|0
1651158260000|2022-04-28 15:04:20||3991.8||3990.8||3992.8||3990.8|0
1651158290000|2022-04-28 15:04:50|4001.8|3995.8|4001.8|3990.8|4001.8|3995.8|4001.8|3990.8|2
1651158300000|2022-04-28 15:05:00|4004.8|3991.8|4002.8|3989.8|4004.8|3992.8|4002.8|3989.8|0
1651158310000|2022-04-28 15:05:10|4001.8|3988.8|3999.8|3988.8|4001.8|3988.8|3999.8|3988.8|1
1651158320000|2022-04-28 15:05:20|3998.8||3998.8||3999.8||3998.8||1
1651158330000|2022-04-28 15:05:30|3997.8|3987.8|3997.8|3987.8|3997.8|3987.8|3996.8|3987.8|0
1651158350000|2022-04-28 15:05:50|3999.8|3988.8|4000.8|3990.8|4001.8|3990.8|3999.8|3987.8|5
1651158360000|2022-04-28 15:06:00|4001.8|3992.8|4008.8|3998.8|4009.8|3998.8|4001.8|3992.8|4
1651158370000|2022-04-28 15:06:10|4007.8|3997.8|4003.8|3994.8|4007.8|3997.8|4003.8|3993.8|0
1651158380000|2022-04-28 15:06:20|4006.8|3993.8|4008.8|3996.8|4008.8|3996.8|4002.8|3993.8|2
1651158390000|2022-04-28 15:06:30|4007.8|3994.8|4005.8|3994.8|4007.8|3994.8|4005.8|3994.8|0
1651158400000|2022-04-28 15:06:40|4004.8||4006.8||4006.8||4004.8||0
1651158420000|2022-04-28 15:07:00|4008.8|3996.8|4010.8|3996.8|4010.8|3996.8|4008.8|3996.8|0
1651158430000|2022-04-28 15:07:10|4011.8|3997.8|4011.8|3998.8|4011.8|3998.8|4011.8|3997.8|0
1651158440000|2022-04-28 15:07:20||4002.8||4002.8||4003.8||4002.8|1
1651158450000|2022-04-28 15:07:30|4014.8|4003.8|4014.8|4004.8|4014.8|4004.8|4014.8|4003.8|5
1651158460000|2022-04-28 15:07:40||4006.8||4000.8||4006.8||4000.8|2
1651158470000|2022-04-28 15:07:50|4013.8|3998.8|4013.8|3998.8|4013.8|3998.8|4013.8|3998.8|0
1651158480000|2022-04-28 15:08:00||3999.8||3998.8||4000.8||3998.8|0
1651158490000|2022-04-28 15:08:10||3999.8||4001.8||4002.8||3999.8|0
1651158510000|2022-04-28 15:08:30||4002.8||4003.8||4003.8||4001.8|0
1651158520000|2022-04-28 15:08:40|4014.8|4004.8|4014.8|4003.8|4014.8|4004.8|4014.8|4003.8|0
1651158530000|2022-04-28 15:08:50||4004.8||4004.8||4005.8||4003.8|0
1651158540000|2022-04-28 15:09:00|4013.8|4003.8|4010.8|4000.8|4013.8|4003.8|4009.8|3999.8|3
1651158550000|2022-04-28 15:09:10|4009.8|4001.8|4010.8|4003.8|4010.8|4003.8|4009.8|4001.8|0
1651158560000|2022-04-28 15:09:20|4014.8|4004.8|4011.8|4003.8|4014.8|4004.8|4011.8|4003.8|5
1651158570000|2022-04-28 15:09:30|4009.8|4001.8|4009.8|3999.8|4009.8|4001.8|4009.8|3999.8|12
1651158580000|2022-04-28 15:09:40||4000.8||3999.8||4000.8||3999.8|0
1651158590000|2022-04-28 15:09:50|4008.8|4001.8|4009.8|3999.8|4009.8|4001.8|4008.8|3999.8|1
1651158600000|2022-04-28 15:10:00|4011.8||4011.8||4011.8||4009.8||0
1651158610000|2022-04-28 15:10:10|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1651158620000|2022-04-28 15:10:20|4009.8||4009.8||4009.8||4009.8||0
1651158630000|2022-04-28 15:10:30||3997.8||3995.8||3998.8||3995.8|0
1651158640000|2022-04-28 15:10:40|4010.8|3996.8|4010.8|3998.8|4010.8|3998.8|4010.8|3996.8|0
1651158650000|2022-04-28 15:10:50|4009.8||4009.8||4009.8||4009.8||0
1651158670000|2022-04-28 15:11:10|4010.8||4010.8||4010.8||4010.8||0
1651158690000|2022-04-28 15:11:30|4009.8||4009.8||4010.8||4009.8||0
1651158700000|2022-04-28 15:11:40|4008.8||4008.8||4008.8||4008.8||0
1651158710000|2022-04-28 15:11:50|4009.8||4009.8||4009.8||4009.8||0
1651158750000|2022-04-28 15:12:30||3999.8||4000.8||4000.8||3999.8|0
1651158770000|2022-04-28 15:12:50|4011.8|4001.8|4013.8|4002.8|4013.8|4002.8|4011.8|4001.8|5
1651158780000|2022-04-28 15:13:00|4012.8|4001.8|4009.8|4000.8|4012.8|4002.8|4009.8|4000.8|0
1651158790000|2022-04-28 15:13:10||4001.8||4001.8||4001.8||4001.8|0
1651158800000|2022-04-28 15:13:20||4000.8||4000.8||4000.8||3999.8|0
1651158810000|2022-04-28 15:13:30|4008.8|3998.8|4008.8|3998.8|4009.8|3999.8|4008.8|3998.8|2
1651158820000|2022-04-28 15:13:40|4007.8|3999.8|4009.8|4000.8|4009.8|4000.8|4007.8|3999.8|0
1651158830000|2022-04-28 15:13:50||3999.8||3999.8||3999.8||3999.8|0
1651158840000|2022-04-28 15:14:00|4008.8|3998.8|4009.8|3998.8|4009.8|3999.8|4007.8|3998.8|0
1651158860000|2022-04-28 15:14:20|4008.8||4007.8||4008.8||4007.8||0
1651158870000|2022-04-28 15:14:30|4008.8|3999.8|4009.8|4000.8|4009.8|4000.8|4007.8|3999.8|0
1651158880000|2022-04-28 15:14:40|4010.8|3999.8|4009.8|3999.8|4010.8|3999.8|4009.8|3999.8|0
1651158890000|2022-04-28 15:14:50||4000.8||4000.8||4001.8||3998.8|0
1651158900000|2022-04-28 15:15:00|4010.8|4003.8|4009.8|3999.8|4011.8|4003.8|4008.8|3998.8|1
1651158910000|2022-04-28 15:15:10|4008.8|3998.8|4009.8|4000.8|4009.8|4000.8|4008.8|3998.8|0
1651158920000|2022-04-28 15:15:20||4001.8||4000.8||4001.8||4000.8|0
1651158930000|2022-04-28 15:15:30|4008.8|3999.8|4009.8|4001.8|4009.8|4001.8|4007.8|3999.8|1
1651158940000|2022-04-28 15:15:40|4008.8|4000.8|4008.8|3998.8|4008.8|4000.8|4008.8|3998.8|1
1651158950000|2022-04-28 15:15:50|4007.8||4007.8||4007.8||4007.8||0
1651158960000|2022-04-28 15:16:00|4006.8|3997.8|4004.8|3995.8|4006.8|3997.8|4004.8|3993.8|8
1651158970000|2022-04-28 15:16:10||3993.8||3994.8||3995.8||3993.8|0
1651159000000|2022-04-28 15:16:40||3993.8||3993.8||3993.8||3993.8|0
1651159010000|2022-04-28 15:16:50||3994.8||3996.8||3996.8||3994.8|0
1651159020000|2022-04-28 15:17:00|4007.8|3995.8|4008.8|3997.8|4008.8|3998.8|4007.8|3995.8|5
1651159030000|2022-04-28 15:17:10||3998.8||3997.8||3998.8||3997.8|0
1651159040000|2022-04-28 15:17:20||3998.8||3997.8||3998.8||3997.8|0
1651159050000|2022-04-28 15:17:30||3996.8||3997.8||3997.8||3996.8|0
1651159060000|2022-04-28 15:17:40||3998.8||3996.8||3998.8||3996.8|0
1651159070000|2022-04-28 15:17:50||3997.8||3996.8||3997.8||3996.8|0
1651159080000|2022-04-28 15:18:00|4007.8|3997.8|4007.8|3997.8|4008.8|3999.8|4007.8|3996.8|0
1651159090000|2022-04-28 15:18:10||3999.8||3998.8||3999.8||3997.8|0
1651159100000|2022-04-28 15:18:20||3997.8||3997.8||3999.8||3997.8|1
1651159110000|2022-04-28 15:18:30|4008.8|3996.8|4009.8|3999.8|4009.8|3999.8|4008.8|3996.8|0
1651159120000|2022-04-28 15:18:40||3998.8||3999.8||4000.8||3998.8|0
1651159130000|2022-04-28 15:18:50||4000.8||4000.8||4001.8||4000.8|3
1651159140000|2022-04-28 15:19:00||4001.8||4000.8||4001.8||4000.8|0
1651159150000|2022-04-28 15:19:10|4010.8|4001.8|4010.8|4001.8|4010.8|4002.8|4010.8|4000.8|3
1651159160000|2022-04-28 15:19:20||4000.8||4001.8||4001.8||4000.8|0
1651159170000|2022-04-28 15:19:30||4000.8||4000.8||4001.8||4000.8|0
1651159180000|2022-04-28 15:19:40|4011.8|4001.8|4011.8|4002.8|4011.8|4002.8|4011.8|4000.8|1
1651159190000|2022-04-28 15:19:50|4010.8|4001.8|4011.8|4001.8|4011.8|4001.8|4010.8|4000.8|0
1651159200000|2022-04-28 15:20:00||4002.8||4001.8||4003.8||4001.8|0
1651159210000|2022-04-28 15:20:10|4010.8|4000.8|4010.8|3999.8|4010.8|4001.8|4010.8|3999.8|0
1651159220000|2022-04-28 15:20:20||3998.8||3999.8||3999.8||3998.8|0
1651159230000|2022-04-28 15:20:30||4000.8||4001.8||4001.8||3998.8|0
1651159240000|2022-04-28 15:20:40|4011.8|4000.8|4011.8|4002.8|4011.8|4003.8|4011.8|4000.8|0
1651159250000|2022-04-28 15:20:50|4010.8|4003.8|4010.8|4001.8|4010.8|4003.8|4010.8|4000.8|0
1651159260000|2022-04-28 15:21:00|4009.8|3999.8|4008.8|3998.8|4009.8|3999.8|4008.8|3997.8|1
1651159270000|2022-04-28 15:21:10|4007.8|3997.8|4006.8|3996.8|4007.8|3997.8|4006.8|3996.8|0
1651159280000|2022-04-28 15:21:20|4005.8|3995.8|4008.8|3998.8|4008.8|3998.8|4004.8|3995.8|10
1651159290000|2022-04-28 15:21:30||3999.8||3998.8||3999.8||3998.8|0
1651159300000|2022-04-28 15:21:40|4009.8|3993.8|4008.8|3998.8|4009.8|3999.8|4008.8|3993.8|0
1651159310000|2022-04-28 15:21:50|4009.8|3999.8|4009.8|3999.8|4009.8|3999.8|4009.8|3999.8|0
1651159320000|2022-04-28 15:22:00|4010.8|4000.8|4010.8|3999.8|4010.8|4000.8|4010.8|3999.8|0
1651159330000|2022-04-28 15:22:10|4011.8|4000.8|4011.8|3999.8|4011.8|4000.8|4011.8|3999.8|0
1651159360000|2022-04-28 15:22:40|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1651159370000|2022-04-28 15:22:50|4009.8|3999.8|4009.8|3998.8|4009.8|3999.8|4009.8|3998.8|0
1651159380000|2022-04-28 15:23:00|4010.8|3999.8|4010.8|3999.8|4010.8|4000.8|4010.8|3998.8|0
1651159390000|2022-04-28 15:23:10||3998.8||3998.8||3999.8||3998.8|0
1651159400000|2022-04-28 15:23:20||3999.8||3998.8||3999.8||3998.8|0
1651159420000|2022-04-28 15:23:40||3999.8||3998.8||4000.8||3998.8|0
1651159430000|2022-04-28 15:23:50|||||||||1
1651159440000|2022-04-28 15:24:00||3999.8||3999.8||4000.8||3999.8|0
1651159490000|2022-04-28 15:24:50||3998.8||3999.8||3999.8||3998.8|0
1651159500000|2022-04-28 15:25:00||4000.8||4000.8||4000.8||3999.8|0
1651159510000|2022-04-28 15:25:10|4011.8|3999.8|4011.8|4003.8|4011.8|4003.8|4011.8|3999.8|0
1651159520000|2022-04-28 15:25:20|4010.8|4002.8|4010.8|4001.8|4010.8|4003.8|4010.8|4000.8|0
1651159530000|2022-04-28 15:25:30|4009.8|4000.8|4008.8|4000.8|4009.8|4001.8|4008.8|3999.8|1
1651159540000|2022-04-28 15:25:40|4010.8|3999.8|4010.8|4002.8|4010.8|4002.8|4010.8|3999.8|5
1651159550000|2022-04-28 15:25:50|4009.8|4001.8|4011.8|4000.8|4011.8|4001.8|4009.8|4000.8|0
1651159560000|2022-04-28 15:26:00||4001.8||4001.8||4001.8||4001.8|0
1651159570000|2022-04-28 15:26:10|4009.8|4000.8|4008.8|4000.8|4009.8|4001.8|4008.8|3999.8|0
1651159580000|2022-04-28 15:26:20|4007.8|3998.8|4007.8|3999.8|4008.8|4000.8|4007.8|3998.8|0
1651159590000|2022-04-28 15:26:30|4006.8|3997.8|4006.8|3998.8|4006.8|3998.8|4004.8|3996.8|2
1651159600000|2022-04-28 15:26:40|4005.8|3996.8|4005.8|3996.8|4007.8|3998.8|4004.8|3996.8|2
1651159610000|2022-04-28 15:26:50|4006.8||4007.8||4007.8||4006.8||0
1651159620000|2022-04-28 15:27:00||3997.8||3997.8||3997.8||3997.8|0
1651159630000|2022-04-28 15:27:10|4008.8|3998.8|4009.8|4000.8|4010.8|4000.8|4008.8|3998.8|0
1651159640000|2022-04-28 15:27:20|4008.8|3998.8|4008.8|3999.8|4009.8|3999.8|4008.8|3998.8|0
1651159650000|2022-04-28 15:27:30|4007.8|3998.8|4008.8|3997.8|4008.8|3998.8|4007.8|3997.8|0
1651159660000|2022-04-28 15:27:40|4007.8|3995.8|4004.8|3995.8|4007.8|3996.8|4004.8|3995.8|2
1651159670000|2022-04-28 15:27:50|4005.8||4005.8||4005.8||4004.8||0
1651159680000|2022-04-28 15:28:00|4004.8||4004.8||4005.8||4004.8||0
1651159690000|2022-04-28 15:28:10|4005.8||4004.8||4005.8||4004.8||0
1651159700000|2022-04-28 15:28:20|4005.8|3996.8|4004.8|3995.8|4005.8|3996.8|4004.8|3995.8|0
1651159710000|2022-04-28 15:28:30|4005.8||4004.8||4005.8||4004.8||0
1651159720000|2022-04-28 15:28:40|4006.8|3996.8|4006.8|3997.8|4009.8|3997.8|4006.8|3996.8|5
1651159730000|2022-04-28 15:28:50|4007.8|3996.8|4008.8|3997.8|4008.8|3997.8|4006.8|3996.8|0
1651159740000|2022-04-28 15:29:00||3996.8||3996.8||3997.8||3996.8|0
1651159750000|2022-04-28 15:29:10|4007.8|3995.8|4004.8|3994.8|4007.8|3995.8|4004.8|3994.8|0
1651159760000|2022-04-28 15:29:20|4003.8|3995.8|4003.8|3994.8|4003.8|3995.8|4003.8|3994.8|0
1651159770000|2022-04-28 15:29:30|4004.8||4005.8||4005.8||4004.8||0
1651159780000|2022-04-28 15:29:40|4004.8|3993.8|4005.8|3995.8|4005.8|3995.8|4003.8|3993.8|0
1651159790000|2022-04-28 15:29:50|4006.8|3997.8|4005.8|3997.8|4006.8|3997.8|4005.8|3995.8|0
1651159800000|2022-04-28 15:30:00|4007.8|3996.8|4005.8|3996.8|4007.8|3997.8|4005.8|3995.8|1
1651159810000|2022-04-28 15:30:10|4006.8|3995.8|4006.8|3996.8|4006.8|3996.8|4006.8|3995.8|0
1651159820000|2022-04-28 15:30:20|4007.8|3997.8|4006.8|3997.8|4008.8|3999.8|4006.8|3997.8|1
1651159830000|2022-04-28 15:30:30|4007.8||4007.8||4007.8||4006.8||0
1651159840000|2022-04-28 15:30:40|4006.8||4008.8||4008.8||4006.8||0
1651159850000|2022-04-28 15:30:50||3998.8||3999.8||3999.8||3998.8|0
1651159860000|2022-04-28 15:31:00||3998.8||3999.8||3999.8||3998.8|0
1651159870000|2022-04-28 15:31:10|4005.8|3998.8|4006.8|3997.8|4008.8|3998.8|4005.8|3997.8|1
1651159880000|2022-04-28 15:31:20|4007.8|3996.8|4006.8|3996.8|4007.8|3996.8|4005.8|3995.8|1
1651159890000|2022-04-28 15:31:30|4005.8|3997.8|4006.8|3996.8|4006.8|3997.8|4005.8|3996.8|0
1651159900000|2022-04-28 15:31:40|4005.8|3995.8|4003.8|3995.8|4005.8|3995.8|4003.8|3995.8|0
1651159910000|2022-04-28 15:31:50||3994.8||3994.8||3995.8||3993.8|5
1651159920000|2022-04-28 15:32:00|4002.8|3993.8|4002.8|3993.8|4002.8|3993.8|4002.8|3993.8|1
1651159930000|2022-04-28 15:32:10|4001.8|3992.8|4000.8|3990.8|4001.8|3992.8|4000.8|3987.8|3
1651159940000|2022-04-28 15:32:20||3989.8||3988.8||3989.8||3988.8|0
1651159950000|2022-04-28 15:32:30|3999.8|3985.8|3995.8|3985.8|3999.8|3987.8|3994.8|3985.8|8
1651159960000|2022-04-28 15:32:40||3986.8||3986.8||3986.8||3986.8|0
1651159970000|2022-04-28 15:32:50|3994.8|3985.8|3995.8|3985.8|3995.8|3985.8|3994.8|3985.8|2
1651159980000|2022-04-28 15:33:00|3994.8|3986.8|3994.8|3985.8|3994.8|3986.8|3993.8|3984.8|4
1651160000000|2022-04-28 15:33:20|3995.8|3986.8|3995.8|3987.8|3995.8|3987.8|3995.8|3986.8|1
1651160010000|2022-04-28 15:33:30|3997.8|3988.8|4000.8|3987.8|4000.8|3990.8|3997.8|3987.8|2
1651160020000|2022-04-28 15:33:40|3998.8||3997.8||3998.8||3997.8||0
1651160030000|2022-04-28 15:33:50|3998.8|3988.8|3998.8|3989.8|3998.8|3989.8|3998.8|3987.8|0
1651160040000|2022-04-28 15:34:00||3987.8||3987.8||3991.8||3987.8|1
1651160050000|2022-04-28 15:34:10||3988.8||3989.8||3989.8||3988.8|0
1651160060000|2022-04-28 15:34:20||3990.8||3987.8||3990.8||3987.8|0
1651160090000|2022-04-28 15:34:50|3997.8|3988.8|3997.8|3989.8|3997.8|3989.8|3997.8|3988.8|0
1651160110000|2022-04-28 15:35:10|3996.8|3988.8|3995.8|3986.8|3996.8|3988.8|3994.8|3984.8|1
1651160120000|2022-04-28 15:35:20|3994.8|3984.8|3993.8|3984.8|3994.8|3985.8|3993.8|3984.8|0
1651160130000|2022-04-28 15:35:30|3994.8|3982.8|3994.8|3985.8|3994.8|3985.8|3994.8|3982.8|0
1651160140000|2022-04-28 15:35:40|3993.8|3984.8|3993.8|3984.8|3993.8|3984.8|3993.8|3984.8|0
1651160150000|2022-04-28 15:35:50||3980.8||3983.8||3983.8||3980.8|2
1651160160000|2022-04-28 15:36:00||3982.8||3982.8||3982.8||3982.8|0
1651160180000|2022-04-28 15:36:20|3990.8|3984.8|3993.8|3983.8|3993.8|3984.8|3990.8|3982.8|6
1651160190000|2022-04-28 15:36:30||3982.8||3982.8||3982.8||3982.8|0
1651160200000|2022-04-28 15:36:40||3980.8||3982.8||3982.8||3980.8|0
1651160210000|2022-04-28 15:36:50||3980.8||3981.8||3981.8||3980.8|0
1651160220000|2022-04-28 15:37:00||3982.8||3980.8||3982.8||3980.8|0
1651160240000|2022-04-28 15:37:20|3992.8|3979.8|3991.8|3978.8|3992.8|3979.8|3991.8|3978.8|0
1651160250000|2022-04-28 15:37:30|3990.8||3989.8||3990.8||3989.8||0
1651160260000|2022-04-28 15:37:40||3979.8||3975.8||3979.8||3975.8|1
1651160270000|2022-04-28 15:37:50|3987.8|3976.8|3987.8|3975.8|3987.8|3977.8|3987.8|3975.8|0
1651160280000|2022-04-28 15:38:00|3986.8|3973.8|3985.8|3975.8|3986.8|3975.8|3984.8|3973.8|1
1651160290000|2022-04-28 15:38:10|3984.8|3972.8|3983.8|3972.8|3984.8|3974.8|3982.8|3970.8|2
1651160300000|2022-04-28 15:38:20|3982.8|3971.8|3982.8|3971.8|3982.8|3971.8|3981.8|3971.8|0
1651160310000|2022-04-28 15:38:30|3983.8|3972.8|3981.8|3970.8|3983.8|3973.8|3981.8|3970.8|2
1651160350000|2022-04-28 15:39:10||3971.8||3970.8||3971.8||3970.8|0
1651160360000|2022-04-28 15:39:20|3990.8|3971.8|3984.8|3971.8|3990.8|3971.8|3984.8|3971.8|26
1651160370000|2022-04-28 15:39:30|3986.8||3983.8||3986.8||3983.8||0
1651160390000|2022-04-28 15:39:50|3982.8||3982.8||3982.8||3982.8||0
1651160410000|2022-04-28 15:40:10|3981.8||3981.8||3981.8||3981.8||0
1651160440000|2022-04-28 15:40:40|3982.8||3982.8||3982.8||3982.8||1
1651160450000|2022-04-28 15:40:50|3983.8|3973.8|3986.8|3975.8|3986.8|3977.8|3983.8|3973.8|6
1651160460000|2022-04-28 15:41:00|3982.8|3976.8|3983.8|3971.8|3983.8|3977.8|3981.8|3971.8|2
1651160480000|2022-04-28 15:41:20|3981.8||3981.8||3981.8||3981.8||0
1651160490000|2022-04-28 15:41:30|3983.8||3983.8||3983.8||3983.8||1
1651160520000|2022-04-28 15:42:00|3980.8|3970.8|3979.8|3970.8|3980.8|3970.8|3978.8|3968.8|12
1651160530000|2022-04-28 15:42:10||3969.8||3970.8||3970.8||3969.8|0
1651160540000|2022-04-28 15:42:20|3977.8|3969.8|3980.8|3970.8|3980.8|3970.8|3977.8|3969.8|1
1651160560000|2022-04-28 15:42:40||3969.8||3970.8||3971.8||3969.8|0
1651160570000|2022-04-28 15:42:50|3977.8|3971.8|3980.8|3971.8|3980.8|3971.8|3977.8|3970.8|3
1651160580000|2022-04-28 15:43:00||3970.8||3970.8||3970.8||3970.8|0
1651160590000|2022-04-28 15:43:10||3971.8||3971.8||3971.8||3970.8|0
1651160600000|2022-04-28 15:43:20|3976.8|3970.8|3976.8|3967.8|3976.8|3970.8|3976.8|3967.8|4
1651160610000|2022-04-28 15:43:30||3965.8||3967.8||3967.8||3965.8|2
1651160620000|2022-04-28 15:43:40||3968.8||3967.8||3968.8||3967.8|0
1651160630000|2022-04-28 15:43:50||3966.8||3966.8||3967.8||3966.8|0
1651160640000|2022-04-28 15:44:00||3967.8||3967.8||3968.8||3966.8|0
1651160650000|2022-04-28 15:44:10||3966.8||3966.8||3967.8||3965.8|0
1651160660000|2022-04-28 15:44:20|3981.8|3965.8|3981.8|3971.8|3981.8|3971.8|3981.8|3965.8|39
1651160670000|2022-04-28 15:44:30|3979.8|3970.8|3979.8|3969.8|3979.8|3970.8|3979.8|3969.8|0
1651160690000|2022-04-28 15:44:50|3978.8|3968.8|3977.8|3968.8|3978.8|3968.8|3977.8|3967.8|0
1651160700000|2022-04-28 15:45:00||3967.8||3968.8||3968.8||3967.8|1
1651160710000|2022-04-28 15:45:10|3979.8|3969.8|3979.8|3970.8|3979.8|3970.8|3979.8|3968.8|2
1651160720000|2022-04-28 15:45:20|3978.8|3968.8|3979.8|3968.8|3980.8|3970.8|3978.8|3968.8|0
1651160750000|2022-04-28 15:45:50|3981.8|3969.8|3979.8|3970.8|3981.8|3972.8|3978.8|3968.8|3
1651160760000|2022-04-28 15:46:00|3981.8|3969.8|3980.8|3968.8|3981.8|3969.8|3980.8|3968.8|0
1651160770000|2022-04-28 15:46:10||3969.8||3970.8||3970.8||3969.8|0
1651160780000|2022-04-28 15:46:20|3981.8||3981.8||3981.8||3978.8||1
1651160790000|2022-04-28 15:46:30|3980.8||3982.8||3982.8||3980.8||0
1651160800000|2022-04-28 15:46:40||3971.8||3972.8||3972.8||3971.8|0
1651160810000|2022-04-28 15:46:50|3981.8|3970.8|3982.8|3972.8|3982.8|3972.8|3981.8|3970.8|0
1651160820000|2022-04-28 15:47:00|3981.8|3970.8|3982.8|3972.8|3982.8|3972.8|3981.8|3970.8|0
1651160830000|2022-04-28 15:47:10|3980.8|3971.8|3980.8|3970.8|3982.8|3972.8|3980.8|3968.8|0
1651160840000|2022-04-28 15:47:20|3981.8|3971.8|3981.8|3970.8|3982.8|3971.8|3981.8|3970.8|0
1651160850000|2022-04-28 15:47:30|3978.8|3968.8|3979.8|3970.8|3979.8|3970.8|3977.8|3968.8|1
1651160860000|2022-04-28 15:47:40||3968.8||3970.8||3970.8||3968.8|0
1651160900000|2022-04-28 15:48:20||3971.8||3970.8||3972.8||3970.8|0
1651160910000|2022-04-28 15:48:30|3984.8|3971.8|3984.8|3975.8|3984.8|3975.8|3984.8|3971.8|5
1651160920000|2022-04-28 15:48:40||3974.8||3975.8||3975.8||3974.8|0
1651160930000|2022-04-28 15:48:50||3976.8||3975.8||3976.8||3974.8|0
1651160940000|2022-04-28 15:49:00||3974.8||3975.8||3976.8||3974.8|0
1651160950000|2022-04-28 15:49:10|3980.8|3974.8|3980.8|3971.8|3982.8|3974.8|3980.8|3970.8|3
1651160960000|2022-04-28 15:49:20||3970.8||3971.8||3971.8||3968.8|0
1651160970000|2022-04-28 15:49:30||3968.8||3971.8||3972.8||3968.8|0
1651160980000|2022-04-28 15:49:40||3970.8||3970.8||3972.8||3970.8|0
1651160990000|2022-04-28 15:49:50||3971.8||3970.8||3972.8||3970.8|0
1651161000000|2022-04-28 15:50:00||3971.8||3969.8||3971.8||3969.8|0
1651161010000|2022-04-28 15:50:10|3976.8|3970.8|3978.8|3968.8|3978.8|3970.8|3976.8|3968.8|5
1651161020000|2022-04-28 15:50:20||3969.8||3968.8||3969.8||3968.8|0
1651161030000|2022-04-28 15:50:30||3967.8||3967.8||3967.8||3967.8|0
1651161040000|2022-04-28 15:50:40||3968.8||3967.8||3968.8||3967.8|10
1651161050000|2022-04-28 15:50:50||3968.8||3967.8||3968.8||3967.8|0
1651161070000|2022-04-28 15:51:10||3968.8||3967.8||3968.8||3967.8|0
1651161080000|2022-04-28 15:51:20||3968.8||3968.8||3968.8||3967.8|0
1651161090000|2022-04-28 15:51:30||3969.8||3969.8||3969.8||3969.8|0
1651161110000|2022-04-28 15:51:50||3970.8||3970.8||3970.8||3969.8|0
1651161120000|2022-04-28 15:52:00|3977.8|3969.8|3977.8|3969.8|3977.8|3970.8|3976.8|3969.8|6
1651161130000|2022-04-28 15:52:10|3980.8|3970.8|3981.8|3972.8|3982.8|3972.8|3980.8|3970.8|2
1651161140000|2022-04-28 15:52:20||3971.8||3972.8||3972.8||3970.8|0
1651161150000|2022-04-28 15:52:30|3982.8|3973.8|3982.8|3972.8|3982.8|3973.8|3982.8|3972.8|0
1651161160000|2022-04-28 15:52:40|3980.8|3970.8|3980.8|3970.8|3980.8|3970.8|3980.8|3970.8|0
1651161170000|2022-04-28 15:52:50||3971.8||3971.8||3972.8||3970.8|0
1651161180000|2022-04-28 15:53:00|3981.8|3972.8|3981.8|3972.8|3981.8|3972.8|3981.8|3972.8|0
1651161190000|2022-04-28 15:53:10||3971.8||3970.8||3972.8||3970.8|1
1651161200000|2022-04-28 15:53:20|3979.8|3969.8|3977.8|3968.8|3979.8|3969.8|3977.8|3968.8|2
1651161210000|2022-04-28 15:53:30|3976.8|3966.8|3975.8|3965.8|3976.8|3967.8|3975.8|3965.8|1
1651161230000|2022-04-28 15:53:50||3966.8||3966.8||3966.8||3966.8|0
1651161240000|2022-04-28 15:54:00|3972.8|3965.8|3972.8|3965.8|3972.8|3965.8|3972.8|3965.8|12
1651161250000|2022-04-28 15:54:10|3973.8|3966.8|3975.8|3967.8|3975.8|3967.8|3973.8|3966.8|7
1651161260000|2022-04-28 15:54:20|3976.8||3975.8||3976.8||3975.8||0
1651161270000|2022-04-28 15:54:30|3976.8|3968.8|3977.8|3968.8|3977.8|3968.8|3976.8|3968.8|0
1651161280000|2022-04-28 15:54:40|3978.8|3967.8|3977.8|3967.8|3978.8|3967.8|3977.8|3967.8|0
1651161290000|2022-04-28 15:54:50||3966.8||3966.8||3967.8||3966.8|0
1651161300000|2022-04-28 15:55:00||3967.8||3966.8||3967.8||3966.8|0
1651161310000|2022-04-28 15:55:10||3967.8||3967.8||3967.8||3967.8|0
1651161350000|2022-04-28 15:55:50|3976.8||3976.8||3976.8||3976.8||0
1651161370000|2022-04-28 15:56:10|3977.8|3968.8|3977.8|3968.8|3977.8|3968.8|3977.8|3967.8|0
1651161380000|2022-04-28 15:56:20|3976.8|3969.8|3976.8|3967.8|3976.8|3969.8|3976.8|3967.8|0
1651161390000|2022-04-28 15:56:30|3975.8|3966.8|3975.8|3965.8|3975.8|3966.8|3974.8|3965.8|3
1651161400000|2022-04-28 15:56:40|3974.8||3974.8||3975.8||3974.8||0
1651161410000|2022-04-28 15:56:50|3975.8||3974.8||3975.8||3974.8||0
1651161420000|2022-04-28 15:57:00|3973.8|3966.8|3974.8|3965.8|3974.8|3966.8|3972.8|3965.8|1
1651161440000|2022-04-28 15:57:20||3966.8||3966.8||3966.8||3966.8|0
1651161470000|2022-04-28 15:57:50|3976.8|3968.8|3976.8|3968.8|3977.8|3970.8|3976.8|3968.8|6
1651161480000|2022-04-28 15:58:00|3977.8|3967.8|3976.8|3968.8|3977.8|3968.8|3975.8|3966.8|0
1651161490000|2022-04-28 15:58:10|3975.8|3967.8|3975.8|3966.8|3975.8|3967.8|3975.8|3966.8|0
1651161500000|2022-04-28 15:58:20|3974.8||3975.8||3975.8||3974.8||0
1651161510000|2022-04-28 15:58:30|3974.8|3967.8|3975.8|3966.8|3975.8|3967.8|3974.8|3966.8|0
1651161520000|2022-04-28 15:58:40|3974.8|3967.8|3973.8|3965.8|3974.8|3967.8|3973.8|3965.8|3
1651161530000|2022-04-28 15:58:50|3974.8||3973.8||3974.8||3973.8||0
1651161540000|2022-04-28 15:59:00|3974.8|3966.8|3974.8|3965.8|3974.8|3966.8|3974.8|3965.8|0
1651161550000|2022-04-28 15:59:10|3975.8|3966.8|3975.8|3966.8|3975.8|3967.8|3975.8|3966.8|0
1651161560000|2022-04-28 15:59:20||3967.8||3966.8||3967.8||3966.8|1
1651161570000|2022-04-28 15:59:30|3978.8|3967.8|3978.8|3968.8|3978.8|3968.8|3978.8|3966.8|5
1651161580000|2022-04-28 15:59:40|3981.8|3969.8|3981.8|3970.8|3981.8|3970.8|3981.8|3969.8|0
1651161590000|2022-04-28 15:59:50||3968.8||3970.8||3970.8||3968.8|0
1651161600000|2022-04-28 16:00:00|3980.8|3968.8|3980.8|3972.8|3980.8|3972.8|3979.8|3968.8|1
1651161610000|2022-04-28 16:00:10|3979.8|3970.8|3979.8|3969.8|3979.8|3970.8|3979.8|3968.8|2
1651161620000|2022-04-28 16:00:20||3968.8||3967.8||3968.8||3967.8|0
1651161630000|2022-04-28 16:00:30||3966.8||3966.8||3966.8||3966.8|0
1651161660000|2022-04-28 16:01:00||3967.8||3967.8||3967.8||3966.8|0
1651161670000|2022-04-28 16:01:10|3980.8|3968.8|3982.8|3973.8|3982.8|3973.8|3979.8|3968.8|0
1651161690000|2022-04-28 16:01:30|3981.8|3971.8|3981.8|3969.8|3981.8|3971.8|3981.8|3969.8|1
1651161700000|2022-04-28 16:01:40|3980.8|3968.8|3979.8|3966.8|3980.8|3968.8|3979.8|3966.8|0
1651161710000|2022-04-28 16:01:50|3978.8||3977.8||3978.8||3977.8||0
1651161720000|2022-04-28 16:02:00|3978.8|3967.8|3978.8|3967.8|3978.8|3967.8|3977.8|3967.8|0
1651161730000|2022-04-28 16:02:10|3977.8|3966.8|3977.8|3966.8|3977.8|3966.8|3977.8|3966.8|0
1651161740000|2022-04-28 16:02:20|3978.8|3967.8|3978.8|3967.8|3978.8|3967.8|3978.8|3967.8|0
1651161770000|2022-04-28 16:02:50||3968.8||3968.8||3968.8||3968.8|0
1651161780000|2022-04-28 16:03:00|3976.8||3978.8||3978.8||3976.8||5
1651161790000|2022-04-28 16:03:10|3976.8||3976.8||3976.8||3976.8||0
1651161800000|2022-04-28 16:03:20|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|5
1651161810000|2022-04-28 16:03:30|3980.8|3970.8|3981.8|3970.8|3981.8|3971.8|3980.8|3970.8|5
1651161820000|2022-04-28 16:03:40||3969.8||3969.8||3970.8||3969.8|0
1651161830000|2022-04-28 16:03:50||3970.8||3970.8||3970.8||3969.8|0
1651161840000|2022-04-28 16:04:00|3982.8||3981.8||3982.8||3981.8||0
1651161850000|2022-04-28 16:04:10||3969.8||3969.8||3969.8||3969.8|0
1651161860000|2022-04-28 16:04:20||3970.8||3970.8||3970.8||3969.8|0
1651161870000|2022-04-28 16:04:30||3969.8||3970.8||3970.8||3969.8|0
1651161900000|2022-04-28 16:05:00||3969.8||3970.8||3970.8||3969.8|0
1651161910000|2022-04-28 16:05:10||3969.8||3969.8||3970.8||3968.8|0
1651161920000|2022-04-28 16:05:20||3968.8||3968.8||3969.8||3968.8|1
1651161930000|2022-04-28 16:05:30|3979.8|3967.8|3977.8|3967.8|3979.8|3968.8|3977.8|3967.8|0
1651161940000|2022-04-28 16:05:40||3966.8||3967.8||3967.8||3966.8|0
1651161950000|2022-04-28 16:05:50|3978.8|3966.8|3977.8|3967.8|3978.8|3967.8|3977.8|3966.8|0
1651161960000|2022-04-28 16:06:00|3978.8|3966.8|3978.8|3967.8|3978.8|3967.8|3977.8|3966.8|0
1651161970000|2022-04-28 16:06:10|3979.8|3968.8|3978.8|3967.8|3979.8|3968.8|3978.8|3967.8|0
1651161980000|2022-04-28 16:06:20|3977.8|3966.8|3977.8|3966.8|3977.8|3966.8|3976.8|3966.8|0
1651161990000|2022-04-28 16:06:30||3967.8||3967.8||3967.8||3967.8|0
1651162020000|2022-04-28 16:07:00||3966.8||3968.8||3968.8||3966.8|0
1651162040000|2022-04-28 16:07:20||3967.8||3967.8||3967.8||3967.8|0
1651162050000|2022-04-28 16:07:30|3976.8|3966.8|3973.8|3966.8|3977.8|3966.8|3973.8|3966.8|0
1651162060000|2022-04-28 16:07:40|3976.8|3967.8|3979.8|3968.8|3979.8|3968.8|3976.8|3967.8|5
1651162070000|2022-04-28 16:07:50|3978.8|3967.8|3978.8|3967.8|3978.8|3967.8|3978.8|3967.8|0
1651162080000|2022-04-28 16:08:00||3968.8||3968.8||3968.8||3968.8|0
1651162090000|2022-04-28 16:08:10|3977.8||3977.8||3977.8||3977.8||0
1651162100000|2022-04-28 16:08:20|3976.8|3967.8|3976.8|3968.8|3976.8|3968.8|3976.8|3967.8|20
1651162110000|2022-04-28 16:08:30|3975.8|3967.8|3975.8|3966.8|3975.8|3967.8|3975.8|3966.8|0
1651162120000|2022-04-28 16:08:40|3976.8||3976.8||3976.8||3976.8||0
1651162130000|2022-04-28 16:08:50||3967.8||3967.8||3967.8||3967.8|0
1651162140000|2022-04-28 16:09:00|3977.8|3968.8|3979.8|3970.8|3979.8|3970.8|3977.8|3968.8|5
1651162150000|2022-04-28 16:09:10|3980.8|3969.8|3981.8|3969.8|3981.8|3969.8|3980.8|3969.8|0
1651162160000|2022-04-28 16:09:20||3968.8||3968.8||3968.8||3968.8|0
1651162200000|2022-04-28 16:10:00||3971.8||3968.8||3971.8||3968.8|1
1651162220000|2022-04-28 16:10:20|3980.8||3980.8||3980.8||3980.8||0
1651162250000|2022-04-28 16:10:50||3970.8||3970.8||3970.8||3970.8|0
1651162290000|2022-04-28 16:11:30|3979.8||3979.8||3979.8||3979.8||0
1651162300000|2022-04-28 16:11:40|3978.8||3978.8||3978.8||3978.8||0
1651162310000|2022-04-28 16:11:50|3977.8|3969.8|3978.8|3969.8|3978.8|3969.8|3977.8|3969.8|0
1651162330000|2022-04-28 16:12:10|3977.8||3976.8||3977.8||3976.8||0
1651162340000|2022-04-28 16:12:20|3977.8|3968.8|3977.8|3968.8|3977.8|3968.8|3977.8|3968.8|1
1651162360000|2022-04-28 16:12:40|3978.8|3969.8|3978.8|3970.8|3978.8|3970.8|3978.8|3969.8|0
1651162370000|2022-04-28 16:12:50|3976.8|3969.8|3976.8|3967.8|3976.8|3970.8|3976.8|3967.8|5
1651162380000|2022-04-28 16:13:00|3975.8|3966.8|3974.8|3966.8|3975.8|3967.8|3974.8|3966.8|5
1651162390000|2022-04-28 16:13:10|3975.8|3965.8|3975.8|3967.8|3975.8|3967.8|3975.8|3965.8|8
1651162410000|2022-04-28 16:13:30||3968.8||3967.8||3968.8||3967.8|0
1651162420000|2022-04-28 16:13:40|3974.8||3975.8||3975.8||3974.8||2
1651162430000|2022-04-28 16:13:50|3974.8||3975.8||3975.8||3974.8||3
1651162440000|2022-04-28 16:14:00|3974.8|3968.8|3979.8|3968.8|3979.8|3968.8|3974.8|3968.8|4
1651162450000|2022-04-28 16:14:10||3969.8||3969.8||3969.8||3968.8|0
1651162470000|2022-04-28 16:14:30|3980.8|3968.8|3980.8|3971.8|3980.8|3971.8|3980.8|3968.8|0
1651162480000|2022-04-28 16:14:40|3979.8|3970.8|3979.8|3970.8|3980.8|3970.8|3979.8|3970.8|0
1651162490000|2022-04-28 16:14:50||3971.8||3971.8||3971.8||3970.8|0
1651162500000|2022-04-28 16:15:00|3980.8|3972.8|3979.8|3971.8|3980.8|3973.8|3979.8|3970.8|6
1651162510000|2022-04-28 16:15:10|3980.8|3972.8|3980.8|3972.8|3980.8|3972.8|3979.8|3972.8|0
1651162520000|2022-04-28 16:15:20|3982.8|3973.8|3983.8|3974.8|3983.8|3974.8|3982.8|3973.8|5
1651162530000|2022-04-28 16:15:30|3982.8|3973.8|3981.8|3973.8|3982.8|3973.8|3981.8|3973.8|0
1651162540000|2022-04-28 16:15:40|3982.8||3981.8||3982.8||3981.8||0
1651162550000|2022-04-28 16:15:50|3982.8|3972.8|3982.8|3974.8|3982.8|3974.8|3982.8|3972.8|0
1651162560000|2022-04-28 16:16:00|3983.8||3982.8||3983.8||3982.8||0
1651162570000|2022-04-28 16:16:10|3981.8|3972.8|3981.8|3973.8|3981.8|3973.8|3981.8|3972.8|5
1651162580000|2022-04-28 16:16:20|3982.8||3981.8||3982.8||3981.8||0
1651162590000|2022-04-28 16:16:30|3982.8||3982.8||3983.8||3981.8||0
1651162600000|2022-04-28 16:16:40|3981.8||3982.8||3982.8||3981.8||0
1651162610000|2022-04-28 16:16:50|3981.8||3981.8||3982.8||3981.8||0
1651162620000|2022-04-28 16:17:00|3982.8|3974.8|3983.8|3975.8|3983.8|3975.8|3981.8|3973.8|0
1651162630000|2022-04-28 16:17:10|3982.8|3974.8|3983.8|3975.8|3983.8|3975.8|3982.8|3973.8|0
1651162640000|2022-04-28 16:17:20|3982.8|3974.8|3982.8|3975.8|3983.8|3975.8|3982.8|3974.8|0
1651162650000|2022-04-28 16:17:30|3983.8||3983.8||3983.8||3983.8||1
1651162660000|2022-04-28 16:17:40|3984.8|3976.8|3984.8|3976.8|3984.8|3976.8|3984.8|3976.8|1
1651162670000|2022-04-28 16:17:50|3988.8|3977.8|3988.8|3977.8|3988.8|3977.8|3987.8|3977.8|7
1651162680000|2022-04-28 16:18:00|3990.8|3979.8|3989.8|3979.8|3990.8|3979.8|3989.8|3979.8|0
1651162690000|2022-04-28 16:18:10|3988.8|3977.8|3988.8|3979.8|3990.8|3979.8|3988.8|3977.8|0
1651162710000|2022-04-28 16:18:30|3990.8||3990.8||3990.8||3990.8||0
1651162720000|2022-04-28 16:18:40|3992.8|3980.8|3992.8|3981.8|3992.8|3981.8|3992.8|3980.8|0
1651162740000|2022-04-28 16:19:00||3982.8||3982.8||3983.8||3982.8|0
1651162760000|2022-04-28 16:19:20|3991.8||3991.8||3991.8||3991.8||0
1651162770000|2022-04-28 16:19:30|3990.8|3979.8|3990.8|3979.8|3990.8|3979.8|3987.8|3979.8|3
1651162790000|2022-04-28 16:19:50|3987.8|3977.8|3987.8|3978.8|3987.8|3978.8|3987.8|3977.8|0
1651162800000|2022-04-28 16:20:00|3990.8|3979.8|3992.8|3983.8|3992.8|3983.8|3990.8|3979.8|3
1651162810000|2022-04-28 16:20:10|3991.8|3981.8|3990.8|3980.8|3991.8|3982.8|3990.8|3979.8|0
1651162820000|2022-04-28 16:20:20|3989.8|3979.8|3991.8|3981.8|3991.8|3981.8|3988.8|3977.8|0
1651162830000|2022-04-28 16:20:30|3990.8|3979.8|3990.8|3980.8|3991.8|3981.8|3990.8|3979.8|0
1651162840000|2022-04-28 16:20:40|3989.8||3990.8||3990.8||3989.8||0
1651162850000|2022-04-28 16:20:50|3989.8|3981.8|3990.8|3980.8|3990.8|3981.8|3989.8|3980.8|0
1651162860000|2022-04-28 16:21:00|3989.8|3979.8|3990.8|3980.8|3990.8|3980.8|3988.8|3979.8|0
1651162870000|2022-04-28 16:21:10||3981.8||3981.8||3981.8||3981.8|0
1651162890000|2022-04-28 16:21:30||3983.8||3983.8||3983.8||3983.8|1
1651162900000|2022-04-28 16:21:40|3992.8||3992.8||3993.8||3992.8||4
1651162910000|2022-04-28 16:21:50|3993.8||3993.8||3993.8||3993.8||0
1651162920000|2022-04-28 16:22:00|3992.8||3992.8||3993.8||3991.8||0
1651162930000|2022-04-28 16:22:10|3993.8||3992.8||3993.8||3992.8||0
1651162940000|2022-04-28 16:22:20|3991.8||3991.8||3991.8||3991.8||0
1651162950000|2022-04-28 16:22:30|3990.8|3981.8|3991.8|3980.8|3991.8|3981.8|3990.8|3979.8|7
1651162970000|2022-04-28 16:22:50|3992.8|3981.8|3993.8|3983.8|3993.8|3983.8|3991.8|3981.8|0
1651162980000|2022-04-28 16:23:00|3994.8|3984.8|3993.8|3983.8|3994.8|3984.8|3993.8|3983.8|0
1651162990000|2022-04-28 16:23:10|3989.8|3982.8|3993.8|3982.8|3993.8|3982.8|3989.8|3981.8|1
1651163020000|2022-04-28 16:23:40|3991.8|3981.8|3992.8|3982.8|3992.8|3982.8|3991.8|3980.8|0
1651163030000|2022-04-28 16:23:50||3983.8||3982.8||3983.8||3982.8|0
1651163040000|2022-04-28 16:24:00||3983.8||3984.8||3984.8||3983.8|0
1651163050000|2022-04-28 16:24:10|3995.8|3985.8|3995.8|3984.8|3995.8|3985.8|3995.8|3984.8|5
1651163060000|2022-04-28 16:24:20||3986.8||3985.8||3986.8||3985.8|0
1651163070000|2022-04-28 16:24:30||3987.8||3985.8||3987.8||3985.8|1
1651163080000|2022-04-28 16:24:40|3994.8||3994.8||3994.8||3994.8||0
1651163090000|2022-04-28 16:24:50|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|0
1651163100000|2022-04-28 16:25:00|3996.8|3985.8|3995.8|3986.8|3996.8|3987.8|3995.8|3985.8|0
1651163110000|2022-04-28 16:25:10|3996.8|3985.8|3996.8|3987.8|3996.8|3987.8|3996.8|3985.8|0
1651163120000|2022-04-28 16:25:20|3999.8|3988.8|4001.8|3991.8|4001.8|3991.8|3999.8|3988.8|6
1651163130000|2022-04-28 16:25:30||3990.8||3991.8||3991.8||3990.8|0
1651163140000|2022-04-28 16:25:40||3992.8||3992.8||3992.8||3992.8|0
1651163200000|2022-04-28 16:26:40||3993.8||3993.8||3993.8||3992.8|0
1651163210000|2022-04-28 16:26:50||3991.8||3991.8||3991.8||3991.8|1
1651163240000|2022-04-28 16:27:20||3992.8||3992.8||3992.8||3991.8|0
1651163250000|2022-04-28 16:27:30||3991.8||3992.8||3992.8||3991.8|0
1651163260000|2022-04-28 16:27:40||3991.8||3991.8||3992.8||3991.8|0
1651163270000|2022-04-28 16:27:50|4000.8|3992.8|4000.8|3991.8|4000.8|3992.8|3999.8|3990.8|2
1651163280000|2022-04-28 16:28:00|3999.8|3990.8|3999.8|3990.8|3999.8|3991.8|3999.8|3990.8|0
1651163290000|2022-04-28 16:28:10||3991.8||3991.8||3991.8||3991.8|0
1651163300000|2022-04-28 16:28:20|4000.8|3990.8|4000.8|3991.8|4000.8|3991.8|4000.8|3990.8|2
1651163340000|2022-04-28 16:29:00|3999.8|3990.8|3998.8|3990.8|4000.8|3990.8|3998.8|3990.8|0
1651163350000|2022-04-28 16:29:10||3989.8||3990.8||3990.8||3989.8|2
1651163360000|2022-04-28 16:29:20|3997.8|3989.8|3997.8|3989.8|3998.8|3989.8|3997.8|3989.8|0
1651163370000|2022-04-28 16:29:30|4001.8|3990.8|4001.8|3992.8|4001.8|3992.8|4001.8|3990.8|4
1651163380000|2022-04-28 16:29:40||3991.8||3991.8||3992.8||3990.8|0
1651163390000|2022-04-28 16:29:50||3990.8||3991.8||3991.8||3990.8|0
1651163400000|2022-04-28 16:30:00||3992.8||3991.8||3992.8||3990.8|0
1651163410000|2022-04-28 16:30:10|3998.8|3990.8|3998.8|3990.8|3998.8|3990.8|3998.8|3990.8|0
1651163420000|2022-04-28 16:30:20||3989.8||3989.8||3989.8||3989.8|6
1651163430000|2022-04-28 16:30:30|3996.8||3996.8||3996.8||3996.8||0
1651163440000|2022-04-28 16:30:40|3995.8|3987.8|3995.8|3988.8|3995.8|3988.8|3995.8|3987.8|6
1651163450000|2022-04-28 16:30:50|3996.8|3989.8|3996.8|3989.8|3996.8|3989.8|3996.8|3989.8|5
1651163460000|2022-04-28 16:31:00|3999.8|3991.8|3999.8|3990.8|3999.8|3991.8|3999.8|3990.8|10
1651163470000|2022-04-28 16:31:10|3998.8||3998.8||3998.8||3998.8||0
1651163480000|2022-04-28 16:31:20|3999.8|3991.8|4001.8|3991.8|4001.8|3991.8|3999.8|3991.8|0
1651163490000|2022-04-28 16:31:30||3992.8||3992.8||3992.8||3991.8|0
1651163530000|2022-04-28 16:32:10||3993.8||3993.8||3993.8||3993.8|0
1651163540000|2022-04-28 16:32:20|4006.8|3992.8|4006.8|3994.8|4006.8|3994.8|4006.8|3992.8|8
1651163590000|2022-04-28 16:33:10||3992.8||3994.8||3994.8||3992.8|0
1651163600000|2022-04-28 16:33:20||3993.8||3994.8||3994.8||3993.8|0
1651163610000|2022-04-28 16:33:30||3993.8||3995.8||3995.8||3993.8|0
1651163640000|2022-04-28 16:34:00||3997.8||3997.8||3997.8||3997.8|0
1651163670000|2022-04-28 16:34:30|4005.8|3998.8|4005.8|3997.8|4005.8|3998.8|4005.8|3997.8|6
1651163690000|2022-04-28 16:34:50|4006.8||4005.8||4006.8||4004.8||4
1651163700000|2022-04-28 16:35:00|4006.8|3998.8|4008.8|3999.8|4008.8|3999.8|4006.8|3997.8|6
1651163710000|2022-04-28 16:35:10|4009.8|4000.8|4009.8|4001.8|4009.8|4001.8|4009.8|4000.8|0
1651163720000|2022-04-28 16:35:20|4011.8|4002.8|4011.8|4002.8|4011.8|4002.8|4011.8|4001.8|1
1651163740000|2022-04-28 16:35:40||4003.8||4000.8||4003.8||4000.8|0
1651163750000|2022-04-28 16:35:50||4001.8||4000.8||4002.8||4000.8|0
1651163760000|2022-04-28 16:36:00||4001.8||4003.8||4003.8||4000.8|0
1651163770000|2022-04-28 16:36:10||4002.8||4000.8||4003.8||4000.8|0
1651163780000|2022-04-28 16:36:20||4001.8||4000.8||4001.8||4000.8|0
1651163790000|2022-04-28 16:36:30||4001.8||4000.8||4002.8||4000.8|0
1651163800000|2022-04-28 16:36:40||4001.8||4001.8||4001.8||4000.8|1
1651163810000|2022-04-28 16:36:50||4000.8||4000.8||4001.8||4000.8|0
1651163820000|2022-04-28 16:37:00||4001.8||4000.8||4001.8||4000.8|0
1651163830000|2022-04-28 16:37:10||4001.8||4001.8||4001.8||4001.8|0
1651163840000|2022-04-28 16:37:20||4002.8||4000.8||4002.8||4000.8|0
1651163850000|2022-04-28 16:37:30||4001.8||4002.8||4002.8||4000.8|0
1651163860000|2022-04-28 16:37:40|4010.8|4003.8|4011.8|4003.8|4011.8|4003.8|4010.8|4003.8|3
1651163880000|2022-04-28 16:38:00|4013.8|4004.8|4013.8|4004.8|4013.8|4004.8|4013.8|4004.8|3
1651163890000|2022-04-28 16:38:10||4005.8||4005.8||4005.8||4005.8|0
1651163900000|2022-04-28 16:38:20||4004.8||4005.8||4005.8||4004.8|0
1651163930000|2022-04-28 16:38:50||4004.8||4004.8||4005.8||4004.8|1
1651163940000|2022-04-28 16:39:00|4012.8|4005.8|4012.8|4003.8|4012.8|4005.8|4012.8|4003.8|1
1651163970000|2022-04-28 16:39:30|4013.8||4013.8||4013.8||4013.8||0
1651163980000|2022-04-28 16:39:40||4004.8||4005.8||4005.8||4003.8|0
1651164030000|2022-04-28 16:40:30|4014.8|4006.8|4015.8|4007.8|4015.8|4007.8|4014.8|4006.8|5
1651164040000|2022-04-28 16:40:40|||||||||2
1651164050000|2022-04-28 16:40:50|4016.8||4016.8||4016.8||4016.8||0
1651164060000|2022-04-28 16:41:00|4017.8|4008.8|4017.8|4008.8|4017.8|4008.8|4016.8|4007.8|0
1651164070000|2022-04-28 16:41:10|4016.8|4009.8|4017.8|4008.8|4017.8|4009.8|4016.8|4008.8|0
1651164080000|2022-04-28 16:41:20|4018.8|4009.8|4018.8|4009.8|4018.8|4009.8|4017.8|4008.8|0
1651164090000|2022-04-28 16:41:30|4017.8|4010.8|4018.8|4009.8|4018.8|4010.8|4017.8|4009.8|2
1651164100000|2022-04-28 16:41:40|4017.8|4010.8|4017.8|4008.8|4017.8|4010.8|4016.8|4008.8|8
1651164110000|2022-04-28 16:41:50|4016.8|4009.8|4017.8|4009.8|4017.8|4009.8|4016.8|4009.8|0
1651164120000|2022-04-28 16:42:00|4018.8|4010.8|4018.8|4009.8|4018.8|4010.8|4017.8|4009.8|1
1651164130000|2022-04-28 16:42:10|4019.8|4010.8|4017.8|4008.8|4019.8|4011.8|4017.8|4008.8|1
1651164140000|2022-04-28 16:42:20|4018.8|4009.8|4017.8|4009.8|4018.8|4011.8|4017.8|4009.8|1
1651164150000|2022-04-28 16:42:30|4016.8|4008.8|4016.8|4008.8|4016.8|4008.8|4016.8|4008.8|10
1651164160000|2022-04-28 16:42:40|4017.8||4016.8||4017.8||4016.8||0
1651164170000|2022-04-28 16:42:50|4017.8|4009.8|4018.8|4010.8|4018.8|4010.8|4017.8|4009.8|0
1651164190000|2022-04-28 16:43:10|4019.8|4011.8|4020.8|4012.8|4020.8|4012.8|4019.8|4011.8|7
1651164200000|2022-04-28 16:43:20|4019.8|4013.8|4020.8|4012.8|4020.8|4013.8|4019.8|4012.8|5
1651164220000|2022-04-28 16:43:40|4021.8|4013.8|4021.8|4014.8|4021.8|4014.8|4021.8|4013.8|3
1651164230000|2022-04-28 16:43:50|4022.8|4013.8|4022.8|4014.8|4022.8|4014.8|4022.8|4013.8|3
1651164240000|2022-04-28 16:44:00|4024.8|4015.8|4022.8|4014.8|4024.8|4016.8|4022.8|4014.8|4
1651164250000|2022-04-28 16:44:10|4023.8||4022.8||4023.8||4022.8||0
1651164260000|2022-04-28 16:44:20|4023.8||4022.8||4023.8||4022.8||0
1651164270000|2022-04-28 16:44:30|4023.8||4023.8||4024.8||4023.8||0
1651164280000|2022-04-28 16:44:40|4024.8|4015.8|4024.8|4015.8|4024.8|4015.8|4023.8|4015.8|0
1651164290000|2022-04-28 16:44:50|4026.8|4016.8|4026.8|4016.8|4026.8|4017.8|4026.8|4016.8|0
1651164300000|2022-04-28 16:45:00||4017.8||4018.8||4019.8||4016.8|0
1651164310000|2022-04-28 16:45:10|4027.8|4019.8|4027.8|4019.8|4027.8|4020.8|4027.8|4018.8|8
1651164320000|2022-04-28 16:45:20||4020.8||4019.8||4020.8||4019.8|5
1651164330000|2022-04-28 16:45:30|4028.8||4028.8||4028.8||4028.8||2
1651164340000|2022-04-28 16:45:40||4020.8||4019.8||4020.8||4019.8|0
1651164350000|2022-04-28 16:45:50|4029.8|4020.8|4029.8|4021.8|4029.8|4021.8|4029.8|4020.8|0
1651164360000|2022-04-28 16:46:00|4028.8|4019.8|4028.8|4019.8|4028.8|4020.8|4028.8|4019.8|0
1651164370000|2022-04-28 16:46:10|4029.8|4020.8|4031.8|4021.8|4031.8|4021.8|4029.8|4020.8|7
1651164380000|2022-04-28 16:46:20|4030.8||4031.8||4031.8||4030.8||0
1651164390000|2022-04-28 16:46:30|4030.8|4020.8|4029.8|4020.8|4031.8|4020.8|4028.8|4019.8|4
1651164400000|2022-04-28 16:46:40|4028.8|4021.8|4031.8|4021.8|4031.8|4021.8|4028.8|4021.8|2
1651164410000|2022-04-28 16:46:50|4030.8|4019.8|4029.8|4021.8|4030.8|4021.8|4028.8|4019.8|6
1651164420000|2022-04-28 16:47:00|4030.8|4022.8|4031.8|4021.8|4031.8|4022.8|4029.8|4021.8|2
1651164430000|2022-04-28 16:47:10|4029.8|4022.8|4031.8|4022.8|4031.8|4022.8|4029.8|4022.8|3
1651164440000|2022-04-28 16:47:20||4023.8||4023.8||4023.8||4023.8|0
1651164450000|2022-04-28 16:47:30||4024.8||4023.8||4024.8||4023.8|3
1651164460000|2022-04-28 16:47:40|4033.8|4024.8|4034.8|4025.8|4034.8|4025.8|4033.8|4024.8|6
1651164480000|2022-04-28 16:48:00||4026.8||4026.8||4026.8||4026.8|0
1651164490000|2022-04-28 16:48:10|4033.8|4025.8|4033.8|4024.8|4033.8|4026.8|4032.8|4023.8|11
1651164500000|2022-04-28 16:48:20|4035.8|4023.8|4035.8|4025.8|4035.8|4026.8|4032.8|4023.8|17
1651164510000|2022-04-28 16:48:30|4034.8|4024.8|4034.8|4024.8|4034.8|4024.8|4034.8|4023.8|0
1651164520000|2022-04-28 16:48:40||4023.8||4023.8||4024.8||4023.8|0
1651164530000|2022-04-28 16:48:50|4033.8||4031.8||4033.8||4031.8||0
1651164550000|2022-04-28 16:49:10|4030.8|4021.8|4029.8|4020.8|4030.8|4021.8|4028.8|4017.8|4
1651164560000|2022-04-28 16:49:20|4028.8||4029.8||4029.8||4028.8||0
1651164570000|2022-04-28 16:49:30|4030.8|4021.8|4030.8|4021.8|4030.8|4021.8|4030.8|4021.8|0
1651164580000|2022-04-28 16:49:40|4032.8|4020.8|4030.8|4020.8|4032.8|4020.8|4030.8|4020.8|0
1651164600000|2022-04-28 16:50:00|4027.8|4018.8|4028.8|4018.8|4028.8|4018.8|4027.8|4018.8|1
1651164610000|2022-04-28 16:50:10||4021.8||4018.8||4021.8||4018.8|1
1651164620000|2022-04-28 16:50:20|4027.8||4027.8||4028.8||4027.8||0
1651164630000|2022-04-28 16:50:30|4028.8||4027.8||4028.8||4026.8||0
1651164640000|2022-04-28 16:50:40|4026.8||4027.8||4027.8||4026.8||0
1651164660000|2022-04-28 16:51:00|4028.8||4027.8||4028.8||4027.8||0
1651164670000|2022-04-28 16:51:10|4026.8|4015.8|4025.8|4015.8|4026.8|4015.8|4024.8|4015.8|2
1651164680000|2022-04-28 16:51:20|4026.8||4025.8||4026.8||4025.8||0
1651164690000|2022-04-28 16:51:30|4026.8||4025.8||4028.8||4025.8||0
1651164700000|2022-04-28 16:51:40|4026.8|4016.8|4026.8|4017.8|4026.8|4017.8|4025.8|4016.8|0
1651164710000|2022-04-28 16:51:50|4028.8|4018.8|4027.8|4017.8|4030.8|4018.8|4027.8|4017.8|1
1651164720000|2022-04-28 16:52:00|4028.8|4018.8|4025.8|4016.8|4028.8|4018.8|4025.8|4016.8|0
1651164730000|2022-04-28 16:52:10|4026.8||4025.8||4026.8||4025.8||0
1651164740000|2022-04-28 16:52:20|4028.8|4015.8|4025.8|4015.8|4028.8|4015.8|4025.8|4015.8|0
1651164750000|2022-04-28 16:52:30|4024.8||4022.8||4024.8||4022.8||0
1651164760000|2022-04-28 16:52:40|4023.8||4022.8||4023.8||4022.8||0
1651164770000|2022-04-28 16:52:50|4023.8||4024.8||4025.8||4022.8||2
1651164780000|2022-04-28 16:53:00|4025.8|4016.8|4027.8|4016.8|4028.8|4016.8|4025.8|4016.8|1
1651164790000|2022-04-28 16:53:10|4028.8||4028.8||4028.8||4028.8||0
1651164820000|2022-04-28 16:53:40|4030.8|4017.8|4028.8|4018.8|4030.8|4018.8|4028.8|4017.8|0
1651164830000|2022-04-28 16:53:50|4029.8||4029.8||4029.8||4029.8||0
1651164840000|2022-04-28 16:54:00|4028.8||4028.8||4028.8||4028.8||0
1651164850000|2022-04-28 16:54:10||4019.8||4019.8||4019.8||4019.8|0
1651164860000|2022-04-28 16:54:20|4032.8|4018.8|4028.8|4018.8|4032.8|4018.8|4027.8|4018.8|2
1651164890000|2022-04-28 16:54:50||4019.8||4019.8||4019.8||4019.8|0
1651164900000|2022-04-28 16:55:00|4030.8|4018.8|4029.8|4020.8|4032.8|4020.8|4027.8|4018.8|4
1651164910000|2022-04-28 16:55:10|4028.8|4019.8|4028.8|4018.8|4028.8|4019.8|4028.8|4018.8|0
1651164920000|2022-04-28 16:55:20|4027.8|4016.8|4024.8|4016.8|4027.8|4017.8|4024.8|4015.8|11
1651164930000|2022-04-28 16:55:30|4026.8|4015.8|4024.8|4015.8|4026.8|4015.8|4024.8|4015.8|0
1651164940000|2022-04-28 16:55:40|4025.8|4014.8|4024.8|4014.8|4025.8|4014.8|4024.8|4014.8|10
1651164950000|2022-04-28 16:55:50||4015.8||4015.8||4015.8||4015.8|0
1651164980000|2022-04-28 16:56:20|4023.8|4014.8|4024.8|4014.8|4024.8|4014.8|4023.8|4014.8|4
1651164990000|2022-04-28 16:56:30|4023.8||4023.8||4023.8||4023.8||2
1651165000000|2022-04-28 16:56:40||4012.8||4012.8||4012.8||4012.8|1
1651165010000|2022-04-28 16:56:50||4011.8||4012.8||4012.8||4011.8|0
1651165020000|2022-04-28 16:57:00|4020.8||4025.8||4025.8||4020.8||1
1651165050000|2022-04-28 16:57:30|4026.8|4013.8|4026.8|4013.8|4026.8|4013.8|4026.8|4013.8|0
1651165060000|2022-04-28 16:57:40||4014.8||4014.8||4014.8||4014.8|0
1651165070000|2022-04-28 16:57:50||4015.8||4015.8||4015.8||4015.8|0
1651165090000|2022-04-28 16:58:10||4016.8||4016.8||4016.8||4016.8|0
1651165110000|2022-04-28 16:58:30|||||||||1
1651165120000|2022-04-28 16:58:40|4028.8|4017.8|4028.8|4020.8|4028.8|4020.8|4028.8|4017.8|5
1651165150000|2022-04-28 16:59:10|4030.8|4021.8|4031.8|4020.8|4031.8|4021.8|4029.8|4020.8|1
1651165170000|2022-04-28 16:59:30|4030.8||4031.8||4031.8||4030.8||0
1651165190000|2022-04-28 16:59:50|4030.8||4031.8||4031.8||4030.8||0
1651165200000|2022-04-28 17:00:00|4030.8||4030.8||4030.8||4030.8||0
1651165210000|2022-04-28 17:00:10|4031.8||4031.8||4031.8||4031.8||0
1651165230000|2022-04-28 17:00:30||4021.8||4021.8||4021.8||4021.8|0
1651165240000|2022-04-28 17:00:40|4035.8|4022.8|4035.8|4022.8|4035.8|4022.8|4035.8|4022.8|5
1651165270000|2022-04-28 17:01:10|4034.8|4020.8|4033.8|4020.8|4034.8|4020.8|4033.8|4020.8|0
1651165310000|2022-04-28 17:01:50|4035.8||4033.8||4035.8||4033.8||0
1651165320000|2022-04-28 17:02:00|4032.8|4018.8|4026.8|4017.8|4032.8|4018.8|4025.8|4017.8|0
1651165330000|2022-04-28 17:02:10|4029.8|4016.8|4026.8|4013.8|4029.8|4016.8|4022.8|4012.8|6
1651165340000|2022-04-28 17:02:20|4023.8|4014.8|4029.8|4015.8|4029.8|4015.8|4023.8|4014.8|1
1651165350000|2022-04-28 17:02:30|4031.8||4031.8||4031.8||4031.8||0
1651165360000|2022-04-28 17:02:40||4014.8||4019.8||4019.8||4014.8|0
1651165370000|2022-04-28 17:02:50||4017.8||4018.8||4018.8||4017.8|0
1651165380000|2022-04-28 17:03:00|4026.8|4017.8|4031.8|4016.8|4031.8|4017.8|4026.8|4014.8|1
1651165390000|2022-04-28 17:03:10|4027.8|4014.8|4026.8|4014.8|4027.8|4015.8|4024.8|4014.8|0
1651165400000|2022-04-28 17:03:20|4025.8||4025.8||4026.8||4025.8||0
1651165430000|2022-04-28 17:03:50|4023.8||4025.8||4026.8||4023.8||0
1651165440000|2022-04-28 17:04:00|4026.8||4025.8||4028.8||4025.8||0
1651165450000|2022-04-28 17:04:10|4028.8||4027.8||4028.8||4027.8||0
1651165460000|2022-04-28 17:04:20|4028.8|4015.8|4027.8|4016.8|4031.8|4016.8|4027.8|4015.8|0
1651165470000|2022-04-28 17:04:30|4025.8||4027.8||4029.8||4025.8||0
1651165480000|2022-04-28 17:04:40|4026.8||4027.8||4029.8||4026.8||0
1651165490000|2022-04-28 17:04:50|4029.8||4029.8||4029.8||4027.8||0
1651165500000|2022-04-28 17:05:00|||||||||1
1651165520000|2022-04-28 17:05:20|4028.8|4014.8|4025.8|4014.8|4028.8|4014.8|4024.8|4014.8|0
1651165530000|2022-04-28 17:05:30|4024.8||4024.8||4024.8||4024.8||0
1651165540000|2022-04-28 17:05:40|4026.8||4028.8||4028.8||4025.8||1
1651165550000|2022-04-28 17:05:50|4027.8||4029.8||4029.8||4025.8||0
1651165560000|2022-04-28 17:06:00|4028.8||4028.8||4029.8||4027.8||0
1651165570000|2022-04-28 17:06:10|4027.8||4028.8||4029.8||4026.8||0
1651165580000|2022-04-28 17:06:20|4029.8||4029.8||4031.8||4027.8||0
1651165590000|2022-04-28 17:06:30|4028.8||4029.8||4029.8||4027.8||0
1651165600000|2022-04-28 17:06:40|4031.8||4031.8||4031.8||4031.8||0
1651165610000|2022-04-28 17:06:50|4032.8|4015.8|4031.8|4016.8|4033.8|4016.8|4031.8|4015.8|0
1651165620000|2022-04-28 17:07:00|4032.8||4033.8||4033.8||4032.8||0
1651165660000|2022-04-28 17:07:40|4034.8||4035.8||4035.8||4033.8||0
1651165670000|2022-04-28 17:07:50||4017.8||4018.8||4018.8||4017.8|0
1651165680000|2022-04-28 17:08:00|4033.8||4033.8||4033.8||4033.8||0
1651165740000|2022-04-28 17:09:00|4032.8||4032.8||4032.8||4032.8||0
1651165750000|2022-04-28 17:09:10|4031.8|4017.8|4030.8|4017.8|4031.8|4017.8|4030.8|4017.8|0
1651165790000|2022-04-28 17:09:50|4033.8|4019.8|4033.8|4020.8|4033.8|4020.8|4033.8|4019.8|1
1651165800000|2022-04-28 17:10:00||4021.8||4021.8||4021.8||4021.8|0
1651165810000|2022-04-28 17:10:10||4022.8||4022.8||4022.8||4022.8|0
1651165830000|2022-04-28 17:10:30||4023.8||4023.8||4023.8||4023.8|0
1651165850000|2022-04-28 17:10:50|4037.8|4024.8|4037.8|4025.8|4037.8|4025.8|4035.8|4024.8|2
1651165860000|2022-04-28 17:11:00|4036.8|4027.8|4036.8|4027.8|4036.8|4027.8|4035.8|4027.8|0
1651165870000|2022-04-28 17:11:10|4037.8||4037.8||4037.8||4037.8||0
1651165880000|2022-04-28 17:11:20|4036.8|4028.8|4038.8|4029.8|4038.8|4029.8|4036.8|4028.8|1
1651165890000|2022-04-28 17:11:30|4039.8|4030.8|4039.8|4027.8|4039.8|4031.8|4039.8|4027.8|1
1651165910000|2022-04-28 17:11:50|4038.8||4037.8||4038.8||4037.8||0
1651165920000|2022-04-28 17:12:00|4038.8|4028.8|4039.8|4028.8|4039.8|4028.8|4037.8|4028.8|0
1651165930000|2022-04-28 17:12:10||4029.8||4029.8||4029.8||4029.8|0
1651165950000|2022-04-28 17:12:30|4040.8|4030.8|4040.8|4031.8|4040.8|4031.8|4040.8|4030.8|0
1651165980000|2022-04-28 17:13:00||4032.8||4032.8||4032.8||4030.8|0
1651165990000|2022-04-28 17:13:10|4039.8|4031.8|4039.8|4029.8|4039.8|4031.8|4039.8|4028.8|0
1651166000000|2022-04-28 17:13:20|4038.8|4028.8|4037.8|4027.8|4040.8|4028.8|4035.8|4025.8|0
1651166010000|2022-04-28 17:13:30|4036.8|4025.8|4037.8|4027.8|4037.8|4027.8|4035.8|4025.8|0
1651166020000|2022-04-28 17:13:40|4036.8||4037.8||4038.8||4036.8||0
1651166030000|2022-04-28 17:13:50|4036.8|4028.8|4038.8|4029.8|4038.8|4029.8|4035.8|4028.8|0
1651166040000|2022-04-28 17:14:00|4037.8|4028.8|4039.8|4030.8|4039.8|4030.8|4037.8|4028.8|0
1651166050000|2022-04-28 17:14:10|4040.8|4031.8|4039.8|4030.8|4040.8|4031.8|4038.8|4029.8|0
1651166060000|2022-04-28 17:14:20||4029.8||4029.8||4029.8||4029.8|1
1651166070000|2022-04-28 17:14:30||4030.8||4030.8||4030.8||4030.8|0
1651166080000|2022-04-28 17:14:40||4029.8||4029.8||4029.8||4029.8|0
1651166100000|2022-04-28 17:15:00||4028.8||4029.8||4029.8||4028.8|0
1651166110000|2022-04-28 17:15:10|4040.8|4030.8|4041.8|4031.8|4041.8|4031.8|4040.8|4030.8|0
1651166120000|2022-04-28 17:15:20|4040.8|4030.8|4039.8|4028.8|4040.8|4030.8|4038.8|4027.8|0
1651166130000|2022-04-28 17:15:30|4038.8|4027.8|4035.8|4025.8|4038.8|4027.8|4033.8|4025.8|0
1651166140000|2022-04-28 17:15:40|4033.8||4035.8||4035.8||4033.8||0
1651166150000|2022-04-28 17:15:50|4033.8|4023.8|4037.8|4025.8|4037.8|4025.8|4033.8|4023.8|1
1651166160000|2022-04-28 17:16:00|4036.8||4034.8||4036.8||4034.8||0
1651166170000|2022-04-28 17:16:10|4033.8|4024.8|4033.8|4023.8|4033.8|4024.8|4033.8|4023.8|0
1651166180000|2022-04-28 17:16:20|4032.8||4032.8||4032.8||4032.8||0
1651166190000|2022-04-28 17:16:30|4031.8|4018.8|4031.8|4018.8|4031.8|4018.8|4031.8|4018.8|1
1651166230000|2022-04-28 17:17:10|4030.8||4029.8||4030.8||4029.8||0
1651166240000|2022-04-28 17:17:20|4027.8||4029.8||4029.8||4027.8||0
1651166250000|2022-04-28 17:17:30|4028.8||4030.8||4030.8||4028.8||0
1651166260000|2022-04-28 17:17:40|4029.8||4029.8||4030.8||4029.8||0
1651166270000|2022-04-28 17:17:50|4026.8|4019.8|4031.8|4019.8|4031.8|4019.8|4026.8|4019.8|5
1651166280000|2022-04-28 17:18:00|4030.8|4020.8|4029.8|4016.8|4030.8|4020.8|4029.8|4016.8|0
1651166290000|2022-04-28 17:18:10|4027.8|4017.8|4026.8|4017.8|4027.8|4017.8|4026.8|4017.8|0
1651166300000|2022-04-28 17:18:20||4018.8||4018.8||4018.8||4018.8|1
1651166310000|2022-04-28 17:18:30||4016.8||4015.8||4016.8||4015.8|0
1651166320000|2022-04-28 17:18:40|4025.8||4026.8||4026.8||4024.8||1
1651166330000|2022-04-28 17:18:50||4016.8||4015.8||4016.8||4015.8|0
1651166350000|2022-04-28 17:19:10||4016.8||4016.8||4018.8||4015.8|0
1651166360000|2022-04-28 17:19:20||4017.8||4017.8||4018.8||4016.8|0
1651166370000|2022-04-28 17:19:30|4029.8|4018.8|4029.8|4019.8|4029.8|4019.8|4029.8|4017.8|4
1651166380000|2022-04-28 17:19:40|4028.8|4018.8|4028.8|4019.8|4028.8|4019.8|4028.8|4018.8|0
1651166390000|2022-04-28 17:19:50|4029.8|4018.8|4029.8|4020.8|4029.8|4020.8|4029.8|4018.8|0
1651166400000|2022-04-28 17:20:00|4030.8|4021.8|4031.8|4022.8|4031.8|4023.8|4030.8|4021.8|3
1651166410000|2022-04-28 17:20:10||4021.8||4021.8||4023.8||4020.8|3
1651166420000|2022-04-28 17:20:20||4018.8||4019.8||4019.8||4018.8|5
1651166430000|2022-04-28 17:20:30||4018.8||4018.8||4021.8||4018.8|0
1651166440000|2022-04-28 17:20:40||4020.8||4019.8||4020.8||4018.8|0
1651166450000|2022-04-28 17:20:50|4030.8|4021.8|4030.8|4019.8|4030.8|4022.8|4030.8|4019.8|1
1651166460000|2022-04-28 17:21:00||4020.8||4019.8||4021.8||4019.8|0
1651166470000|2022-04-28 17:21:10|4029.8|4021.8|4031.8|4022.8|4031.8|4022.8|4029.8|4019.8|1
1651166480000|2022-04-28 17:21:20|4033.8|4023.8|4035.8|4027.8|4035.8|4027.8|4033.8|4022.8|8
1651166490000|2022-04-28 17:21:30|4036.8|4026.8|4035.8|4025.8|4036.8|4027.8|4035.8|4024.8|1
1651166500000|2022-04-28 17:21:40||4026.8||4023.8||4026.8||4023.8|2
1651166510000|2022-04-28 17:21:50||4024.8||4023.8||4024.8||4023.8|0
1651166520000|2022-04-28 17:22:00|4034.8|4021.8|4032.8|4022.8|4034.8|4022.8|4032.8|4021.8|0
1651166530000|2022-04-28 17:22:10|4033.8|4023.8|4033.8|4023.8|4033.8|4025.8|4033.8|4022.8|2
1651166580000|2022-04-28 17:23:00||4021.8||4021.8||4021.8||4021.8|2
1651166590000|2022-04-28 17:23:10|4032.8|4020.8|4030.8|4020.8|4032.8|4020.8|4030.8|4020.8|0
1651166600000|2022-04-28 17:23:20|4029.8|4018.8|4029.8|4019.8|4029.8|4019.8|4029.8|4018.8|0
1651166620000|2022-04-28 17:23:40||4018.8||4018.8||4018.8||4018.8|0
1651166640000|2022-04-28 17:24:00|4028.8||4028.8||4029.8||4028.8||0
1651166660000|2022-04-28 17:24:20|4030.8|4019.8|4033.8|4022.8|4033.8|4022.8|4030.8|4019.8|1
1651166670000|2022-04-28 17:24:30|4035.8|4023.8|4034.8|4023.8|4035.8|4023.8|4034.8|4023.8|0
1651166680000|2022-04-28 17:24:40|||||||||1
1651166700000|2022-04-28 17:25:00|4035.8||4035.8||4035.8||4035.8||0
1651166760000|2022-04-28 17:26:00|||||||||1
1651166780000|2022-04-28 17:26:20|4034.8||4033.8||4034.8||4033.8||0
1651166800000|2022-04-28 17:26:40||4024.8||4024.8||4024.8||4024.8|0
1651166830000|2022-04-28 17:27:10|||||||||1
1651166860000|2022-04-28 17:27:40||4020.8||4020.8||4020.8||4020.8|1
1651166870000|2022-04-28 17:27:50|4031.8||4031.8||4031.8||4031.8||0
1651166900000|2022-04-28 17:28:20||4021.8||4023.8||4023.8||4021.8|2
1651166920000|2022-04-28 17:28:40|4033.8|4024.8|4035.8|4026.8|4035.8|4026.8|4033.8|4024.8|3
1651166930000|2022-04-28 17:28:50||4027.8||4026.8||4028.8||4026.8|2
1651166940000|2022-04-28 17:29:00|4034.8|4025.8|4033.8|4024.8|4035.8|4025.8|4032.8|4024.8|2
1651166950000|2022-04-28 17:29:10|4031.8|4023.8|4030.8|4022.8|4031.8|4023.8|4030.8|4022.8|0
1651166960000|2022-04-28 17:29:20|4031.8|4023.8|4034.8|4025.8|4034.8|4025.8|4031.8|4023.8|0
1651166970000|2022-04-28 17:29:30|4033.8|4026.8|4035.8|4026.8|4035.8|4026.8|4033.8|4026.8|2
1651166980000|2022-04-28 17:29:40||4027.8||4026.8||4027.8||4026.8|1
1651166990000|2022-04-28 17:29:50|4034.8|4025.8|4034.8|4025.8|4035.8|4026.8|4034.8|4025.8|0
1651167000000|2022-04-28 17:30:00|4035.8|4026.8|4035.8|4026.8|4035.8|4027.8|4035.8|4025.8|0
1651167010000|2022-04-28 17:30:10|4034.8|4027.8|4034.8|4025.8|4034.8|4027.8|4034.8|4025.8|0
1651167020000|2022-04-28 17:30:20|4033.8|4023.8|4029.8|4018.8|4033.8|4024.8|4028.8|4018.8|3
1651167030000|2022-04-28 17:30:30|4028.8||4027.8||4030.8||4027.8||0
1651167040000|2022-04-28 17:30:40|4028.8|4016.8|4028.8|4016.8|4028.8|4016.8|4025.8|4016.8|0
1651167050000|2022-04-28 17:30:50|4027.8|4018.8|4026.8|4018.8|4028.8|4018.8|4026.8|4018.8|0
1651167060000|2022-04-28 17:31:00|4025.8|4016.8|4028.8|4018.8|4028.8|4018.8|4025.8|4015.8|2
1651167070000|2022-04-28 17:31:10||4019.8||4019.8||4019.8||4019.8|0
1651167080000|2022-04-28 17:31:20|4029.8|4020.8|4029.8|4020.8|4029.8|4020.8|4029.8|4020.8|0
1651167100000|2022-04-28 17:31:40|4030.8|4022.8|4031.8|4022.8|4032.8|4023.8|4030.8|4021.8|2
1651167110000|2022-04-28 17:31:50|4032.8|4021.8|4033.8|4023.8|4033.8|4023.8|4031.8|4021.8|0
1651167120000|2022-04-28 17:32:00|4031.8|4021.8|4031.8|4021.8|4032.8|4023.8|4031.8|4021.8|0
1651167130000|2022-04-28 17:32:10|4030.8|4022.8|4029.8|4020.8|4030.8|4022.8|4029.8|4020.8|0
1651167140000|2022-04-28 17:32:20||4019.8||4018.8||4020.8||4018.8|0
1651167150000|2022-04-28 17:32:30|4030.8|4019.8|4029.8|4018.8|4030.8|4020.8|4029.8|4018.8|0
1651167160000|2022-04-28 17:32:40|4028.8||4028.8||4028.8||4028.8||1
1651167170000|2022-04-28 17:32:50|4027.8||4027.8||4027.8||4027.8||0
1651167180000|2022-04-28 17:33:00|4028.8|4019.8|4030.8|4021.8|4030.8|4021.8|4028.8|4018.8|0
1651167190000|2022-04-28 17:33:10|4031.8|4022.8|4031.8|4023.8|4031.8|4023.8|4031.8|4022.8|2
1651167200000|2022-04-28 17:33:20||4024.8||4024.8||4024.8||4024.8|0
1651167210000|2022-04-28 17:33:30|4033.8|4025.8|4035.8|4026.8|4035.8|4027.8|4033.8|4024.8|20
1651167220000|2022-04-28 17:33:40|4036.8|4027.8|4040.8|4029.8|4040.8|4029.8|4036.8|4027.8|10
1651167230000|2022-04-28 17:33:50|4041.8||4040.8||4041.8||4038.8||5
1651167240000|2022-04-28 17:34:00|4039.8||4039.8||4040.8||4038.8||1
1651167250000|2022-04-28 17:34:10|4040.8|4026.8|4039.8|4029.8|4040.8|4029.8|4035.8|4026.8|1
1651167260000|2022-04-28 17:34:20|4038.8|4028.8|4037.8|4026.8|4038.8|4029.8|4037.8|4025.8|0
1651167270000|2022-04-28 17:34:30|4036.8||4034.8||4036.8||4034.8||0
1651167280000|2022-04-28 17:34:40|4036.8|4025.8|4036.8|4026.8|4036.8|4026.8|4035.8|4025.8|0
1651167290000|2022-04-28 17:34:50|4035.8|4025.8|4033.8|4025.8|4035.8|4026.8|4033.8|4025.8|0
1651167300000|2022-04-28 17:35:00|4035.8|4024.8|4033.8|4025.8|4035.8|4025.8|4031.8|4023.8|5
1651167310000|2022-04-28 17:35:10|4035.8|4024.8|4036.8|4027.8|4036.8|4027.8|4033.8|4023.8|0
1651167320000|2022-04-28 17:35:20|4035.8||4036.8||4036.8||4035.8||1
1651167340000|2022-04-28 17:35:40|4035.8||4036.8||4036.8||4035.8||0
1651167380000|2022-04-28 17:36:20|4037.8||4037.8||4037.8||4037.8||5
1651167390000|2022-04-28 17:36:30||4028.8||4029.8||4029.8||4028.8|0
1651167400000|2022-04-28 17:36:40|4036.8|4028.8|4035.8|4026.8|4036.8|4028.8|4035.8|4026.8|4
1651167410000|2022-04-28 17:36:50||4025.8||4026.8||4026.8||4025.8|0
1651167430000|2022-04-28 17:37:10|4036.8|4027.8|4036.8|4027.8|4036.8|4027.8|4036.8|4027.8|3
1651167440000|2022-04-28 17:37:20|4035.8||4035.8||4035.8||4035.8||0
1651167450000|2022-04-28 17:37:30|4036.8||4036.8||4036.8||4036.8||1
1651167470000|2022-04-28 17:37:50||4028.8||4028.8||4028.8||4028.8|0
1651167480000|2022-04-28 17:38:00|4035.8|4027.8|4035.8|4028.8|4035.8|4028.8|4035.8|4025.8|12
1651167490000|2022-04-28 17:38:10|4034.8|4027.8|4034.8|4027.8|4034.8|4027.8|4034.8|4024.8|19
1651167500000|2022-04-28 17:38:20|4035.8|4028.8|4036.8|4028.8|4036.8|4028.8|4035.8|4024.8|20
1651167510000|2022-04-28 17:38:30|4037.8|4029.8|4039.8|4029.8|4040.8|4029.8|4037.8|4029.8|7
1651167520000|2022-04-28 17:38:40|4040.8|4030.8|4040.8|4031.8|4040.8|4031.8|4039.8|4030.8|0
1651167530000|2022-04-28 17:38:50|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|3
1651167540000|2022-04-28 17:39:00|4038.8||4038.8||4038.8||4038.8||0
1651167550000|2022-04-28 17:39:10|4039.8|4027.8|4041.8|4031.8|4041.8|4032.8|4039.8|4027.8|14
1651167560000|2022-04-28 17:39:20|4040.8|4032.8|4040.8|4032.8|4041.8|4032.8|4040.8|4031.8|4
1651167570000|2022-04-28 17:39:30|4041.8|4033.8|4041.8|4033.8|4041.8|4033.8|4040.8|4030.8|8
1651167580000|2022-04-28 17:39:40|4040.8|4034.8|4045.8|4036.8|4046.8|4037.8|4040.8|4034.8|10
1651167590000|2022-04-28 17:39:50|4046.8||4045.8||4046.8||4045.8||0
1651167600000|2022-04-28 17:40:00||4038.8||4038.8||4038.8||4038.8|0
1651167610000|2022-04-28 17:40:10|4046.8|4036.8|4045.8|4036.8|4046.8|4036.8|4045.8|4036.8|3
1651167620000|2022-04-28 17:40:20|4044.8|4037.8|4045.8|4037.8|4046.8|4037.8|4044.8|4037.8|0
1651167630000|2022-04-28 17:40:30|4046.8|4036.8|4043.8|4035.8|4046.8|4037.8|4042.8|4033.8|17
1651167640000|2022-04-28 17:40:40|4045.8|4036.8|4042.8|4034.8|4045.8|4036.8|4042.8|4034.8|2
1651167650000|2022-04-28 17:40:50|4041.8|4028.8|4042.8|4033.8|4042.8|4034.8|4039.8|4027.8|9
1651167660000|2022-04-28 17:41:00|4043.8|4034.8|4041.8|4032.8|4043.8|4034.8|4040.8|4029.8|1
1651167670000|2022-04-28 17:41:10|4040.8|4031.8|4040.8|4029.8|4041.8|4031.8|4040.8|4029.8|0
1651167680000|2022-04-28 17:41:20|4039.8||4040.8||4040.8||4039.8||0
1651167690000|2022-04-28 17:41:30|4039.8|4026.8|4037.8|4026.8|4039.8|4026.8|4037.8|4026.8|1
1651167710000|2022-04-28 17:41:50|4036.8|4024.8|4036.8|4024.8|4036.8|4024.8|4035.8|4024.8|0
1651167720000|2022-04-28 17:42:00|4035.8||4035.8||4037.8||4035.8||0
1651167730000|2022-04-28 17:42:10|4036.8|4025.8|4036.8|4026.8|4039.8|4026.8|4035.8|4025.8|0
1651167740000|2022-04-28 17:42:20|4037.8||4039.8||4039.8||4037.8||0
1651167750000|2022-04-28 17:42:30|4038.8|4025.8|4036.8|4025.8|4038.8|4025.8|4036.8|4025.8|0
1651167760000|2022-04-28 17:42:40|4035.8||4035.8||4035.8||4033.8||1
1651167770000|2022-04-28 17:42:50|4036.8||4036.8||4036.8||4036.8||0
1651167780000|2022-04-28 17:43:00|4037.8||4037.8||4037.8||4037.8||0
1651167790000|2022-04-28 17:43:10|4036.8||4036.8||4037.8||4036.8||0
1651167800000|2022-04-28 17:43:20||4026.8||4026.8||4026.8||4026.8|0
1651167820000|2022-04-28 17:43:40|||||||||1
1651167830000|2022-04-28 17:43:50|4037.8||4035.8||4037.8||4035.8||0
1651167840000|2022-04-28 17:44:00|4034.8|4025.8|4033.8|4021.8|4034.8|4025.8|4032.8|4021.8|6
1651167850000|2022-04-28 17:44:10|4032.8|4022.8|4033.8|4022.8|4033.8|4022.8|4032.8|4021.8|0
1651167860000|2022-04-28 17:44:20|4034.8|4023.8|4034.8|4024.8|4034.8|4024.8|4034.8|4023.8|0
1651167870000|2022-04-28 17:44:30|4033.8||4034.8||4034.8||4033.8||0
1651167880000|2022-04-28 17:44:40|4035.8|4025.8|4036.8|4026.8|4037.8|4026.8|4035.8|4025.8|0
1651167890000|2022-04-28 17:44:50|4041.8|4025.8|4039.8|4029.8|4041.8|4031.8|4039.8|4025.8|11
1651167900000|2022-04-28 17:45:00||4028.8||4028.8||4029.8||4027.8|0
1651167910000|2022-04-28 17:45:10|4037.8|4027.8|4040.8|4030.8|4041.8|4030.8|4037.8|4026.8|0
1651167920000|2022-04-28 17:45:20|4039.8|4029.8|4040.8|4029.8|4040.8|4029.8|4039.8|4029.8|0
1651167930000|2022-04-28 17:45:30|4039.8|4027.8|4037.8|4028.8|4039.8|4028.8|4037.8|4027.8|0
1651167940000|2022-04-28 17:45:40|4036.8|4027.8|4036.8|4027.8|4037.8|4028.8|4036.8|4026.8|1
1651167950000|2022-04-28 17:45:50|4035.8|4025.8|4035.8|4026.8|4036.8|4026.8|4034.8|4025.8|6
1651167960000|2022-04-28 17:46:00|4036.8||4036.8||4036.8||4035.8||0
1651167970000|2022-04-28 17:46:10|4035.8||4037.8||4037.8||4035.8||0
1651167980000|2022-04-28 17:46:20|4036.8|4027.8|4036.8|4028.8|4036.8|4028.8|4036.8|4026.8|0
1651167990000|2022-04-28 17:46:30|4037.8||4036.8||4037.8||4036.8||0
1651168000000|2022-04-28 17:46:40|4035.8|4025.8|4039.8|4027.8|4039.8|4028.8|4035.8|4025.8|7
1651168020000|2022-04-28 17:47:00|4036.8||4036.8||4036.8||4036.8||0
1651168030000|2022-04-28 17:47:10|4037.8||4037.8||4037.8||4037.8||0
1651168060000|2022-04-28 17:47:40||4028.8||4027.8||4028.8||4027.8|0
1651168070000|2022-04-28 17:47:50|4038.8|4028.8|4038.8|4029.8|4038.8|4029.8|4038.8|4028.8|0
1651168080000|2022-04-28 17:48:00||4030.8||4029.8||4030.8||4028.8|0
1651168090000|2022-04-28 17:48:10|4039.8|4030.8|4037.8|4030.8|4039.8|4030.8|4037.8|4030.8|0
1651168100000|2022-04-28 17:48:20|4040.8||4040.8||4040.8||4040.8||3
1651168110000|2022-04-28 17:48:30|4039.8|4029.8|4039.8|4029.8|4039.8|4029.8|4039.8|4026.8|1
1651168120000|2022-04-28 17:48:40||4030.8||4030.8||4030.8||4030.8|0
1651168130000|2022-04-28 17:48:50|4040.8|4031.8|4041.8|4031.8|4041.8|4031.8|4040.8|4031.8|0
1651168140000|2022-04-28 17:49:00|4044.8|4032.8|4045.8|4035.8|4045.8|4035.8|4044.8|4032.8|7
1651168160000|2022-04-28 17:49:20||4036.8||4036.8||4036.8||4036.8|0
1651168180000|2022-04-28 17:49:40|4046.8|4035.8|4045.8|4035.8|4046.8|4035.8|4045.8|4035.8|2
1651168200000|2022-04-28 17:50:00||4036.8||4036.8||4036.8||4036.8|0
1651168210000|2022-04-28 17:50:10|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|0
1651168250000|2022-04-28 17:50:50||4038.8||4038.8||4038.8||4038.8|0
1651168260000|2022-04-28 17:51:00|4045.8||4046.8||4046.8||4045.8||1
1651168280000|2022-04-28 17:51:20||4036.8||4036.8||4036.8||4036.8|1
1651168290000|2022-04-28 17:51:30||4037.8||4036.8||4037.8||4035.8|0
1651168300000|2022-04-28 17:51:40|4045.8|4035.8|4043.8|4034.8|4045.8|4036.8|4043.8|4034.8|2
1651168310000|2022-04-28 17:51:50|4044.8|4035.8|4044.8|4035.8|4044.8|4035.8|4043.8|4035.8|0
1651168320000|2022-04-28 17:52:00|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|0
1651168330000|2022-04-28 17:52:10|4044.8||4044.8||4045.8||4044.8||0
1651168340000|2022-04-28 17:52:20|4045.8|4035.8|4044.8|4035.8|4045.8|4035.8|4042.8|4033.8|9
1651168350000|2022-04-28 17:52:30||4034.8||4034.8||4035.8||4034.8|0
1651168360000|2022-04-28 17:52:40|4043.8|4033.8|4043.8|4033.8|4043.8|4034.8|4043.8|4033.8|0
1651168370000|2022-04-28 17:52:50|4042.8|4032.8|4042.8|4032.8|4042.8|4032.8|4042.8|4032.8|0
1651168380000|2022-04-28 17:53:00||4033.8||4031.8||4033.8||4031.8|0
1651168390000|2022-04-28 17:53:10|4041.8||4041.8||4041.8||4041.8||0
1651168400000|2022-04-28 17:53:20|4042.8||4043.8||4043.8||4041.8||0
1651168410000|2022-04-28 17:53:30|4044.8|4032.8|4044.8|4034.8|4044.8|4034.8|4044.8|4032.8|0
1651168430000|2022-04-28 17:53:50||4035.8||4034.8||4035.8||4034.8|0
1651168450000|2022-04-28 17:54:10||4035.8||4035.8||4035.8||4035.8|0
1651168460000|2022-04-28 17:54:20||4036.8||4036.8||4036.8||4035.8|0
1651168480000|2022-04-28 17:54:40|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|4046.8|4037.8|2
1651168510000|2022-04-28 17:55:10|4048.8|4038.8|4048.8|4041.8|4048.8|4041.8|4048.8|4038.8|7
1651168520000|2022-04-28 17:55:20||4039.8||4039.8||4039.8||4039.8|3
1651168530000|2022-04-28 17:55:30|4047.8||4048.8||4048.8||4047.8||1
1651168550000|2022-04-28 17:55:50|4050.8|4040.8|4050.8|4041.8|4050.8|4041.8|4050.8|4039.8|2
1651168560000|2022-04-28 17:56:00||4042.8||4039.8||4042.8||4038.8|2
1651168570000|2022-04-28 17:56:10|4049.8||4049.8||4049.8||4049.8||0
1651168590000|2022-04-28 17:56:30|4050.8||4050.8||4050.8||4050.8||0
1651168600000|2022-04-28 17:56:40|4049.8||4049.8||4049.8||4049.8||0
1651168610000|2022-04-28 17:56:50|4050.8|4040.8|4050.8|4041.8|4050.8|4041.8|4050.8|4040.8|1
1651168630000|2022-04-28 17:57:10|||||||||1
1651168640000|2022-04-28 17:57:20|4051.8|4042.8|4051.8|4043.8|4051.8|4043.8|4051.8|4042.8|1
1651168650000|2022-04-28 17:57:30|4053.8||4053.8||4053.8||4053.8||10
1651168670000|2022-04-28 17:57:50||4044.8||4045.8||4045.8||4044.8|0
1651168680000|2022-04-28 17:58:00|4051.8|4044.8|4051.8|4043.8|4051.8|4044.8|4051.8|4043.8|1
1651168690000|2022-04-28 17:58:10|4053.8|4044.8|4053.8|4045.8|4053.8|4045.8|4053.8|4044.8|0
1651168700000|2022-04-28 17:58:20|4052.8|4044.8|4053.8|4045.8|4053.8|4045.8|4052.8|4043.8|2
1651168710000|2022-04-28 17:58:30||4044.8||4043.8||4045.8||4043.8|0
1651168720000|2022-04-28 17:58:40|4052.8||4052.8||4053.8||4052.8||0
1651168730000|2022-04-28 17:58:50|4053.8|4044.8|4054.8|4045.8|4054.8|4045.8|4053.8|4044.8|6
1651168740000|2022-04-28 17:59:00|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|0
1651168750000|2022-04-28 17:59:10||4048.8||4046.8||4048.8||4046.8|1
1651168770000|2022-04-28 17:59:30|4056.8|4047.8|4056.8|4048.8|4056.8|4048.8|4056.8|4047.8|2
1651168780000|2022-04-28 17:59:40|4057.8|4049.8|4055.8|4047.8|4057.8|4049.8|4055.8|4047.8|8
1651168790000|2022-04-28 17:59:50|4054.8|4045.8|4054.8|4045.8|4054.8|4045.8|4053.8|4044.8|1
1651168800000|2022-04-28 18:00:00|4053.8|4043.8|4054.8|4043.8|4054.8|4043.8|4053.8|4043.8|0
1651168840000|2022-04-28 18:00:40|4056.8|4044.8|4056.8|4045.8|4056.8|4045.8|4056.8|4044.8|3
1651168850000|2022-04-28 18:00:50|4058.8||4056.8||4058.8||4056.8||4
1651168880000|2022-04-28 18:01:20|4055.8||4055.8||4055.8||4055.8||0
1651168890000|2022-04-28 18:01:30|4056.8||4056.8||4056.8||4056.8||1
1651168910000|2022-04-28 18:01:50||4046.8||4047.8||4047.8||4046.8|0
1651168920000|2022-04-28 18:02:00|4058.8|4048.8|4058.8|4049.8|4058.8|4049.8|4058.8|4048.8|0
1651168930000|2022-04-28 18:02:10||4047.8||4047.8||4047.8||4047.8|1
1651168990000|2022-04-28 18:03:10||4048.8||4047.8||4049.8||4047.8|0
1651169030000|2022-04-28 18:03:50|4061.8|4048.8|4061.8|4049.8|4061.8|4049.8|4061.8|4048.8|1
1651169040000|2022-04-28 18:04:00|||||||||2
1651169050000|2022-04-28 18:04:10||4050.8||4051.8||4051.8||4050.8|0
1651169070000|2022-04-28 18:04:30|4062.8||4062.8||4062.8||4062.8||7
1651169080000|2022-04-28 18:04:40|4063.8||4063.8||4063.8||4063.8||0
1651169110000|2022-04-28 18:05:10|4062.8||4062.8||4062.8||4062.8||0
1651169130000|2022-04-28 18:05:30|4060.8||4060.8||4060.8||4060.8||1
1651169150000|2022-04-28 18:05:50|4059.8|4049.8|4059.8|4047.8|4059.8|4049.8|4059.8|4047.8|1
1651169160000|2022-04-28 18:06:00|4056.8|4046.8|4056.8|4046.8|4056.8|4046.8|4056.8|4045.8|6
1651169170000|2022-04-28 18:06:10||4045.8||4045.8||4045.8||4045.8|0
1651169180000|2022-04-28 18:06:20|4053.8|4044.8|4056.8|4047.8|4056.8|4047.8|4053.8|4044.8|1
1651169190000|2022-04-28 18:06:30|4058.8||4058.8||4058.8||4058.8||1
1651169200000|2022-04-28 18:06:40|4060.8||4058.8||4060.8||4056.8||0
1651169210000|2022-04-28 18:06:50|4057.8||4055.8||4058.8||4055.8||0
1651169220000|2022-04-28 18:07:00|4058.8|4045.8|4055.8|4045.8|4058.8|4045.8|4053.8|4044.8|2
1651169290000|2022-04-28 18:08:10|4058.8||4060.8||4060.8||4055.8||2
1651169310000|2022-04-28 18:08:30||4047.8||4048.8||4048.8||4047.8|0
1651169330000|2022-04-28 18:08:50||4049.8||4049.8||4049.8||4049.8|1
1651169370000|2022-04-28 18:09:30||4050.8||4048.8||4050.8||4048.8|0
1651169380000|2022-04-28 18:09:40||4049.8||4050.8||4050.8||4049.8|0
1651169400000|2022-04-28 18:10:00|4062.8|4051.8|4062.8|4052.8|4062.8|4052.8|4062.8|4051.8|0
1651169410000|2022-04-28 18:10:10|4064.8||4064.8||4064.8||4064.8||1
1651169420000|2022-04-28 18:10:20||4053.8||4055.8||4055.8||4052.8|0
1651169470000|2022-04-28 18:11:10||4056.8||4056.8||4056.8||4052.8|16
1651169480000|2022-04-28 18:11:20|4065.8|4057.8|4066.8|4057.8|4066.8|4057.8|4065.8|4057.8|9
1651169490000|2022-04-28 18:11:30||4058.8||4057.8||4059.8||4057.8|0
1651169500000|2022-04-28 18:11:40||4058.8||4058.8||4058.8||4058.8|0
1651169510000|2022-04-28 18:11:50||4057.8||4059.8||4059.8||4057.8|8
1651169520000|2022-04-28 18:12:00|4065.8|4056.8|4066.8|4056.8|4066.8|4056.8|4065.8|4056.8|9
1651169530000|2022-04-28 18:12:10||4057.8||4057.8||4057.8||4057.8|0
1651169540000|2022-04-28 18:12:20||4058.8||4058.8||4058.8||4058.8|0
1651169550000|2022-04-28 18:12:30|4064.8|4057.8|4063.8|4052.8|4064.8|4058.8|4063.8|4052.8|15
1651169560000|2022-04-28 18:12:40||4051.8||4053.8||4053.8||4051.8|0
1651169570000|2022-04-28 18:12:50|4062.8|4052.8|4063.8|4053.8|4064.8|4053.8|4062.8|4052.8|0
1651169580000|2022-04-28 18:13:00|4064.8|4052.8|4065.8|4053.8|4065.8|4055.8|4063.8|4052.8|0
1651169590000|2022-04-28 18:13:10||4052.8||4055.8||4055.8||4052.8|0
1651169600000|2022-04-28 18:13:20||4054.8||4055.8||4055.8||4054.8|0
1651169610000|2022-04-28 18:13:30||4054.8||4055.8||4056.8||4054.8|0
1651169620000|2022-04-28 18:13:40||4054.8||4055.8||4055.8||4054.8|0
1651169630000|2022-04-28 18:13:50|4064.8|4054.8|4064.8|4055.8|4064.8|4055.8|4064.8|4054.8|0
1651169650000|2022-04-28 18:14:10|4063.8||4063.8||4065.8||4063.8||1
1651169680000|2022-04-28 18:14:40||4052.8||4052.8||4052.8||4052.8|2
1651169690000|2022-04-28 18:14:50|4062.8||4063.8||4063.8||4061.8||1
1651169700000|2022-04-28 18:15:00||4053.8||4053.8||4053.8||4053.8|0
1651169710000|2022-04-28 18:15:10||4052.8||4052.8||4052.8||4052.8|0
1651169720000|2022-04-28 18:15:20|4062.8||4062.8||4062.8||4062.8||0
1651169730000|2022-04-28 18:15:30|4061.8|4050.8|4058.8|4050.8|4061.8|4050.8|4057.8|4050.8|1
1651169740000|2022-04-28 18:15:40|4057.8|4046.8|4059.8|4048.8|4059.8|4048.8|4056.8|4046.8|5
1651169750000|2022-04-28 18:15:50|4058.8||4057.8||4059.8||4056.8||0
1651169760000|2022-04-28 18:16:00|4059.8|4046.8|4058.8|4049.8|4059.8|4049.8|4056.8|4046.8|2
1651169770000|2022-04-28 18:16:10|4059.8||4059.8||4059.8||4057.8||1
1651169780000|2022-04-28 18:16:20|4061.8|4048.8|4062.8|4051.8|4063.8|4051.8|4059.8|4048.8|0
1651169810000|2022-04-28 18:16:50|4059.8||4059.8||4059.8||4059.8||0
1651169820000|2022-04-28 18:17:00|4062.8|4052.8|4062.8|4052.8|4062.8|4052.8|4062.8|4048.8|1
1651169840000|2022-04-28 18:17:20|4063.8|4053.8|4065.8|4053.8|4065.8|4053.8|4063.8|4053.8|0
1651169920000|2022-04-28 18:18:40|||||||||1
1651169940000|2022-04-28 18:19:00|4066.8||4066.8||4066.8||4066.8||0
1651169950000|2022-04-28 18:19:10||4055.8||4055.8||4055.8||4055.8|0
1651169960000|2022-04-28 18:19:20|||||||||1
1651169970000|2022-04-28 18:19:30|4065.8||4065.8||4065.8||4065.8||0
1651170020000|2022-04-28 18:20:20|4066.8|4056.8|4063.8|4056.8|4066.8|4056.8|4063.8|4056.8|0
1651170030000|2022-04-28 18:20:30|4064.8|4055.8|4062.8|4052.8|4064.8|4055.8|4061.8|4052.8|3
1651170040000|2022-04-28 18:20:40|4063.8|4053.8|4064.8|4053.8|4064.8|4053.8|4063.8|4053.8|1
1651170060000|2022-04-28 18:21:00|4061.8||4061.8||4063.8||4061.8||0
1651170070000|2022-04-28 18:21:10|4060.8|4051.8|4058.8|4050.8|4060.8|4051.8|4058.8|4050.8|1
1651170080000|2022-04-28 18:21:20|4057.8|4048.8|4058.8|4049.8|4058.8|4050.8|4057.8|4048.8|10
1651170090000|2022-04-28 18:21:30|4061.8|4051.8|4061.8|4051.8|4061.8|4051.8|4061.8|4051.8|0
1651170110000|2022-04-28 18:21:50|4063.8||4063.8||4063.8||4062.8||0
1651170120000|2022-04-28 18:22:00|4065.8|4052.8|4067.8|4054.8|4067.8|4054.8|4065.8|4052.8|0
1651170140000|2022-04-28 18:22:20|4068.8|4055.8|4069.8|4055.8|4069.8|4055.8|4068.8|4055.8|0
1651170160000|2022-04-28 18:22:40|4066.8||4066.8||4066.8||4064.8||1
1651170170000|2022-04-28 18:22:50|4067.8||4069.8||4069.8||4067.8||0
1651170230000|2022-04-28 18:23:50|4068.8||4068.8||4068.8||4068.8||0
1651170260000|2022-04-28 18:24:20|4069.8|4056.8|4069.8|4057.8|4069.8|4057.8|4069.8|4056.8|0
1651170290000|2022-04-28 18:24:50|4068.8||4068.8||4068.8||4068.8||0
1651170310000|2022-04-28 18:25:10||4054.8||4055.8||4055.8||4054.8|0
1651170320000|2022-04-28 18:25:20||4056.8||4056.8||4056.8||4056.8|0
1651170330000|2022-04-28 18:25:30||4057.8||4057.8||4057.8||4057.8|0
1651170370000|2022-04-28 18:26:10||4056.8||4056.8||4056.8||4056.8|0
1651170380000|2022-04-28 18:26:20||4057.8||4057.8||4057.8||4057.8|0
1651170390000|2022-04-28 18:26:30||4056.8||4056.8||4056.8||4056.8|0
1651170400000|2022-04-28 18:26:40||4054.8||4054.8||4054.8||4054.8|0
1651170460000|2022-04-28 18:27:40|4067.8|4053.8|4067.8|4052.8|4067.8|4053.8|4067.8|4052.8|0
1651170470000|2022-04-28 18:27:50|4066.8|4053.8|4066.8|4053.8|4066.8|4053.8|4066.8|4053.8|0
1651170480000|2022-04-28 18:28:00||4054.8||4054.8||4054.8||4054.8|0
1651170610000|2022-04-28 18:30:10|4062.8||4063.8||4065.8||4062.8||0
1651170620000|2022-04-28 18:30:20|4065.8|4055.8|4065.8|4055.8|4065.8|4055.8|4063.8|4055.8|0
1651170630000|2022-04-28 18:30:30|4066.8||4067.8||4067.8||4066.8||0
1651170640000|2022-04-28 18:30:40||4056.8||4057.8||4057.8||4056.8|0
1651170660000|2022-04-28 18:31:00|4066.8|4055.8|4065.8|4054.8|4067.8|4055.8|4065.8|4054.8|0
1651170670000|2022-04-28 18:31:10|4066.8|4055.8|4063.8|4055.8|4066.8|4055.8|4063.8|4055.8|0
1651170680000|2022-04-28 18:31:20|4065.8|4054.8|4064.8|4054.8|4066.8|4055.8|4063.8|4054.8|0
1651170690000|2022-04-28 18:31:30|4065.8||4065.8||4065.8||4063.8||0
1651170700000|2022-04-28 18:31:40|4064.8|4055.8|4065.8|4055.8|4065.8|4055.8|4063.8|4055.8|0
1651170710000|2022-04-28 18:31:50|4067.8||4066.8||4067.8||4065.8||0
1651170720000|2022-04-28 18:32:00|4065.8||4065.8||4065.8||4065.8||0
1651170730000|2022-04-28 18:32:10|4063.8|4054.8|4064.8|4054.8|4065.8|4055.8|4063.8|4054.8|0
1651170740000|2022-04-28 18:32:20|4063.8|4052.8|4063.8|4053.8|4065.8|4054.8|4063.8|4052.8|0
1651170750000|2022-04-28 18:32:30|4061.8|4052.8|4061.8|4052.8|4063.8|4053.8|4060.8|4050.8|0
1651170760000|2022-04-28 18:32:40|4063.8|4051.8|4059.8|4050.8|4063.8|4052.8|4059.8|4050.8|0
1651170770000|2022-04-28 18:32:50|4063.8|4052.8|4064.8|4052.8|4065.8|4052.8|4063.8|4052.8|1
1651170780000|2022-04-28 18:33:00|4065.8||4065.8||4065.8||4065.8||0
1651170800000|2022-04-28 18:33:20|4067.8||4067.8||4067.8||4067.8||2
1651170830000|2022-04-28 18:33:50||4054.8||4055.8||4055.8||4054.8|0
1651170840000|2022-04-28 18:34:00|4069.8||4069.8||4069.8||4069.8||0
1651170850000|2022-04-28 18:34:10|4068.8||4068.8||4068.8||4068.8||0
1651170860000|2022-04-28 18:34:20|||||||||1
1651170900000|2022-04-28 18:35:00|4069.8||4069.8||4069.8||4069.8||0
1651170930000|2022-04-28 18:35:30|4068.8||4068.8||4068.8||4068.8||0
1651170940000|2022-04-28 18:35:40|4069.8||4069.8||4069.8||4069.8||0
1651171000000|2022-04-28 18:36:40||4056.8||4056.8||4056.8||4056.8|0
1651171020000|2022-04-28 18:37:00|4068.8||4068.8||4068.8||4068.8||0
1651171030000|2022-04-28 18:37:10|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1651171040000|2022-04-28 18:37:20|4072.8|4058.8|4071.8|4058.8|4072.8|4058.8|4071.8|4058.8|6
1651171060000|2022-04-28 18:37:40|4067.8||4071.8||4071.8||4067.8||1
1651171080000|2022-04-28 18:38:00|4067.8|4059.8|4071.8|4060.8|4071.8|4060.8|4067.8|4059.8|1
1651171090000|2022-04-28 18:38:10|4074.8||4072.8||4074.8||4067.8||1
1651171170000|2022-04-28 18:39:30|4071.8|4058.8|4068.8|4058.8|4071.8|4058.8|4068.8|4058.8|4
1651171180000|2022-04-28 18:39:40|4067.8|4056.8|4066.8|4057.8|4067.8|4057.8|4066.8|4056.8|2
1651171190000|2022-04-28 18:39:50|4065.8||4066.8||4066.8||4065.8||1
1651171200000|2022-04-28 18:40:00|4069.8|4055.8|4069.8|4058.8|4069.8|4058.8|4069.8|4055.8|0
1651171210000|2022-04-28 18:40:10|4068.8|4057.8|4067.8|4059.8|4068.8|4059.8|4066.8|4057.8|4
1651171220000|2022-04-28 18:40:20||4057.8||4058.8||4058.8||4057.8|3
1651171230000|2022-04-28 18:40:30|4068.8||4068.8||4068.8||4068.8||0
1651171240000|2022-04-28 18:40:40||4055.8||4058.8||4059.8||4055.8|0
1651171250000|2022-04-28 18:40:50|4071.8||4070.8||4071.8||4069.8||4
1651171270000|2022-04-28 18:41:10|4069.8||4069.8||4069.8||4069.8||0
1651171280000|2022-04-28 18:41:20|4068.8||4068.8||4068.8||4068.8||0
1651171290000|2022-04-28 18:41:30|4069.8||4069.8||4069.8||4069.8||0
1651171310000|2022-04-28 18:41:50||4062.8||4058.8||4062.8||4058.8|1
1651171330000|2022-04-28 18:42:10|4068.8|4059.8|4068.8|4057.8|4070.8|4059.8|4068.8|4057.8|0
1651171380000|2022-04-28 18:43:00|4071.8||4070.8||4071.8||4070.8||0
1651171390000|2022-04-28 18:43:10|4071.8|4058.8|4070.8|4059.8|4071.8|4059.8|4070.8|4058.8|0
1651171400000|2022-04-28 18:43:20|4073.8||4071.8||4073.8||4071.8||0
1651171420000|2022-04-28 18:43:40||4060.8||4061.8||4061.8||4060.8|0
1651171430000|2022-04-28 18:43:50|4073.8|4062.8|4072.8|4061.8|4073.8|4062.8|4072.8|4061.8|0
1651171450000|2022-04-28 18:44:10||4059.8||4059.8||4060.8||4059.8|0
1651171500000|2022-04-28 18:45:00|4069.8|4058.8|4068.8|4058.8|4069.8|4058.8|4067.8|4058.8|1
1651171510000|2022-04-28 18:45:10|4067.8|4057.8|4067.8|4057.8|4067.8|4057.8|4067.8|4057.8|0
1651171520000|2022-04-28 18:45:20||4055.8||4056.8||4056.8||4055.8|0
1651171530000|2022-04-28 18:45:30||4057.8||4058.8||4058.8||4057.8|0
1651171550000|2022-04-28 18:45:50|4069.8|4059.8|4068.8|4059.8|4069.8|4059.8|4068.8|4059.8|0
1651171570000|2022-04-28 18:46:10|4070.8||4069.8||4070.8||4069.8||0
1651171580000|2022-04-28 18:46:20||4060.8||4060.8||4060.8||4060.8|0
1651171600000|2022-04-28 18:46:40|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|0
1651171610000|2022-04-28 18:46:50||4060.8||4059.8||4061.8||4059.8|0
1651171620000|2022-04-28 18:47:00||4057.8||4059.8||4060.8||4057.8|0
1651171680000|2022-04-28 18:48:00||4057.8||4059.8||4059.8||4057.8|1
1651171690000|2022-04-28 18:48:10||4058.8||4059.8||4059.8||4057.8|0
1651171700000|2022-04-28 18:48:20|4069.8||4069.8||4069.8||4069.8||0
1651171740000|2022-04-28 18:49:00|||||||||4
1651171760000|2022-04-28 18:49:20|4070.8||4072.8||4072.8||4070.8||0
1651171790000|2022-04-28 18:49:50|4073.8|4060.8|4074.8|4061.8|4074.8|4061.8|4073.8|4060.8|0
1651171810000|2022-04-28 18:50:10||4063.8||4063.8||4063.8||4063.8|0
1651171820000|2022-04-28 18:50:20||4064.8||4064.8||4064.8||4064.8|0
1651171830000|2022-04-28 18:50:30|4071.8|4065.8|4074.8|4065.8|4074.8|4065.8|4071.8|4065.8|1
1651171840000|2022-04-28 18:50:40|4075.8||4076.8||4076.8||4075.8||1
1651171870000|2022-04-28 18:51:10|4077.8||4077.8||4077.8||4077.8||1
1651171880000|2022-04-28 18:51:20||4066.8||4067.8||4067.8||4066.8|0
1651171900000|2022-04-28 18:51:40|4081.8|4069.8|4079.8|4069.8|4081.8|4071.8|4078.8|4069.8|3
1651171920000|2022-04-28 18:52:00|4084.8||4079.8||4084.8||4079.8||0
1651171940000|2022-04-28 18:52:20|4083.8|4070.8|4080.8|4071.8|4083.8|4071.8|4079.8|4070.8|3
1651171960000|2022-04-28 18:52:40|4077.8|4067.8|4077.8|4067.8|4077.8|4067.8|4077.8|4066.8|7
1651171970000|2022-04-28 18:52:50||4066.8||4066.8||4067.8||4066.8|0
1651171980000|2022-04-28 18:53:00||4067.8||4066.8||4068.8||4066.8|0
1651171990000|2022-04-28 18:53:10||4067.8||4063.8||4067.8||4062.8|1
1651172000000|2022-04-28 18:53:20||4062.8||4064.8||4066.8||4062.8|0
1651172010000|2022-04-28 18:53:30||4062.8||4064.8||4066.8||4062.8|0
1651172020000|2022-04-28 18:53:40||4062.8||4064.8||4066.8||4062.8|0
1651172030000|2022-04-28 18:53:50||4062.8||4064.8||4064.8||4062.8|0
1651172040000|2022-04-28 18:54:00|4076.8|4062.8|4075.8|4064.8|4076.8|4066.8|4075.8|4062.8|0
1651172050000|2022-04-28 18:54:10|4077.8||4075.8||4077.8||4075.8||2
1651172060000|2022-04-28 18:54:20|4072.8|4062.8|4072.8|4063.8|4075.8|4063.8|4072.8|4062.8|6
1651172070000|2022-04-28 18:54:30|4075.8|4062.8|4068.8|4057.8|4075.8|4062.8|4068.8|4056.8|10
1651172080000|2022-04-28 18:54:40|4071.8|4056.8|4070.8|4060.8|4071.8|4060.8|4070.8|4056.8|1
1651172090000|2022-04-28 18:54:50|4067.8||4069.8||4069.8||4067.8||2
1651172100000|2022-04-28 18:55:00||4056.8||4059.8||4059.8||4056.8|0
1651172110000|2022-04-28 18:55:10|4066.8|4058.8|4069.8|4058.8|4074.8|4058.8|4066.8|4058.8|2
1651172130000|2022-04-28 18:55:30|4067.8||4067.8||4068.8||4067.8||0
1651172140000|2022-04-28 18:55:40||4057.8||4059.8||4059.8||4057.8|0
1651172150000|2022-04-28 18:55:50|4070.8||4067.8||4070.8||4067.8||1
1651172160000|2022-04-28 18:56:00|4074.8|4058.8|4069.8|4059.8|4075.8|4060.8|4068.8|4058.8|3
1651172190000|2022-04-28 18:56:30|4072.8||4070.8||4077.8||4070.8||2
1651172210000|2022-04-28 18:56:50|4075.8||4067.8||4075.8||4067.8||0
1651172230000|2022-04-28 18:57:10|4075.8||4070.8||4075.8||4070.8||0
1651172260000|2022-04-28 18:57:40||4058.8||4060.8||4060.8||4058.8|0
1651172270000|2022-04-28 18:57:50||4061.8||4060.8||4061.8||4060.8|0
1651172280000|2022-04-28 18:58:00||4062.8||4062.8||4062.8||4062.8|0
1651172290000|2022-04-28 18:58:10|4073.8||4073.8||4073.8||4073.8||1
1651172310000|2022-04-28 18:58:30|4078.8|4060.8|4078.8|4064.8|4078.8|4064.8|4078.8|4060.8|1
1651172320000|2022-04-28 18:58:40|4076.8||4076.8||4076.8||4076.8||0
1651172330000|2022-04-28 18:58:50|4075.8||4073.8||4075.8||4073.8||0
1651172340000|2022-04-28 18:59:00|4072.8|4061.8|4071.8|4059.8|4072.8|4061.8|4069.8|4059.8|3
1651172350000|2022-04-28 18:59:10|4072.8|4060.8|4073.8|4059.8|4073.8|4061.8|4071.8|4059.8|0
1651172360000|2022-04-28 18:59:20|4072.8|4061.8|4072.8|4061.8|4072.8|4061.8|4072.8|4061.8|0
1651172370000|2022-04-28 18:59:30|4073.8||4071.8||4073.8||4070.8||0
1651172380000|2022-04-28 18:59:40|4072.8|4059.8|4071.8|4060.8|4072.8|4060.8|4069.8|4059.8|5
1651172390000|2022-04-28 18:59:50|4072.8|4061.8|4074.4|4065.4|4076.8|4065.5|4070.3|4060.8|0
1651172400000|2022-04-28 19:00:00|4074.3|4065.3|4073.2|4064.2|4074.3|4065.3|4073.1|4064.1|0
1651172410000|2022-04-28 19:00:10|4073.1|4064.1|4073.1|4064.1|4073.2|4064.2|4073|4064|0
1651172420000|2022-04-28 19:00:20|4073|4064|4072.5|4063.5|4073.1|4064.1|4072|4063|0
1651172430000|2022-04-28 19:00:30|4072.6|4063.6|4072.6|4063.6|4072.7|4063.7|4072.6|4063.6|0
1651172440000|2022-04-28 19:00:40|4072.5|4063.5|4072.7|4063.7|4072.8|4063.8|4072.5|4063.5|0
1651172450000|2022-04-28 19:00:50|4072.8|4063.8|4072.5|4063.5|4072.8|4063.8|4072.5|4063.5|0
1651172460000|2022-04-28 19:01:00|4072.4|4063.4|4072.7|4063.7|4072.7|4063.7|4072.2|4063.2|0
1651172470000|2022-04-28 19:01:10|4072.8|4063.8|4072.7|4063.7|4072.9|4063.9|4072.7|4063.7|0
1651172480000|2022-04-28 19:01:20|4072.6|4063.6|4072.7|4063.7|4072.7|4063.7|4072.6|4063.6|0
1651172490000|2022-04-28 19:01:30|4072.6|4063.6|4072.9|4063.9|4072.9|4063.9|4072.5|4063.5|0
1651172500000|2022-04-28 19:01:40|4072.8|4063.8|4072.7|4063.7|4072.9|4063.9|4072.7|4063.7|0
1651172510000|2022-04-28 19:01:50|4072.8|4063.8|4072.8|4063.8|4072.8|4063.8|4072.7|4063.7|0
1651172520000|2022-04-28 19:02:00|4072.7|4063.7|4072.4|4063.4|4072.8|4063.8|4072.4|4063.4|0
1651172530000|2022-04-28 19:02:10|4072.5|4063.5|4073|4064|4073|4064|4072.5|4063.5|0
1651172540000|2022-04-28 19:02:20|4072.9|4063.9|4073|4064|4073|4064|4072.8|4063.8|0
1651172550000|2022-04-28 19:02:30|4073.1|4064.1|4073|4064|4073.1|4064.1|4072.8|4063.8|0
1651172560000|2022-04-28 19:02:40|4073.1|4064.1|4073.1|4064.1|4073.2|4064.2|4073.1|4064.1|0
1651172570000|2022-04-28 19:02:50|4072.9|4063.9|4073|4064|4073|4064|4072.8|4063.8|0
1651172580000|2022-04-28 19:03:00|4073.1|4064.1|4072.3|4063.3|4073.2|4064.2|4072.2|4063.2|0
1651172590000|2022-04-28 19:03:10|4072.4|4063.4|4072.2|4063.2|4072.4|4063.4|4072.2|4063.2|0
1651172600000|2022-04-28 19:03:20|4072.1|4063.1|4072.2|4063.2|4072.2|4063.2|4072|4063|0
1651172610000|2022-04-28 19:03:30|4072.3|4063.3|4072.6|4063.6|4072.6|4063.6|4072.3|4063.3|0
1651172620000|2022-04-28 19:03:40|4072.7|4063.7|4074.2|4065.2|4074.2|4065.2|4072.6|4063.6|0
1651172630000|2022-04-28 19:03:50|4074.3|4065.3|4074.4|4065.4|4074.4|4065.4|4074|4065|0
1651172640000|2022-04-28 19:04:00|4074.5|4065.5|4076.4|4067.4|4076.4|4067.4|4074.4|4065.4|0
1651172650000|2022-04-28 19:04:10|4076.5|4067.5|4076.4|4067.4|4076.5|4067.5|4076.4|4067.4|0
1651172660000|2022-04-28 19:04:20|4076.3|4067.3|4076.2|4067.2|4076.4|4067.4|4076.2|4067.2|0
1651172670000|2022-04-28 19:04:30|4076.4|4067.4|4075.2|4066.2|4076.4|4067.4|4075.1|4066.1|0
1651172680000|2022-04-28 19:04:40|4075.1|4066.1|4075|4066|4075.4|4066.4|4075|4066|0
1651172690000|2022-04-28 19:04:50|4074.9|4065.9|4075|4066|4075.1|4066.1|4074.9|4065.9|0
1651172700000|2022-04-28 19:05:00|4075.1|4066.1|4075.4|4066.4|4075.4|4066.4|4075|4066|0
1651172710000|2022-04-28 19:05:10|4075.5|4066.5|4076|4067|4076.1|4067.1|4075.5|4066.5|0
1651172720000|2022-04-28 19:05:20|4076.1|4067.1|4076.1|4067.1|4076.2|4067.2|4076|4067|0
1651172730000|2022-04-28 19:05:30|4076.2|4067.2|4076.2|4067.2|4076.3|4067.3|4076.1|4067.1|0
1651172740000|2022-04-28 19:05:40|4076.1|4067.1|4076|4067|4076.2|4067.2|4075.9|4066.9|0
1651172750000|2022-04-28 19:05:50|4075.9|4066.9|4076|4067|4076|4067|4075.9|4066.9|0
1651172760000|2022-04-28 19:06:00|4076.1|4067.1|4076.3|4067.3|4076.4|4067.4|4076|4067|0
1651172770000|2022-04-28 19:06:10|4076.4|4067.4|4076.3|4067.3|4076.4|4067.4|4076.1|4067.1|0
1651172780000|2022-04-28 19:06:20|4076.2|4067.2|4076.5|4067.5|4076.5|4067.5|4076.2|4067.2|0
1651172790000|2022-04-28 19:06:30|4076.6|4067.6|4076.6|4067.6|4076.6|4067.6|4076.5|4067.5|0
1651172800000|2022-04-28 19:06:40|4076.7|4067.7|4076.6|4067.6|4076.7|4067.7|4076.6|4067.6|0
1651172810000|2022-04-28 19:06:50|4076.5|4067.5|4076.6|4067.6|4076.6|4067.6|4076.5|4067.5|0
1651172820000|2022-04-28 19:07:00|4076.7|4067.7|4076.5|4067.5|4076.7|4067.7|4076.4|4067.4|0
1651172830000|2022-04-28 19:07:10|4076.6|4067.6|4075.8|4066.8|4076.6|4067.6|4075.8|4066.8|0
1651172840000|2022-04-28 19:07:20|4075.9|4066.9|4076|4067|4076|4067|4075.7|4066.7|0
1651172850000|2022-04-28 19:07:30|4076.1|4067.1|4076.1|4067.1|4076.1|4067.1|4076.1|4067.1|0
1651172860000|2022-04-28 19:07:40|4077.1|4068.1|4076.5|4067.5|4077.1|4068.1|4076.4|4067.4|0
1651172870000|2022-04-28 19:07:50|4076.4|4067.4|4077.1|4068.1|4077.1|4068.1|4076.2|4067.2|0
1651172880000|2022-04-28 19:08:00|4077|4068|4077.1|4068.1|4077.1|4068.1|4076.6|4067.6|0
1651172890000|2022-04-28 19:08:10|4077|4068|4077.2|4068.2|4077.2|4068.2|4077|4068|0
1651172900000|2022-04-28 19:08:20|4077.1|4068.1|4076.9|4067.9|4077.2|4068.2|4076.6|4067.6|0
1651172910000|2022-04-28 19:08:30|4077|4068|4077.1|4068.1|4077.1|4068.1|4076.5|4067.5|0
1651172920000|2022-04-28 19:08:40|4077.2|4068.2|4077.2|4068.2|4077.2|4068.2|4077.1|4068.1|0
1651172930000|2022-04-28 19:08:50|4077.1|4068.1|4077.3|4068.3|4077.3|4068.3|4077.1|4068.1|0
1651172940000|2022-04-28 19:09:00|4077.2|4068.2|4077|4068|4077.2|4068.2|4076.9|4067.9|0
1651172950000|2022-04-28 19:09:10|4077.1|4068.1|4077.6|4068.6|4077.6|4068.6|4077|4068|0
1651172960000|2022-04-28 19:09:20|4077.7|4068.7|4077.7|4068.7|4077.8|4068.8|4077.7|4068.7|0
1651172970000|2022-04-28 19:09:30|4077.8|4068.8|4077.6|4068.6|4077.8|4068.8|4077.6|4068.6|0
1651172980000|2022-04-28 19:09:40|4077.7|4068.7|4077.6|4068.6|4077.7|4068.7|4077.6|4068.6|0
1651172990000|2022-04-28 19:09:50|4077.7|4068.7|4077.5|4068.5|4077.7|4068.7|4077.4|4068.4|0
1651173000000|2022-04-28 19:10:00|4077.6|4068.6|4077|4068|4077.6|4068.6|4077|4068|0
1651173010000|2022-04-28 19:10:10|4077.1|4068.1|4076.6|4067.6|4077.1|4068.1|4076.2|4067.2|0
1651173020000|2022-04-28 19:10:20|4076.5|4067.5|4075.7|4066.7|4076.5|4067.5|4075.7|4066.7|0
1651173030000|2022-04-28 19:10:30|4075.5|4066.5|4076.1|4067.1|4076.1|4067.1|4075.5|4066.5|0
1651173040000|2022-04-28 19:10:40|4076|4067|4076|4067|4076.2|4067.2|4076|4067|0
1651173050000|2022-04-28 19:10:50|4076.1|4067.1|4076.1|4067.1|4076.1|4067.1|4075.9|4066.9|0
1651173060000|2022-04-28 19:11:00|4076.2|4067.2|4078.2|4069.2|4078.3|4069.3|4076.1|4067.1|0
1651173070000|2022-04-28 19:11:10|4078.1|4069.1|4078.4|4069.4|4078.4|4069.4|4077.9|4068.9|0
1651173080000|2022-04-28 19:11:20|4078.3|4069.3|4078.2|4069.2|4078.4|4069.4|4078.2|4069.2|0
1651173090000|2022-04-28 19:11:30|4078.3|4069.3|4078.3|4069.3|4078.3|4069.3|4078.1|4069.1|0
1651173100000|2022-04-28 19:11:40|4078.4|4069.4|4078.4|4069.4|4078.4|4069.4|4078.4|4069.4|0
1651173110000|2022-04-28 19:11:50|4078.3|4069.3|4078.3|4069.3|4078.3|4069.3|4078.2|4069.2|0
1651173120000|2022-04-28 19:12:00|4078.2|4069.2|4078.3|4069.3|4078.3|4069.3|4077.9|4068.9|0
1651173130000|2022-04-28 19:12:10|4078.2|4069.2|4078.1|4069.1|4078.2|4069.2|4077.9|4068.9|0
1651173140000|2022-04-28 19:12:20|4078|4069|4076.2|4067.2|4078.1|4069.1|4076|4067|0
1651173150000|2022-04-28 19:12:30|4076.7|4067.7|4077|4068|4077.3|4068.3|4076.7|4067.7|0
1651173160000|2022-04-28 19:12:40|4076.9|4067.9|4077|4068|4077|4068|4076.9|4067.9|0
1651173170000|2022-04-28 19:12:50|4077.1|4068.1|4077.1|4068.1|4077.3|4068.3|4077|4068|0
1651173180000|2022-04-28 19:13:00|4077.2|4068.2|4077.2|4068.2|4077.2|4068.2|4077.1|4068.1|0
1651173190000|2022-04-28 19:13:10|4077.1|4068.1|4077.6|4068.6|4077.6|4068.6|4077|4068|0
1651173200000|2022-04-28 19:13:20|4077.5|4068.5|4077.7|4068.7|4077.7|4068.7|4077.5|4068.5|0
1651173210000|2022-04-28 19:13:30|4077.8|4068.8|4078.4|4069.4|4078.4|4069.4|4077.8|4068.8|0
1651173220000|2022-04-28 19:13:40|4078.9|4069.9|4078.2|4069.2|4079|4070|4078.2|4069.2|0
1651173230000|2022-04-28 19:13:50|4078.3|4069.3|4078.5|4069.5|4078.5|4069.5|4078.2|4069.2|0
1651173240000|2022-04-28 19:14:00|4078.6|4069.6|4078.6|4069.6|4078.6|4069.6|4078.5|4069.5|0
1651173250000|2022-04-28 19:14:10|4078.7|4069.7|4078.6|4069.6|4078.7|4069.7|4078.6|4069.6|0
1651173260000|2022-04-28 19:14:20|4078.4|4069.4|4078.3|4069.3|4078.5|4069.5|4078.2|4069.2|0
1651173270000|2022-04-28 19:14:30|4078.4|4069.4|4078.6|4069.6|4078.6|4069.6|4078.4|4069.4|0
1651173280000|2022-04-28 19:14:40|4078.5|4069.5|4078.3|4069.3|4078.5|4069.5|4078.3|4069.3|0
1651173290000|2022-04-28 19:14:50|4078.2|4069.2|4078.3|4069.3|4078.4|4069.4|4078.2|4069.2|0
1651173300000|2022-04-28 19:15:00|4078.2|4069.2|4077.2|4068.2|4078.2|4069.2|4077.2|4068.2|0
1651173310000|2022-04-28 19:15:10|4077.3|4068.3|4075.8|4066.8|4077.3|4068.3|4075.6|4066.6|0
1651173320000|2022-04-28 19:15:20|4075.9|4066.9|4075.6|4066.6|4075.9|4066.9|4075.6|4066.6|0
1651173330000|2022-04-28 19:15:30|4075.1|4066.1|4074.5|4065.5|4075.1|4066.1|4074.4|4065.4|0
1651173340000|2022-04-28 19:15:40|4074.4|4065.4|4075.2|4066.2|4075.2|4066.2|4074.4|4065.4|0
1651173350000|2022-04-28 19:15:50|4075.1|4066.1|4075|4066|4075.1|4066.1|4074.4|4065.4|0
1651173360000|2022-04-28 19:16:00|4074.9|4065.9|4075.3|4066.3|4075.4|4066.4|4074.9|4065.9|0
1651173370000|2022-04-28 19:16:10|4075.2|4066.2|4075.5|4066.5|4075.5|4066.5|4075.2|4066.2|0
1651173380000|2022-04-28 19:16:20|4075.6|4066.6|4077.2|4068.2|4077.2|4068.2|4075.6|4066.6|0
1651173390000|2022-04-28 19:16:30|4077.1|4068.1|4077|4068|4078.2|4069.2|4077|4068|0
1651173400000|2022-04-28 19:16:40|4077.1|4068.1|4077.3|4068.3|4077.5|4068.5|4076.6|4067.6|0
1651173410000|2022-04-28 19:16:50|4077.4|4068.4|4077.5|4068.5|4077.6|4068.6|4077.4|4068.4|0
1651173420000|2022-04-28 19:17:00|4077.6|4068.6|4077.4|4068.4|4077.7|4068.7|4077.4|4068.4|0
1651173430000|2022-04-28 19:17:10|4077.5|4068.5|4077.1|4068.1|4077.5|4068.5|4076.9|4067.9|0
1651173440000|2022-04-28 19:17:20|4076.9|4067.9|4077|4068|4077.1|4068.1|4076.8|4067.8|0
1651173450000|2022-04-28 19:17:30|4076.9|4067.9|4077|4068|4077.1|4068.1|4076.9|4067.9|0
1651173460000|2022-04-28 19:17:40|4076.9|4067.9|4077.1|4068.1|4077.1|4068.1|4076.9|4067.9|0
1651173470000|2022-04-28 19:17:50|4077.2|4068.2|4077.3|4068.3|4077.4|4068.4|4077.1|4068.1|0
1651173480000|2022-04-28 19:18:00|4077.2|4068.2|4077.3|4068.3|4077.4|4068.4|4077.2|4068.2|0
1651173490000|2022-04-28 19:18:10|4077.4|4068.4|4077.1|4068.1|4077.4|4068.4|4077.1|4068.1|0
1651173500000|2022-04-28 19:18:20|4077.2|4068.2|4077.1|4068.1|4077.3|4068.3|4077.1|4068.1|0
1651173510000|2022-04-28 19:18:30|4077.2|4068.2|4077.4|4068.4|4077.5|4068.5|4077.1|4068.1|0
1651173520000|2022-04-28 19:18:40|4077.3|4068.3|4077.4|4068.4|4077.4|4068.4|4077.3|4068.3|0
1651173530000|2022-04-28 19:18:50|4077.5|4068.5|4077.4|4068.4|4077.6|4068.6|4077.4|4068.4|0
1651173540000|2022-04-28 19:19:00|4077.3|4068.3|4077.5|4068.5|4077.7|4068.7|4077.3|4068.3|0
1651173550000|2022-04-28 19:19:10|4077.6|4068.6|4077.5|4068.5|4077.7|4068.7|4077.5|4068.5|0
1651173560000|2022-04-28 19:19:20|4077.6|4068.6|4077.7|4068.7|4077.7|4068.7|4077.6|4068.6|0
1651173570000|2022-04-28 19:19:30|4077.6|4068.6|4078.3|4069.3|4078.4|4069.4|4077.5|4068.5|0
1651173580000|2022-04-28 19:19:40|4078.4|4069.4|4078.4|4069.4|4078.6|4069.6|4078.3|4069.3|0
1651173590000|2022-04-28 19:19:50|4078.5|4069.5|4078.5|4069.5|4078.5|4069.5|4078.4|4069.4|0
1651173600000|2022-04-28 19:20:00|4078.6|4069.6|4078.7|4069.7|4078.7|4069.7|4078.5|4069.5|0
1651173610000|2022-04-28 19:20:10|4078.6|4069.6|4078.5|4069.5|4078.7|4069.7|4078.5|4069.5|0
1651173620000|2022-04-28 19:20:20|4078.4|4069.4|4078.1|4069.1|4078.4|4069.4|4078.1|4069.1|0
1651173630000|2022-04-28 19:20:30|4078.2|4069.2|4078.3|4069.3|4078.4|4069.4|4078.2|4069.2|0
1651173640000|2022-04-28 19:20:40|4078.4|4069.4|4078.2|4069.2|4078.4|4069.4|4078.2|4069.2|0
1651173650000|2022-04-28 19:20:50|4078.1|4069.1|4078.2|4069.2|4078.4|4069.4|4078.1|4069.1|0
1651173660000|2022-04-28 19:21:00|4078.3|4069.3|4078.9|4069.9|4079|4070|4078.3|4069.3|0
1651173670000|2022-04-28 19:21:10|4079|4070|4079|4070|4079.1|4070.1|4078.7|4069.7|0
1651173680000|2022-04-28 19:21:20|4079.1|4070.1|4079.7|4070.7|4079.7|4070.7|4079.1|4070.1|0
1651173690000|2022-04-28 19:21:30|4079.8|4070.8|4079.9|4070.9|4080|4071|4079.8|4070.8|0
1651173700000|2022-04-28 19:21:40|4079.8|4070.8|4079.5|4070.5|4079.8|4070.8|4079.5|4070.5|0
1651173710000|2022-04-28 19:21:50|4079.4|4070.4|4079.5|4070.5|4079.5|4070.5|4079.4|4070.4|0
1651173720000|2022-04-28 19:22:00|4079.6|4070.6|4080.1|4071.1|4080.2|4071.2|4079.6|4070.6|0
1651173730000|2022-04-28 19:22:10|4080.2|4071.2|4080.3|4071.3|4080.4|4071.4|4080.2|4071.2|0
1651173740000|2022-04-28 19:22:20|4080.2|4071.2|4080.4|4071.4|4080.4|4071.4|4080.2|4071.2|0
1651173750000|2022-04-28 19:22:30|4080.5|4071.5|4080.6|4071.6|4080.6|4071.6|4080.4|4071.4|0
1651173760000|2022-04-28 19:22:40|4080.5|4071.5|4081.8|4072.8|4082|4073|4080.5|4071.5|0
1651173770000|2022-04-28 19:22:50|4081.9|4072.9|4082.1|4073.1|4082.1|4073.1|4081.8|4072.8|0
1651173780000|2022-04-28 19:23:00|4082.6|4073.6|4082.8|4073.8|4082.8|4073.8|4082.5|4073.5|0
1651173790000|2022-04-28 19:23:10|4082.7|4073.7|4082.3|4073.3|4082.7|4073.7|4082.2|4073.2|0
1651173800000|2022-04-28 19:23:20|4082.4|4073.4|4082.4|4073.4|4082.4|4073.4|4082.3|4073.3|0
1651173810000|2022-04-28 19:23:30|4082.3|4073.3|4082.2|4073.2|4082.4|4073.4|4082.2|4073.2|0
1651173820000|2022-04-28 19:23:40|4082.3|4073.3|4082.7|4073.7|4082.7|4073.7|4082.2|4073.2|0
1651173830000|2022-04-28 19:23:50|4082.8|4073.8|4082.9|4073.9|4082.9|4073.9|4082.8|4073.8|0
1651173840000|2022-04-28 19:24:00|4083|4074|4082.9|4073.9|4083|4074|4082.8|4073.8|0
1651173850000|2022-04-28 19:24:10|4082.8|4073.8|4082.8|4073.8|4082.9|4073.9|4082.8|4073.8|0
1651173860000|2022-04-28 19:24:20|4082.9|4073.9|4083.4|4074.4|4083.4|4074.4|4082.9|4073.9|0
1651173870000|2022-04-28 19:24:30|4083.5|4074.5|4083.5|4074.5|4083.5|4074.5|4083.4|4074.4|0
1651173880000|2022-04-28 19:24:40|4083.4|4074.4|4083.4|4074.4|4083.7|4074.7|4083.4|4074.4|0
1651173890000|2022-04-28 19:24:50|4083.5|4074.5|4083.6|4074.6|4083.6|4074.6|4083.4|4074.4|0
1651173900000|2022-04-28 19:25:00|4083.5|4074.5|4083.3|4074.3|4083.5|4074.5|4083.2|4074.2|0
1651173910000|2022-04-28 19:25:10|4083.2|4074.2|4083.4|4074.4|4083.4|4074.4|4083.2|4074.2|0
1651173920000|2022-04-28 19:25:20|4082.9|4073.9|4082.8|4073.8|4082.9|4073.9|4082.6|4073.6|0
1651173930000|2022-04-28 19:25:30|4083.3|4074.3|4083.3|4074.3|4083.5|4074.5|4083.3|4074.3|0
1651173940000|2022-04-28 19:25:40|4083.2|4074.2|4083.2|4074.2|4083.3|4074.3|4083.2|4074.2|0
1651173950000|2022-04-28 19:25:50|4083.1|4074.1|4083.1|4074.1|4083.3|4074.3|4083.1|4074.1|0
1651173960000|2022-04-28 19:26:00|4083|4074|4083.3|4074.3|4083.3|4074.3|4083|4074|0
1651173970000|2022-04-28 19:26:10|4083.1|4074.1|4083.2|4074.2|4083.3|4074.3|4083.1|4074.1|0
1651173980000|2022-04-28 19:26:20|4083.1|4074.1|4082.2|4073.2|4083.1|4074.1|4082.2|4073.2|0
1651173990000|2022-04-28 19:26:30|4082|4073|4081.7|4072.7|4082|4073|4081.7|4072.7|0
1651174000000|2022-04-28 19:26:40|4081.8|4072.8|4081|4072|4081.9|4072.9|4080.9|4071.9|0
1651174010000|2022-04-28 19:26:50|4080.9|4071.9|4080.9|4071.9|4081.1|4072.1|4080.2|4071.2|0
1651174020000|2022-04-28 19:27:00|4080.8|4071.8|4081.1|4072.1|4081.1|4072.1|4080.6|4071.6|0
1651174030000|2022-04-28 19:27:10|4081.2|4072.2|4081.5|4072.5|4081.8|4072.8|4081.2|4072.2|0
1651174040000|2022-04-28 19:27:20|4081.4|4072.4|4081.7|4072.7|4081.7|4072.7|4081.4|4072.4|0
1651174050000|2022-04-28 19:27:30|4081.6|4072.6|4081.8|4072.8|4081.9|4072.9|4081.6|4072.6|0
1651174060000|2022-04-28 19:27:40|4081.7|4072.7|4081.7|4072.7|4081.7|4072.7|4081.7|4072.7|0
1651174070000|2022-04-28 19:27:50|4081.8|4072.8|4081.9|4072.9|4081.9|4072.9|4081.7|4072.7|0
1651174080000|2022-04-28 19:28:00|4081.8|4072.8|4082|4073|4082|4073|4081.8|4072.8|0
1651174090000|2022-04-28 19:28:10|4082.1|4073.1|4082.1|4073.1|4082.2|4073.2|4082|4073|0
1651174100000|2022-04-28 19:28:20|4082.2|4073.2|4082.1|4073.1|4082.6|4073.6|4082|4073|0
1651174110000|2022-04-28 19:28:30|4082|4073|4081.7|4072.7|4082.1|4073.1|4081.7|4072.7|0
1651174120000|2022-04-28 19:28:40|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|0
1651174130000|2022-04-28 19:28:50|4081.9|4072.9|4082|4073|4082|4073|4081.9|4072.9|0
1651174140000|2022-04-28 19:29:00|4081.9|4072.9|4081.6|4072.6|4082|4073|4081.6|4072.6|0
1651174150000|2022-04-28 19:29:10|4081.7|4072.7|4080.4|4071.4|4081.7|4072.7|4080.4|4071.4|0
1651174160000|2022-04-28 19:29:20|4080.3|4071.3|4079.8|4070.8|4080.4|4071.4|4079.8|4070.8|0
1651174170000|2022-04-28 19:29:30|4079.7|4070.7|4079.8|4070.8|4079.9|4070.9|4079.7|4070.7|0
1651174180000|2022-04-28 19:29:40|4079.7|4070.7|4078.8|4069.8|4079.7|4070.7|4078.7|4069.7|0
1651174190000|2022-04-28 19:29:50|4078.7|4069.7|4078.5|4069.5|4078.7|4069.7|4078.4|4069.4|0
1651174200000|2022-04-28 19:30:00|4078.6|4069.6|4078.4|4069.4|4078.7|4069.7|4078.4|4069.4|0
1651174210000|2022-04-28 19:30:10|4078.5|4069.5|4078.7|4069.7|4078.8|4069.8|4078.5|4069.5|0
1651174220000|2022-04-28 19:30:20|4078.5|4069.5|4079.1|4070.1|4079.2|4070.2|4078.5|4069.5|0
1651174230000|2022-04-28 19:30:30|4079|4070|4078.4|4069.4|4079|4070|4078.2|4069.2|0
1651174240000|2022-04-28 19:30:40|4078.3|4069.3|4077|4068|4078.3|4069.3|4076.8|4067.8|0
1651174250000|2022-04-28 19:30:50|4076.9|4067.9|4076.9|4067.9|4077|4068|4076.8|4067.8|0
1651174260000|2022-04-28 19:31:00|4076.8|4067.8|4075.7|4066.7|4076.8|4067.8|4075.4|4066.4|0
1651174270000|2022-04-28 19:31:10|4075.8|4066.8|4077.1|4068.1|4077.1|4068.1|4075.7|4066.7|0
1651174280000|2022-04-28 19:31:20|4077.2|4068.2|4077.1|4068.1|4077.3|4068.3|4077|4068|0
1651174290000|2022-04-28 19:31:30|4077|4068|4075.9|4066.9|4077.5|4068.5|4075.8|4066.8|0
1651174300000|2022-04-28 19:31:40|4075.8|4066.8|4073.8|4064.8|4075.8|4066.8|4073.8|4064.8|0
1651174310000|2022-04-28 19:31:50|4073.9|4064.9|4074.8|4065.8|4074.8|4065.8|4073.8|4064.8|0
1651174320000|2022-04-28 19:32:00|4075|4066|4075.1|4066.1|4075.2|4066.2|4074.9|4065.9|0
1651174330000|2022-04-28 19:32:10|4075.2|4066.2|4075.2|4066.2|4075.3|4066.3|4075|4066|0
1651174340000|2022-04-28 19:32:20|4075.3|4066.3|4075.4|4066.4|4075.5|4066.5|4075|4066|0
1651174350000|2022-04-28 19:32:30|4075.3|4066.3|4074.1|4065.1|4075.3|4066.3|4074.1|4065.1|0
1651174360000|2022-04-28 19:32:40|4074.2|4065.2|4074.7|4065.7|4074.8|4065.8|4074.2|4065.2|0
1651174370000|2022-04-28 19:32:50|4074.8|4065.8|4074.5|4065.5|4074.8|4065.8|4074.5|4065.5|0
1651174380000|2022-04-28 19:33:00|4074|4065|4074.1|4065.1|4074.1|4065.1|4073.9|4064.9|0
1651174390000|2022-04-28 19:33:10|4074.2|4065.2|4074|4065|4074.3|4065.3|4074|4065|0
1651174400000|2022-04-28 19:33:20|4073.9|4064.9|4073.8|4064.8|4074|4065|4073.7|4064.7|0
1651174410000|2022-04-28 19:33:30|4073.7|4064.7|4074.7|4065.7|4074.9|4065.9|4073.7|4064.7|0
1651174420000|2022-04-28 19:33:40|4074.6|4065.6|4074.5|4065.5|4074.8|4065.8|4074.4|4065.4|0
1651174430000|2022-04-28 19:33:50|4074.4|4065.4|4074.2|4065.2|4074.5|4065.5|4074.2|4065.2|0
1651174440000|2022-04-28 19:34:00|4074.1|4065.1|4073.5|4064.5|4074.1|4065.1|4073.4|4064.4|0
1651174450000|2022-04-28 19:34:10|4073.4|4064.4|4073.5|4064.5|4073.5|4064.5|4073.4|4064.4|0
1651174460000|2022-04-28 19:34:20|4073.4|4064.4|4073.6|4064.6|4073.7|4064.7|4073.4|4064.4|0
1651174470000|2022-04-28 19:34:30|4073.5|4064.5|4073.9|4064.9|4074|4065|4073.4|4064.4|0
1651174490000|2022-04-28 19:34:50|4074|4065|4074.1|4065.1|4074.2|4065.2|4074|4065|0
1651174500000|2022-04-28 19:35:00|4074.2|4065.2|4074.1|4065.1|4074.3|4065.3|4074.1|4065.1|0
1651174510000|2022-04-28 19:35:10|4074.2|4065.2|4073.4|4064.4|4074.2|4065.2|4073.4|4064.4|0
1651174520000|2022-04-28 19:35:20|4073.6|4064.6|4073.5|4064.5|4073.6|4064.6|4073.5|4064.5|0
1651174530000|2022-04-28 19:35:30|4073.6|4064.6|4073.6|4064.6|4073.7|4064.7|4073.4|4064.4|0
1651174540000|2022-04-28 19:35:40|4074.1|4065.1|4074.1|4065.1|4074.1|4065.1|4074|4065|0
1651174550000|2022-04-28 19:35:50|4074|4065|4074|4065|4074.1|4065.1|4073.9|4064.9|0
1651174560000|2022-04-28 19:36:00|4073.9|4064.9|4073.4|4064.4|4073.9|4064.9|4073.4|4064.4|0
1651174570000|2022-04-28 19:36:10|4073.5|4064.5|4072.3|4063.3|4073.8|4064.8|4072.1|4063.1|0
1651174580000|2022-04-28 19:36:20|4072.2|4063.2|4072.1|4063.1|4072.3|4063.3|4072|4063|0
1651174590000|2022-04-28 19:36:30|4072|4063|4072.3|4063.3|4072.3|4063.3|4072|4063|0
1651174600000|2022-04-28 19:36:40|4072.8|4063.8|4073.4|4064.4|4073.4|4064.4|4072.8|4063.8|0
1651174610000|2022-04-28 19:36:50|4073.3|4064.3|4072.5|4063.5|4073.3|4064.3|4072.5|4063.5|0
1651174620000|2022-04-28 19:37:00|4072.6|4063.6|4071.1|4062.1|4072.6|4063.6|4071.1|4062.1|0
1651174630000|2022-04-28 19:37:10|4071.2|4062.2|4071.1|4062.1|4071.2|4062.2|4071|4062|0
1651174640000|2022-04-28 19:37:20|4070.9|4061.9|4071|4062|4071|4062|4070.8|4061.8|0
1651174650000|2022-04-28 19:37:30|4071.1|4062.1|4072|4063|4072.2|4063.2|4070.9|4061.9|0
1651174660000|2022-04-28 19:37:40|4072.1|4063.1|4073.3|4064.3|4073.3|4064.3|4072.1|4063.1|0
1651174670000|2022-04-28 19:37:50|4073.4|4064.4|4075.4|4066.4|4075.5|4066.5|4073.3|4064.3|0
1651174680000|2022-04-28 19:38:00|4075.3|4066.3|4075.5|4066.5|4075.6|4066.6|4075.3|4066.3|0
1651174690000|2022-04-28 19:38:10|4075.4|4066.4|4075.8|4066.8|4075.9|4066.9|4075.4|4066.4|0
1651174700000|2022-04-28 19:38:20|4075.7|4066.7|4074.7|4065.7|4075.8|4066.8|4074.4|4065.4|0
1651174710000|2022-04-28 19:38:30|4074.8|4065.8|4074.5|4065.5|4074.8|4065.8|4074.5|4065.5|0
1651174720000|2022-04-28 19:38:40|4074.6|4065.6|4074.7|4065.7|4074.9|4065.9|4074.6|4065.6|0
1651174730000|2022-04-28 19:38:50|4074.8|4065.8|4073.8|4064.8|4074.9|4065.9|4073.8|4064.8|0
1651174740000|2022-04-28 19:39:00|4073.6|4064.6|4070.6|4061.6|4073.6|4064.6|4070.6|4061.6|0
1651174750000|2022-04-28 19:39:10|4070.7|4061.7|4072.2|4063.2|4072.2|4063.2|4070.6|4061.6|0
1651174760000|2022-04-28 19:39:20|4072.1|4063.1|4072.6|4063.6|4073.1|4064.1|4072.1|4063.1|0
1651174770000|2022-04-28 19:39:30|4072.7|4063.7|4071.4|4062.4|4072.7|4063.7|4071.4|4062.4|0
1651174780000|2022-04-28 19:39:40|4071.5|4062.5|4072|4063|4072|4063|4071.5|4062.5|0
1651174790000|2022-04-28 19:39:50|4072.1|4063.1|4072.3|4063.3|4072.4|4063.4|4072.1|4063.1|0
1651174800000|2022-04-28 19:40:00|4072.2|4063.2|4072.2|4063.2|4072.3|4063.3|4072.1|4063.1|0
1651174810000|2022-04-28 19:40:10|4072.3|4063.3|4073.2|4064.2|4074.1|4065.1|4072.3|4063.3|0
1651174820000|2022-04-28 19:40:20|4073.1|4064.1|4073.8|4064.8|4073.8|4064.8|4073.1|4064.1|0
1651174830000|2022-04-28 19:40:30|4073.7|4064.7|4073.8|4064.8|4073.8|4064.8|4073.7|4064.7|0
1651174840000|2022-04-28 19:40:40|4073.9|4064.9|4074.6|4065.6|4074.6|4065.6|4073.9|4064.9|0
1651174850000|2022-04-28 19:40:50|4074.7|4065.7|4074.8|4065.8|4074.9|4065.9|4074.6|4065.6|0
1651174860000|2022-04-28 19:41:00|4074.9|4065.9|4075.1|4066.1|4075.2|4066.2|4074.9|4065.9|0
1651174870000|2022-04-28 19:41:10|4075.2|4066.2|4075.1|4066.1|4075.4|4066.4|4075.1|4066.1|0
1651174880000|2022-04-28 19:41:20|4075.2|4066.2|4075.4|4066.4|4075.5|4066.5|4075.2|4066.2|0
1651174890000|2022-04-28 19:41:30|4075.5|4066.5|4075.1|4066.1|4075.5|4066.5|4075|4066|0
1651174900000|2022-04-28 19:41:40|4075.2|4066.2|4074.4|4065.4|4075.2|4066.2|4074.3|4065.3|0
1651174910000|2022-04-28 19:41:50|4074.3|4065.3|4074.3|4065.3|4074.4|4065.4|4074.3|4065.3|0
1651174920000|2022-04-28 19:42:00|4074.4|4065.4|4074.6|4065.6|4074.6|4065.6|4074.3|4065.3|0
1651174930000|2022-04-28 19:42:10|4074.5|4065.5|4074.6|4065.6|4074.6|4065.6|4074.2|4065.2|0
1651174940000|2022-04-28 19:42:20|4074.4|4065.4|4074.3|4065.3|4074.4|4065.4|4074.2|4065.2|0
1651174950000|2022-04-28 19:42:30|4074.2|4065.2|4074.8|4065.8|4074.8|4065.8|4074.1|4065.1|0
1651174960000|2022-04-28 19:42:40|4074.7|4065.7|4074.5|4065.5|4074.9|4065.9|4074.5|4065.5|0
1651174970000|2022-04-28 19:42:50|4074.4|4065.4|4073|4064|4074.4|4065.4|4073|4064|0
1651174980000|2022-04-28 19:43:00|4073.2|4064.2|4071.8|4062.8|4073.2|4064.2|4071.8|4062.8|0
1651174990000|2022-04-28 19:43:10|4072.3|4063.3|4072.2|4063.2|4072.4|4063.4|4072.2|4063.2|0
1651175000000|2022-04-28 19:43:20|4072.3|4063.3|4071.7|4062.7|4072.3|4063.3|4071.7|4062.7|0
1651175010000|2022-04-28 19:43:30|4071.8|4062.8|4070.9|4061.9|4071.8|4062.8|4070.9|4061.9|0
1651175020000|2022-04-28 19:43:40|4070.8|4061.8|4070.3|4061.3|4070.8|4061.8|4070.2|4061.2|0
1651175030000|2022-04-28 19:43:50|4070.2|4061.2|4070.8|4061.8|4070.8|4061.8|4070.1|4061.1|0
1651175040000|2022-04-28 19:44:00|4070.9|4061.9|4071.1|4062.1|4071.3|4062.3|4070.8|4061.8|0
1651175050000|2022-04-28 19:44:10|4071|4062|4070.9|4061.9|4071.1|4062.1|4070.9|4061.9|0
1651175060000|2022-04-28 19:44:20|4070.8|4061.8|4070.9|4061.9|4071.1|4062.1|4070.8|4061.8|0
1651175070000|2022-04-28 19:44:30|4070.8|4061.8|4070.5|4061.5|4070.9|4061.9|4070.5|4061.5|0
1651175080000|2022-04-28 19:44:40|4070.4|4061.4|4070.7|4061.7|4070.7|4061.7|4069.8|4060.8|0
1651175090000|2022-04-28 19:44:50|4070.8|4061.8|4070.8|4061.8|4070.8|4061.8|4070.5|4061.5|0
1651175100000|2022-04-28 19:45:00|4070.9|4061.9|4068.3|4059.3|4070.9|4061.9|4068.3|4059.3|0
1651175110000|2022-04-28 19:45:10|4068.4|4059.4|4069.1|4060.1|4069.2|4060.2|4068.3|4059.3|0
1651175120000|2022-04-28 19:45:20|4069.2|4060.2|4069.2|4060.2|4069.4|4060.4|4069.2|4060.2|0
1651175130000|2022-04-28 19:45:30|4069.3|4060.3|4070.7|4061.7|4070.8|4061.8|4069.3|4060.3|0
1651175140000|2022-04-28 19:45:40|4070.6|4061.6|4070.7|4061.7|4070.7|4061.7|4070.4|4061.4|0
1651175150000|2022-04-28 19:45:50|4070.6|4061.6|4072.6|4063.6|4072.7|4063.7|4070.6|4061.6|0
1651175160000|2022-04-28 19:46:00|4072.7|4063.7|4073.1|4064.1|4073.6|4064.6|4072.6|4063.6|0
1651175170000|2022-04-28 19:46:10|4073|4064|4071.2|4062.2|4073|4064|4071.2|4062.2|0
1651175180000|2022-04-28 19:46:20|4071.3|4062.3|4071.2|4062.2|4071.3|4062.3|4071|4062|0
1651175190000|2022-04-28 19:46:30|4071.1|4062.1|4070|4061|4071.2|4062.2|4069.9|4060.9|0
1651175200000|2022-04-28 19:46:40|4070.1|4061.1|4070.9|4061.9|4071|4062|4070|4061|0
1651175210000|2022-04-28 19:46:50|4070.8|4061.8|4071|4062|4071|4062|4070.7|4061.7|0
1651175220000|2022-04-28 19:47:00|4071.1|4062.1|4070.9|4061.9|4071.2|4062.2|4070.9|4061.9|0
1651175230000|2022-04-28 19:47:10|4071|4062|4070.8|4061.8|4071.1|4062.1|4070.8|4061.8|0
1651175240000|2022-04-28 19:47:20|4070.7|4061.7|4070.8|4061.8|4071|4062|4070.5|4061.5|0
1651175250000|2022-04-28 19:47:30|4070.7|4061.7|4069.5|4060.5|4070.7|4061.7|4069.5|4060.5|0
1651175260000|2022-04-28 19:47:40|4069.4|4060.4|4068.4|4059.4|4069.5|4060.5|4068.3|4059.3|0
1651175270000|2022-04-28 19:47:50|4068.3|4059.3|4067.2|4058.2|4068.5|4059.5|4067.2|4058.2|0
1651175280000|2022-04-28 19:48:00|4067.1|4058.1|4066.2|4057.2|4067.1|4058.1|4065.8|4056.8|0
1651175290000|2022-04-28 19:48:10|4066.3|4057.3|4067.6|4058.6|4067.7|4058.7|4066.2|4057.2|0
1651175300000|2022-04-28 19:48:20|4067.7|4058.7|4069.2|4060.2|4069.2|4060.2|4067.7|4058.7|0
1651175310000|2022-04-28 19:48:30|4069.3|4060.3|4069.2|4060.2|4069.3|4060.3|4069|4060|0
1651175320000|2022-04-28 19:48:40|4069.3|4060.3|4069.3|4060.3|4069.4|4060.4|4069.2|4060.2|0
1651175330000|2022-04-28 19:48:50|4069.4|4060.4|4070.2|4061.2|4070.5|4061.5|4069.3|4060.3|0
1651175340000|2022-04-28 19:49:00|4070.3|4061.3|4069.3|4060.3|4070.3|4061.3|4069.3|4060.3|0
1651175350000|2022-04-28 19:49:10|4069.4|4060.4|4069.7|4060.7|4069.8|4060.8|4069.3|4060.3|0
1651175360000|2022-04-28 19:49:20|4069.6|4060.6|4066.5|4057.5|4069.7|4060.7|4066.5|4057.5|0
1651175370000|2022-04-28 19:49:30|4066.4|4057.4|4067.5|4058.5|4067.5|4058.5|4066.4|4057.4|0
1651175380000|2022-04-28 19:49:40|4067.6|4058.6|4069.7|4060.7|4069.7|4060.7|4067.5|4058.5|0
1651175390000|2022-04-28 19:49:50|4069.8|4060.8|4069.6|4060.6|4069.9|4060.9|4069.5|4060.5|0
1651175400000|2022-04-28 19:50:00|4069|4060|4067.9|4058.9|4069|4060|4066.7|4057.7|0
1651175410000|2022-04-28 19:50:10|4067.7|4058.7|4066.4|4057.4|4067.8|4058.8|4066.1|4057.1|0
1651175420000|2022-04-28 19:50:20|4066.5|4057.5|4069.2|4060.2|4069.3|4060.3|4066.4|4057.4|0
1651175430000|2022-04-28 19:50:30|4069.1|4060.1|4068.6|4059.6|4069.2|4060.2|4068.6|4059.6|0
1651175440000|2022-04-28 19:50:40|4068.5|4059.5|4068.4|4059.4|4068.7|4059.7|4068.3|4059.3|0
1651175450000|2022-04-28 19:50:50|4068.5|4059.5|4068.2|4059.2|4068.5|4059.5|4068.2|4059.2|0
1651175460000|2022-04-28 19:51:00|4068.1|4059.1|4066.7|4057.7|4068.1|4059.1|4066.1|4057.1|0
1651175470000|2022-04-28 19:51:10|4066.6|4057.6|4065.6|4056.6|4066.6|4057.6|4065.1|4056.1|0
1651175480000|2022-04-28 19:51:20|4065.7|4056.7|4066|4057|4066|4057|4065.6|4056.6|0
1651175490000|2022-04-28 19:51:30|4066.1|4057.1|4067.6|4058.6|4067.6|4058.6|4065.8|4056.8|0
1651175500000|2022-04-28 19:51:40|4067.5|4058.5|4068.2|4059.2|4068.2|4059.2|4067.5|4058.5|0
1651175510000|2022-04-28 19:51:50|4068.3|4059.3|4068.8|4059.8|4069|4060|4068.2|4059.2|0
1651175520000|2022-04-28 19:52:00|4068.7|4059.7|4068.4|4059.4|4069.1|4060.1|4068.4|4059.4|0
1651175530000|2022-04-28 19:52:10|4068.3|4059.3|4067.9|4058.9|4068.4|4059.4|4067.8|4058.8|0
1651175540000|2022-04-28 19:52:20|4068.1|4059.1|4067.9|4058.9|4068.1|4059.1|4067.8|4058.8|0
1651175550000|2022-04-28 19:52:30|4068|4059|4068|4059|4068.2|4059.2|4067.7|4058.7|0
1651175560000|2022-04-28 19:52:40|4067.9|4058.9|4068.1|4059.1|4068.1|4059.1|4067.7|4058.7|0
1651175570000|2022-04-28 19:52:50|4068|4059|4069|4060|4069.2|4060.2|4068|4059|0
1651175580000|2022-04-28 19:53:00|4068.8|4059.8|4068.9|4059.9|4069.1|4060.1|4068.8|4059.8|0
1651175590000|2022-04-28 19:53:10|4068.8|4059.8|4068.1|4059.1|4068.8|4059.8|4068|4059|0
1651175600000|2022-04-28 19:53:20|4068.2|4059.2|4068.1|4059.1|4068.2|4059.2|4068.1|4059.1|0
1651175610000|2022-04-28 19:53:30|4068|4059|4068|4059|4068|4059|4067.4|4058.4|0
1651175620000|2022-04-28 19:53:40|4067.9|4058.9|4069.3|4060.3|4069.4|4060.4|4067.9|4058.9|0
1651175630000|2022-04-28 19:53:50|4069.2|4060.2|4070.5|4061.5|4070.5|4061.5|4069.2|4060.2|0
1651175640000|2022-04-28 19:54:00|4070|4061|4069.8|4060.8|4070|4061|4069.6|4060.6|0
1651175650000|2022-04-28 19:54:10|4069.6|4060.6|4069.5|4060.5|4069.6|4060.6|4069.1|4060.1|0
1651175660000|2022-04-28 19:54:20|4070|4061|4069.8|4060.8|4070.1|4061.1|4069.8|4060.8|0
1651175670000|2022-04-28 19:54:30|4070|4061|4070.4|4061.4|4070.4|4061.4|4069.8|4060.8|0
1651175680000|2022-04-28 19:54:40|4070.9|4061.9|4071.8|4062.8|4071.8|4062.8|4070.9|4061.9|0
1651175690000|2022-04-28 19:54:50|4071.7|4062.7|4070.9|4061.9|4071.8|4062.8|4070.9|4061.9|0
1651175700000|2022-04-28 19:55:00|4070|4061|4069.5|4060.5|4070|4061|4069.5|4060.5|0
1651175710000|2022-04-28 19:55:10|4069.4|4060.4|4069.5|4060.5|4069.6|4060.6|4069.3|4060.3|0
1651175720000|2022-04-28 19:55:20|4069.4|4060.4|4068|4059|4069.4|4060.4|4068|4059|0
1651175730000|2022-04-28 19:55:30|4067.9|4058.9|4067.2|4058.2|4067.9|4058.9|4067.2|4058.2|0
1651175740000|2022-04-28 19:55:40|4067.3|4058.3|4067|4058|4067.3|4058.3|4067|4058|0
1651175750000|2022-04-28 19:55:50|4066.9|4057.9|4067|4058|4067|4058|4066.7|4057.7|0
1651175760000|2022-04-28 19:56:00|4067.1|4058.1|4065.8|4056.8|4067.1|4058.1|4065.8|4056.8|0
1651175770000|2022-04-28 19:56:10|4065.7|4056.7|4066.8|4057.8|4066.8|4057.8|4065.7|4056.7|0
1651175780000|2022-04-28 19:56:20|4066.7|4057.7|4067.5|4058.5|4067.5|4058.5|4066.7|4057.7|0
1651175790000|2022-04-28 19:56:30|4067.4|4058.4|4067.7|4058.7|4067.8|4058.8|4067.3|4058.3|0
1651175800000|2022-04-28 19:56:40|4067.6|4058.6|4068.4|4059.4|4068.4|4059.4|4067.6|4058.6|0
1651175810000|2022-04-28 19:56:50|4068.3|4059.3|4069.4|4060.4|4069.4|4060.4|4068.3|4059.3|0
1651175820000|2022-04-28 19:57:00|4069.5|4060.5|4069.9|4060.9|4070.2|4061.2|4069.5|4060.5|0
1651175830000|2022-04-28 19:57:10|4070|4061|4070.1|4061.1|4070.6|4061.6|4070|4061|0
1651175840000|2022-04-28 19:57:20|4070.3|4061.3|4070.4|4061.4|4070.4|4061.4|4070|4061|0
1651175850000|2022-04-28 19:57:30|4070.3|4061.3|4070.3|4061.3|4070.6|4061.6|4070.1|4061.1|0
1651175860000|2022-04-28 19:57:40|4070.4|4061.4|4070.5|4061.5|4070.5|4061.5|4070.2|4061.2|0
1651175870000|2022-04-28 19:57:50|4070.6|4061.6|4070.3|4061.3|4070.7|4061.7|4070|4061|0
1651175880000|2022-04-28 19:58:00|4070.4|4061.4|4069.7|4060.7|4070.4|4061.4|4069.7|4060.7|0
1651175890000|2022-04-28 19:58:10|4069.9|4060.9|4070|4061|4070.3|4061.3|4069.8|4060.8|0
1651175900000|2022-04-28 19:58:20|4070.5|4061.5|4070.7|4061.7|4070.7|4061.7|4070.3|4061.3|0
1651175910000|2022-04-28 19:58:30|4070.6|4061.6|4071.3|4062.3|4071.3|4062.3|4070.4|4061.4|0
1651175920000|2022-04-28 19:58:40|4071.2|4062.2|4074.5|4065.5|4074.5|4065.5|4071.2|4062.2|0
1651175930000|2022-04-28 19:58:50|4075|4066|4075.1|4066.1|4075.5|4066.5|4075|4066|0
1651175940000|2022-04-28 19:59:00|4074.1|4065.1|4073|4064|4074.1|4065.1|4072.6|4063.6|0
1651175950000|2022-04-28 19:59:10|4073.1|4064.1|4073.5|4064.5|4073.8|4064.8|4073.1|4064.1|0
1651175960000|2022-04-28 19:59:20|4073.3|4064.3|4074.4|4065.4|4074.9|4065.9|4073.3|4064.3|0
1651175970000|2022-04-28 19:59:30|4074.3|4065.3|4073.5|4064.5|4074.3|4065.3|4073.4|4064.4|0
1651175980000|2022-04-28 19:59:40|4073.6|4064.6|4075.1|4066.1|4075.1|4066.1|4073.5|4064.5|0
1651175990000|2022-04-28 19:59:50|4076.1|4067.1|4083|4074|4083|4074|4075.5|4066.5|0
1651176000000|2022-04-28 20:00:00|4081.7|4072.7|4079.4|4070.4|4083|4074|4075.7|4066.7|0
1651176010000|2022-04-28 20:00:10|4078.8|4069.8|4081.6|4072.6|4081.6|4072.6|4078.2|4069.2|0
1651176020000|2022-04-28 20:00:20|4081.4|4072.4|4081.2|4072.2|4082.5|4073.5|4080.8|4071.8|0
1651176030000|2022-04-28 20:00:30|4081.3|4072.3|4080.8|4071.8|4082.8|4073.8|4080.3|4071.3|0
1651176040000|2022-04-28 20:00:40|4080.5|4071.5|4079.9|4070.9|4080.8|4071.8|4079.4|4070.4|0
1651176050000|2022-04-28 20:00:50|4079.7|4070.7|4075.7|4066.7|4079.7|4070.7|4074.2|4065.2|0
1651176060000|2022-04-28 20:01:00|4075.1|4066.1|4067.4|4058.4|4075.1|4066.1|4066.8|4057.8|0
1651176070000|2022-04-28 20:01:10|4067.1|4058.1|4066.8|4057.8|4070.2|4061.2|4065.4|4056.4|0
1651176080000|2022-04-28 20:01:20|4067.1|4058.1|4060.4|4051.4|4067.7|4058.7|4060.4|4051.4|0
1651176090000|2022-04-28 20:01:30|4060.3|4051.3|4058.3|4049.3|4061.6|4052.6|4057.1|4048.1|0
1651176100000|2022-04-28 20:01:40|4058|4049|4058|4049|4058.6|4049.6|4056.9|4047.9|0
1651176110000|2022-04-28 20:01:50|4058.3|4049.3|4056.8|4047.8|4058.6|4049.6|4056.6|4047.6|0
1651176120000|2022-04-28 20:02:00|4056.9|4047.9|4048.3|4039.3|4056.9|4047.9|4048.3|4039.3|0
1651176130000|2022-04-28 20:02:10|4047.5|4038.5|4048.4|4039.4|4049.5|4040.5|4046.3|4037.3|0
1651176140000|2022-04-28 20:02:20|4048.3|4039.3|4056|4047|4056.6|4047.6|4048.3|4039.3|0
1651176150000|2022-04-28 20:02:30|4057.3|4048.3|4051.2|4042.2|4057.4|4048.4|4051.2|4042.2|0
1651176160000|2022-04-28 20:02:40|4051|4042|4054.3|4045.3|4055|4046|4049.7|4040.7|0
1651176170000|2022-04-28 20:02:50|4053.5|4044.5|4052.3|4043.3|4055.9|4046.9|4049.9|4040.9|0
1651176180000|2022-04-28 20:03:00|4051.9|4042.9|4056.4|4047.4|4056.4|4047.4|4051.2|4042.2|0
1651176190000|2022-04-28 20:03:10|4056.8|4047.8|4053.5|4044.5|4057.4|4048.4|4053.2|4044.2|0
1651176200000|2022-04-28 20:03:20|4053.4|4044.4|4053.2|4044.2|4055.7|4046.7|4051.7|4042.7|0
1651176210000|2022-04-28 20:03:30|4053.7|4044.7|4054|4045|4055.6|4046.6|4053.2|4044.2|0
1651176220000|2022-04-28 20:03:40|4053.8|4044.8|4054.3|4045.3|4054.6|4045.6|4053.4|4044.4|0
1651176230000|2022-04-28 20:03:50|4056|4047|4056.3|4047.3|4056.9|4047.9|4054|4045|0
1651176240000|2022-04-28 20:04:00|4057.6|4048.6|4056.3|4047.3|4057.7|4048.7|4055.4|4046.4|0
1651176250000|2022-04-28 20:04:10|4056|4047|4056.3|4047.3|4056.9|4047.9|4055.2|4046.2|0
1651176260000|2022-04-28 20:04:20|4056.2|4047.2|4057.4|4048.4|4057.4|4048.4|4055.7|4046.7|0
1651176270000|2022-04-28 20:04:30|4057.2|4048.2|4058.8|4049.8|4059.1|4050.1|4056.9|4047.9|0
1651176280000|2022-04-28 20:04:40|4058.6|4049.6|4058.5|4049.5|4059.4|4050.4|4057.8|4048.8|0
1651176290000|2022-04-28 20:04:50|4058.6|4049.6|4060.3|4051.3|4060.3|4051.3|4057|4048|0
1651176300000|2022-04-28 20:05:00|4059.8|4050.8|4059.4|4050.4|4060.1|4051.1|4058|4049|0
1651176310000|2022-04-28 20:05:10|4059.9|4050.9|4062.3|4053.3|4064.3|4055.3|4059.7|4050.7|0
1651176320000|2022-04-28 20:05:20|4061.9|4052.9|4063.1|4054.1|4063.4|4054.4|4061.7|4052.7|0
1651176330000|2022-04-28 20:05:30|4063.4|4054.4|4064.5|4055.5|4066|4057|4062.7|4053.7|0
1651176340000|2022-04-28 20:05:40|4064.8|4055.8|4063.1|4054.1|4064.8|4055.8|4063.1|4054.1|0
1651176350000|2022-04-28 20:05:50|4063.3|4054.3|4063.7|4054.7|4064.8|4055.8|4063.1|4054.1|0
1651176360000|2022-04-28 20:06:00|4064|4055|4066.5|4057.5|4066.5|4057.5|4063.4|4054.4|0
1651176370000|2022-04-28 20:06:10|4066.8|4057.8|4063.8|4054.8|4067|4058|4063.7|4054.7|0
1651176380000|2022-04-28 20:06:20|4063.7|4054.7|4062.4|4053.4|4064.3|4055.3|4061.4|4052.4|0
1651176390000|2022-04-28 20:06:30|4062.3|4053.3|4061.7|4052.7|4063.3|4054.3|4061.7|4052.7|0
1651176400000|2022-04-28 20:06:40|4062.2|4053.2|4062.8|4053.8|4064|4055|4060.9|4051.9|0
1651176410000|2022-04-28 20:06:50|4062.7|4053.7|4061.7|4052.7|4062.7|4053.7|4061.4|4052.4|0
1651176420000|2022-04-28 20:07:00|4061.4|4052.4|4060.9|4051.9|4063.4|4054.4|4060.7|4051.7|0
1651176430000|2022-04-28 20:07:10|4061.4|4052.4|4059.4|4050.4|4061.7|4052.7|4058.8|4049.8|0
1651176440000|2022-04-28 20:07:20|4060.2|4051.2|4059.7|4050.7|4060.9|4051.9|4059.4|4050.4|0
1651176450000|2022-04-28 20:07:30|4060|4051|4058.6|4049.6|4060.3|4051.3|4058.6|4049.6|0
1651176460000|2022-04-28 20:07:40|4058.8|4049.8|4058.1|4049.1|4059.7|4050.7|4058.1|4049.1|0
1651176470000|2022-04-28 20:07:50|4058|4049|4058.3|4049.3|4058.6|4049.6|4057.8|4048.8|0
1651176480000|2022-04-28 20:08:00|4058.5|4049.5|4057.4|4048.4|4059.1|4050.1|4057.4|4048.4|0
1651176490000|2022-04-28 20:08:10|4056.7|4047.7|4057.1|4048.1|4057.4|4048.4|4056.3|4047.3|0
1651176500000|2022-04-28 20:08:20|4056.9|4047.9|4056|4047|4056.9|4047.9|4055.2|4046.2|0
1651176510000|2022-04-28 20:08:30|4055.8|4046.8|4056.9|4047.9|4056.9|4047.9|4055.3|4046.3|0
1651176520000|2022-04-28 20:08:40|4057.1|4048.1|4055.2|4046.2|4058|4049|4055.2|4046.2|0
1651176530000|2022-04-28 20:08:50|4054.4|4045.4|4055.7|4046.7|4056|4047|4053.7|4044.7|0
1651176540000|2022-04-28 20:09:00|4055.2|4046.2|4055.4|4046.4|4056.4|4047.4|4053.7|4044.7|0
1651176550000|2022-04-28 20:09:10|4055.2|4046.2|4054.6|4045.6|4055.4|4046.4|4054|4045|0
1651176560000|2022-04-28 20:09:20|4054.4|4045.4|4054.6|4045.6|4054.9|4045.9|4054.3|4045.3|0
1651176570000|2022-04-28 20:09:30|4054.8|4045.8|4051.7|4042.7|4054.9|4045.9|4051.7|4042.7|0
1651176580000|2022-04-28 20:09:40|4052|4043|4054.3|4045.3|4054.6|4045.6|4052|4043|0
1651176590000|2022-04-28 20:09:50|4054.6|4045.6|4051.9|4042.9|4054.9|4045.9|4051.9|4042.9|0
1651176600000|2022-04-28 20:10:00|4052|4043|4056|4047|4056.1|4047.1|4052|4043|0
1651176610000|2022-04-28 20:10:10|4056.3|4047.3|4057.7|4048.7|4057.8|4048.8|4056|4047|0
1651176620000|2022-04-28 20:10:20|4058.2|4049.2|4057.1|4048.1|4059.4|4050.4|4056.6|4047.6|0
1651176630000|2022-04-28 20:10:30|4057.4|4048.4|4055.4|4046.4|4057.4|4048.4|4054.3|4045.3|0
1651176640000|2022-04-28 20:10:40|4055.7|4046.7|4054.3|4045.3|4056.3|4047.3|4054|4045|0
1651176650000|2022-04-28 20:10:50|4054.8|4045.8|4053.1|4044.1|4055.2|4046.2|4052.9|4043.9|0
1651176660000|2022-04-28 20:11:00|4053.2|4044.2|4054.9|4045.9|4054.9|4045.9|4053.2|4044.2|0
1651176670000|2022-04-28 20:11:10|4054.6|4045.6|4054.6|4045.6|4055.7|4046.7|4054.6|4045.6|0
1651176680000|2022-04-28 20:11:20|4054.3|4045.3|4054|4045|4054.6|4045.6|4053.4|4044.4|0
1651176690000|2022-04-28 20:11:30|4054.3|4045.3|4053.7|4044.7|4054.3|4045.3|4053.4|4044.4|0
1651176700000|2022-04-28 20:11:40|4054|4045|4055.2|4046.2|4055.2|4046.2|4053.4|4044.4|0
1651176710000|2022-04-28 20:11:50|4055.4|4046.4|4054.6|4045.6|4055.4|4046.4|4054.6|4045.6|0
1651176720000|2022-04-28 20:12:00|4054.8|4045.8|4055|4046|4055.7|4046.7|4053.7|4044.7|0
1651176730000|2022-04-28 20:12:10|4055.1|4046.1|4058|4049|4058|4049|4055.1|4046.1|0
1651176740000|2022-04-28 20:12:20|4057.9|4048.9|4057.8|4048.8|4059.1|4050.1|4056.6|4047.6|0
1651176750000|2022-04-28 20:12:30|4056.9|4047.9|4054|4045|4057.1|4048.1|4054|4045|0
1651176760000|2022-04-28 20:12:40|4054.8|4045.8|4053.7|4044.7|4054.9|4045.9|4053.7|4044.7|0
1651176770000|2022-04-28 20:12:50|4053.3|4044.3|4052.6|4043.6|4053.7|4044.7|4052.6|4043.6|0
1651176780000|2022-04-28 20:13:00|4052.9|4043.9|4053.7|4044.7|4054.3|4045.3|4052.9|4043.9|0
1651176790000|2022-04-28 20:13:10|4054|4045|4054.6|4045.6|4055.2|4046.2|4053.7|4044.7|0
1651176800000|2022-04-28 20:13:20|4054.3|4045.3|4053.2|4044.2|4054.4|4045.4|4053.2|4044.2|0
1651176810000|2022-04-28 20:13:30|4053.7|4044.7|4053.4|4044.4|4054|4045|4053.4|4044.4|0
1651176820000|2022-04-28 20:13:40|4053.2|4044.2|4053.4|4044.4|4053.7|4044.7|4052.6|4043.6|0
1651176830000|2022-04-28 20:13:50|4053.2|4044.2|4052.3|4043.3|4053.2|4044.2|4052.3|4043.3|0
1651176840000|2022-04-28 20:14:00|4052.6|4043.6|4051.7|4042.7|4053.4|4044.4|4051.7|4042.7|0
1651176850000|2022-04-28 20:14:10|4051.5|4042.5|4053.2|4044.2|4053.2|4044.2|4051.2|4042.2|0
1651176860000|2022-04-28 20:14:20|4053.7|4044.7|4052.4|4043.4|4055.2|4046.2|4052.3|4043.3|0
1651176870000|2022-04-28 20:14:30|4052.3|4043.3|4050|4041|4052.3|4043.3|4050|4041|0
1651176880000|2022-04-28 20:14:40|4050.2|4041.2|4049.5|4040.5|4050.3|4041.3|4048.9|4039.9|0
1651176890000|2022-04-28 20:14:50|4049.2|4040.2|4050.3|4041.3|4050.6|4041.6|4048.9|4039.9|0
1651176900000|2022-04-28 20:15:00|4050.8|4041.8|4051.2|4042.2|4051.2|4042.2|4049.7|4040.7|0
1651176910000|2022-04-28 20:15:10|4050.9|4041.9|4054.1|4045.1|4054.1|4045.1|4050.9|4041.9|0
1651176920000|2022-04-28 20:15:20|4054|4045|4052.9|4043.9|4054|4045|4052.7|4043.7|0
1651176930000|2022-04-28 20:15:30|4053|4044|4052.7|4043.7|4053|4044|4052.3|4043.3|0
1651176940000|2022-04-28 20:15:40|4053.1|4044.1|4052.3|4043.3|4053.2|4044.2|4051.7|4042.7|0
1651176950000|2022-04-28 20:15:50|4052.4|4043.4|4052.6|4043.6|4052.9|4043.9|4052.4|4043.4|0
1651176960000|2022-04-28 20:16:00|4053.1|4044.1|4052.6|4043.6|4053.7|4044.7|4052.6|4043.6|0
1651176970000|2022-04-28 20:16:10|4052.5|4043.5|4052.3|4043.3|4053.2|4044.2|4052.3|4043.3|0
1651176980000|2022-04-28 20:16:20|4052.4|4043.4|4051.3|4042.3|4052.6|4043.6|4051.2|4042.2|0
1651176990000|2022-04-28 20:16:30|4051.7|4042.7|4048.9|4039.9|4051.7|4042.7|4048.9|4039.9|0
1651177000000|2022-04-28 20:16:40|4049.4|4040.4|4048.9|4039.9|4049.5|4040.5|4048|4039|0
1651177010000|2022-04-28 20:16:50|4049.1|4040.1|4048.3|4039.3|4049.2|4040.2|4047.5|4038.5|0
1651177020000|2022-04-28 20:17:00|4048.4|4039.4|4048.3|4039.3|4049.2|4040.2|4048.3|4039.3|0
1651177030000|2022-04-28 20:17:10|4048.4|4039.4|4047.7|4038.7|4048.6|4039.6|4047.3|4038.3|0
1651177040000|2022-04-28 20:17:20|4047.6|4038.6|4048.6|4039.6|4048.6|4039.6|4047.5|4038.5|0
1651177050000|2022-04-28 20:17:30|4048.3|4039.3|4047.7|4038.7|4048.4|4039.4|4047.7|4038.7|0
1651177060000|2022-04-28 20:17:40|4047.4|4038.4|4047.2|4038.2|4047.5|4038.5|4046.9|4037.9|0
1651177070000|2022-04-28 20:17:50|4047.7|4038.7|4049.2|4040.2|4049.2|4040.2|4047.7|4038.7|0
1651177080000|2022-04-28 20:18:00|4048.9|4039.9|4050.6|4041.6|4051|4042|4048.9|4039.9|0
1651177090000|2022-04-28 20:18:10|4050.1|4041.1|4048.6|4039.6|4050.1|4041.1|4048.6|4039.6|0
1651177100000|2022-04-28 20:18:20|4048.7|4039.7|4047.7|4038.7|4049.5|4040.5|4047.7|4038.7|0
1651177110000|2022-04-28 20:18:30|4048|4039|4048.3|4039.3|4048.6|4039.6|4047.7|4038.7|0
1651177120000|2022-04-28 20:18:40|4048.1|4039.1|4050|4041|4050|4041|4048|4039|0
1651177130000|2022-04-28 20:18:50|4049.5|4040.5|4049|4040|4049.5|4040.5|4048.9|4039.9|0
1651177140000|2022-04-28 20:19:00|4049.2|4040.2|4050|4041|4050.3|4041.3|4049.2|4040.2|0
1651177150000|2022-04-28 20:19:10|4049.9|4040.9|4050.5|4041.5|4051.5|4042.5|4049.7|4040.7|0
1651177160000|2022-04-28 20:19:20|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|4049.7|4040.7|0
1651177170000|2022-04-28 20:19:30|4050.6|4041.6|4050.3|4041.3|4050.9|4041.9|4050|4041|0
1651177180000|2022-04-28 20:19:40|4050.2|4041.2|4050.6|4041.6|4050.6|4041.6|4050.2|4041.2|0
1651177190000|2022-04-28 20:19:50|4050.5|4041.5|4051.5|4042.5|4051.5|4042.5|4050.3|4041.3|0
1651177200000|2022-04-28 20:20:00|4050.9|4041.9|4050.9|4041.9|4051.2|4042.2|4050.7|4041.7|0
1651177210000|2022-04-28 20:20:10|4050.6|4041.6|4049.7|4040.7|4050.6|4041.6|4049.5|4040.5|0
1651177220000|2022-04-28 20:20:20|4049.6|4040.6|4050.6|4041.6|4050.9|4041.9|4049.2|4040.2|0
1651177230000|2022-04-28 20:20:30|4050.5|4041.5|4050.5|4041.5|4050.9|4041.9|4050.3|4041.3|0
1651177240000|2022-04-28 20:20:40|4050.7|4041.7|4050.7|4041.7|4050.9|4041.9|4050.3|4041.3|0
1651177250000|2022-04-28 20:20:50|4050.9|4041.9|4054.6|4045.6|4055.6|4046.6|4050.9|4041.9|0
1651177260000|2022-04-28 20:21:00|4054.8|4045.8|4054.4|4045.4|4056.3|4047.3|4054.4|4045.4|0
1651177270000|2022-04-28 20:21:10|4054.3|4045.3|4051.7|4042.7|4054.7|4045.7|4051.2|4042.2|0
1651177280000|2022-04-28 20:21:20|4052|4043|4053.3|4044.3|4053.3|4044.3|4051.7|4042.7|0
1651177290000|2022-04-28 20:21:30|4053.7|4044.7|4050.3|4041.3|4053.7|4044.7|4049.2|4040.2|0
1651177300000|2022-04-28 20:21:40|4050.1|4041.1|4049|4040|4051.2|4042.2|4048.6|4039.6|0
1651177310000|2022-04-28 20:21:50|4049.2|4040.2|4052.2|4043.2|4052.7|4043.7|4049.2|4040.2|0
1651177320000|2022-04-28 20:22:00|4052.4|4043.4|4055.8|4046.8|4056|4047|4052.4|4043.4|0
1651177330000|2022-04-28 20:22:10|4055.9|4046.9|4054.9|4045.9|4055.9|4046.9|4053.4|4044.4|0
1651177340000|2022-04-28 20:22:20|4054.6|4045.6|4052.6|4043.6|4054.6|4045.6|4051.9|4042.9|0
1651177350000|2022-04-28 20:22:30|4052.5|4043.5|4055.2|4046.2|4055.4|4046.4|4052.4|4043.4|0
1651177360000|2022-04-28 20:22:40|4055.5|4046.5|4055.4|4046.4|4056.6|4047.6|4055.2|4046.2|0
1651177370000|2022-04-28 20:22:50|4055.6|4046.6|4054.7|4045.7|4056|4047|4054.3|4045.3|0
1651177380000|2022-04-28 20:23:00|4054.5|4045.5|4054.6|4045.6|4054.7|4045.7|4054|4045|0
1651177390000|2022-04-28 20:23:10|4054.7|4045.7|4055.3|4046.3|4056|4047|4054.7|4045.7|0
1651177400000|2022-04-28 20:23:20|4055.4|4046.4|4055.6|4046.6|4055.6|4046.6|4054.9|4045.9|0
1651177410000|2022-04-28 20:23:30|4055.7|4046.7|4056.9|4047.9|4057.4|4048.4|4055.7|4046.7|0
1651177420000|2022-04-28 20:23:40|4056.1|4047.1|4056.4|4047.4|4057.1|4048.1|4056|4047|0
1651177430000|2022-04-28 20:23:50|4056.6|4047.6|4058.4|4049.4|4059|4050|4056.6|4047.6|0
1651177440000|2022-04-28 20:24:00|4058.3|4049.3|4057|4048|4058.3|4049.3|4056.7|4047.7|0
1651177450000|2022-04-28 20:24:10|4056.9|4047.9|4055.6|4046.6|4056.9|4047.9|4055.3|4046.3|0
1651177460000|2022-04-28 20:24:20|4055.4|4046.4|4054.9|4045.9|4055.4|4046.4|4054.9|4045.9|0
1651177470000|2022-04-28 20:24:30|4054.6|4045.6|4055.3|4046.3|4055.7|4046.7|4054|4045|0
1651177480000|2022-04-28 20:24:40|4055.4|4046.4|4055.3|4046.3|4055.4|4046.4|4054.3|4045.3|0
1651177490000|2022-04-28 20:24:50|4055.4|4046.4|4055.4|4046.4|4056.1|4047.1|4055|4046|0
1651177500000|2022-04-28 20:25:00|4055.3|4046.3|4056.6|4047.6|4057.1|4048.1|4055.3|4046.3|0
1651177510000|2022-04-28 20:25:10|4056.8|4047.8|4055.2|4046.2|4057.3|4048.3|4055.2|4046.2|0
1651177520000|2022-04-28 20:25:20|4054.8|4045.8|4054.6|4045.6|4055|4046|4054.6|4045.6|0
1651177530000|2022-04-28 20:25:30|4055|4046|4055.4|4046.4|4055.4|4046.4|4054.9|4045.9|0
1651177540000|2022-04-28 20:25:40|4055.6|4046.6|4055.2|4046.2|4055.6|4046.6|4055|4046|0
1651177550000|2022-04-28 20:25:50|4054.9|4045.9|4058.3|4049.3|4058.5|4049.5|4054.6|4045.6|0
1651177560000|2022-04-28 20:26:00|4058.4|4049.4|4058.5|4049.5|4058.8|4049.8|4057.5|4048.5|0
1651177570000|2022-04-28 20:26:10|4058.7|4049.7|4058.4|4049.4|4058.7|4049.7|4058|4049|0
1651177580000|2022-04-28 20:26:20|4058.5|4049.5|4058.4|4049.4|4058.7|4049.7|4058.3|4049.3|0
1651177590000|2022-04-28 20:26:30|4058.3|4049.3|4058.2|4049.2|4058.7|4049.7|4057.7|4048.7|0
1651177600000|2022-04-28 20:26:40|4058.3|4049.3|4058.7|4049.7|4058.8|4049.8|4058.3|4049.3|0
1651177610000|2022-04-28 20:26:50|4058.4|4049.4|4058.4|4049.4|4058.4|4049.4|4058.3|4049.3|0
1651177620000|2022-04-28 20:27:00|4058.6|4049.6|4059|4050|4059|4050|4058.6|4049.6|0
1651177630000|2022-04-28 20:27:10|4058.8|4049.8|4059.2|4050.2|4059.7|4050.7|4058.8|4049.8|0
1651177640000|2022-04-28 20:27:20|4059.1|4050.1|4058.7|4049.7|4059.1|4050.1|4058.5|4049.5|0
1651177650000|2022-04-28 20:27:30|4058.8|4049.8|4059|4050|4059.2|4050.2|4058.8|4049.8|0
1651177660000|2022-04-28 20:27:40|4059.1|4050.1|4058.3|4049.3|4059.2|4050.2|4058.3|4049.3|0
1651177670000|2022-04-28 20:27:50|4058.4|4049.4|4055.3|4046.3|4058.5|4049.5|4054.5|4045.5|0
1651177680000|2022-04-28 20:28:00|4055.4|4046.4|4056.6|4047.6|4056.6|4047.6|4055.4|4046.4|0
1651177690000|2022-04-28 20:28:10|4056.7|4047.7|4057.3|4048.3|4057.3|4048.3|4056.4|4047.4|0
1651177700000|2022-04-28 20:28:20|4057.4|4048.4|4058.3|4049.3|4058.5|4049.5|4057.4|4048.4|0
1651177710000|2022-04-28 20:28:30|4058.8|4049.8|4064.9|4055.9|4064.9|4055.9|4058.8|4049.8|0
1651177720000|2022-04-28 20:28:40|4064.5|4055.5|4063|4054|4064.5|4055.5|4063|4054|0
1651177730000|2022-04-28 20:28:50|4062.7|4053.7|4063.6|4054.6|4063.6|4054.6|4062.3|4053.3|0
1651177740000|2022-04-28 20:29:00|4063.5|4054.5|4063.6|4054.6|4063.9|4054.9|4063.2|4054.2|0
1651177750000|2022-04-28 20:29:10|4063.7|4054.7|4063.3|4054.3|4063.9|4054.9|4062.9|4053.9|0
1651177760000|2022-04-28 20:29:20|4063.6|4054.6|4067.1|4058.1|4067.1|4058.1|4063.6|4054.6|0
1651177770000|2022-04-28 20:29:30|4066.8|4057.8|4068.5|4059.5|4069.3|4060.3|4066.2|4057.2|0
1651177780000|2022-04-28 20:29:40|4068.9|4059.9|4068.7|4059.7|4069.5|4060.5|4068.7|4059.7|0
1651177790000|2022-04-28 20:29:50|4069.1|4060.1|4068|4059|4069.1|4060.1|4068|4059|0
1651177800000|2022-04-28 20:30:00|4068.4|4059.4|4086.7|4077.7|4091.9|4082.9|4068.3|4059.3|0
1651177810000|2022-04-28 20:30:10|4086.5|4077.5|4089.2|4080.2|4093.8|4084.8|4082.7|4073.7|0
1651177820000|2022-04-28 20:30:20|4088.8|4079.8|4093.1|4084.1|4099.1|4090.1|4088.4|4079.4|0
1651177830000|2022-04-28 20:30:30|4093.6|4084.6|4091.8|4082.8|4096.3|4087.3|4091.5|4082.5|0
1651177840000|2022-04-28 20:30:40|4091.3|4082.3|4086.2|4077.2|4091.3|4082.3|4086.2|4077.2|0
1651177850000|2022-04-28 20:30:50|4086.1|4077.1|4093.3|4084.3|4094.5|4085.5|4085|4076|0
1651177860000|2022-04-28 20:31:00|4092.7|4083.7|4091.3|4082.3|4095.9|4086.9|4091|4082|0
1651177870000|2022-04-28 20:31:10|4091.2|4082.2|4091.5|4082.5|4093.5|4084.5|4090.6|4081.6|0
1651177880000|2022-04-28 20:31:20|4091.6|4082.6|4091.3|4082.3|4091.9|4082.9|4088.2|4079.2|0
1651177890000|2022-04-28 20:31:30|4091.1|4082.1|4085.2|4076.2|4092.2|4083.2|4085.2|4076.2|0
1651177900000|2022-04-28 20:31:40|4085.4|4076.4|4085.8|4076.8|4089.5|4080.5|4085.4|4076.4|0
1651177910000|2022-04-28 20:31:50|4085.5|4076.5|4087.8|4078.8|4087.8|4078.8|4084.3|4075.3|0
1651177920000|2022-04-28 20:32:00|4087.7|4078.7|4078.7|4069.7|4087.8|4078.8|4078.4|4069.4|0
1651177930000|2022-04-28 20:32:10|4078.4|4069.4|4082.7|4073.7|4083.5|4074.5|4078|4069|0
1651177940000|2022-04-28 20:32:20|4082.6|4073.6|4080.3|4071.3|4083.5|4074.5|4078.3|4069.3|0
1651177950000|2022-04-28 20:32:30|4079.5|4070.5|4081.1|4072.1|4082.7|4073.7|4078|4069|0
1651177960000|2022-04-28 20:32:40|4081|4072|4083.3|4074.3|4084.1|4075.1|4080.3|4071.3|0
1651177970000|2022-04-28 20:32:50|4083.6|4074.6|4085|4076|4085.8|4076.8|4083.5|4074.5|0
1651177980000|2022-04-28 20:33:00|4084.7|4075.7|4083.4|4074.4|4084.7|4075.7|4081.5|4072.5|0
1651177990000|2022-04-28 20:33:10|4083.3|4074.3|4081.2|4072.2|4083.3|4074.3|4080.7|4071.7|0
1651178000000|2022-04-28 20:33:20|4081.3|4072.3|4083.4|4074.4|4083.4|4074.4|4080.7|4071.7|0
1651178010000|2022-04-28 20:33:30|4083.8|4074.8|4083.4|4074.4|4084.4|4075.4|4082.1|4073.1|0
1651178020000|2022-04-28 20:33:40|4082.8|4073.8|4084.4|4075.4|4085|4076|4082.4|4073.4|0
1651178030000|2022-04-28 20:33:50|4084.1|4075.1|4079|4070|4084.4|4075.4|4079|4070|0
1651178040000|2022-04-28 20:34:00|4078.9|4069.9|4077.2|4068.2|4080.6|4071.6|4077.2|4068.2|0
1651178050000|2022-04-28 20:34:10|4077.8|4068.8|4077.3|4068.3|4078.9|4069.9|4076.6|4067.6|0
1651178060000|2022-04-28 20:34:20|4077.6|4068.6|4079.5|4070.5|4079.9|4070.9|4077.6|4068.6|0
1651178070000|2022-04-28 20:34:30|4079.6|4070.6|4078.9|4069.9|4080.3|4071.3|4078.9|4069.9|0
1651178080000|2022-04-28 20:34:40|4079|4070|4079.7|4070.7|4081.2|4072.2|4078.9|4069.9|0
1651178090000|2022-04-28 20:34:50|4079.6|4070.6|4082.6|4073.6|4083|4074|4079.5|4070.5|0
1651178100000|2022-04-28 20:35:00|4082.3|4073.3|4082.2|4073.2|4082.7|4073.7|4081.4|4072.4|0
1651178110000|2022-04-28 20:35:10|4082|4073|4084.9|4075.9|4084.9|4075.9|4082|4073|0
1651178120000|2022-04-28 20:35:20|4082.9|4073.9|4087.3|4078.3|4087.3|4078.3|4082.7|4073.7|0
1651178130000|2022-04-28 20:35:30|4086.8|4077.8|4084.7|4075.7|4086.8|4077.8|4084.6|4075.6|0
1651178140000|2022-04-28 20:35:40|4084.6|4075.6|4085.4|4076.4|4086|4077|4084.6|4075.6|0
1651178150000|2022-04-28 20:35:50|4086.6|4077.6|4086.2|4077.2|4087.1|4078.1|4086.2|4077.2|0
1651178160000|2022-04-28 20:36:00|4085.5|4076.5|4084.3|4075.3|4086.2|4077.2|4083.7|4074.7|0
1651178170000|2022-04-28 20:36:10|4083.5|4074.5|4082.2|4073.2|4083.6|4074.6|4082.2|4073.2|0
1651178180000|2022-04-28 20:36:20|4082.3|4073.3|4079|4070|4082.5|4073.5|4079|4070|0
1651178190000|2022-04-28 20:36:30|4079.2|4070.2|4080.4|4071.4|4080.9|4071.9|4078.8|4069.8|0
1651178200000|2022-04-28 20:36:40|4080.5|4071.5|4080.7|4071.7|4081.4|4072.4|4079.7|4070.7|0
1651178210000|2022-04-28 20:36:50|4079.8|4070.8|4082|4073|4082|4073|4079.7|4070.7|0
1651178220000|2022-04-28 20:37:00|4081.9|4072.9|4080.9|4071.9|4081.9|4072.9|4080|4071|0
1651178230000|2022-04-28 20:37:10|4081.5|4072.5|4081.2|4072.2|4081.7|4072.7|4081.2|4072.2|0
1651178240000|2022-04-28 20:37:20|4081.1|4072.1|4080.3|4071.3|4081.6|4072.6|4080.3|4071.3|0
1651178250000|2022-04-28 20:37:30|4080.1|4071.1|4080.3|4071.3|4080.3|4071.3|4079.3|4070.3|0
1651178260000|2022-04-28 20:37:40|4080.6|4071.6|4080.1|4071.1|4080.6|4071.6|4079.5|4070.5|0
1651178270000|2022-04-28 20:37:50|4080|4071|4078.9|4069.9|4080.2|4071.2|4078.9|4069.9|0
1651178280000|2022-04-28 20:38:00|4079|4070|4078.5|4069.5|4079.7|4070.7|4078.2|4069.2|0
1651178290000|2022-04-28 20:38:10|4078.6|4069.6|4076.5|4067.5|4078.8|4069.8|4076.3|4067.3|0
1651178300000|2022-04-28 20:38:20|4076.7|4067.7|4078.9|4069.9|4079.2|4070.2|4076.6|4067.6|0
1651178310000|2022-04-28 20:38:30|4078.4|4069.4|4078|4069|4078.5|4069.5|4077.8|4068.8|0
1651178320000|2022-04-28 20:38:40|4077.9|4068.9|4077.2|4068.2|4078|4069|4076|4067|0
1651178330000|2022-04-28 20:38:50|4076.8|4067.8|4078.6|4069.6|4079|4070|4076.8|4067.8|0
1651178340000|2022-04-28 20:39:00|4078.3|4069.3|4078.3|4069.3|4079.2|4070.2|4078|4069|0
1651178350000|2022-04-28 20:39:10|4078.7|4069.7|4079.9|4070.9|4080|4071|4078.7|4069.7|0
1651178360000|2022-04-28 20:39:20|4080|4071|4080.5|4071.5|4081.4|4072.4|4079.5|4070.5|0
1651178370000|2022-04-28 20:39:30|4080.3|4071.3|4078|4069|4080.3|4071.3|4078|4069|0
1651178380000|2022-04-28 20:39:40|4077.9|4068.9|4078|4069|4078|4069|4077|4068|0
1651178390000|2022-04-28 20:39:50|4077.9|4068.9|4077.5|4068.5|4077.9|4068.9|4077.2|4068.2|0
1651178400000|2022-04-28 20:40:00|4077.6|4068.6|4076.3|4067.3|4077.8|4068.8|4075.8|4066.8|0
1651178410000|2022-04-28 20:40:10|4076.2|4067.2|4077|4068|4077|4068|4076.2|4067.2|0
1651178420000|2022-04-28 20:40:20|4076.9|4067.9|4075.2|4066.2|4076.9|4067.9|4075.2|4066.2|0
1651178430000|2022-04-28 20:40:30|4075.3|4066.3|4074.9|4065.9|4075.3|4066.3|4074.8|4065.8|0
1651178440000|2022-04-28 20:40:40|4075.2|4066.2|4074.1|4065.1|4075.2|4066.2|4073.8|4064.8|0
1651178450000|2022-04-28 20:40:50|4074.4|4065.4|4074.8|4065.8|4074.8|4065.8|4074.1|4065.1|0
1651178460000|2022-04-28 20:41:00|4074.9|4065.9|4074.6|4065.6|4075.1|4066.1|4074.2|4065.2|0
1651178470000|2022-04-28 20:41:10|4074.7|4065.7|4074.3|4065.3|4075.1|4066.1|4074.3|4065.3|0
1651178480000|2022-04-28 20:41:20|4074.2|4065.2|4075.8|4066.8|4075.8|4066.8|4074.2|4065.2|0
1651178490000|2022-04-28 20:41:30|4076|4067|4076.9|4067.9|4077|4068|4075.8|4066.8|0
1651178500000|2022-04-28 20:41:40|4076.8|4067.8|4076.6|4067.6|4076.9|4067.9|4076.3|4067.3|0
1651178510000|2022-04-28 20:41:50|4076.4|4067.4|4077.5|4068.5|4077.8|4068.8|4076.2|4067.2|0
1651178520000|2022-04-28 20:42:00|4077.2|4068.2|4077.3|4068.3|4077.8|4068.8|4077.2|4068.2|0
1651178530000|2022-04-28 20:42:10|4077.5|4068.5|4076.9|4067.9|4077.8|4068.8|4076.6|4067.6|0
1651178540000|2022-04-28 20:42:20|4076.4|4067.4|4077.5|4068.5|4078.3|4069.3|4076.3|4067.3|0
1651178550000|2022-04-28 20:42:30|4077.2|4068.2|4078.2|4069.2|4078.5|4069.5|4077.2|4068.2|0
1651178560000|2022-04-28 20:42:40|4078.3|4069.3|4078.2|4069.2|4078.6|4069.6|4077.8|4068.8|0
1651178570000|2022-04-28 20:42:50|4078|4069|4077.3|4068.3|4078|4069|4077.3|4068.3|0
1651178580000|2022-04-28 20:43:00|4077.5|4068.5|4075.8|4066.8|4077.6|4068.6|4074.6|4065.6|0
1651178590000|2022-04-28 20:43:10|4075.9|4066.9|4075.5|4066.5|4076|4067|4075.3|4066.3|0
1651178600000|2022-04-28 20:43:20|4076.1|4067.1|4076.3|4067.3|4076.6|4067.6|4076.1|4067.1|0
1651178610000|2022-04-28 20:43:30|4076.2|4067.2|4076.2|4067.2|4076.2|4067.2|4075.3|4066.3|0
1651178620000|2022-04-28 20:43:40|4076.1|4067.1|4075.5|4066.5|4076.2|4067.2|4075.5|4066.5|0
1651178630000|2022-04-28 20:43:50|4075.6|4066.6|4076.2|4067.2|4076.2|4067.2|4074.6|4065.6|0
1651178640000|2022-04-28 20:44:00|4075.7|4066.7|4076|4067|4076.3|4067.3|4075.5|4066.5|0
1651178650000|2022-04-28 20:44:10|4076.2|4067.2|4077|4068|4077|4068|4076|4067|0
1651178660000|2022-04-28 20:44:20|4076.9|4067.9|4076|4067|4077|4068|4076|4067|0
1651178670000|2022-04-28 20:44:30|4076.2|4067.2|4076|4067|4076.2|4067.2|4075.9|4066.9|0
1651178680000|2022-04-28 20:44:40|4076.2|4067.2|4076.5|4067.5|4076.8|4067.8|4076.2|4067.2|0
1651178690000|2022-04-28 20:44:50|4076.1|4067.1|4077.1|4068.1|4079.3|4070.3|4075.8|4066.8|0
1651178700000|2022-04-28 20:45:00|4077|4068|4080.3|4071.3|4081|4072|4076.3|4067.3|0
1651178710000|2022-04-28 20:45:10|4080.1|4071.1|4080.1|4071.1|4080.3|4071.3|4079.8|4070.8|0
1651178720000|2022-04-28 20:45:20|4080|4071|4080.7|4071.7|4080.7|4071.7|4079.8|4070.8|0
1651178730000|2022-04-28 20:45:30|4080.6|4071.6|4081|4072|4081.1|4072.1|4080.1|4071.1|0
1651178740000|2022-04-28 20:45:40|4080.3|4071.3|4081|4072|4081|4072|4080.3|4071.3|0
1651178750000|2022-04-28 20:45:50|4083.2|4074.2|4084|4075|4084|4075|4083.2|4074.2|0
1651178760000|2022-04-28 20:46:00|4084.2|4075.2|4085.8|4076.8|4086.3|4077.3|4083.7|4074.7|0
1651178770000|2022-04-28 20:46:10|4085.9|4076.9|4084.9|4075.9|4085.9|4076.9|4084.8|4075.8|0
1651178780000|2022-04-28 20:46:20|4085|4076|4084.6|4075.6|4085.1|4076.1|4084.6|4075.6|0
1651178790000|2022-04-28 20:46:30|4084.4|4075.4|4083.5|4074.5|4084.5|4075.5|4083.2|4074.2|0
1651178800000|2022-04-28 20:46:40|4081.2|4072.2|4081.4|4072.4|4081.8|4072.8|4080.7|4071.7|0
1651178810000|2022-04-28 20:46:50|4081|4072|4080.5|4071.5|4081.1|4072.1|4080.4|4071.4|0
1651178820000|2022-04-28 20:47:00|4080.4|4071.4|4076.8|4067.8|4080.4|4071.4|4076.7|4067.7|0
1651178830000|2022-04-28 20:47:10|4076.4|4067.4|4077.8|4068.8|4078.4|4069.4|4076.1|4067.1|0
1651178840000|2022-04-28 20:47:20|4077.7|4068.7|4076.2|4067.2|4077.8|4068.8|4075.7|4066.7|0
1651178850000|2022-04-28 20:47:30|4076.1|4067.1|4076.1|4067.1|4076.9|4067.9|4075.8|4066.8|0
1651178860000|2022-04-28 20:47:40|4076.2|4067.2|4074.4|4065.4|4076.4|4067.4|4074.4|4065.4|0
1651178870000|2022-04-28 20:47:50|4075.2|4066.2|4074.2|4065.2|4075.7|4066.7|4074.1|4065.1|0
1651178880000|2022-04-28 20:48:00|4074.6|4065.6|4074.5|4065.5|4075.7|4066.7|4074.2|4065.2|0
1651178890000|2022-04-28 20:48:10|4074.4|4065.4|4072.4|4063.4|4074.4|4065.4|4072.1|4063.1|0
1651178900000|2022-04-28 20:48:20|4072.7|4063.7|4072.5|4063.5|4072.8|4063.8|4072.2|4063.2|0
1651178910000|2022-04-28 20:48:30|4072.7|4063.7|4073.1|4064.1|4073.8|4064.8|4072.5|4063.5|0
1651178920000|2022-04-28 20:48:40|4073.2|4064.2|4072|4063|4073.2|4064.2|4071.8|4062.8|0
1651178930000|2022-04-28 20:48:50|4072.1|4063.1|4073.3|4064.3|4073.4|4064.4|4072|4063|0
1651178940000|2022-04-28 20:49:00|4073.2|4064.2|4070.4|4061.4|4073.4|4064.4|4070.4|4061.4|0
1651178950000|2022-04-28 20:49:10|4070.1|4061.1|4070|4061|4070.4|4061.4|4068.8|4059.8|0
1651178960000|2022-04-28 20:49:20|4070.1|4061.1|4070|4061|4070.4|4061.4|4069.4|4060.4|0
1651178970000|2022-04-28 20:49:30|4069.8|4060.8|4069.7|4060.7|4070.4|4061.4|4069.4|4060.4|0
1651178980000|2022-04-28 20:49:40|4069.4|4060.4|4070.7|4061.7|4071|4062|4069.4|4060.4|0
1651178990000|2022-04-28 20:49:50|4070.6|4061.6|4069.7|4060.7|4070.7|4061.7|4069.4|4060.4|0
1651179000000|2022-04-28 20:50:00|4069.4|4060.4|4069.7|4060.7|4070.1|4061.1|4069.1|4060.1|0
1651179010000|2022-04-28 20:50:10|4069.6|4060.6|4070|4061|4070|4061|4068.7|4059.7|0
1651179020000|2022-04-28 20:50:20|4070.4|4061.4|4070.7|4061.7|4070.7|4061.7|4070|4061|0
1651179030000|2022-04-28 20:50:30|4070.8|4061.8|4069.1|4060.1|4070.8|4061.8|4069.1|4060.1|0
1651179040000|2022-04-28 20:50:40|4069.2|4060.2|4070.3|4061.3|4070.4|4061.4|4069|4060|0
1651179050000|2022-04-28 20:50:50|4070.8|4061.8|4070|4061|4070.8|4061.8|4069.4|4060.4|0
1651179060000|2022-04-28 20:51:00|4070.1|4061.1|4071.1|4062.1|4071.1|4062.1|4070|4061|0
1651179070000|2022-04-28 20:51:10|4071|4062|4069.4|4060.4|4071|4062|4069.4|4060.4|0
1651179080000|2022-04-28 20:51:20|4069.5|4060.5|4070.3|4061.3|4070.7|4061.7|4069.5|4060.5|0
1651179090000|2022-04-28 20:51:30|4069.6|4060.6|4070.7|4061.7|4070.7|4061.7|4069.3|4060.3|0
1651179100000|2022-04-28 20:51:40|4070.6|4061.6|4070.4|4061.4|4071|4062|4070.3|4061.3|0
1651179110000|2022-04-28 20:51:50|4070.1|4061.1|4070.1|4061.1|4070.4|4061.4|4070.1|4061.1|0
1651179120000|2022-04-28 20:52:00|4070.2|4061.2|4071.5|4062.5|4072.1|4063.1|4069.6|4060.6|0
1651179130000|2022-04-28 20:52:10|4072.1|4063.1|4071|4062|4072.1|4063.1|4070.8|4061.8|0
1651179140000|2022-04-28 20:52:20|4070.8|4061.8|4071|4062|4071.5|4062.5|4070.8|4061.8|0
1651179150000|2022-04-28 20:52:30|4070.8|4061.8|4070.4|4061.4|4070.8|4061.8|4070.4|4061.4|0
1651179160000|2022-04-28 20:52:40|4070.1|4061.1|4069.8|4060.8|4070.1|4061.1|4069|4060|0
1651179170000|2022-04-28 20:52:50|4069.7|4060.7|4069.7|4060.7|4070.5|4061.5|4069.7|4060.7|0
1651179180000|2022-04-28 20:53:00|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4069.4|4060.4|0
1651179190000|2022-04-28 20:53:10|4069.7|4060.7|4070.4|4061.4|4070.8|4061.8|4069.7|4060.7|0
1651179200000|2022-04-28 20:53:20|4070.3|4061.3|4070.4|4061.4|4070.7|4061.7|4070.3|4061.3|0
1651179210000|2022-04-28 20:53:30|4070.5|4061.5|4070.7|4061.7|4071.5|4062.5|4070.5|4061.5|0
1651179220000|2022-04-28 20:53:40|4070.6|4061.6|4072|4063|4072.1|4063.1|4070.5|4061.5|0
1651179230000|2022-04-28 20:53:50|4072.1|4063.1|4072.1|4063.1|4073|4064|4072.1|4063.1|0
1651179240000|2022-04-28 20:54:00|4071.8|4062.8|4071.4|4062.4|4072.1|4063.1|4071.3|4062.3|0
1651179250000|2022-04-28 20:54:10|4071.5|4062.5|4071.8|4062.8|4071.8|4062.8|4071.5|4062.5|0
1651179260000|2022-04-28 20:54:20|4071.2|4062.2|4072.4|4063.4|4072.4|4063.4|4071.1|4062.1|0
1651179270000|2022-04-28 20:54:30|4072.3|4063.3|4074.1|4065.1|4074.1|4065.1|4072.2|4063.2|0
1651179280000|2022-04-28 20:54:40|4074.2|4065.2|4072.8|4063.8|4074.4|4065.4|4072.8|4063.8|0
1651179290000|2022-04-28 20:54:50|4073|4064|4073.1|4064.1|4073.5|4064.5|4072.7|4063.7|0
1651179300000|2022-04-28 20:55:00|4073.2|4064.2|4073.2|4064.2|4073.2|4064.2|4072.5|4063.5|0
1651179310000|2022-04-28 20:55:10|4073.1|4064.1|4073.8|4064.8|4074.7|4065.7|4073.1|4064.1|0
1651179320000|2022-04-28 20:55:20|4073.7|4064.7|4074.5|4065.5|4074.7|4065.7|4073.7|4064.7|0
1651179330000|2022-04-28 20:55:30|4074.4|4065.4|4074|4065|4075|4066|4074|4065|0
1651179340000|2022-04-28 20:55:40|4073.8|4064.8|4074.4|4065.4|4074.7|4065.7|4073.8|4064.8|0
1651179350000|2022-04-28 20:55:50|4074.9|4065.9|4075|4066|4075.2|4066.2|4074.8|4065.8|0
1651179360000|2022-04-28 20:56:00|4074.8|4065.8|4074.8|4065.8|4075.1|4066.1|4074.8|4065.8|0
1651179370000|2022-04-28 20:56:10|4074.9|4065.9|4077.1|4068.1|4078.1|4069.1|4074.7|4065.7|0
1651179380000|2022-04-28 20:56:20|4077.2|4068.2|4076.7|4067.7|4077.2|4068.2|4076.5|4067.5|0
1651179390000|2022-04-28 20:56:30|4076.4|4067.4|4076.4|4067.4|4076.5|4067.5|4076.2|4067.2|0
1651179400000|2022-04-28 20:56:40|4076.1|4067.1|4076.4|4067.4|4077.2|4068.2|4075.9|4066.9|0
1651179410000|2022-04-28 20:56:50|4076.1|4067.1|4076.1|4067.1|4076.5|4067.5|4075.8|4066.8|0
1651179420000|2022-04-28 20:57:00|4076.2|4067.2|4075.5|4066.5|4076.2|4067.2|4075.1|4066.1|0
1651179430000|2022-04-28 20:57:10|4075.4|4066.4|4075.5|4066.5|4075.5|4066.5|4075|4066|0
1651179440000|2022-04-28 20:57:20|4075.4|4066.4|4071.8|4062.8|4076.7|4067.7|4071.8|4062.8|0
1651179450000|2022-04-28 20:57:30|4072|4063|4073.2|4064.2|4074.7|4065.7|4071.3|4062.3|0
1651179460000|2022-04-28 20:57:40|4073.5|4064.5|4072.8|4063.8|4073.5|4064.5|4072.5|4063.5|0
1651179470000|2022-04-28 20:57:50|4073|4064|4073.1|4064.1|4073.1|4064.1|4072|4063|0
1651179480000|2022-04-28 20:58:00|4073|4064|4072.4|4063.4|4073|4064|4072.2|4063.2|0
1651179490000|2022-04-28 20:58:10|4072.8|4063.8|4072.2|4063.2|4072.8|4063.8|4072|4063|0
1651179500000|2022-04-28 20:58:20|4072.4|4063.4|4072.7|4063.7|4072.7|4063.7|4072.2|4063.2|0
1651179510000|2022-04-28 20:58:30|4072.5|4063.5|4072.5|4063.5|4072.7|4063.7|4072.4|4063.4|0
1651179520000|2022-04-28 20:58:40|4072.7|4063.7|4072.4|4063.4|4072.7|4063.7|4072.2|4063.2|0
1651179530000|2022-04-28 20:58:50|4072.5|4063.5|4070.4|4061.4|4072.5|4063.5|4070.4|4061.4|0
1651179540000|2022-04-28 20:59:00|4070.9|4061.9|4072|4063|4072.4|4063.4|4070.9|4061.9|0
1651179550000|2022-04-28 20:59:10|4072.1|4063.1|4072.5|4063.5|4072.5|4063.5|4071.5|4062.5|0
1651179560000|2022-04-28 20:59:20|4072.7|4063.7|4072.5|4063.5|4072.7|4063.7|4072.2|4063.2|0
1651179570000|2022-04-28 20:59:30|4072.7|4063.7|4072.7|4063.7|4072.8|4063.8|4072.1|4063.1|0
1651179580000|2022-04-28 20:59:40|4072.5|4063.5|4072|4063|4072.5|4063.5|4071.4|4062.4|0
1651179590000|2022-04-28 20:59:50|4071.4|4062.4|4072.1|4063.1|4072.5|4063.5|4071.4|4062.4|0
1651179600000|2022-04-28 21:00:00|4071.2|4062.2|4071.7|4062.7|4073.3|4064.3|4071.1|4062.1|0
1651179610000|2022-04-28 21:00:10|4071.4|4062.4|4071.3|4062.3|4071.4|4062.4|4071.3|4062.3|0
1651179620000|2022-04-28 21:00:20|4071.1|4062.1|4071.1|4062.1|4071.1|4062.1|4071.1|4062.1|0
1651179630000|2022-04-28 21:00:30|4071.3|4062.3|4071.1|4062.1|4071.3|4062.3|4071.1|4062.1|0
1651179640000|2022-04-28 21:00:40|4071|4062|4072.8|4063.8|4073.2|4064.2|4071|4062|0
1651179650000|2022-04-28 21:00:50|4072.9|4063.9|4072.9|4063.9|4072.9|4063.9|4072.9|4063.9|0
1651179660000|2022-04-28 21:01:00|4074.7|4065.7|4073.7|4064.7|4074.9|4065.9|4072.8|4063.8|0
1651179670000|2022-04-28 21:01:10|4072.9|4063.9|4072.8|4063.8|4072.9|4063.9|4072.8|4063.8|0
1651179680000|2022-04-28 21:01:20|4073.6|4064.6|4073.4|4064.4|4073.7|4064.7|4073.4|4064.4|0
1651179700000|2022-04-28 21:01:40|4073.5|4064.5|4073.4|4064.4|4073.5|4064.5|4073.4|4064.4|0
1651179710000|2022-04-28 21:01:50|4073.3|4064.3|4073.3|4064.3|4073.3|4064.3|4073.3|4064.3|0
1651179720000|2022-04-28 21:02:00|4072.8|4063.8|4072.8|4063.8|4072.8|4063.8|4072.8|4063.8|0
1651179740000|2022-04-28 21:02:20|4072.6|4063.6|4071.5|4062.5|4072.6|4063.6|4071.5|4062.5|0
1651179750000|2022-04-28 21:02:30|4071.3|4062.3|4071.3|4062.3|4071.3|4062.3|4071.2|4062.2|0
1651179780000|2022-04-28 21:03:00|4071|4062|4071.3|4062.3|4071.3|4062.3|4071|4062|0
1651179790000|2022-04-28 21:03:10|4071.2|4062.2|4070.3|4061.3|4071.2|4062.2|4070.1|4061.1|0
1651179800000|2022-04-28 21:03:20|4070.1|4061.1|4069.3|4060.3|4070.1|4061.1|4069.3|4060.3|0
1651179810000|2022-04-28 21:03:30|4069.7|4060.7|4070.1|4061.1|4070.1|4061.1|4069.7|4060.7|0
1651179820000|2022-04-28 21:03:40|4070|4061|4069.9|4060.9|4070|4061|4069.9|4060.9|0
1651179840000|2022-04-28 21:04:00|4070.2|4061.2|4069.9|4060.9|4070.2|4061.2|4069.9|4060.9|0
1651179850000|2022-04-28 21:04:10|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|4069.8|4060.8|0
1651179860000|2022-04-28 21:04:20|4069.5|4060.5|4069|4060|4069.6|4060.6|4069|4060|0
1651179870000|2022-04-28 21:04:30|4069.1|4060.1|4068|4059|4069.1|4060.1|4068|4059|0
1651179880000|2022-04-28 21:04:40|4067.4|4058.4|4067.2|4058.2|4067.4|4058.4|4067.2|4058.2|0
1651179890000|2022-04-28 21:04:50|4067.1|4058.1|4068.3|4059.3|4068.3|4059.3|4067|4058|0
1651179900000|2022-04-28 21:05:00|4068.5|4059.5|4068.1|4059.1|4068.5|4059.5|4068.1|4059.1|0
1651179910000|2022-04-28 21:05:10|4068.3|4059.3|4068.2|4059.2|4068.3|4059.3|4068.2|4059.2|0
1651179940000|2022-04-28 21:05:40|4068.4|4059.4|4068.1|4059.1|4068.7|4059.7|4068.1|4059.1|0
1651179950000|2022-04-28 21:05:50|4068|4059|4068|4059|4068|4059|4068|4059|0
1651179960000|2022-04-28 21:06:00|4067.4|4058.4|4067.3|4058.3|4067.4|4058.4|4067.3|4058.3|0
1651179970000|2022-04-28 21:06:10|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|0
1651179990000|2022-04-28 21:06:30|4067|4058|4067.3|4058.3|4067.3|4058.3|4067|4058|0
1651180000000|2022-04-28 21:06:40|4067.2|4058.2|4067.2|4058.2|4067.2|4058.2|4067.2|4058.2|0
1651180010000|2022-04-28 21:06:50|4067|4058|4066.9|4057.9|4067|4058|4066.9|4057.9|0
1651180020000|2022-04-28 21:07:00|4067|4058|4066.9|4057.9|4067|4058|4066.9|4057.9|0
1651180030000|2022-04-28 21:07:10|4066.8|4057.8|4065.6|4056.6|4066.8|4057.8|4065.6|4056.6|0
1651180040000|2022-04-28 21:07:20|4065.3|4056.3|4065.2|4056.2|4065.3|4056.3|4065.2|4056.2|0
1651180050000|2022-04-28 21:07:30|4065.6|4056.6|4064.4|4055.4|4065.6|4056.6|4064.4|4055.4|0
1651180060000|2022-04-28 21:07:40|4064.6|4055.6|4064|4055|4065.2|4056.2|4064|4055|0
1651180070000|2022-04-28 21:07:50|4060.4|4051.4|4060.1|4051.1|4061|4052|4060.1|4051.1|0
1651180080000|2022-04-28 21:08:00|4061.4|4052.4|4060.5|4051.5|4061.7|4052.7|4060.5|4051.5|0
1651180090000|2022-04-28 21:08:10|4061.7|4052.7|4061.9|4052.9|4061.9|4052.9|4061.7|4052.7|0
1651180100000|2022-04-28 21:08:20|4061.8|4052.8|4061.7|4052.7|4061.8|4052.8|4061.7|4052.7|0
1651180120000|2022-04-28 21:08:40|4061.6|4052.6|4061.5|4052.5|4061.6|4052.6|4061.5|4052.5|0
1651180130000|2022-04-28 21:08:50|4061.9|4052.9|4061.9|4052.9|4061.9|4052.9|4061.9|4052.9|0
1651180140000|2022-04-28 21:09:00|4061.7|4052.7|4061.9|4052.9|4061.9|4052.9|4061.6|4052.6|0
1651180150000|2022-04-28 21:09:10|4061.6|4052.6|4060.8|4051.8|4061.6|4052.6|4060.8|4051.8|0
1651180160000|2022-04-28 21:09:20|4060.5|4051.5|4060.9|4051.9|4060.9|4051.9|4060.4|4051.4|0
1651180170000|2022-04-28 21:09:30|4061.5|4052.5|4060.9|4051.9|4061.5|4052.5|4060.9|4051.9|0
1651180190000|2022-04-28 21:09:50|4061.1|4052.1|4061.3|4052.3|4061.3|4052.3|4061.1|4052.1|0
1651180200000|2022-04-28 21:10:00|4061.2|4052.2|4061.3|4052.3|4061.4|4052.4|4061.2|4052.2|0
1651180210000|2022-04-28 21:10:10|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|0
1651180220000|2022-04-28 21:10:20|4061.6|4052.6|4061.6|4052.6|4061.6|4052.6|4061.6|4052.6|0
1651180230000|2022-04-28 21:10:30|4061.7|4052.7|4061.9|4052.9|4061.9|4052.9|4061.7|4052.7|0
1651180240000|2022-04-28 21:10:40|4062|4053|4062.8|4053.8|4063.8|4054.8|4062|4053|0
1651180250000|2022-04-28 21:10:50|4063.8|4054.8|4063.8|4054.8|4064.1|4055.1|4063.6|4054.6|0
1651180260000|2022-04-28 21:11:00|4063.6|4054.6|4063.5|4054.5|4063.6|4054.6|4063.5|4054.5|0
1651180270000|2022-04-28 21:11:10|4063.7|4054.7|4062.9|4053.9|4063.8|4054.8|4062.9|4053.9|0
1651180280000|2022-04-28 21:11:20|4062.8|4053.8|4062.8|4053.8|4062.8|4053.8|4062.7|4053.7|0
1651180290000|2022-04-28 21:11:30|4062.6|4053.6|4061.4|4052.4|4062.6|4053.6|4061.4|4052.4|0
1651180300000|2022-04-28 21:11:40|4060.6|4051.6|4060.5|4051.5|4060.6|4051.6|4060.5|4051.5|0
1651180310000|2022-04-28 21:11:50|4060.9|4051.9|4059.6|4050.6|4061|4052|4059.3|4050.3|0
1651180330000|2022-04-28 21:12:10|4059.5|4050.5|4059.4|4050.4|4059.5|4050.5|4059.4|4050.4|0
1651180340000|2022-04-28 21:12:20|4059.1|4050.1|4060.4|4051.4|4060.4|4051.4|4059|4050|0
1651180350000|2022-04-28 21:12:30|4059.5|4050.5|4059.4|4050.4|4059.5|4050.5|4059.4|4050.4|0
1651180360000|2022-04-28 21:12:40|4059.5|4050.5|4059.5|4050.5|4059.5|4050.5|4059.5|4050.5|0
1651180370000|2022-04-28 21:12:50|4059.2|4050.2|4059.2|4050.2|4059.3|4050.3|4059.2|4050.2|0
1651180380000|2022-04-28 21:13:00|4059.1|4050.1|4059|4050|4059.1|4050.1|4059|4050|0
1651180390000|2022-04-28 21:13:10|4058.4|4049.4|4058.3|4049.3|4058.4|4049.4|4058.2|4049.2|0
1651180400000|2022-04-28 21:13:20|4058.4|4049.4|4058.5|4049.5|4058.5|4049.5|4058.4|4049.4|0
1651180410000|2022-04-28 21:13:30|4058.8|4049.8|4058.8|4049.8|4058.9|4049.9|4058.8|4049.8|0
1651180420000|2022-04-28 21:13:40|4058.3|4049.3|4059|4050|4059.1|4050.1|4058.3|4049.3|0
1651180430000|2022-04-28 21:13:50|4058.9|4049.9|4058.7|4049.7|4059|4050|4058.7|4049.7|0
1651180440000|2022-04-28 21:14:00|4058.6|4049.6|4058.3|4049.3|4059|4050|4058.3|4049.3|0
1651180450000|2022-04-28 21:14:10|4057.8|4048.8|4056.8|4047.8|4057.8|4048.8|4056.8|4047.8|0
1651180460000|2022-04-28 21:14:20|4055.7|4046.7|4055.6|4046.6|4055.7|4046.7|4055.6|4046.6|0
1651180480000|2022-04-28 21:14:40|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|0
1651180490000|2022-04-28 21:14:50|4056.5|4047.5|4055.3|4046.3|4056.5|4047.5|4055.2|4046.2|0
1651180500000|2022-04-28 21:15:00|4055|4046|4055.3|4046.3|4055.3|4046.3|4055|4046|0
1651180510000|2022-04-28 21:15:10|4055.4|4046.4|4054.9|4045.9|4055.5|4046.5|4054.9|4045.9|0
1651180520000|2022-04-28 21:15:20|4055|4046|4055|4046|4055|4046|4055|4046|0
1651180530000|2022-04-28 21:15:30|4055.3|4046.3|4055|4046|4055.5|4046.5|4055|4046|0
1651180540000|2022-04-28 21:15:40|4055.3|4046.3|4055.4|4046.4|4055.4|4046.4|4055|4046|0
1651180550000|2022-04-28 21:15:50|4055.8|4046.8|4056.2|4047.2|4056.4|4047.4|4055.8|4046.8|0
1651180570000|2022-04-28 21:16:10|4056.1|4047.1|4056.1|4047.1|4056.1|4047.1|4056.1|4047.1|0
1651180580000|2022-04-28 21:16:20|4055.7|4046.7|4055.5|4046.5|4055.7|4046.7|4055.4|4046.4|0
1651180590000|2022-04-28 21:16:30|4055.8|4046.8|4055.8|4046.8|4055.9|4046.9|4055.8|4046.8|0
1651180600000|2022-04-28 21:16:40|4055.6|4046.6|4054.9|4045.9|4055.9|4046.9|4054.5|4045.5|0
1651180610000|2022-04-28 21:16:50|4054.2|4045.2|4056.2|4047.2|4056.8|4047.8|4054.1|4045.1|0
1651180620000|2022-04-28 21:17:00|4056.3|4047.3|4056.4|4047.4|4056.4|4047.4|4056.3|4047.3|0
1651180640000|2022-04-28 21:17:20|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|0
1651180650000|2022-04-28 21:17:30|4056.6|4047.6|4054.9|4045.9|4056.6|4047.6|4054.9|4045.9|0
1651180660000|2022-04-28 21:17:40|4054.7|4045.7|4054.8|4045.8|4055.2|4046.2|4054.6|4045.6|0
1651180670000|2022-04-28 21:17:50|4054.2|4045.2|4054.4|4045.4|4054.5|4045.5|4054.2|4045.2|0
1651180680000|2022-04-28 21:18:00|4054.6|4045.6|4054.1|4045.1|4054.6|4045.6|4054.1|4045.1|0
1651180690000|2022-04-28 21:18:10|4054.4|4045.4|4054.7|4045.7|4054.7|4045.7|4054.4|4045.4|0
1651180700000|2022-04-28 21:18:20|4055.1|4046.1|4055.1|4046.1|4055.1|4046.1|4055.1|4046.1|0
1651180710000|2022-04-28 21:18:30|4054.2|4045.2|4054.1|4045.1|4054.2|4045.2|4054.1|4045.1|0
1651180720000|2022-04-28 21:18:40|4054|4045|4053.7|4044.7|4054|4045|4053.7|4044.7|0
1651180770000|2022-04-28 21:19:30|4054.7|4045.7|4054.7|4045.7|4055.2|4046.2|4054.6|4045.6|0
1651180780000|2022-04-28 21:19:40|4054.8|4045.8|4054.4|4045.4|4054.8|4045.8|4054.4|4045.4|0
1651180790000|2022-04-28 21:19:50|4054.5|4045.5|4054.8|4045.8|4054.8|4045.8|4054.4|4045.4|0
1651180800000|2022-04-28 21:20:00|4053.6|4044.6|4054.6|4045.6|4054.6|4045.6|4053.5|4044.5|0
1651180810000|2022-04-28 21:20:10|4054.5|4045.5|4055|4046|4055|4046|4054.4|4045.4|0
1651180820000|2022-04-28 21:20:20|4053.8|4044.8|4054.9|4045.9|4054.9|4045.9|4053.7|4044.7|0
1651180830000|2022-04-28 21:20:30|4054.8|4045.8|4054.8|4045.8|4054.8|4045.8|4054.8|4045.8|0
1651180860000|2022-04-28 21:21:00|4054.4|4045.4|4054.4|4045.4|4054.4|4045.4|4054.4|4045.4|0
1651180880000|2022-04-28 21:21:20|4054.3|4045.3|4054.3|4045.3|4054.4|4045.4|4054.3|4045.3|0
1651180890000|2022-04-28 21:21:30|4054|4045|4054|4045|4054|4045|4054|4045|0
1651180900000|2022-04-28 21:21:40|4053.9|4044.9|4053.7|4044.7|4054.6|4045.6|4053.7|4044.7|0
1651180910000|2022-04-28 21:21:50|4053.6|4044.6|4052.3|4043.3|4053.6|4044.6|4051.9|4042.9|0
1651180920000|2022-04-28 21:22:00|4051.3|4042.3|4050.4|4041.4|4051.3|4042.3|4050.2|4041.2|0
1651180930000|2022-04-28 21:22:10|4050.5|4041.5|4047.1|4038.1|4051.5|4042.5|4047.1|4038.1|0
1651180940000|2022-04-28 21:22:20|4046.7|4037.7|4046.9|4037.9|4048.1|4039.1|4046.7|4037.7|0
1651180950000|2022-04-28 21:22:30|4047.4|4038.4|4047.3|4038.3|4047.7|4038.7|4046.9|4037.9|0
1651180960000|2022-04-28 21:22:40|4043.6|4034.6|4039.6|4030.6|4043.7|4034.7|4039.4|4030.4|0
1651180970000|2022-04-28 21:22:50|4042.2|4033.2|4045|4036|4045|4036|4040.8|4031.8|0
1651180980000|2022-04-28 21:23:00|4045.7|4036.7|4043.4|4034.4|4045.8|4036.8|4043.4|4034.4|0
1651180990000|2022-04-28 21:23:10|4042.2|4033.2|4042.1|4033.1|4044.1|4035.1|4040.2|4031.2|0
1651181000000|2022-04-28 21:23:20|4043.9|4034.9|4043.1|4034.1|4044.1|4035.1|4042.1|4033.1|0
1651181010000|2022-04-28 21:23:30|4043|4034|4043.9|4034.9|4043.9|4034.9|4042.2|4033.2|0
1651181020000|2022-04-28 21:23:40|4044|4035|4042.5|4033.5|4044|4035|4042.2|4033.2|0
1651181030000|2022-04-28 21:23:50|4042.8|4033.8|4042.8|4033.8|4042.8|4033.8|4042.8|4033.8|0
1651181040000|2022-04-28 21:24:00|4042|4033|4042.8|4033.8|4043.9|4034.9|4042|4033|0
1651181050000|2022-04-28 21:24:10|4043.7|4034.7|4042.6|4033.6|4043.8|4034.8|4042.6|4033.6|0
1651181060000|2022-04-28 21:24:20|4042.9|4033.9|4042.9|4033.9|4042.9|4033.9|4042.9|4033.9|0
1651181070000|2022-04-28 21:24:30|4043|4034|4043.1|4034.1|4043.7|4034.7|4043|4034|0
1651181080000|2022-04-28 21:24:40|4043|4034|4043|4034|4043|4034|4043|4034|0
1651181090000|2022-04-28 21:24:50|4043.2|4034.2|4043.2|4034.2|4043.2|4034.2|4043.2|4034.2|0
1651181100000|2022-04-28 21:25:00|4043.4|4034.4|4043|4034|4043.5|4034.5|4043|4034|0
1651181110000|2022-04-28 21:25:10|4042.7|4033.7|4042.7|4033.7|4042.7|4033.7|4042.4|4033.4|0
1651181120000|2022-04-28 21:25:20|4042.9|4033.9|4043.1|4034.1|4043.1|4034.1|4041.6|4032.6|0
1651181130000|2022-04-28 21:25:30|4045.2|4036.2|4044|4035|4045.4|4036.4|4044|4035|0
1651181140000|2022-04-28 21:25:40|4043.6|4034.6|4044|4035|4044|4035|4043.5|4034.5|0
1651181160000|2022-04-28 21:26:00|4043.7|4034.7|4044.4|4035.4|4044.4|4035.4|4043.7|4034.7|0
1651181170000|2022-04-28 21:26:10|4045.3|4036.3|4044.6|4035.6|4045.4|4036.4|4044.6|4035.6|0
1651181180000|2022-04-28 21:26:20|4045.3|4036.3|4044|4035|4045.4|4036.4|4044|4035|0
1651181190000|2022-04-28 21:26:30|4043.4|4034.4|4043.1|4034.1|4043.5|4034.5|4043.1|4034.1|0
1651181200000|2022-04-28 21:26:40|4043.5|4034.5|4043.2|4034.2|4043.5|4034.5|4042.7|4033.7|0
1651181210000|2022-04-28 21:26:50|4042.7|4033.7|4042.6|4033.6|4042.7|4033.7|4042.6|4033.6|0
1651181220000|2022-04-28 21:27:00|4042.3|4033.3|4042.7|4033.7|4042.9|4033.9|4042.2|4033.2|0
1651181230000|2022-04-28 21:27:10|4042.8|4033.8|4042.8|4033.8|4042.8|4033.8|4042.7|4033.7|0
1651181240000|2022-04-28 21:27:20|4042.9|4033.9|4044.3|4035.3|4044.3|4035.3|4042.9|4033.9|0
1651181250000|2022-04-28 21:27:30|4044.4|4035.4|4046|4037|4046|4037|4044.4|4035.4|0
1651181260000|2022-04-28 21:27:40|4046.2|4037.2|4046.8|4037.8|4047.1|4038.1|4046.2|4037.2|0
1651181270000|2022-04-28 21:27:50|4045.9|4036.9|4046.9|4037.9|4046.9|4037.9|4045.8|4036.8|0
1651181280000|2022-04-28 21:28:00|4046.3|4037.3|4047|4038|4047|4038|4046.2|4037.2|0
1651181290000|2022-04-28 21:28:10|4047.1|4038.1|4047.6|4038.6|4047.6|4038.6|4047.1|4038.1|0
1651181300000|2022-04-28 21:28:20|4048.5|4039.5|4047.1|4038.1|4048.6|4039.6|4046.9|4037.9|0
1651181310000|2022-04-28 21:28:30|4046.5|4037.5|4046.4|4037.4|4046.5|4037.5|4046.4|4037.4|0
1651181320000|2022-04-28 21:28:40|4047.4|4038.4|4046.5|4037.5|4047.6|4038.6|4046.5|4037.5|0
1651181330000|2022-04-28 21:28:50|4045.9|4036.9|4046.3|4037.3|4047.6|4038.6|4045.8|4036.8|0
1651181340000|2022-04-28 21:29:00|4047.1|4038.1|4046|4037|4047.1|4038.1|4045.9|4036.9|0
1651181350000|2022-04-28 21:29:10|4045.9|4036.9|4045.5|4036.5|4045.9|4036.9|4045.5|4036.5|0
1651181360000|2022-04-28 21:29:20|4045.8|4036.8|4045.6|4036.6|4045.8|4036.8|4045.6|4036.6|0
1651181370000|2022-04-28 21:29:30|4045.8|4036.8|4045.2|4036.2|4045.8|4036.8|4045.2|4036.2|0
1651181380000|2022-04-28 21:29:40|4044.8|4035.8|4046.4|4037.4|4046.4|4037.4|4044.7|4035.7|0
1651181410000|2022-04-28 21:30:10|4046.9|4037.9|4046.3|4037.3|4046.9|4037.9|4046.3|4037.3|0
1651181420000|2022-04-28 21:30:20|4046.8|4037.8|4047.1|4038.1|4047.1|4038.1|4046.8|4037.8|0
1651181430000|2022-04-28 21:30:30|4047.4|4038.4|4046|4037|4047.5|4038.5|4046|4037|0
1651181440000|2022-04-28 21:30:40|4046.8|4037.8|4046.7|4037.7|4046.9|4037.9|4046.7|4037.7|0
1651181460000|2022-04-28 21:31:00|4046.9|4037.9|4047|4038|4047|4038|4046.9|4037.9|0
1651181470000|2022-04-28 21:31:10|4046.9|4037.9|4047|4038|4047|4038|4046.9|4037.9|0
1651181480000|2022-04-28 21:31:20|4046.9|4037.9|4046.6|4037.6|4046.9|4037.9|4046.4|4037.4|0
1651181490000|2022-04-28 21:31:30|4046.4|4037.4|4047|4038|4047|4038|4046.4|4037.4|0
1651181510000|2022-04-28 21:31:50|4046.4|4037.4|4046.3|4037.3|4046.4|4037.4|4045.7|4036.7|0
1651181520000|2022-04-28 21:32:00|4046.4|4037.4|4046|4037|4046.4|4037.4|4046|4037|0
1651181530000|2022-04-28 21:32:10|4045.6|4036.6|4044.5|4035.5|4045.6|4036.6|4044.5|4035.5|0
1651181540000|2022-04-28 21:32:20|4044.7|4035.7|4046.6|4037.6|4046.6|4037.6|4044.7|4035.7|0
1651181550000|2022-04-28 21:32:30|4045.3|4036.3|4045.5|4036.5|4045.8|4036.8|4045.2|4036.2|0
1651181560000|2022-04-28 21:32:40|4045.7|4036.7|4045.7|4036.7|4045.7|4036.7|4045.7|4036.7|0
1651181580000|2022-04-28 21:33:00|4045.6|4036.6|4045.4|4036.4|4045.8|4036.8|4045.4|4036.4|0
1651181590000|2022-04-28 21:33:10|4045.7|4036.7|4045.3|4036.3|4045.8|4036.8|4045.3|4036.3|0
1651181600000|2022-04-28 21:33:20|4045.6|4036.6|4045.6|4036.6|4045.6|4036.6|4045.6|4036.6|0
1651181610000|2022-04-28 21:33:30|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|0
1651181620000|2022-04-28 21:33:40|4045.4|4036.4|4045.4|4036.4|4045.4|4036.4|4045.4|4036.4|0
1651181630000|2022-04-28 21:33:50|4045.6|4036.6|4045.6|4036.6|4045.6|4036.6|4045.6|4036.6|0
1651181650000|2022-04-28 21:34:10|4045.4|4036.4|4045.5|4036.5|4045.6|4036.6|4045.4|4036.4|0
1651181660000|2022-04-28 21:34:20|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|4045.6|4036.6|0
1651181670000|2022-04-28 21:34:30|4045.9|4036.9|4045.1|4036.1|4045.9|4036.9|4045.1|4036.1|0
1651181680000|2022-04-28 21:34:40|4045.2|4036.2|4045.2|4036.2|4045.2|4036.2|4045.2|4036.2|0
1651181690000|2022-04-28 21:34:50|4045.7|4036.7|4046.2|4037.2|4046.2|4037.2|4045.7|4036.7|0
1651181700000|2022-04-28 21:35:00|4046.4|4037.4|4046.4|4037.4|4046.4|4037.4|4046.4|4037.4|0
1651181720000|2022-04-28 21:35:20|4046.3|4037.3|4046|4037|4046.3|4037.3|4046|4037|0
1651181730000|2022-04-28 21:35:30|4046.2|4037.2|4045.2|4036.2|4046.2|4037.2|4045.2|4036.2|0
1651181750000|2022-04-28 21:35:50|4045.4|4036.4|4045.6|4036.6|4045.6|4036.6|4045.4|4036.4|0
1651181760000|2022-04-28 21:36:00|4045.7|4036.7|4045.9|4036.9|4045.9|4036.9|4045.7|4036.7|0
1651181770000|2022-04-28 21:36:10|4046|4037|4045.7|4036.7|4046.3|4037.3|4045.7|4036.7|0
1651181780000|2022-04-28 21:36:20|4046.2|4037.2|4045.7|4036.7|4046.3|4037.3|4045.7|4036.7|0
1651181790000|2022-04-28 21:36:30|4045.8|4036.8|4045.7|4036.7|4045.8|4036.8|4045.5|4036.5|0
1651181800000|2022-04-28 21:36:40|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|4045.8|4036.8|0
1651181810000|2022-04-28 21:36:50|4045.9|4036.9|4046|4037|4046|4037|4045.9|4036.9|0
1651181820000|2022-04-28 21:37:00|4046.1|4037.1|4046|4037|4046.1|4037.1|4045.8|4036.8|0
1651181830000|2022-04-28 21:37:10|4045.6|4036.6|4045.6|4036.6|4045.8|4036.8|4045.5|4036.5|0
1651181840000|2022-04-28 21:37:20|4045.4|4036.4|4045.4|4036.4|4045.4|4036.4|4045.4|4036.4|0
1651181850000|2022-04-28 21:37:30|4045.6|4036.6|4045.2|4036.2|4045.6|4036.6|4045.2|4036.2|0
1651181860000|2022-04-28 21:37:40|4044.4|4035.4|4044.5|4035.5|4044.5|4035.5|4044.3|4035.3|0
1651181870000|2022-04-28 21:37:50|4044.7|4035.7|4044.7|4035.7|4044.7|4035.7|4044.7|4035.7|0
1651181880000|2022-04-28 21:38:00|4044.5|4035.5|4044.6|4035.6|4044.7|4035.7|4044.5|4035.5|0
1651181890000|2022-04-28 21:38:10|4044.9|4035.9|4044.9|4035.9|4044.9|4035.9|4044.7|4035.7|0
1651181900000|2022-04-28 21:38:20|4045|4036|4045.2|4036.2|4045.2|4036.2|4045|4036|0
1651181910000|2022-04-28 21:38:30|4045.4|4036.4|4045.5|4036.5|4045.8|4036.8|4045.4|4036.4|0
1651181920000|2022-04-28 21:38:40|4045.7|4036.7|4045.9|4036.9|4045.9|4036.9|4045.7|4036.7|0
1651181930000|2022-04-28 21:38:50|4046|4037|4046.3|4037.3|4046.3|4037.3|4046|4037|0
1651181950000|2022-04-28 21:39:10|4046.1|4037.1|4046.1|4037.1|4046.1|4037.1|4046.1|4037.1|0
1651181960000|2022-04-28 21:39:20|4045.9|4036.9|4046|4037|4046|4037|4045.9|4036.9|0
1651181970000|2022-04-28 21:39:30|4046.2|4037.2|4046.3|4037.3|4046.3|4037.3|4046.2|4037.2|0
1651181980000|2022-04-28 21:39:40|4046.4|4037.4|4046.5|4037.5|4046.5|4037.5|4046.4|4037.4|0
1651181990000|2022-04-28 21:39:50|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|0
1651182000000|2022-04-28 21:40:00|4047|4038|4047.4|4038.4|4047.4|4038.4|4047|4038|0
1651182010000|2022-04-28 21:40:10|4047.8|4038.8|4048.5|4039.5|4048.5|4039.5|4047.8|4038.8|0
1651182030000|2022-04-28 21:40:30|4048.6|4039.6|4049.1|4040.1|4049.4|4040.4|4048.6|4039.6|0
1651182040000|2022-04-28 21:40:40|4049|4040|4049|4040|4049.1|4040.1|4049|4040|0
1651182050000|2022-04-28 21:40:50|4049.1|4040.1|4049|4040|4049.1|4040.1|4049|4040|0
1651182060000|2022-04-28 21:41:00|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|0
1651182070000|2022-04-28 21:41:10|4049.1|4040.1|4049.5|4040.5|4049.5|4040.5|4049.1|4040.1|0
1651182080000|2022-04-28 21:41:20|4049.6|4040.6|4049.5|4040.5|4049.6|4040.6|4049.5|4040.5|0
1651182100000|2022-04-28 21:41:40|4050.7|4041.7|4050.8|4041.8|4050.8|4041.8|4050.7|4041.7|0
1651182110000|2022-04-28 21:41:50|4050.5|4041.5|4050.7|4041.7|4050.8|4041.8|4050.4|4041.4|0
1651182120000|2022-04-28 21:42:00|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|0
1651182130000|2022-04-28 21:42:10|4049.9|4040.9|4049.8|4040.8|4049.9|4040.9|4049.8|4040.8|0
1651182150000|2022-04-28 21:42:30|4050.2|4041.2|4049.6|4040.6|4050.3|4041.3|4049.6|4040.6|0
1651182160000|2022-04-28 21:42:40|4049.1|4040.1|4048.8|4039.8|4049.1|4040.1|4048.8|4039.8|0
1651182170000|2022-04-28 21:42:50|4049.3|4040.3|4048.8|4039.8|4049.3|4040.3|4048.8|4039.8|0
1651182180000|2022-04-28 21:43:00|4048.7|4039.7|4048|4039|4048.7|4039.7|4048|4039|0
1651182190000|2022-04-28 21:43:10|4047.8|4038.8|4047.8|4038.8|4047.8|4038.8|4047.8|4038.8|0
1651182200000|2022-04-28 21:43:20|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|0
1651182220000|2022-04-28 21:43:40|4047.7|4038.7|4047.8|4038.8|4047.8|4038.8|4047.7|4038.7|0
1651182230000|2022-04-28 21:43:50|4048|4039|4047.8|4038.8|4048|4039|4047.8|4038.8|0
1651182240000|2022-04-28 21:44:00|4047.7|4038.7|4047.7|4038.7|4047.7|4038.7|4047.7|4038.7|0
1651182250000|2022-04-28 21:44:10|4048.6|4039.6|4047.7|4038.7|4048.7|4039.7|4047.7|4038.7|0
1651182260000|2022-04-28 21:44:20|4047.5|4038.5|4047.8|4038.8|4047.8|4038.8|4047.3|4038.3|0
1651182280000|2022-04-28 21:44:40|4047|4038|4046.8|4037.8|4047|4038|4046.8|4037.8|0
1651182300000|2022-04-28 21:45:00|4046.4|4037.4|4046.4|4037.4|4046.4|4037.4|4046.4|4037.4|0
1651182320000|2022-04-28 21:45:20|4046.9|4037.9|4047|4038|4047|4038|4046.9|4037.9|0
1651182330000|2022-04-28 21:45:30|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|4046.9|4037.9|0
1651182340000|2022-04-28 21:45:40|4046.7|4037.7|4046.8|4037.8|4046.8|4037.8|4046.4|4037.4|0
1651182350000|2022-04-28 21:45:50|4046.7|4037.7|4046.7|4037.7|4046.7|4037.7|4046.7|4037.7|0
1651182370000|2022-04-28 21:46:10|4046.5|4037.5|4046.5|4037.5|4046.5|4037.5|4046.5|4037.5|0
1651182380000|2022-04-28 21:46:20|4047|4038|4047.1|4038.1|4047.1|4038.1|4047|4038|0
1651182400000|2022-04-28 21:46:40|4047.2|4038.2|4047.2|4038.2|4047.2|4038.2|4047.2|4038.2|0
1651182440000|2022-04-28 21:47:20|4047.3|4038.3|4047.3|4038.3|4047.3|4038.3|4047.3|4038.3|0
1651182460000|2022-04-28 21:47:40|4047.6|4038.6|4048|4039|4048|4039|4047.6|4038.6|0
1651182470000|2022-04-28 21:47:50|4048.6|4039.6|4048.7|4039.7|4048.7|4039.7|4048.6|4039.6|0
1651182480000|2022-04-28 21:48:00|4047.9|4038.9|4048|4039|4048.1|4039.1|4047.9|4038.9|0
1651182490000|2022-04-28 21:48:10|4048.1|4039.1|4049.3|4040.3|4049.3|4040.3|4048.1|4039.1|0
1651182500000|2022-04-28 21:48:20|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4048.8|4039.8|0
1651182510000|2022-04-28 21:48:30|4049.7|4040.7|4049.7|4040.7|4049.8|4040.8|4049.4|4040.4|0
1651182520000|2022-04-28 21:48:40|4049.9|4040.9|4050.6|4041.6|4050.6|4041.6|4049.8|4040.8|0
1651182540000|2022-04-28 21:49:00|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|0
1651182550000|2022-04-28 21:49:10|4050.5|4041.5|4051.2|4042.2|4051.2|4042.2|4050.5|4041.5|0
1651182560000|2022-04-28 21:49:20|4051.4|4042.4|4052.2|4043.2|4052.2|4043.2|4051.4|4042.4|0
1651182570000|2022-04-28 21:49:30|4052|4043|4052.1|4043.1|4052.1|4043.1|4052|4043|0
1651182580000|2022-04-28 21:49:40|4052.3|4043.3|4054|4045|4054|4045|4052.3|4043.3|0
1651182590000|2022-04-28 21:49:50|4053|4044|4053.3|4044.3|4053.4|4044.4|4052.4|4043.4|0
1651182610000|2022-04-28 21:50:10|4053.4|4044.4|4053.3|4044.3|4053.4|4044.4|4053.3|4044.3|0
1651182630000|2022-04-28 21:50:30|4053.2|4044.2|4053.2|4044.2|4053.2|4044.2|4053.2|4044.2|0
1651182640000|2022-04-28 21:50:40|4053.4|4044.4|4053.4|4044.4|4053.5|4044.5|4053.4|4044.4|0
1651182650000|2022-04-28 21:50:50|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|0
1651182660000|2022-04-28 21:51:00|4053.2|4044.2|4053.2|4044.2|4053.2|4044.2|4053.2|4044.2|0
1651182670000|2022-04-28 21:51:10|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|0
1651182680000|2022-04-28 21:51:20|4053.2|4044.2|4053.6|4044.6|4053.6|4044.6|4053.2|4044.2|0
1651182690000|2022-04-28 21:51:30|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|4053.5|4044.5|0
1651182710000|2022-04-28 21:51:50|4053.6|4044.6|4054|4045|4054|4045|4053.6|4044.6|0
1651182720000|2022-04-28 21:52:00|4054.3|4045.3|4054.1|4045.1|4054.3|4045.3|4054.1|4045.1|0
1651182740000|2022-04-28 21:52:20|4054.2|4045.2|4054.2|4045.2|4054.2|4045.2|4054.2|4045.2|0
1651182750000|2022-04-28 21:52:30|4054.6|4045.6|4054.7|4045.7|4054.7|4045.7|4054.6|4045.6|0
1651182760000|2022-04-28 21:52:40|4054.4|4045.4|4053.8|4044.8|4054.4|4045.4|4053.7|4044.7|0
1651182770000|2022-04-28 21:52:50|4054|4045|4054.1|4045.1|4054.1|4045.1|4054|4045|0
1651182780000|2022-04-28 21:53:00|4053.8|4044.8|4054.1|4045.1|4054.1|4045.1|4053.7|4044.7|0
1651182790000|2022-04-28 21:53:10|4054.4|4045.4|4054.7|4045.7|4054.7|4045.7|4054.4|4045.4|0
1651182800000|2022-04-28 21:53:20|4054.8|4045.8|4054.8|4045.8|4054.8|4045.8|4054.8|4045.8|0
1651182810000|2022-04-28 21:53:30|4054.7|4045.7|4054.8|4045.8|4054.8|4045.8|4054.5|4045.5|0
1651182830000|2022-04-28 21:53:50|4054.2|4045.2|4054.5|4045.5|4054.5|4045.5|4054.1|4045.1|0
1651182840000|2022-04-28 21:54:00|4054.1|4045.1|4054.1|4045.1|4055.4|4046.4|4054.1|4045.1|0
1651182850000|2022-04-28 21:54:10|4053.2|4044.2|4053.1|4044.1|4053.2|4044.2|4053.1|4044.1|0
1651182860000|2022-04-28 21:54:20|4052.9|4043.9|4052.9|4043.9|4052.9|4043.9|4052.9|4043.9|0
1651182870000|2022-04-28 21:54:30|4052.6|4043.6|4052.6|4043.6|4052.6|4043.6|4052.6|4043.6|0
1651182880000|2022-04-28 21:54:40|4052.9|4043.9|4052.9|4043.9|4052.9|4043.9|4052.9|4043.9|0
1651182890000|2022-04-28 21:54:50|4052.8|4043.8|4054.2|4045.2|4054.2|4045.2|4052.7|4043.7|0
1651182900000|2022-04-28 21:55:00|4054.1|4045.1|4054|4045|4054.1|4045.1|4054|4045|0
1651182910000|2022-04-28 21:55:10|4053.8|4044.8|4054|4045|4054|4045|4053.8|4044.8|0
1651182920000|2022-04-28 21:55:20|4053.9|4044.9|4054|4045|4054|4045|4053.9|4044.9|0
1651182930000|2022-04-28 21:55:30|4054.7|4045.7|4055.3|4046.3|4055.3|4046.3|4054.7|4045.7|0
1651182940000|2022-04-28 21:55:40|4055.2|4046.2|4055.2|4046.2|4055.2|4046.2|4055.2|4046.2|0
1651182980000|2022-04-28 21:56:20|4055.3|4046.3|4055.4|4046.4|4055.4|4046.4|4055.3|4046.3|0
1651183010000|2022-04-28 21:56:50|4056.5|4047.5|4056.6|4047.6|4056.6|4047.6|4056.5|4047.5|0
1651183020000|2022-04-28 21:57:00|4057|4048|4057.1|4048.1|4057.1|4048.1|4057|4048|0
1651183030000|2022-04-28 21:57:10|4056.7|4047.7|4056.6|4047.6|4056.7|4047.7|4056.6|4047.6|0
1651183040000|2022-04-28 21:57:20|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|0
1651183050000|2022-04-28 21:57:30|4056.4|4047.4|4056.3|4047.3|4056.4|4047.4|4056|4047|0
1651183060000|2022-04-28 21:57:40|4056.1|4047.1|4055.3|4046.3|4056.1|4047.1|4055.3|4046.3|0
1651183070000|2022-04-28 21:57:50|4056.1|4047.1|4055.7|4046.7|4056.3|4047.3|4055.5|4046.5|0
1651183080000|2022-04-28 21:58:00|4055.8|4046.8|4055.9|4046.9|4055.9|4046.9|4055.8|4046.8|0
1651183090000|2022-04-28 21:58:10|4056.2|4047.2|4056.2|4047.2|4056.2|4047.2|4056.2|4047.2|0
1651183100000|2022-04-28 21:58:20|4056|4047|4055.6|4046.6|4056|4047|4055.3|4046.3|0
1651183110000|2022-04-28 21:58:30|4055.1|4046.1|4054.5|4045.5|4055.2|4046.2|4054.5|4045.5|0
1651183130000|2022-04-28 21:58:50|4054.4|4045.4|4054.5|4045.5|4054.5|4045.5|4054.2|4045.2|0
1651183150000|2022-04-28 21:59:10|4054.4|4045.4|4055|4046|4055|4046|4054.4|4045.4|0
1651183170000|2022-04-28 21:59:30|4054.9|4045.9|4054.9|4045.9|4054.9|4045.9|4054.9|4045.9|0
1651183180000|2022-04-28 21:59:40|4054.4|4045.4|4054.6|4045.6|4054.6|4045.6|4054.4|4045.4|0
1651183200000|2022-04-28 22:00:00|4050.4|4041.4|4041|4032|4050.4|4041.4|4039.5|4030.5|0
1651183210000|2022-04-28 22:00:10|4040.9|4031.9|4047.5|4038.5|4047.5|4038.5|4040.9|4031.9|0
1651183220000|2022-04-28 22:00:20|4047.6|4038.6|4047|4038|4048.3|4039.3|4046.5|4037.5|0
1651183230000|2022-04-28 22:00:30|4046.6|4037.6|4045.9|4036.9|4047.3|4038.3|4044.9|4035.9|0
1651183240000|2022-04-28 22:00:40|4046|4037|4047|4038|4047.7|4038.7|4045.7|4036.7|0
1651183250000|2022-04-28 22:00:50|4047.7|4038.7|4048.2|4039.2|4048.5|4039.5|4046.7|4037.7|0
1651183260000|2022-04-28 22:01:00|4049.1|4040.1|4048.7|4039.7|4050|4041|4048.5|4039.5|0
1651183270000|2022-04-28 22:01:10|4048.9|4039.9|4047.3|4038.3|4050.3|4041.3|4047.3|4038.3|0
1651183280000|2022-04-28 22:01:20|4047.1|4038.1|4045.5|4036.5|4047.2|4038.2|4044.6|4035.6|0
1651183290000|2022-04-28 22:01:30|4045.1|4036.1|4047.2|4038.2|4047.2|4038.2|4044.5|4035.5|0
1651183300000|2022-04-28 22:01:40|4047.3|4038.3|4047|4038|4047.6|4038.6|4046.3|4037.3|0
1651183310000|2022-04-28 22:01:50|4046.9|4037.9|4047.2|4038.2|4047.6|4038.6|4046.6|4037.6|0
1651183320000|2022-04-28 22:02:00|4047.8|4038.8|4048.5|4039.5|4048.6|4039.6|4047.8|4038.8|0
1651183330000|2022-04-28 22:02:10|4048.3|4039.3|4049|4040|4049.4|4040.4|4047.2|4038.2|0
1651183340000|2022-04-28 22:02:20|4048.9|4039.9|4050.3|4041.3|4050.3|4041.3|4048.9|4039.9|0
1651183350000|2022-04-28 22:02:30|4050.4|4041.4|4049.7|4040.7|4050.9|4041.9|4049|4040|0
1651183360000|2022-04-28 22:02:40|4049.5|4040.5|4049.3|4040.3|4049.9|4040.9|4049|4040|0
1651183370000|2022-04-28 22:02:50|4049.4|4040.4|4050.3|4041.3|4050.9|4041.9|4049|4040|0
1651183380000|2022-04-28 22:03:00|4050.4|4041.4|4050.7|4041.7|4051|4042|4049.9|4040.9|0
1651183390000|2022-04-28 22:03:10|4050.5|4041.5|4051.4|4042.4|4051.9|4042.9|4050.4|4041.4|0
1651183400000|2022-04-28 22:03:20|4051.7|4042.7|4052.4|4043.4|4052.4|4043.4|4051.7|4042.7|0
1651183410000|2022-04-28 22:03:30|4052.9|4043.9|4052|4043|4053.1|4044.1|4051.9|4042.9|0
1651183420000|2022-04-28 22:03:40|4052.1|4043.1|4051|4042|4052.2|4043.2|4050.4|4041.4|0
1651183430000|2022-04-28 22:03:50|4050.9|4041.9|4051.6|4042.6|4051.6|4042.6|4050.4|4041.4|0
1651183440000|2022-04-28 22:04:00|4050.8|4041.8|4051.9|4042.9|4052.2|4043.2|4050.4|4041.4|0
1651183450000|2022-04-28 22:04:10|4051.5|4042.5|4051.3|4042.3|4051.7|4042.7|4051.1|4042.1|0
1651183460000|2022-04-28 22:04:20|4051.6|4042.6|4052.2|4043.2|4052.3|4043.3|4051.3|4042.3|0
1651183470000|2022-04-28 22:04:30|4052.7|4043.7|4052.2|4043.2|4052.7|4043.7|4051.9|4042.9|0
1651183480000|2022-04-28 22:04:40|4052.7|4043.7|4052.7|4043.7|4053|4044|4052.7|4043.7|0
1651183490000|2022-04-28 22:04:50|4053.1|4044.1|4052.7|4043.7|4053.4|4044.4|4052.7|4043.7|0
1651183500000|2022-04-28 22:05:00|4052.5|4043.5|4052.4|4043.4|4053.3|4044.3|4052|4043|0
1651183510000|2022-04-28 22:05:10|4052.7|4043.7|4053.3|4044.3|4053.6|4044.6|4052.7|4043.7|0
1651183520000|2022-04-28 22:05:20|4053|4044|4052.9|4043.9|4053.4|4044.4|4052.9|4043.9|0
1651183530000|2022-04-28 22:05:30|4052.5|4043.5|4052.7|4043.7|4052.9|4043.9|4052|4043|0
1651183540000|2022-04-28 22:05:40|4052.3|4043.3|4052.4|4043.4|4052.7|4043.7|4051.9|4042.9|0
1651183550000|2022-04-28 22:05:50|4052.6|4043.6|4052.6|4043.6|4052.7|4043.7|4052.3|4043.3|0
1651183560000|2022-04-28 22:06:00|4052.7|4043.7|4052.4|4043.4|4052.7|4043.7|4052.3|4043.3|0
1651183570000|2022-04-28 22:06:10|4052.3|4043.3|4053|4044|4053|4044|4052.3|4043.3|0
1651183580000|2022-04-28 22:06:20|4052.7|4043.7|4054.1|4045.1|4054.1|4045.1|4052.7|4043.7|0
1651183590000|2022-04-28 22:06:30|4054.3|4045.3|4053.6|4044.6|4054.4|4045.4|4053.6|4044.6|0
1651183600000|2022-04-28 22:06:40|4053.7|4044.7|4054|4045|4054.1|4045.1|4053.7|4044.7|0
1651183610000|2022-04-28 22:06:50|4054.1|4045.1|4053.6|4044.6|4054.3|4045.3|4053.6|4044.6|0
1651183620000|2022-04-28 22:07:00|4053.3|4044.3|4052|4043|4053.3|4044.3|4051.9|4042.9|0
1651183630000|2022-04-28 22:07:10|4052.1|4043.1|4053.6|4044.6|4053.7|4044.7|4052.1|4043.1|0
1651183640000|2022-04-28 22:07:20|4053.8|4044.8|4054.1|4045.1|4055|4046|4053.8|4044.8|0
1651183650000|2022-04-28 22:07:30|4053.6|4044.6|4054.4|4045.4|4054.4|4045.4|4053.6|4044.6|0
1651183660000|2022-04-28 22:07:40|4054.7|4045.7|4054.6|4045.6|4054.8|4045.8|4054.4|4045.4|0
1651183670000|2022-04-28 22:07:50|4054.7|4045.7|4054.7|4045.7|4055.1|4046.1|4054.6|4045.6|0
1651183680000|2022-04-28 22:08:00|4055|4046|4055.1|4046.1|4055.3|4046.3|4054.7|4045.7|0
1651183690000|2022-04-28 22:08:10|4054.9|4045.9|4055.1|4046.1|4055.7|4046.7|4054.8|4045.8|0
1651183700000|2022-04-28 22:08:20|4054.7|4045.7|4055|4046|4055.3|4046.3|4054.6|4045.6|0
1651183710000|2022-04-28 22:08:30|4054.9|4045.9|4055.1|4046.1|4055.1|4046.1|4054.8|4045.8|0
1651183720000|2022-04-28 22:08:40|4055.3|4046.3|4055.3|4046.3|4055.6|4046.6|4055.3|4046.3|0
1651183730000|2022-04-28 22:08:50|4055.1|4046.1|4055.1|4046.1|4055.4|4046.4|4055|4046|0
1651183740000|2022-04-28 22:09:00|4055.3|4046.3|4054.1|4045.1|4055.6|4046.6|4053.9|4044.9|0
1651183750000|2022-04-28 22:09:10|4054.4|4045.4|4053.3|4044.3|4054.4|4045.4|4053.3|4044.3|0
1651183760000|2022-04-28 22:09:20|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|0
1651183770000|2022-04-28 22:09:30|4053.3|4044.3|4053.6|4044.6|4053.6|4044.6|4053.3|4044.3|0
1651183780000|2022-04-28 22:09:40|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4053.1|4044.1|0
1651183790000|2022-04-28 22:09:50|4053.6|4044.6|4053.6|4044.6|4053.9|4044.9|4053.3|4044.3|0
1651183800000|2022-04-28 22:10:00|4053.7|4044.7|4053.4|4044.4|4053.7|4044.7|4053.3|4044.3|0
1651183810000|2022-04-28 22:10:10|4053.6|4044.6|4051.6|4042.6|4053.6|4044.6|4051.4|4042.4|0
1651183820000|2022-04-28 22:10:20|4051.4|4042.4|4051.1|4042.1|4051.6|4042.6|4050.9|4041.9|0
1651183830000|2022-04-28 22:10:30|4051.3|4042.3|4051.1|4042.1|4051.3|4042.3|4051|4042|0
1651183840000|2022-04-28 22:10:40|4051|4042|4051.9|4042.9|4051.9|4042.9|4050.9|4041.9|0
1651183850000|2022-04-28 22:10:50|4052.4|4043.4|4053.6|4044.6|4053.6|4044.6|4052.4|4043.4|0
1651183860000|2022-04-28 22:11:00|4053.4|4044.4|4053.9|4044.9|4053.9|4044.9|4053.3|4044.3|0
1651183870000|2022-04-28 22:11:10|4053.7|4044.7|4053.4|4044.4|4053.9|4044.9|4053.4|4044.4|0
1651183880000|2022-04-28 22:11:20|4053.2|4044.2|4053|4044|4053.7|4044.7|4052.4|4043.4|0
1651183890000|2022-04-28 22:11:30|4052.9|4043.9|4052.6|4043.6|4052.9|4043.9|4052.4|4043.4|0
1651183900000|2022-04-28 22:11:40|4052.7|4043.7|4052.4|4043.4|4052.7|4043.7|4052.4|4043.4|0
1651183910000|2022-04-28 22:11:50|4052.2|4043.2|4052.7|4043.7|4052.7|4043.7|4052.2|4043.2|0
1651183920000|2022-04-28 22:12:00|4053|4044|4052.7|4043.7|4053.6|4044.6|4052.7|4043.7|0
1651183930000|2022-04-28 22:12:10|4053.1|4044.1|4053.4|4044.4|4053.6|4044.6|4052.9|4043.9|0
1651183940000|2022-04-28 22:12:20|4053.3|4044.3|4052.9|4043.9|4053.3|4044.3|4052.9|4043.9|0
1651183950000|2022-04-28 22:12:30|4053|4044|4052.7|4043.7|4053.3|4044.3|4052.4|4043.4|0
1651183960000|2022-04-28 22:12:40|4052.6|4043.6|4052.4|4043.4|4052.7|4043.7|4052.4|4043.4|0
1651183970000|2022-04-28 22:12:50|4052.7|4043.7|4052.7|4043.7|4053|4044|4052.7|4043.7|0
1651183980000|2022-04-28 22:13:00|4052.8|4043.8|4051.9|4042.9|4053|4044|4051.9|4042.9|0
1651183990000|2022-04-28 22:13:10|4051.7|4042.7|4052.9|4043.9|4052.9|4043.9|4051.6|4042.6|0
1651184000000|2022-04-28 22:13:20|4052.7|4043.7|4054.1|4045.1|4054.1|4045.1|4052.7|4043.7|0
1651184010000|2022-04-28 22:13:30|4054.4|4045.4|4054.8|4045.8|4055.6|4046.6|4054.1|4045.1|0
1651184020000|2022-04-28 22:13:40|4055.1|4046.1|4056.4|4047.4|4057.3|4048.3|4055.1|4046.1|0
1651184030000|2022-04-28 22:13:50|4056.3|4047.3|4054.7|4045.7|4056.4|4047.4|4054.7|4045.7|0
1651184040000|2022-04-28 22:14:00|4054.8|4045.8|4055.3|4046.3|4055.3|4046.3|4054.4|4045.4|0
1651184050000|2022-04-28 22:14:10|4055|4046|4054.6|4045.6|4055|4046|4054.4|4045.4|0
1651184060000|2022-04-28 22:14:20|4054.9|4045.9|4056.4|4047.4|4056.4|4047.4|4054.9|4045.9|0
1651184070000|2022-04-28 22:14:30|4056.2|4047.2|4055.6|4046.6|4056.2|4047.2|4055.3|4046.3|0
1651184080000|2022-04-28 22:14:40|4055.7|4046.7|4055.3|4046.3|4055.8|4046.8|4054.7|4045.7|0
1651184090000|2022-04-28 22:14:50|4055|4046|4055.1|4046.1|4055.3|4046.3|4054.7|4045.7|0
1651184100000|2022-04-28 22:15:00|4055.3|4046.3|4055.8|4046.8|4057.3|4048.3|4055.3|4046.3|0
1651184110000|2022-04-28 22:15:10|4056.2|4047.2|4056.7|4047.7|4057|4048|4056|4047|0
1651184120000|2022-04-28 22:15:20|4057|4048|4057|4048|4057.6|4048.6|4056.1|4047.1|0
1651184130000|2022-04-28 22:15:30|4056.7|4047.7|4057.6|4048.6|4057.8|4048.8|4056.7|4047.7|0
1651184140000|2022-04-28 22:15:40|4057.4|4048.4|4057.6|4048.6|4057.6|4048.6|4057|4048|0
1651184150000|2022-04-28 22:15:50|4057.4|4048.4|4057|4048|4057.6|4048.6|4057|4048|0
1651184160000|2022-04-28 22:16:00|4056.8|4047.8|4056.8|4047.8|4057|4048|4056.7|4047.7|0
1651184170000|2022-04-28 22:16:10|4056.3|4047.3|4056.1|4047.1|4056.7|4047.7|4056|4047|0
1651184180000|2022-04-28 22:16:20|4056.4|4047.4|4056.7|4047.7|4056.7|4047.7|4056.3|4047.3|0
1651184190000|2022-04-28 22:16:30|4057.1|4048.1|4058.1|4049.1|4058.1|4049.1|4057|4048|0
1651184200000|2022-04-28 22:16:40|4058.4|4049.4|4058.3|4049.3|4058.4|4049.4|4058|4049|0
1651184210000|2022-04-28 22:16:50|4058.4|4049.4|4058.1|4049.1|4059|4050|4058.1|4049.1|0
1651184220000|2022-04-28 22:17:00|4058.4|4049.4|4058.7|4049.7|4058.7|4049.7|4058.1|4049.1|0
1651184230000|2022-04-28 22:17:10|4058.4|4049.4|4058.5|4049.5|4058.5|4049.5|4058.4|4049.4|0
1651184240000|2022-04-28 22:17:20|4058.4|4049.4|4058.1|4049.1|4058.4|4049.4|4058.1|4049.1|0
1651184250000|2022-04-28 22:17:30|4057.6|4048.6|4057.8|4048.8|4057.8|4048.8|4057.6|4048.6|0
1651184260000|2022-04-28 22:17:40|4058.1|4049.1|4058|4049|4058.1|4049.1|4057.8|4048.8|0
1651184270000|2022-04-28 22:17:50|4057.8|4048.8|4057.6|4048.6|4058.1|4049.1|4057.6|4048.6|0
1651184280000|2022-04-28 22:18:00|4057.4|4048.4|4057.3|4048.3|4057.6|4048.6|4057.3|4048.3|0
1651184290000|2022-04-28 22:18:10|4057.1|4048.1|4057|4048|4057.1|4048.1|4057|4048|0
1651184310000|2022-04-28 22:18:30|4056.7|4047.7|4056.4|4047.4|4056.7|4047.7|4056.4|4047.4|0
1651184320000|2022-04-28 22:18:40|4056.2|4047.2|4056.4|4047.4|4056.4|4047.4|4056.1|4047.1|0
1651184330000|2022-04-28 22:18:50|4056.3|4047.3|4056.1|4047.1|4056.4|4047.4|4056.1|4047.1|0
1651184340000|2022-04-28 22:19:00|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|4056.1|4047.1|0
1651184350000|2022-04-28 22:19:10|4056.3|4047.3|4057|4048|4057.3|4048.3|4056.3|4047.3|0
1651184360000|2022-04-28 22:19:20|4057.5|4048.5|4057.6|4048.6|4057.6|4048.6|4057.3|4048.3|0
1651184370000|2022-04-28 22:19:30|4057.4|4048.4|4057.3|4048.3|4057.6|4048.6|4057.3|4048.3|0
1651184380000|2022-04-28 22:19:40|4057.6|4048.6|4057.4|4048.4|4058|4049|4057|4048|0
1651184390000|2022-04-28 22:19:50|4057.5|4048.5|4056.8|4047.8|4057.6|4048.6|4056.8|4047.8|0
1651184400000|2022-04-28 22:20:00|4056.7|4047.7|4057|4048|4057.1|4048.1|4056.7|4047.7|0
1651184410000|2022-04-28 22:20:10|4057.1|4048.1|4059|4050|4059|4050|4057.1|4048.1|0
1651184420000|2022-04-28 22:20:20|4059.2|4050.2|4058.4|4049.4|4059.3|4050.3|4058.4|4049.4|0
1651184430000|2022-04-28 22:20:30|4058.5|4049.5|4060.4|4051.4|4060.4|4051.4|4058.4|4049.4|0
1651184440000|2022-04-28 22:20:40|4060.6|4051.6|4059.3|4050.3|4061|4052|4059.3|4050.3|0
1651184450000|2022-04-28 22:20:50|4059.4|4050.4|4059.5|4050.5|4059.8|4050.8|4059.3|4050.3|0
1651184460000|2022-04-28 22:21:00|4059.4|4050.4|4060.1|4051.1|4060.4|4051.4|4059.1|4050.1|0
1651184470000|2022-04-28 22:21:10|4060.4|4051.4|4059.3|4050.3|4060.4|4051.4|4059.3|4050.3|0
1651184480000|2022-04-28 22:21:20|4059.1|4050.1|4059|4050|4059.3|4050.3|4058.7|4049.7|0
1651184490000|2022-04-28 22:21:30|4059.1|4050.1|4058.7|4049.7|4059.3|4050.3|4058.7|4049.7|0
1651184500000|2022-04-28 22:21:40|4058.4|4049.4|4058.1|4049.1|4058.7|4049.7|4058.1|4049.1|0
1651184510000|2022-04-28 22:21:50|4058.4|4049.4|4058.1|4049.1|4058.4|4049.4|4058.1|4049.1|0
1651184520000|2022-04-28 22:22:00|4058.2|4049.2|4058.4|4049.4|4058.4|4049.4|4058.1|4049.1|0
1651184530000|2022-04-28 22:22:10|4058.7|4049.7|4058.7|4049.7|4058.7|4049.7|4058.4|4049.4|0
1651184540000|2022-04-28 22:22:20|4058.4|4049.4|4057.8|4048.8|4058.4|4049.4|4057.8|4048.8|0
1651184550000|2022-04-28 22:22:30|4058|4049|4057.8|4048.8|4058|4049|4057.8|4048.8|0
1651184560000|2022-04-28 22:22:40|4057.6|4048.6|4057.6|4048.6|4057.6|4048.6|4057.3|4048.3|0
1651184570000|2022-04-28 22:22:50|4057.8|4048.8|4057.6|4048.6|4057.8|4048.8|4057.6|4048.6|0
1651184590000|2022-04-28 22:23:10|4057.3|4048.3|4057.3|4048.3|4057.6|4048.6|4057.3|4048.3|0
1651184600000|2022-04-28 22:23:20|4057|4048|4056.7|4047.7|4057|4048|4056.7|4047.7|0
1651184610000|2022-04-28 22:23:30|4056.4|4047.4|4056.7|4047.7|4057|4048|4056.4|4047.4|0
1651184620000|2022-04-28 22:23:40|4056.4|4047.4|4056.7|4047.7|4056.7|4047.7|4056.3|4047.3|0
1651184630000|2022-04-28 22:23:50|4056.2|4047.2|4056.4|4047.4|4056.4|4047.4|4056.1|4047.1|0
1651184640000|2022-04-28 22:24:00|4056.3|4047.3|4056.4|4047.4|4056.4|4047.4|4056.3|4047.3|0
1651184650000|2022-04-28 22:24:10|4056.3|4047.3|4056.4|4047.4|4056.4|4047.4|4056.3|4047.3|0
1651184660000|2022-04-28 22:24:20|4056.2|4047.2|4056.4|4047.4|4056.4|4047.4|4056.1|4047.1|0
1651184670000|2022-04-28 22:24:30|4056.2|4047.2|4055.8|4046.8|4056.2|4047.2|4055.8|4046.8|0
1651184680000|2022-04-28 22:24:40|4056|4047|4056.1|4047.1|4056.1|4047.1|4056|4047|0
1651184690000|2022-04-28 22:24:50|4056.4|4047.4|4056.7|4047.7|4056.7|4047.7|4056.4|4047.4|0
1651184700000|2022-04-28 22:25:00|4057|4048|4057|4048|4057.4|4048.4|4057|4048|0
1651184710000|2022-04-28 22:25:10|4057.1|4048.1|4056.1|4047.1|4057.3|4048.3|4056.1|4047.1|0
1651184730000|2022-04-28 22:25:30|4055.9|4046.9|4055.8|4046.8|4055.9|4046.9|4055.8|4046.8|0
1651184740000|2022-04-28 22:25:40|4056.1|4047.1|4055.6|4046.6|4056.1|4047.1|4055.6|4046.6|0
1651184750000|2022-04-28 22:25:50|4055.4|4046.4|4055|4046|4055.4|4046.4|4055|4046|0
1651184760000|2022-04-28 22:26:00|4055.3|4046.3|4056.1|4047.1|4056.1|4047.1|4055.3|4046.3|0
1651184770000|2022-04-28 22:26:10|4056|4047|4055.8|4046.8|4056|4047|4055.8|4046.8|0
1651184780000|2022-04-28 22:26:20|4053.8|4044.8|4053|4044|4053.9|4044.9|4052.7|4043.7|0
1651184790000|2022-04-28 22:26:30|4052.9|4043.9|4053.3|4044.3|4053.3|4044.3|4052.4|4043.4|0
1651184800000|2022-04-28 22:26:40|4053.2|4044.2|4053.9|4044.9|4053.9|4044.9|4053|4044|0
1651184810000|2022-04-28 22:26:50|4053.7|4044.7|4053|4044|4053.9|4044.9|4053|4044|0
1651184820000|2022-04-28 22:27:00|4052.7|4043.7|4052.7|4043.7|4053|4044|4052.7|4043.7|0
1651184830000|2022-04-28 22:27:10|4052.8|4043.8|4053|4044|4053|4044|4052.7|4043.7|0
1651184840000|2022-04-28 22:27:20|4053.3|4044.3|4054.7|4045.7|4055.3|4046.3|4053.3|4044.3|0
1651184850000|2022-04-28 22:27:30|4054.8|4045.8|4055.7|4046.7|4055.8|4046.8|4054.7|4045.7|0
1651184860000|2022-04-28 22:27:40|4055.6|4046.6|4055.8|4046.8|4056.3|4047.3|4055.6|4046.6|0
1651184870000|2022-04-28 22:27:50|4056.1|4047.1|4056.4|4047.4|4056.7|4047.7|4056.1|4047.1|0
1651184880000|2022-04-28 22:28:00|4056.2|4047.2|4055|4046|4056.2|4047.2|4055|4046|0
1651184890000|2022-04-28 22:28:10|4055.3|4046.3|4055|4046|4055.7|4046.7|4055|4046|0
1651184900000|2022-04-28 22:28:20|4055.3|4046.3|4055|4046|4055.6|4046.6|4055|4046|0
1651184910000|2022-04-28 22:28:30|4055.3|4046.3|4055.6|4046.6|4055.6|4046.6|4055.3|4046.3|0
1651184920000|2022-04-28 22:28:40|4055.4|4046.4|4055.3|4046.3|4055.6|4046.6|4055.1|4046.1|0
1651184930000|2022-04-28 22:28:50|4056.6|4047.6|4055.8|4046.8|4056.8|4047.8|4055.8|4046.8|0
1651184940000|2022-04-28 22:29:00|4056.1|4047.1|4056.3|4047.3|4056.3|4047.3|4056.1|4047.1|0
1651184950000|2022-04-28 22:29:10|4056.1|4047.1|4055.8|4046.8|4056.4|4047.4|4055.8|4046.8|0
1651184960000|2022-04-28 22:29:20|4055.6|4046.6|4055.8|4046.8|4055.8|4046.8|4055.3|4046.3|0
1651184970000|2022-04-28 22:29:30|4056|4047|4056|4047|4056|4047|4055.8|4046.8|0
1651184980000|2022-04-28 22:29:40|4056.1|4047.1|4056.1|4047.1|4056.4|4047.4|4055.8|4046.8|0
1651184990000|2022-04-28 22:29:50|4056|4047|4055|4046|4056.1|4047.1|4055|4046|0
1651185000000|2022-04-28 22:30:00|4054.9|4045.9|4055.1|4046.1|4055.3|4046.3|4054.7|4045.7|0
1651185010000|2022-04-28 22:30:10|4055|4046|4056.7|4047.7|4056.7|4047.7|4055|4046|0
1651185020000|2022-04-28 22:30:20|4057|4048|4056.4|4047.4|4057|4048|4056.1|4047.1|0
1651185030000|2022-04-28 22:30:30|4056.3|4047.3|4056.7|4047.7|4056.7|4047.7|4056.3|4047.3|0
1651185040000|2022-04-28 22:30:40|4057|4048|4057|4048|4057|4048|4057|4048|0
1651185050000|2022-04-28 22:30:50|4057.2|4048.2|4058|4049|4058.1|4049.1|4057.1|4048.1|0
1651185060000|2022-04-28 22:31:00|4058.1|4049.1|4058.1|4049.1|4058.1|4049.1|4057.8|4048.8|0
1651185070000|2022-04-28 22:31:10|4058.6|4049.6|4059|4050|4059|4050|4058.6|4049.6|0
1651185080000|2022-04-28 22:31:20|4059.2|4050.2|4059|4050|4059.3|4050.3|4058.7|4049.7|0
1651185090000|2022-04-28 22:31:30|4058.7|4049.7|4057.6|4048.6|4058.7|4049.7|4057.6|4048.6|0
1651185100000|2022-04-28 22:31:40|4057.3|4048.3|4057.3|4048.3|4057.3|4048.3|4057|4048|0
1651185110000|2022-04-28 22:31:50|4057.5|4048.5|4057.6|4048.6|4057.7|4048.7|4057.5|4048.5|0
1651185120000|2022-04-28 22:32:00|4057.4|4048.4|4057.3|4048.3|4057.6|4048.6|4057.3|4048.3|0
1651185130000|2022-04-28 22:32:10|4057.4|4048.4|4058.1|4049.1|4058.1|4049.1|4057.4|4048.4|0
1651185140000|2022-04-28 22:32:20|4058|4049|4057.6|4048.6|4058|4049|4057.6|4048.6|0
1651185150000|2022-04-28 22:32:30|4057.4|4048.4|4057.6|4048.6|4057.6|4048.6|4057.1|4048.1|0
1651185160000|2022-04-28 22:32:40|4057.4|4048.4|4057.6|4048.6|4057.6|4048.6|4057.3|4048.3|0
1651185170000|2022-04-28 22:32:50|4057.4|4048.4|4058.1|4049.1|4058.1|4049.1|4057.3|4048.3|0
1651185180000|2022-04-28 22:33:00|4058|4049|4057.8|4048.8|4058|4049|4057.7|4048.7|0
1651185190000|2022-04-28 22:33:10|4057.7|4048.7|4057.8|4048.8|4058|4049|4057.4|4048.4|0
1651185200000|2022-04-28 22:33:20|4058|4049|4058.4|4049.4|4058.4|4049.4|4057.8|4048.8|0
1651185210000|2022-04-28 22:33:30|4058.7|4049.7|4059|4050|4059|4050|4058.7|4049.7|0
1651185220000|2022-04-28 22:33:40|4058.7|4049.7|4059|4050|4059|4050|4058.7|4049.7|0
1651185230000|2022-04-28 22:33:50|4058.8|4049.8|4058.7|4049.7|4059|4050|4058.5|4049.5|0
1651185240000|2022-04-28 22:34:00|4059.2|4050.2|4059.3|4050.3|4059.3|4050.3|4059|4050|0
1651185250000|2022-04-28 22:34:10|4059|4050|4058.4|4049.4|4059|4050|4058.1|4049.1|0
1651185260000|2022-04-28 22:34:20|4058.5|4049.5|4058.4|4049.4|4058.7|4049.7|4058.4|4049.4|0
1651185270000|2022-04-28 22:34:30|4058.5|4049.5|4058.5|4049.5|4058.7|4049.7|4058.4|4049.4|0
1651185280000|2022-04-28 22:34:40|4058.7|4049.7|4057.6|4048.6|4058.7|4049.7|4057.6|4048.6|0
1651185290000|2022-04-28 22:34:50|4057.3|4048.3|4057|4048|4057.3|4048.3|4056.6|4047.6|0
1651185300000|2022-04-28 22:35:00|4056.7|4047.7|4055.8|4046.8|4057|4048|4055.8|4046.8|0
1651185310000|2022-04-28 22:35:10|4055.7|4046.7|4055.7|4046.7|4055.8|4046.8|4055.7|4046.7|0
1651185320000|2022-04-28 22:35:20|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|4055.6|4046.6|0
1651185330000|2022-04-28 22:35:30|4055.7|4046.7|4055.8|4046.8|4055.8|4046.8|4055.7|4046.7|0
1651185340000|2022-04-28 22:35:40|4055.7|4046.7|4055.3|4046.3|4055.7|4046.7|4055.3|4046.3|0
1651185350000|2022-04-28 22:35:50|4055|4046|4054.7|4045.7|4055|4046|4054.4|4045.4|0
1651185360000|2022-04-28 22:36:00|4055|4046|4054.4|4045.4|4055|4046|4054.4|4045.4|0
1651185370000|2022-04-28 22:36:10|4054.7|4045.7|4054.7|4045.7|4055|4046|4054.7|4045.7|0
1651185380000|2022-04-28 22:36:20|4054.8|4045.8|4055|4046|4055|4046|4054.8|4045.8|0
1651185390000|2022-04-28 22:36:30|4055.1|4046.1|4055.6|4046.6|4055.6|4046.6|4055.1|4046.1|0
1651185400000|2022-04-28 22:36:40|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|0
1651185420000|2022-04-28 22:37:00|4055.7|4046.7|4055.8|4046.8|4055.8|4046.8|4055.6|4046.6|0
1651185430000|2022-04-28 22:37:10|4055.7|4046.7|4055.6|4046.6|4055.7|4046.7|4055.6|4046.6|0
1651185440000|2022-04-28 22:37:20|4055.7|4046.7|4055.8|4046.8|4055.8|4046.8|4055.7|4046.7|0
1651185450000|2022-04-28 22:37:30|4055.6|4046.6|4055.3|4046.3|4055.6|4046.6|4055.3|4046.3|0
1651185460000|2022-04-28 22:37:40|4055|4046|4054.7|4045.7|4055|4046|4054.7|4045.7|0
1651185470000|2022-04-28 22:37:50|4054.6|4045.6|4055|4046|4055|4046|4054.4|4045.4|0
1651185480000|2022-04-28 22:38:00|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|0
1651185490000|2022-04-28 22:38:10|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|0
1651185510000|2022-04-28 22:38:30|4056.2|4047.2|4055.4|4046.4|4056.2|4047.2|4055.4|4046.4|0
1651185520000|2022-04-28 22:38:40|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|4055.4|4046.4|0
1651185550000|2022-04-28 22:39:10|4055.3|4046.3|4055.3|4046.3|4055.3|4046.3|4055.3|4046.3|0
1651185560000|2022-04-28 22:39:20|4055.4|4046.4|4055.6|4046.6|4055.7|4046.7|4055.4|4046.4|0
1651185570000|2022-04-28 22:39:30|4055.8|4046.8|4055.8|4046.8|4055.8|4046.8|4055.7|4046.7|0
1651185580000|2022-04-28 22:39:40|4055.6|4046.6|4055.6|4046.6|4055.7|4046.7|4055.6|4046.6|0
1651185590000|2022-04-28 22:39:50|4055.1|4046.1|4054.7|4045.7|4055.1|4046.1|4054.7|4045.7|0
1651185600000|2022-04-28 22:40:00|4054.6|4045.6|4055.3|4046.3|4055.3|4046.3|4054.4|4045.4|0
1651185610000|2022-04-28 22:40:10|4055|4046|4054.7|4045.7|4055|4046|4054.7|4045.7|0
1651185620000|2022-04-28 22:40:20|4054.4|4045.4|4054.4|4045.4|4054.6|4045.6|4054.4|4045.4|0
1651185630000|2022-04-28 22:40:30|4054.7|4045.7|4054.7|4045.7|4054.7|4045.7|4054.7|4045.7|0
1651185640000|2022-04-28 22:40:40|4054.6|4045.6|4054.4|4045.4|4054.6|4045.6|4054.4|4045.4|0
1651185650000|2022-04-28 22:40:50|4054.2|4045.2|4054.6|4045.6|4055|4046|4054.1|4045.1|0
1651185660000|2022-04-28 22:41:00|4054.4|4045.4|4054.1|4045.1|4054.4|4045.4|4054.1|4045.1|0
1651185690000|2022-04-28 22:41:30|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|0
1651185700000|2022-04-28 22:41:40|4053.4|4044.4|4052.2|4043.2|4053.4|4044.4|4052.2|4043.2|0
1651185710000|2022-04-28 22:41:50|4052|4043|4051.9|4042.9|4052.2|4043.2|4051.9|4042.9|0
1651185720000|2022-04-28 22:42:00|4052.1|4043.1|4051.9|4042.9|4052.2|4043.2|4051.9|4042.9|0
1651185730000|2022-04-28 22:42:10|4052.1|4043.1|4051.9|4042.9|4052.2|4043.2|4051.6|4042.6|0
1651185740000|2022-04-28 22:42:20|4051.7|4042.7|4051|4042|4051.7|4042.7|4051|4042|0
1651185750000|2022-04-28 22:42:30|4050.8|4041.8|4050.7|4041.7|4050.8|4041.8|4050.4|4041.4|0
1651185760000|2022-04-28 22:42:40|4050.9|4041.9|4050.4|4041.4|4051|4042|4050.4|4041.4|0
1651185770000|2022-04-28 22:42:50|4050.2|4041.2|4050.4|4041.4|4050.4|4041.4|4050.2|4041.2|0
1651185780000|2022-04-28 22:43:00|4050.2|4041.2|4049.9|4040.9|4050.2|4041.2|4049.6|4040.6|0
1651185790000|2022-04-28 22:43:10|4049.6|4040.6|4049.6|4040.6|4049.9|4040.9|4049.3|4040.3|0
1651185800000|2022-04-28 22:43:20|4049.9|4040.9|4049.6|4040.6|4049.9|4040.9|4049.6|4040.6|0
1651185810000|2022-04-28 22:43:30|4049.9|4040.9|4049.9|4040.9|4050.2|4041.2|4049.7|4040.7|0
1651185820000|2022-04-28 22:43:40|4050.1|4041.1|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651185830000|2022-04-28 22:43:50|4050.1|4041.1|4050.4|4041.4|4050.4|4041.4|4050.1|4041.1|0
1651185840000|2022-04-28 22:44:00|4050.2|4041.2|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651185850000|2022-04-28 22:44:10|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651185860000|2022-04-28 22:44:20|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|4049.7|4040.7|0
1651185870000|2022-04-28 22:44:30|4049.4|4040.4|4049.6|4040.6|4049.6|4040.6|4049.3|4040.3|0
1651185880000|2022-04-28 22:44:40|4049.9|4040.9|4050.2|4041.2|4050.2|4041.2|4049.6|4040.6|0
1651185890000|2022-04-28 22:44:50|4050.4|4041.4|4051|4042|4051|4042|4050.2|4041.2|0
1651185900000|2022-04-28 22:45:00|4050.5|4041.5|4049.3|4040.3|4050.5|4041.5|4049.3|4040.3|0
1651185910000|2022-04-28 22:45:10|4049.6|4040.6|4049.3|4040.3|4049.6|4040.6|4049.3|4040.3|0
1651185920000|2022-04-28 22:45:20|4049.2|4040.2|4049.9|4040.9|4049.9|4040.9|4049.2|4040.2|0
1651185930000|2022-04-28 22:45:30|4050|4041|4050.2|4041.2|4050.2|4041.2|4050|4041|0
1651185940000|2022-04-28 22:45:40|4050.4|4041.4|4051|4042|4051|4042|4050.4|4041.4|0
1651185950000|2022-04-28 22:45:50|4051.1|4042.1|4051.3|4042.3|4051.6|4042.6|4051.1|4042.1|0
1651185960000|2022-04-28 22:46:00|4051.2|4042.2|4050.4|4041.4|4051.2|4042.2|4050.4|4041.4|0
1651185970000|2022-04-28 22:46:10|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.3|4041.3|0
1651185980000|2022-04-28 22:46:20|4050.2|4041.2|4050.7|4041.7|4050.7|4041.7|4050.2|4041.2|0
1651185990000|2022-04-28 22:46:30|4050.6|4041.6|4051|4042|4051|4042|4050.4|4041.4|0
1651186000000|2022-04-28 22:46:40|4051.1|4042.1|4051.3|4042.3|4051.4|4042.4|4051.1|4042.1|0
1651186010000|2022-04-28 22:46:50|4051.4|4042.4|4051.3|4042.3|4051.6|4042.6|4051.3|4042.3|0
1651186020000|2022-04-28 22:47:00|4051.2|4042.2|4051.3|4042.3|4051.3|4042.3|4051.1|4042.1|0
1651186030000|2022-04-28 22:47:10|4051|4042|4051.3|4042.3|4051.3|4042.3|4051|4042|0
1651186040000|2022-04-28 22:47:20|4051.2|4042.2|4051.3|4042.3|4051.6|4042.6|4051.1|4042.1|0
1651186050000|2022-04-28 22:47:30|4050.9|4041.9|4051|4042|4051|4042|4050.9|4041.9|0
1651186060000|2022-04-28 22:47:40|4051.1|4042.1|4051.1|4042.1|4051.3|4042.3|4051.1|4042.1|0
1651186070000|2022-04-28 22:47:50|4051|4042|4051|4042|4051|4042|4051|4042|0
1651186080000|2022-04-28 22:48:00|4050.5|4041.5|4050.2|4041.2|4050.5|4041.5|4050|4041|0
1651186090000|2022-04-28 22:48:10|4050|4041|4050.4|4041.4|4050.4|4041.4|4050|4041|0
1651186100000|2022-04-28 22:48:20|4050.3|4041.3|4051.3|4042.3|4051.3|4042.3|4050.3|4041.3|0
1651186110000|2022-04-28 22:48:30|4051.6|4042.6|4051.9|4042.9|4052.2|4043.2|4051.6|4042.6|0
1651186120000|2022-04-28 22:48:40|4051.6|4042.6|4051.6|4042.6|4051.7|4042.7|4051.6|4042.6|0
1651186130000|2022-04-28 22:48:50|4051.7|4042.7|4051.9|4042.9|4051.9|4042.9|4051.6|4042.6|0
1651186140000|2022-04-28 22:49:00|4051.6|4042.6|4051.3|4042.3|4051.9|4042.9|4051.3|4042.3|0
1651186150000|2022-04-28 22:49:10|4051|4042|4051.3|4042.3|4051.3|4042.3|4051|4042|0
1651186160000|2022-04-28 22:49:20|4051.2|4042.2|4051.1|4042.1|4051.2|4042.2|4051.1|4042.1|0
1651186170000|2022-04-28 22:49:30|4051|4042|4050.4|4041.4|4051|4042|4050.4|4041.4|0
1651186180000|2022-04-28 22:49:40|4050.6|4041.6|4050.6|4041.6|4050.7|4041.7|4050.4|4041.4|0
1651186190000|2022-04-28 22:49:50|4050.5|4041.5|4050.2|4041.2|4050.5|4041.5|4050.2|4041.2|0
1651186200000|2022-04-28 22:50:00|4050|4041|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651186210000|2022-04-28 22:50:10|4049.7|4040.7|4050|4041|4050.2|4041.2|4049.7|4040.7|0
1651186220000|2022-04-28 22:50:20|4050.1|4041.1|4049|4040|4050.2|4041.2|4049|4040|0
1651186240000|2022-04-28 22:50:40|4048.9|4039.9|4049|4040|4049|4040|4048.9|4039.9|0
1651186250000|2022-04-28 22:50:50|4048.9|4039.9|4048.7|4039.7|4049|4040|4048.7|4039.7|0
1651186260000|2022-04-28 22:51:00|4048.5|4039.5|4048.5|4039.5|4048.5|4039.5|4048.5|4039.5|0
1651186270000|2022-04-28 22:51:10|4048.2|4039.2|4048.6|4039.6|4048.6|4039.6|4048.2|4039.2|0
1651186280000|2022-04-28 22:51:20|4048.5|4039.5|4049.3|4040.3|4049.3|4040.3|4048.5|4039.5|0
1651186290000|2022-04-28 22:51:30|4049.8|4040.8|4049.6|4040.6|4049.9|4040.9|4049.4|4040.4|0
1651186300000|2022-04-28 22:51:40|4049.9|4040.9|4050.2|4041.2|4050.4|4041.4|4049.9|4040.9|0
1651186310000|2022-04-28 22:51:50|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.2|4041.2|0
1651186320000|2022-04-28 22:52:00|4050.2|4041.2|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651186330000|2022-04-28 22:52:10|4049.7|4040.7|4049.3|4040.3|4049.7|4040.7|4049.2|4040.2|0
1651186340000|2022-04-28 22:52:20|4049|4040|4049|4040|4049|4040|4049|4040|0
1651186360000|2022-04-28 22:52:40|4049.3|4040.3|4049.6|4040.6|4049.9|4040.9|4049.3|4040.3|0
1651186370000|2022-04-28 22:52:50|4049.3|4040.3|4049.6|4040.6|4049.6|4040.6|4049.3|4040.3|0
1651186380000|2022-04-28 22:53:00|4049.9|4040.9|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651186390000|2022-04-28 22:53:10|4049.7|4040.7|4050.2|4041.2|4050.2|4041.2|4049.7|4040.7|0
1651186400000|2022-04-28 22:53:20|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|4049.7|4040.7|0
1651186410000|2022-04-28 22:53:30|4049.6|4040.6|4050.2|4041.2|4050.2|4041.2|4049.6|4040.6|0
1651186420000|2022-04-28 22:53:40|4049.6|4040.6|4049.6|4040.6|4049.9|4040.9|4049.4|4040.4|0
1651186430000|2022-04-28 22:53:50|4049.5|4040.5|4049.3|4040.3|4049.5|4040.5|4049.3|4040.3|0
1651186440000|2022-04-28 22:54:00|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651186450000|2022-04-28 22:54:10|4049.3|4040.3|4049.3|4040.3|4049.3|4040.3|4049|4040|0
1651186460000|2022-04-28 22:54:20|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651186470000|2022-04-28 22:54:30|4049.3|4040.3|4049.3|4040.3|4049.4|4040.4|4049.3|4040.3|0
1651186480000|2022-04-28 22:54:40|4049.2|4040.2|4049.3|4040.3|4049.3|4040.3|4049.2|4040.2|0
1651186490000|2022-04-28 22:54:50|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4049|4040|0
1651186500000|2022-04-28 22:55:00|4049.3|4040.3|4049|4040|4049.3|4040.3|4048.9|4039.9|0
1651186510000|2022-04-28 22:55:10|4049.1|4040.1|4049.3|4040.3|4049.3|4040.3|4049.1|4040.1|0
1651186520000|2022-04-28 22:55:20|4049|4040|4049.3|4040.3|4049.3|4040.3|4049|4040|0
1651186530000|2022-04-28 22:55:30|4049.6|4040.6|4050.2|4041.2|4050.2|4041.2|4049.6|4040.6|0
1651186540000|2022-04-28 22:55:40|4050.4|4041.4|4050.2|4041.2|4050.4|4041.4|4050.2|4041.2|0
1651186550000|2022-04-28 22:55:50|4050.5|4041.5|4050.4|4041.4|4050.6|4041.6|4050.4|4041.4|0
1651186560000|2022-04-28 22:56:00|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|0
1651186570000|2022-04-28 22:56:10|4050.9|4041.9|4051|4042|4051.3|4042.3|4050.9|4041.9|0
1651186580000|2022-04-28 22:56:20|4050.8|4041.8|4050.7|4041.7|4050.8|4041.8|4050.7|4041.7|0
1651186590000|2022-04-28 22:56:30|4050.9|4041.9|4050.9|4041.9|4050.9|4041.9|4050.7|4041.7|0
1651186600000|2022-04-28 22:56:40|4051|4042|4051|4042|4051|4042|4051|4042|0
1651186610000|2022-04-28 22:56:50|4051.3|4042.3|4051.6|4042.6|4051.6|4042.6|4051.3|4042.3|0
1651186620000|2022-04-28 22:57:00|4051.7|4042.7|4050.7|4041.7|4051.7|4042.7|4050.7|4041.7|0
1651186630000|2022-04-28 22:57:10|4050.9|4041.9|4050.7|4041.7|4051|4042|4050.7|4041.7|0
1651186660000|2022-04-28 22:57:40|4050.5|4041.5|4050.6|4041.6|4050.6|4041.6|4050.2|4041.2|0
1651186670000|2022-04-28 22:57:50|4050.5|4041.5|4050.4|4041.4|4050.5|4041.5|4050.4|4041.4|0
1651186680000|2022-04-28 22:58:00|4050.3|4041.3|4050.7|4041.7|4050.7|4041.7|4050.3|4041.3|0
1651186690000|2022-04-28 22:58:10|4051|4042|4050.7|4041.7|4051|4042|4050.7|4041.7|0
1651186700000|2022-04-28 22:58:20|4050.6|4041.6|4050.9|4041.9|4050.9|4041.9|4050.6|4041.6|0
1651186710000|2022-04-28 22:58:30|4051|4042|4050.7|4041.7|4051|4042|4050.6|4041.6|0
1651186720000|2022-04-28 22:58:40|4050.9|4041.9|4050.7|4041.7|4051|4042|4050.7|4041.7|0
1651186740000|2022-04-28 22:59:00|4050.9|4041.9|4051|4042|4051|4042|4050.9|4041.9|0
1651186750000|2022-04-28 22:59:10|4050.9|4041.9|4050.9|4041.9|4051|4042|4050.7|4041.7|0
1651186760000|2022-04-28 22:59:20|4051|4042|4051.3|4042.3|4051.3|4042.3|4051|4042|0
1651186770000|2022-04-28 22:59:30|4051.2|4042.2|4051.3|4042.3|4051.3|4042.3|4051.1|4042.1|0
1651186800000|2022-04-28 23:00:00|4051.6|4042.6|4051.6|4042.6|4051.6|4042.6|4051.3|4042.3|0
1651186810000|2022-04-28 23:00:10|4051.4|4042.4|4051|4042|4051.4|4042.4|4051|4042|0
1651186820000|2022-04-28 23:00:20|4051.1|4042.1|4051|4042|4051.3|4042.3|4051|4042|0
1651186830000|2022-04-28 23:00:30|4051.1|4042.1|4051|4042|4051.1|4042.1|4051|4042|0
1651186850000|2022-04-28 23:00:50|4050.8|4041.8|4050.7|4041.7|4050.8|4041.8|4050.7|4041.7|0
1651186860000|2022-04-28 23:01:00|4050.3|4041.3|4050.6|4041.6|4050.6|4041.6|4050.3|4041.3|0
1651186870000|2022-04-28 23:01:10|4050.7|4041.7|4050.6|4041.6|4050.9|4041.9|4050.4|4041.4|0
1651186880000|2022-04-28 23:01:20|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|0
1651186890000|2022-04-28 23:01:30|4050.4|4041.4|4050.6|4041.6|4050.6|4041.6|4050.4|4041.4|0
1651186900000|2022-04-28 23:01:40|4050.5|4041.5|4050.3|4041.3|4050.5|4041.5|4050.3|4041.3|0
1651186910000|2022-04-28 23:01:50|4050.2|4041.2|4050|4041|4050.3|4041.3|4050|4041|0
1651186920000|2022-04-28 23:02:00|4049.8|4040.8|4049.5|4040.5|4049.9|4040.9|4049.5|4040.5|0
1651186930000|2022-04-28 23:02:10|4049.7|4040.7|4050|4041|4050|4041|4049.7|4040.7|0
1651186940000|2022-04-28 23:02:20|4049.8|4040.8|4049.7|4040.7|4049.8|4040.8|4049.7|4040.7|0
1651186950000|2022-04-28 23:02:30|4049.5|4040.5|4049.2|4040.2|4049.5|4040.5|4049.2|4040.2|0
1651186960000|2022-04-28 23:02:40|4049.4|4040.4|4048.9|4039.9|4049.5|4040.5|4048.9|4039.9|0
1651186970000|2022-04-28 23:02:50|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4049|4040|0
1651186980000|2022-04-28 23:03:00|4049.4|4040.4|4049.2|4040.2|4049.5|4040.5|4048.9|4039.9|0
1651186990000|2022-04-28 23:03:10|4049|4040|4048.9|4039.9|4049.2|4040.2|4048.6|4039.6|0
1651187000000|2022-04-28 23:03:20|4049.2|4040.2|4049.5|4040.5|4049.5|4040.5|4049.2|4040.2|0
1651187010000|2022-04-28 23:03:30|4049.7|4040.7|4049.7|4040.7|4050|4041|4049.5|4040.5|0
1651187020000|2022-04-28 23:03:40|4049.9|4040.9|4050|4041|4050|4041|4049.9|4040.9|0
1651187030000|2022-04-28 23:03:50|4050.3|4041.3|4050|4041|4050.3|4041.3|4050|4041|0
1651187040000|2022-04-28 23:04:00|4049.6|4040.6|4049.7|4040.7|4049.7|4040.7|4049.5|4040.5|0
1651187060000|2022-04-28 23:04:20|4049.9|4040.9|4050.3|4041.3|4050.3|4041.3|4049.9|4040.9|0
1651187070000|2022-04-28 23:04:30|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.2|4041.2|0
1651187080000|2022-04-28 23:04:40|4050|4041|4050|4041|4050|4041|4050|4041|0
1651187090000|2022-04-28 23:04:50|4049.8|4040.8|4049.7|4040.7|4049.9|4040.9|4049.7|4040.7|0
1651187100000|2022-04-28 23:05:00|4049.5|4040.5|4049.2|4040.2|4049.5|4040.5|4049.2|4040.2|0
1651187110000|2022-04-28 23:05:10|4049.4|4040.4|4049.5|4040.5|4049.5|4040.5|4049.4|4040.4|0
1651187130000|2022-04-28 23:05:30|4049.1|4040.1|4049|4040|4049.1|4040.1|4048.7|4039.7|0
1651187140000|2022-04-28 23:05:40|4048.9|4039.9|4049.2|4040.2|4049.2|4040.2|4048.9|4039.9|0
1651187150000|2022-04-28 23:05:50|4049|4040|4048.9|4039.9|4049|4040|4048.9|4039.9|0
1651187160000|2022-04-28 23:06:00|4049|4040|4048.9|4039.9|4049.2|4040.2|4048.9|4039.9|0
1651187170000|2022-04-28 23:06:10|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|0
1651187180000|2022-04-28 23:06:20|4049|4040|4049|4040|4049|4040|4049|4040|0
1651187190000|2022-04-28 23:06:30|4049.3|4040.3|4049.3|4040.3|4049.3|4040.3|4049.3|4040.3|0
1651187200000|2022-04-28 23:06:40|4049.6|4040.6|4049.3|4040.3|4049.6|4040.6|4049.3|4040.3|0
1651187210000|2022-04-28 23:06:50|4049.5|4040.5|4049.6|4040.6|4049.6|4040.6|4049.5|4040.5|0
1651187220000|2022-04-28 23:07:00|4049.5|4040.5|4049.3|4040.3|4049.5|4040.5|4049.2|4040.2|0
1651187250000|2022-04-28 23:07:30|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651187260000|2022-04-28 23:07:40|4049.9|4040.9|4049.8|4040.8|4049.9|4040.9|4049.8|4040.8|0
1651187270000|2022-04-28 23:07:50|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|0
1651187280000|2022-04-28 23:08:00|4049.7|4040.7|4049.6|4040.6|4049.7|4040.7|4049.6|4040.6|0
1651187310000|2022-04-28 23:08:30|4049.5|4040.5|4049.6|4040.6|4049.6|4040.6|4049.5|4040.5|0
1651187320000|2022-04-28 23:08:40|4049.7|4040.7|4049.9|4040.9|4049.9|4040.9|4049.6|4040.6|0
1651187330000|2022-04-28 23:08:50|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|0
1651187340000|2022-04-28 23:09:00|4050|4041|4049.3|4040.3|4050|4041|4049.3|4040.3|0
1651187350000|2022-04-28 23:09:10|4049.5|4040.5|4049.5|4040.5|4049.5|4040.5|4049.5|4040.5|0
1651187360000|2022-04-28 23:09:20|4049.7|4040.7|4049.8|4040.8|4049.8|4040.8|4049.7|4040.7|0
1651187370000|2022-04-28 23:09:30|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651187380000|2022-04-28 23:09:40|4049.9|4040.9|4049.6|4040.6|4049.9|4040.9|4049.6|4040.6|0
1651187390000|2022-04-28 23:09:50|4049.7|4040.7|4050.5|4041.5|4050.5|4041.5|4049.7|4040.7|0
1651187400000|2022-04-28 23:10:00|4050.3|4041.3|4050.3|4041.3|4050.5|4041.5|4050.2|4041.2|0
1651187410000|2022-04-28 23:10:10|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|0
1651187420000|2022-04-28 23:10:20|4050.3|4041.3|4049.6|4040.6|4050.3|4041.3|4049.6|4040.6|0
1651187430000|2022-04-28 23:10:30|4049.7|4040.7|4049.9|4040.9|4049.9|4040.9|4049.7|4040.7|0
1651187440000|2022-04-28 23:10:40|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|0
1651187460000|2022-04-28 23:11:00|4050|4041|4050.5|4041.5|4050.5|4041.5|4049.9|4040.9|0
1651187480000|2022-04-28 23:11:20|4050.6|4041.6|4050.5|4041.5|4050.6|4041.6|4050.5|4041.5|0
1651187490000|2022-04-28 23:11:30|4050.7|4041.7|4050.5|4041.5|4050.8|4041.8|4050.5|4041.5|0
1651187500000|2022-04-28 23:11:40|4050.6|4041.6|4050.5|4041.5|4050.6|4041.6|4050.2|4041.2|0
1651187510000|2022-04-28 23:11:50|4050.3|4041.3|4050.3|4041.3|4050.5|4041.5|4050.2|4041.2|0
1651187520000|2022-04-28 23:12:00|4050.5|4041.5|4050.3|4041.3|4050.5|4041.5|4050.3|4041.3|0
1651187530000|2022-04-28 23:12:10|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|4050.5|4041.5|0
1651187540000|2022-04-28 23:12:20|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|0
1651187550000|2022-04-28 23:12:30|4050.2|4041.2|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651187560000|2022-04-28 23:12:40|4049.7|4040.7|4049.7|4040.7|4049.7|4040.7|4049.4|4040.4|0
1651187570000|2022-04-28 23:12:50|4049.6|4040.6|4049.7|4040.7|4049.7|4040.7|4049.6|4040.6|0
1651187580000|2022-04-28 23:13:00|4049.6|4040.6|4049.6|4040.6|4049.7|4040.7|4049.6|4040.6|0
1651187590000|2022-04-28 23:13:10|4049.7|4040.7|4049.7|4040.7|4049.9|4040.9|4049.7|4040.7|0
1651187600000|2022-04-28 23:13:20|4049.6|4040.6|4049.7|4040.7|4049.7|4040.7|4049.6|4040.6|0
1651187610000|2022-04-28 23:13:30|4049.5|4040.5|4049.6|4040.6|4049.6|4040.6|4049.4|4040.4|0
1651187620000|2022-04-28 23:13:40|4049.7|4040.7|4049.7|4040.7|4049.7|4040.7|4049.7|4040.7|0
1651187630000|2022-04-28 23:13:50|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|4049.9|4040.9|0
1651187640000|2022-04-28 23:14:00|4050.5|4041.5|4050.6|4041.6|4050.6|4041.6|4050.5|4041.5|0
1651187650000|2022-04-28 23:14:10|4050.3|4041.3|4050.3|4041.3|4050.4|4041.4|4050.3|4041.3|0
1651187660000|2022-04-28 23:14:20|4050.5|4041.5|4051.1|4042.1|4051.4|4042.4|4050.5|4041.5|0
1651187670000|2022-04-28 23:14:30|4050.6|4041.6|4049.6|4040.6|4050.6|4041.6|4049.4|4040.4|0
1651187680000|2022-04-28 23:14:40|4049.7|4040.7|4051.1|4042.1|4051.1|4042.1|4049.7|4040.7|0
1651187690000|2022-04-28 23:14:50|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|0
1651187700000|2022-04-28 23:15:00|4050.2|4041.2|4049.2|4040.2|4050.2|4041.2|4049.2|4040.2|0
1651187710000|2022-04-28 23:15:10|4049.3|4040.3|4049.4|4040.4|4049.6|4040.6|4049.3|4040.3|0
1651187720000|2022-04-28 23:15:20|4049.6|4040.6|4049.4|4040.4|4049.6|4040.6|4049.4|4040.4|0
1651187730000|2022-04-28 23:15:30|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|4049.2|4040.2|0
1651187740000|2022-04-28 23:15:40|4049.4|4040.4|4050|4041|4050|4041|4049.4|4040.4|0
1651187750000|2022-04-28 23:15:50|4049.9|4040.9|4049.6|4040.6|4049.9|4040.9|4049.6|4040.6|0
1651187760000|2022-04-28 23:16:00|4049.5|4040.5|4049.9|4040.9|4050|4041|4049.4|4040.4|0
1651187770000|2022-04-28 23:16:10|4050|4041|4050|4041|4050.1|4041.1|4050|4041|0
1651187780000|2022-04-28 23:16:20|4049.9|4040.9|4049.7|4040.7|4049.9|4040.9|4049.7|4040.7|0
1651187790000|2022-04-28 23:16:30|4050.2|4041.2|4050|4041|4050.3|4041.3|4050|4041|0
1651187800000|2022-04-28 23:16:40|4049.7|4040.7|4049.7|4040.7|4049.7|4040.7|4049.7|4040.7|0
1651187810000|2022-04-28 23:16:50|4049.9|4040.9|4050|4041|4050|4041|4049.4|4040.4|0
1651187820000|2022-04-28 23:17:00|4050.1|4041.1|4050.1|4041.1|4050.3|4041.3|4050|4041|0
1651187830000|2022-04-28 23:17:10|4050.3|4041.3|4050.9|4041.9|4050.9|4041.9|4050.3|4041.3|0
1651187840000|2022-04-28 23:17:20|4050.7|4041.7|4050.9|4041.9|4050.9|4041.9|4050.7|4041.7|0
1651187850000|2022-04-28 23:17:30|4051.1|4042.1|4051.3|4042.3|4051.4|4042.4|4050.9|4041.9|0
1651187860000|2022-04-28 23:17:40|4051.2|4042.2|4051.4|4042.4|4051.4|4042.4|4051.1|4042.1|0
1651187870000|2022-04-28 23:17:50|4051.6|4042.6|4051.7|4042.7|4051.7|4042.7|4051.6|4042.6|0
1651187880000|2022-04-28 23:18:00|4052|4043|4052|4043|4052|4043|4052|4043|0
1651187890000|2022-04-28 23:18:10|4051.9|4042.9|4051.9|4042.9|4052|4043|4051.7|4042.7|0
1651187900000|2022-04-28 23:18:20|4052|4043|4051.4|4042.4|4052|4043|4051.4|4042.4|0
1651187920000|2022-04-28 23:18:40|4051.7|4042.7|4052.3|4043.3|4052.3|4043.3|4051.7|4042.7|0
1651187930000|2022-04-28 23:18:50|4052.4|4043.4|4052.6|4043.6|4052.6|4043.6|4052.3|4043.3|0
1651187940000|2022-04-28 23:19:00|4052.3|4043.3|4052.3|4043.3|4052.3|4043.3|4052.3|4043.3|0
1651187950000|2022-04-28 23:19:10|4052.5|4043.5|4052.6|4043.6|4052.9|4043.9|4052.5|4043.5|0
1651187960000|2022-04-28 23:19:20|4052.8|4043.8|4052.9|4043.9|4052.9|4043.9|4052.6|4043.6|0
1651187970000|2022-04-28 23:19:30|4053.1|4044.1|4054.7|4045.7|4055.1|4046.1|4053.1|4044.1|0
1651187980000|2022-04-28 23:19:40|4054.6|4045.6|4054.6|4045.6|4054.8|4045.8|4054.3|4045.3|0
1651187990000|2022-04-28 23:19:50|4054.3|4045.3|4054.3|4045.3|4054.3|4045.3|4054|4045|0
1651188000000|2022-04-28 23:20:00|4054|4045|4053.6|4044.6|4054|4045|4053.6|4044.6|0
1651188010000|2022-04-28 23:20:10|4053.7|4044.7|4054.3|4045.3|4054.3|4045.3|4053.7|4044.7|0
1651188020000|2022-04-28 23:20:20|4054.5|4045.5|4054.6|4045.6|4054.8|4045.8|4054.5|4045.5|0
1651188030000|2022-04-28 23:20:30|4054.2|4045.2|4054.8|4045.8|4054.8|4045.8|4054|4045|0
1651188040000|2022-04-28 23:20:40|4054.7|4045.7|4054.6|4045.6|4054.7|4045.7|4054.6|4045.6|0
1651188060000|2022-04-28 23:21:00|4054.4|4045.4|4054.4|4045.4|4054.6|4045.6|4054.3|4045.3|0
1651188070000|2022-04-28 23:21:10|4054.3|4045.3|4054.6|4045.6|4054.6|4045.6|4054.1|4045.1|0
1651188080000|2022-04-28 23:21:20|4054.4|4045.4|4054.4|4045.4|4054.6|4045.6|4054.3|4045.3|0
1651188090000|2022-04-28 23:21:30|4054.3|4045.3|4054|4045|4054.3|4045.3|4053.8|4044.8|0
1651188100000|2022-04-28 23:21:40|4053.7|4044.7|4054.3|4045.3|4054.3|4045.3|4053.7|4044.7|0
1651188110000|2022-04-28 23:21:50|4054.4|4045.4|4054.8|4045.8|4055.1|4046.1|4054.3|4045.3|0
1651188120000|2022-04-28 23:22:00|4055|4046|4054.8|4045.8|4055.1|4046.1|4054.8|4045.8|0
1651188130000|2022-04-28 23:22:10|4054.7|4045.7|4055.3|4046.3|4055.4|4046.4|4054.6|4045.6|0
1651188140000|2022-04-28 23:22:20|4055.1|4046.1|4055.3|4046.3|4055.4|4046.4|4055.1|4046.1|0
1651188150000|2022-04-28 23:22:30|4055.4|4046.4|4055|4046|4055.4|4046.4|4055|4046|0
1651188160000|2022-04-28 23:22:40|4055.1|4046.1|4055.1|4046.1|4055.1|4046.1|4055|4046|0
1651188170000|2022-04-28 23:22:50|4055.4|4046.4|4055.4|4046.4|4055.7|4046.7|4055.4|4046.4|0
1651188180000|2022-04-28 23:23:00|4055.3|4046.3|4055.1|4046.1|4055.3|4046.3|4054.8|4045.8|0
1651188190000|2022-04-28 23:23:10|4055|4046|4054.8|4045.8|4055|4046|4054.8|4045.8|0
1651188200000|2022-04-28 23:23:20|4055|4046|4055|4046|4055.1|4046.1|4054.8|4045.8|0
1651188210000|2022-04-28 23:23:30|4055.1|4046.1|4054.8|4045.8|4055.1|4046.1|4054.8|4045.8|0
1651188220000|2022-04-28 23:23:40|4054.6|4045.6|4054.6|4045.6|4054.6|4045.6|4054.6|4045.6|0
1651188230000|2022-04-28 23:23:50|4054.4|4045.4|4054.6|4045.6|4054.6|4045.6|4054.3|4045.3|0
1651188240000|2022-04-28 23:24:00|4054.4|4045.4|4054.4|4045.4|4054.6|4045.6|4054.3|4045.3|0
1651188250000|2022-04-28 23:24:10|4054.5|4045.5|4054.8|4045.8|4054.8|4045.8|4054.5|4045.5|0
1651188260000|2022-04-28 23:24:20|4054.7|4045.7|4054.3|4045.3|4054.7|4045.7|4054.3|4045.3|0
1651188270000|2022-04-28 23:24:30|4054.1|4045.1|4054|4045|4054.1|4045.1|4053.8|4044.8|0
1651188280000|2022-04-28 23:24:40|4054.2|4045.2|4053.7|4044.7|4054.3|4045.3|4053.7|4044.7|0
1651188290000|2022-04-28 23:24:50|4053.6|4044.6|4053.7|4044.7|4054|4045|4053.6|4044.6|0
1651188300000|2022-04-28 23:25:00|4053.8|4044.8|4053.7|4044.7|4053.8|4044.8|4053.7|4044.7|0
1651188320000|2022-04-28 23:25:20|4054|4045|4054|4045|4054|4045|4054|4045|0
1651188330000|2022-04-28 23:25:30|4053.9|4044.9|4053.7|4044.7|4054|4045|4053.4|4044.4|0
1651188340000|2022-04-28 23:25:40|4053.8|4044.8|4054|4045|4054|4045|4053.8|4044.8|0
1651188360000|2022-04-28 23:26:00|4053.9|4044.9|4053.7|4044.7|4053.9|4044.9|4053.7|4044.7|0
1651188380000|2022-04-28 23:26:20|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|4053.6|4044.6|0
1651188390000|2022-04-28 23:26:30|4053.7|4044.7|4053.7|4044.7|4053.7|4044.7|4053.6|4044.6|0
1651188400000|2022-04-28 23:26:40|4053.6|4044.6|4053.7|4044.7|4053.7|4044.7|4053.6|4044.6|0
1651188410000|2022-04-28 23:26:50|4054|4045|4054|4045|4054|4045|4054|4045|0
1651188420000|2022-04-28 23:27:00|4054.2|4045.2|4054.1|4045.1|4054.3|4045.3|4054.1|4045.1|0
1651188430000|2022-04-28 23:27:10|4054.3|4045.3|4054.1|4045.1|4054.3|4045.3|4054|4045|0
1651188440000|2022-04-28 23:27:20|4054.3|4045.3|4053.8|4044.8|4054.3|4045.3|4053.8|4044.8|0
1651188450000|2022-04-28 23:27:30|4054|4045|4054.1|4045.1|4054.1|4045.1|4054|4045|0
1651188460000|2022-04-28 23:27:40|4054.3|4045.3|4053.6|4044.6|4054.3|4045.3|4053.6|4044.6|0
1651188470000|2022-04-28 23:27:50|4053.7|4044.7|4054.3|4045.3|4054.3|4045.3|4053.7|4044.7|0
1651188480000|2022-04-28 23:28:00|4054.1|4045.1|4054|4045|4054.1|4045.1|4054|4045|0
1651188510000|2022-04-28 23:28:30|4053.7|4044.7|4053.7|4044.7|4053.8|4044.8|4053.6|4044.6|0
1651188520000|2022-04-28 23:28:40|4053.6|4044.6|4053.8|4044.8|4054|4045|4053.6|4044.6|0
1651188530000|2022-04-28 23:28:50|4054|4045|4053.8|4044.8|4054|4045|4053.8|4044.8|0
1651188540000|2022-04-28 23:29:00|4053.5|4044.5|4053.1|4044.1|4053.5|4044.5|4053.1|4044.1|0
1651188550000|2022-04-28 23:29:10|4053|4044|4052.9|4043.9|4053|4044|4052.9|4043.9|0
1651188560000|2022-04-28 23:29:20|4053.4|4044.4|4053.3|4044.3|4053.4|4044.4|4053.1|4044.1|0
1651188570000|2022-04-28 23:29:30|4053.4|4044.4|4053.6|4044.6|4053.6|4044.6|4053.3|4044.3|0
1651188580000|2022-04-28 23:29:40|4053.7|4044.7|4053.7|4044.7|4053.7|4044.7|4053.7|4044.7|0
1651188590000|2022-04-28 23:29:50|4053.8|4044.8|4054.1|4045.1|4054.3|4045.3|4053.8|4044.8|0
1651188600000|2022-04-28 23:30:00|4054.3|4045.3|4055.1|4046.1|4055.1|4046.1|4054|4045|0
1651188610000|2022-04-28 23:30:10|4054.9|4045.9|4054.3|4045.3|4054.9|4045.9|4054.3|4045.3|0
1651188620000|2022-04-28 23:30:20|4054.1|4045.1|4053.4|4044.4|4054.1|4045.1|4053.4|4044.4|0
1651188640000|2022-04-28 23:30:40|4053.5|4044.5|4053.7|4044.7|4053.7|4044.7|4053.5|4044.5|0
1651188650000|2022-04-28 23:30:50|4054|4045|4054|4045|4054|4045|4054|4045|0
1651188660000|2022-04-28 23:31:00|4054.2|4045.2|4054.3|4045.3|4054.3|4045.3|4054.1|4045.1|0
1651188670000|2022-04-28 23:31:10|4054.1|4045.1|4054.3|4045.3|4054.3|4045.3|4054.1|4045.1|0
1651188690000|2022-04-28 23:31:30|4054.1|4045.1|4054|4045|4054.1|4045.1|4054|4045|0
1651188700000|2022-04-28 23:31:40|4053.9|4044.9|4053.7|4044.7|4054|4045|4053.7|4044.7|0
1651188710000|2022-04-28 23:31:50|4053.6|4044.6|4053.7|4044.7|4053.7|4044.7|4053.6|4044.6|0
1651188720000|2022-04-28 23:32:00|4053.6|4044.6|4053.4|4044.4|4053.7|4044.7|4053.4|4044.4|0
1651188730000|2022-04-28 23:32:10|4053.2|4044.2|4052.7|4043.7|4053.2|4044.2|4052.6|4043.6|0
1651188740000|2022-04-28 23:32:20|4052.6|4043.6|4052.6|4043.6|4052.9|4043.9|4052.6|4043.6|0
1651188750000|2022-04-28 23:32:30|4052.7|4043.7|4052.3|4043.3|4052.7|4043.7|4052.3|4043.3|0
1651188760000|2022-04-28 23:32:40|4051.9|4042.9|4051.9|4042.9|4052.3|4043.3|4051.9|4042.9|0
1651188770000|2022-04-28 23:32:50|4052|4043|4052.1|4043.1|4052.3|4043.3|4051.9|4042.9|0
1651188780000|2022-04-28 23:33:00|4052.3|4043.3|4052.6|4043.6|4052.6|4043.6|4052.3|4043.3|0
1651188790000|2022-04-28 23:33:10|4052.4|4043.4|4052.4|4043.4|4052.6|4043.6|4052.4|4043.4|0
1651188800000|2022-04-28 23:33:20|4052.6|4043.6|4051.9|4042.9|4052.6|4043.6|4051.9|4042.9|0
1651188810000|2022-04-28 23:33:30|4052|4043|4051.9|4042.9|4052|4043|4051.7|4042.7|0
1651188820000|2022-04-28 23:33:40|4052|4043|4052|4043|4052.3|4043.3|4052|4043|0
1651188830000|2022-04-28 23:33:50|4051.7|4042.7|4051.7|4042.7|4051.7|4042.7|4051.6|4042.6|0
1651188840000|2022-04-28 23:34:00|4052|4043|4051.9|4042.9|4052|4043|4051.9|4042.9|0
1651188850000|2022-04-28 23:34:10|4052|4043|4052|4043|4052|4043|4051.7|4042.7|0
1651188860000|2022-04-28 23:34:20|4051.7|4042.7|4051.4|4042.4|4051.7|4042.7|4051.4|4042.4|0
1651188870000|2022-04-28 23:34:30|4051.7|4042.7|4051.7|4042.7|4051.7|4042.7|4051.7|4042.7|0
1651188880000|2022-04-28 23:34:40|4051.6|4042.6|4051.7|4042.7|4051.7|4042.7|4051.4|4042.4|0
1651188890000|2022-04-28 23:34:50|4051.6|4042.6|4051.7|4042.7|4051.9|4042.9|4051.6|4042.6|0
1651188900000|2022-04-28 23:35:00|4051.8|4042.8|4051.9|4042.9|4052.3|4043.3|4051.8|4042.8|0
1651188910000|2022-04-28 23:35:10|4051.7|4042.7|4052.1|4043.1|4052.1|4043.1|4051.7|4042.7|0
1651188920000|2022-04-28 23:35:20|4052.3|4043.3|4052.1|4043.1|4052.3|4043.3|4052|4043|0
1651188930000|2022-04-28 23:35:30|4052.3|4043.3|4052|4043|4052.3|4043.3|4052|4043|0
1651188940000|2022-04-28 23:35:40|4052.1|4043.1|4052|4043|4052.3|4043.3|4052|4043|0
1651188950000|2022-04-28 23:35:50|4052.1|4043.1|4052.3|4043.3|4052.3|4043.3|4052|4043|0
1651188960000|2022-04-28 23:36:00|4052.5|4043.5|4052.6|4043.6|4052.6|4043.6|4052.5|4043.5|0
1651188970000|2022-04-28 23:36:10|4052.4|4043.4|4052|4043|4052.4|4043.4|4052|4043|0
1651188990000|2022-04-28 23:36:30|4051.7|4042.7|4051.1|4042.1|4051.7|4042.7|4051.1|4042.1|0
1651189000000|2022-04-28 23:36:40|4051.7|4042.7|4051.6|4042.6|4051.7|4042.7|4051.4|4042.4|0
1651189010000|2022-04-28 23:36:50|4051.4|4042.4|4051.1|4042.1|4051.4|4042.4|4051.1|4042.1|0
1651189020000|2022-04-28 23:37:00|4051.4|4042.4|4051.7|4042.7|4051.7|4042.7|4051|4042|0
1651189030000|2022-04-28 23:37:10|4051.6|4042.6|4051.7|4042.7|4051.9|4042.9|4051.6|4042.6|0
1651189040000|2022-04-28 23:37:20|4052|4043|4051.7|4042.7|4052|4043|4051.7|4042.7|0
1651189050000|2022-04-28 23:37:30|4051.8|4042.8|4052|4043|4052|4043|4051.7|4042.7|0
1651189060000|2022-04-28 23:37:40|4052.3|4043.3|4052|4043|4052.3|4043.3|4052|4043|0
1651189070000|2022-04-28 23:37:50|4052.1|4043.1|4052.3|4043.3|4052.3|4043.3|4052|4043|0
1651189080000|2022-04-28 23:38:00|4052.4|4043.4|4052.1|4043.1|4052.4|4043.4|4052|4043|0
1651189090000|2022-04-28 23:38:10|4052.3|4043.3|4052.1|4043.1|4052.3|4043.3|4052.1|4043.1|0
1651189100000|2022-04-28 23:38:20|4052|4043|4052|4043|4052|4043|4052|4043|0
1651189110000|2022-04-28 23:38:30|4052.1|4043.1|4052|4043|4052.1|4043.1|4052|4043|0
1651189120000|2022-04-28 23:38:40|4052.1|4043.1|4052.1|4043.1|4052.1|4043.1|4052.1|4043.1|0
1651189130000|2022-04-28 23:38:50|4052|4043|4051.9|4042.9|4052|4043|4051.9|4042.9|0
1651189140000|2022-04-28 23:39:00|4052|4043|4051.1|4042.1|4052|4043|4051.1|4042.1|0
1651189150000|2022-04-28 23:39:10|4051.3|4042.3|4050.3|4041.3|4051.3|4042.3|4050.3|4041.3|0
1651189160000|2022-04-28 23:39:20|4050.4|4041.4|4050.3|4041.3|4050.6|4041.6|4050.3|4041.3|0
1651189170000|2022-04-28 23:39:30|4049.8|4040.8|4050|4041|4050.1|4041.1|4049.7|4040.7|0
1651189180000|2022-04-28 23:39:40|4049.9|4040.9|4050|4041|4050|4041|4049.9|4040.9|0
1651189190000|2022-04-28 23:39:50|4050.3|4041.3|4050.6|4041.6|4050.6|4041.6|4050.3|4041.3|0
1651189210000|2022-04-28 23:40:10|4050.8|4041.8|4050.9|4041.9|4050.9|4041.9|4050.8|4041.8|0
1651189240000|2022-04-28 23:40:40|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.3|4041.3|0
1651189250000|2022-04-28 23:40:50|4050.4|4041.4|4050.4|4041.4|4050.6|4041.6|4050.3|4041.3|0
1651189260000|2022-04-28 23:41:00|4050.6|4041.6|4050.3|4041.3|4050.6|4041.6|4050.3|4041.3|0
1651189270000|2022-04-28 23:41:10|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.3|4041.3|0
1651189280000|2022-04-28 23:41:20|4050|4041|4050|4041|4050|4041|4050|4041|0
1651189300000|2022-04-28 23:41:40|4050.2|4041.2|4050.2|4041.2|4050.3|4041.3|4049.9|4040.9|0
1651189310000|2022-04-28 23:41:50|4049.9|4040.9|4050|4041|4050|4041|4049.9|4040.9|0
1651189320000|2022-04-28 23:42:00|4049.9|4040.9|4049.6|4040.6|4049.9|4040.9|4049.6|4040.6|0
1651189330000|2022-04-28 23:42:10|4049.3|4040.3|4049.6|4040.6|4049.7|4040.7|4049.3|4040.3|0
1651189340000|2022-04-28 23:42:20|4049.7|4040.7|4050.2|4041.2|4050.3|4041.3|4049.7|4040.7|0
1651189350000|2022-04-28 23:42:30|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.3|4041.3|0
1651189360000|2022-04-28 23:42:40|4050.2|4041.2|4050.2|4041.2|4050.3|4041.3|4050.2|4041.2|0
1651189370000|2022-04-28 23:42:50|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.2|4041.2|0
1651189380000|2022-04-28 23:43:00|4050.4|4041.4|4050.7|4041.7|4050.7|4041.7|4050.4|4041.4|0
1651189390000|2022-04-28 23:43:10|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|0
1651189400000|2022-04-28 23:43:20|4050.5|4041.5|4050.3|4041.3|4050.5|4041.5|4050.2|4041.2|0
1651189410000|2022-04-28 23:43:30|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.3|4041.3|0
1651189420000|2022-04-28 23:43:40|4050.4|4041.4|4050.3|4041.3|4050.4|4041.4|4050.3|4041.3|0
1651189430000|2022-04-28 23:43:50|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|0
1651189440000|2022-04-28 23:44:00|4050.3|4041.3|4049.9|4040.9|4050.3|4041.3|4049.9|4040.9|0
1651189480000|2022-04-28 23:44:40|4050|4041|4050.2|4041.2|4050.2|4041.2|4050|4041|0
1651189500000|2022-04-28 23:45:00|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|0
1651189530000|2022-04-28 23:45:30|4050.3|4041.3|4050.2|4041.2|4050.3|4041.3|4050.2|4041.2|0
1651189540000|2022-04-28 23:45:40|4050.3|4041.3|4050.2|4041.2|4050.3|4041.3|4050.2|4041.2|0
1651189550000|2022-04-28 23:45:50|4050|4041|4049.9|4040.9|4050.2|4041.2|4049.9|4040.9|0
1651189570000|2022-04-28 23:46:10|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|4049.6|4040.6|0
1651189580000|2022-04-28 23:46:20|4049.8|4040.8|4049.9|4040.9|4049.9|4040.9|4049.8|4040.8|0
1651189590000|2022-04-28 23:46:30|4050|4041|4050.3|4041.3|4050.3|4041.3|4050|4041|0
1651189600000|2022-04-28 23:46:40|4050.4|4041.4|4050.4|4041.4|4050.7|4041.7|4050.4|4041.4|0
1651189610000|2022-04-28 23:46:50|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.2|4041.2|0
1651189620000|2022-04-28 23:47:00|4050.6|4041.6|4050.2|4041.2|4050.6|4041.6|4050.2|4041.2|0
1651189630000|2022-04-28 23:47:10|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|4050.3|4041.3|0
1651189640000|2022-04-28 23:47:20|4050.2|4041.2|4050|4041|4050.2|4041.2|4050|4041|0
1651189660000|2022-04-28 23:47:40|4050.1|4041.1|4050.2|4041.2|4050.2|4041.2|4050.1|4041.1|0
1651189670000|2022-04-28 23:47:50|4050|4041|4050.2|4041.2|4050.2|4041.2|4050|4041|0
1651189690000|2022-04-28 23:48:10|4050.3|4041.3|4050.7|4041.7|4050.7|4041.7|4050.3|4041.3|0
1651189720000|2022-04-28 23:48:40|4050.9|4041.9|4050.7|4041.7|4050.9|4041.9|4050.7|4041.7|0
1651189740000|2022-04-28 23:49:00|4050.5|4041.5|4050.4|4041.4|4050.7|4041.7|4050.4|4041.4|0
1651189750000|2022-04-28 23:49:10|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.2|4041.2|0
1651189760000|2022-04-28 23:49:20|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|4050.2|4041.2|0
1651189770000|2022-04-28 23:49:30|4050.3|4041.3|4050.4|4041.4|4050.4|4041.4|4050.2|4041.2|0
1651189780000|2022-04-28 23:49:40|4050.6|4041.6|4051|4042|4051|4042|4050.4|4041.4|0
1651189810000|2022-04-28 23:50:10|4050.8|4041.8|4051|4042|4051|4042|4050.7|4041.7|0
1651189820000|2022-04-28 23:50:20|4051.3|4042.3|4051.3|4042.3|4051.3|4042.3|4051.1|4042.1|0
1651189830000|2022-04-28 23:50:30|4051.4|4042.4|4051.3|4042.3|4051.6|4042.6|4051.3|4042.3|0
1651189850000|2022-04-28 23:50:50|4051.2|4042.2|4051|4042|4051.2|4042.2|4051|4042|0
1651189860000|2022-04-28 23:51:00|4051.3|4042.3|4051|4042|4051.3|4042.3|4051|4042|0
1651189870000|2022-04-28 23:51:10|4050.8|4041.8|4050.7|4041.7|4050.8|4041.8|4050.7|4041.7|0
1651189880000|2022-04-28 23:51:20|4050.3|4041.3|4050.2|4041.2|4050.3|4041.3|4050.2|4041.2|0
1651189890000|2022-04-28 23:51:30|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|4050.4|4041.4|0
1651189900000|2022-04-28 23:51:40|4050.6|4041.6|4050.6|4041.6|4050.7|4041.7|4050.6|4041.6|0
1651189910000|2022-04-28 23:51:50|4050.7|4041.7|4050.4|4041.4|4050.7|4041.7|4050.4|4041.4|0
1651189920000|2022-04-28 23:52:00|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|4050.7|4041.7|0
1651189930000|2022-04-28 23:52:10|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|0
1651189940000|2022-04-28 23:52:20|4050.5|4041.5|4050.7|4041.7|4050.7|4041.7|4050.4|4041.4|0
1651189970000|2022-04-28 23:52:50|4050.9|4041.9|4051|4042|4051|4042|4050.7|4041.7|0
1651189990000|2022-04-28 23:53:10|4051.3|4042.3|4051.3|4042.3|4051.3|4042.3|4051.3|4042.3|0
1651190000000|2022-04-28 23:53:20|4051.4|4042.4|4051|4042|4051.4|4042.4|4051|4042|0
1651190010000|2022-04-28 23:53:30|4050.9|4041.9|4050.7|4041.7|4050.9|4041.9|4050.7|4041.7|0
1651190020000|2022-04-28 23:53:40|4050.6|4041.6|4050.3|4041.3|4050.6|4041.6|4050.3|4041.3|0
1651190030000|2022-04-28 23:53:50|4050.7|4041.7|4050.7|4041.7|4051|4042|4050.7|4041.7|0
1651190040000|2022-04-28 23:54:00|4050.9|4041.9|4051.3|4042.3|4051.3|4042.3|4050.9|4041.9|0
1651190050000|2022-04-28 23:54:10|4051.4|4042.4|4051.3|4042.3|4051.4|4042.4|4051.3|4042.3|0
1651190060000|2022-04-28 23:54:20|4051.4|4042.4|4051.3|4042.3|4051.4|4042.4|4051.3|4042.3|0
1651190090000|2022-04-28 23:54:50|4051.4|4042.4|4051.4|4042.4|4051.4|4042.4|4051.3|4042.3|0
1651190100000|2022-04-28 23:55:00|4051.6|4042.6|4051.4|4042.4|4051.6|4042.6|4051.3|4042.3|0
1651190110000|2022-04-28 23:55:10|4051.3|4042.3|4051.3|4042.3|4051.3|4042.3|4051.1|4042.1|0
1651190120000|2022-04-28 23:55:20|4051.4|4042.4|4051.3|4042.3|4051.4|4042.4|4051.3|4042.3|0
1651190150000|2022-04-28 23:55:50|4051.2|4042.2|4051|4042|4051.2|4042.2|4051|4042|0
1651190160000|2022-04-28 23:56:00|4050.9|4041.9|4051.3|4042.3|4051.3|4042.3|4050.9|4041.9|0
1651190180000|2022-04-28 23:56:20|4051.4|4042.4|4051.1|4042.1|4051.4|4042.4|4051.1|4042.1|0
1651190190000|2022-04-28 23:56:30|4051.3|4042.3|4051.1|4042.1|4051.3|4042.3|4051.1|4042.1|0
1651190200000|2022-04-28 23:56:40|4051|4042|4051|4042|4051|4042|4051|4042|0
1651190210000|2022-04-28 23:56:50|4050.8|4041.8|4050.7|4041.7|4051|4042|4050.7|4041.7|0
1651190230000|2022-04-28 23:57:10|4050.6|4041.6|4050.7|4041.7|4050.7|4041.7|4050.6|4041.6|0
1651190240000|2022-04-28 23:57:20|4050.6|4041.6|4051|4042|4051|4042|4050.6|4041.6|0
1651190260000|2022-04-28 23:57:40|4050.8|4041.8|4050.7|4041.7|4050.8|4041.8|4050.7|4041.7|0
1651190280000|2022-04-28 23:58:00|4051|4042|4051|4042|4051|4042|4050.9|4041.9|0
1651190290000|2022-04-28 23:58:10|4051.1|4042.1|4051.3|4042.3|4051.3|4042.3|4051.1|4042.1|0
1651190300000|2022-04-28 23:58:20|4051|4042|4051|4042|4051|4042|4050.7|4041.7|0
1651190310000|2022-04-28 23:58:30|4051.3|4042.3|4051.6|4042.6|4051.6|4042.6|4051.3|4042.3|0
1651190320000|2022-04-28 23:58:40|4051.4|4042.4|4051.4|4042.4|4051.4|4042.4|4051.3|4042.3|0
1651190330000|2022-04-28 23:58:50|4051.6|4042.6|4051.6|4042.6|4051.6|4042.6|4051.3|4042.3|0
1651190340000|2022-04-28 23:59:00|4051.2|4042.2|4051.3|4042.3|4051.3|4042.3|4051|4042|0
1651190350000|2022-04-28 23:59:10|4051.2|4042.2|4050.7|4041.7|4051.2|4042.2|4050.7|4041.7|0
1651190360000|2022-04-28 23:59:20|4050.5|4041.5|4050.7|4041.7|4050.7|4041.7|4050.4|4041.4|0
1651190380000|2022-04-28 23:59:40|4051|4042|4051|4042|4051|4042|4051|4042|0
1651190390000|2022-04-28 23:59:50|4050.8|4041.8|4051|4042|4051|4042|4050.7|4041.7|0
1651190400000|2022-04-29 00:00:00|4051.3|4042.3|4051.3|4042.3|4051.6|4042.6|4051.3|4042.3|0
1651190410000|2022-04-29 00:00:10|4051.5|4042.5|4052.2|4043.2|4052.2|4043.2|4051.5|4042.5|0
1651190420000|2022-04-29 00:00:20|4052|4043|4051.6|4042.6|4052|4043|4051.3|4042.3|0
1651190430000|2022-04-29 00:00:30|4051.3|4042.3|4050.7|4041.7|4051.4|4042.4|4050.7|4041.7|0
1651190440000|2022-04-29 00:00:40|4051|4042|4051.3|4042.3|4051.3|4042.3|4051|4042|0
1651190450000|2022-04-29 00:00:50|4051.4|4042.4|4051.1|4042.1|4051.4|4042.4|4051.1|4042.1|0
1651190460000|2022-04-29 00:01:00|4051|4042|4051.3|4042.3|4051.4|4042.4|4051|4042|0
1651190470000|2022-04-29 00:01:10|4051.4|4042.4|4051.6|4042.6|4052.2|4043.2|4051.4|4042.4|0
1651190480000|2022-04-29 00:01:20|4051.8|4042.8|4051.6|4042.6|4051.9|4042.9|4051.6|4042.6|0
1651190500000|2022-04-29 00:01:40|4051.8|4042.8|4052.2|4043.2|4052.2|4043.2|4051.8|4042.8|0
1651190510000|2022-04-29 00:01:50|4052.4|4043.4|4052.4|4043.4|4052.4|4043.4|4052.4|4043.4|0
1651190520000|2022-04-29 00:02:00|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|4052.4|4043.4|0
1651190530000|2022-04-29 00:02:10|4052.5|4043.5|4052.2|4043.2|4052.5|4043.5|4051.9|4042.9|0
1651190540000|2022-04-29 00:02:20|4051.9|4042.9|4051.9|4042.9|4051.9|4042.9|4051.9|4042.9|0
1651190550000|2022-04-29 00:02:30|4052.1|4043.1|4052.2|4043.2|4052.3|4043.3|4052.1|4043.1|0
1651190560000|2022-04-29 00:02:40|4052.3|4043.3|4052.2|4043.2|4052.3|4043.3|4052|4043|0
1651190570000|2022-04-29 00:02:50|4052.4|4043.4|4052.4|4043.4|4052.7|4043.7|4052.4|4043.4|0
1651190580000|2022-04-29 00:03:00|4052.5|4043.5|4052.4|4043.4|4052.7|4043.7|4052.4|4043.4|0
1651190590000|2022-04-29 00:03:10|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|0
1651190600000|2022-04-29 00:03:20|4052.4|4043.4|4052.4|4043.4|4052.4|4043.4|4052.4|4043.4|0
1651190610000|2022-04-29 00:03:30|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|0
1651190620000|2022-04-29 00:03:40|4051.9|4042.9|4051.9|4042.9|4052.2|4043.2|4051.9|4042.9|0
1651190630000|2022-04-29 00:03:50|4052|4043|4052.2|4043.2|4052.2|4043.2|4052|4043|0
1651190640000|2022-04-29 00:04:00|4051.9|4042.9|4052.2|4043.2|4052.2|4043.2|4051.9|4042.9|0
1651190660000|2022-04-29 00:04:20|4052.4|4043.4|4052.7|4043.7|4052.7|4043.7|4052.4|4043.4|0
1651190680000|2022-04-29 00:04:40|4052.6|4043.6|4052.4|4043.4|4052.6|4043.6|4052.4|4043.4|0
1651190690000|2022-04-29 00:04:50|4052.3|4043.3|4052.2|4043.2|4052.4|4043.4|4052.2|4043.2|0
1651190700000|2022-04-29 00:05:00|4052.4|4043.4|4052.4|4043.4|4052.7|4043.7|4052.2|4043.2|0
1651190710000|2022-04-29 00:05:10|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|0
1651190720000|2022-04-29 00:05:20|4052.5|4043.5|4052.2|4043.2|4052.5|4043.5|4052.2|4043.2|0
1651190740000|2022-04-29 00:05:40|4052.4|4043.4|4052.4|4043.4|4052.4|4043.4|4052.2|4043.2|0
1651190760000|2022-04-29 00:06:00|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|0
1651190770000|2022-04-29 00:06:10|4052.5|4043.5|4052.4|4043.4|4052.5|4043.5|4052.4|4043.4|0
1651190780000|2022-04-29 00:06:20|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|4052.7|4043.7|0
1651190810000|2022-04-29 00:06:50|4052.8|4043.8|4052.9|4043.9|4053|4044|4052.7|4043.7|0
1651190820000|2022-04-29 00:07:00|4053|4044|4053.3|4044.3|4053.3|4044.3|4053|4044|0
1651190870000|2022-04-29 00:07:50|4053.4|4044.4|4053.6|4044.6|4053.6|4044.6|4053.4|4044.4|0
1651190890000|2022-04-29 00:08:10|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|0
1651190910000|2022-04-29 00:08:30|4053|4044|4053.6|4044.6|4053.6|4044.6|4053|4044|0
1651190950000|2022-04-29 00:09:10|4053.8|4044.8|4053.6|4044.6|4053.8|4044.8|4053.6|4044.6|0
1651190960000|2022-04-29 00:09:20|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|0
1651190970000|2022-04-29 00:09:30|4053.4|4044.4|4053.6|4044.6|4053.6|4044.6|4053.3|4044.3|0
1651190980000|2022-04-29 00:09:40|4053.4|4044.4|4053.6|4044.6|4053.6|4044.6|4053.4|4044.4|0
1651190990000|2022-04-29 00:09:50|4053.7|4044.7|4053.6|4044.6|4053.7|4044.7|4053.6|4044.6|0
1651191000000|2022-04-29 00:10:00|4053.3|4044.3|4053.8|4044.8|4053.8|4044.8|4053.3|4044.3|0
1651191020000|2022-04-29 00:10:20|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|0
1651191030000|2022-04-29 00:10:30|4053.5|4044.5|4053.6|4044.6|4053.6|4044.6|4053.5|4044.5|0
1651191040000|2022-04-29 00:10:40|4053.8|4044.8|4053.6|4044.6|4053.8|4044.8|4053.6|4044.6|0
1651191050000|2022-04-29 00:10:50|4053.7|4044.7|4053.6|4044.6|4053.7|4044.7|4053.6|4044.6|0
1651191060000|2022-04-29 00:11:00|4053.8|4044.8|4053.6|4044.6|4053.8|4044.8|4053.4|4044.4|0
1651191070000|2022-04-29 00:11:10|4053.4|4044.4|4053.3|4044.3|4053.4|4044.4|4053.3|4044.3|0
1651191080000|2022-04-29 00:11:20|4053.5|4044.5|4053.6|4044.6|4053.6|4044.6|4053.5|4044.5|0
1651191090000|2022-04-29 00:11:30|4053.7|4044.7|4053.8|4044.8|4053.8|4044.8|4053.7|4044.7|0
1651191110000|2022-04-29 00:11:50|4054.1|4045.1|4054.1|4045.1|4054.1|4045.1|4054.1|4045.1|0
1651191120000|2022-04-29 00:12:00|4054.3|4045.3|4054.7|4045.7|4054.7|4045.7|4054.3|4045.3|0
1651191130000|2022-04-29 00:12:10|4054.4|4045.4|4056.7|4047.7|4056.7|4047.7|4054.4|4045.4|0
1651191150000|2022-04-29 00:12:30|4057|4048|4057|4048|4057|4048|4056.7|4047.7|0
1651191160000|2022-04-29 00:12:40|4056.7|4047.7|4057.3|4048.3|4057.3|4048.3|4056.7|4047.7|0
1651191170000|2022-04-29 00:12:50|4057.5|4048.5|4057.5|4048.5|4057.8|4048.8|4057.5|4048.5|0
1651191180000|2022-04-29 00:13:00|4058.1|4049.1|4057.8|4048.8|4058.1|4049.1|4057.5|4048.5|0
1651191190000|2022-04-29 00:13:10|4057.7|4048.7|4057.7|4048.7|4057.8|4048.8|4057.5|4048.5|0
1651191200000|2022-04-29 00:13:20|4057.3|4048.3|4057|4048|4057.4|4048.4|4057|4048|0
1651191210000|2022-04-29 00:13:30|4056.7|4047.7|4057.3|4048.3|4057.3|4048.3|4056.7|4047.7|0
1651191220000|2022-04-29 00:13:40|4057|4048|4057|4048|4057|4048|4057|4048|0
1651191230000|2022-04-29 00:13:50|4057.1|4048.1|4057|4048|4057.1|4048.1|4057|4048|0
1651191240000|2022-04-29 00:14:00|4057.1|4048.1|4057|4048|4057.1|4048.1|4057|4048|0
1651191250000|2022-04-29 00:14:10|4056.8|4047.8|4057|4048|4057|4048|4056.8|4047.8|0
1651191260000|2022-04-29 00:14:20|4057.2|4048.2|4057.3|4048.3|4057.3|4048.3|4057|4048|0
1651191280000|2022-04-29 00:14:40|4057.5|4048.5|4057.5|4048.5|4057.5|4048.5|4057.5|4048.5|0
1651191300000|2022-04-29 00:15:00|4057.8|4048.8|4057.8|4048.8|4057.8|4048.8|4057.8|4048.8|0
1651191320000|2022-04-29 00:15:20|4058.1|4049.1|4059.2|4050.2|4059.2|4050.2|4058.1|4049.1|0
1651191330000|2022-04-29 00:15:30|4059.4|4050.4|4059|4050|4059.4|4050.4|4058.7|4049.7|0
1651191340000|2022-04-29 00:15:40|4058.8|4049.8|4059|4050|4059|4050|4058.8|4049.8|0
1651191350000|2022-04-29 00:15:50|4058.8|4049.8|4058.7|4049.7|4059|4050|4058.7|4049.7|0
1651191360000|2022-04-29 00:16:00|4058.4|4049.4|4058.5|4049.5|4058.7|4049.7|4058.4|4049.4|0
1651191370000|2022-04-29 00:16:10|4058.4|4049.4|4058.6|4049.6|4058.7|4049.7|4058.4|4049.4|0
1651191380000|2022-04-29 00:16:20|4058.5|4049.5|4058.7|4049.7|4058.7|4049.7|4058.4|4049.4|0
1651191390000|2022-04-29 00:16:30|4058.8|4049.8|4058.4|4049.4|4058.8|4049.8|4058.4|4049.4|0
1651191400000|2022-04-29 00:16:40|4058.5|4049.5|4058.7|4049.7|4058.7|4049.7|4058.4|4049.4|0
1651191410000|2022-04-29 00:16:50|4058.9|4049.9|4059.5|4050.5|4059.5|4050.5|4058.9|4049.9|0
1651191430000|2022-04-29 00:17:10|4059.7|4050.7|4059.5|4050.5|4059.7|4050.7|4059.2|4050.2|0
1651191440000|2022-04-29 00:17:20|4059.8|4050.8|4059.8|4050.8|4059.8|4050.8|4059.8|4050.8|0
1651191450000|2022-04-29 00:17:30|4059.9|4050.9|4060.7|4051.7|4060.7|4051.7|4059.9|4050.9|0
1651191460000|2022-04-29 00:17:40|4060.4|4051.4|4059.9|4050.9|4060.4|4051.4|4059.8|4050.8|0
1651191470000|2022-04-29 00:17:50|4060|4051|4060.1|4051.1|4060.1|4051.1|4059.8|4050.8|0
1651191480000|2022-04-29 00:18:00|4060.4|4051.4|4060.4|4051.4|4060.4|4051.4|4060.1|4051.1|0
1651191490000|2022-04-29 00:18:10|4061.4|4052.4|4061.5|4052.5|4061.8|4052.8|4061.4|4052.4|0
1651191500000|2022-04-29 00:18:20|4061.8|4052.8|4061.5|4052.5|4061.8|4052.8|4061.5|4052.5|0
1651191510000|2022-04-29 00:18:30|4061.6|4052.6|4061.8|4052.8|4061.8|4052.8|4061.6|4052.6|0
1651191520000|2022-04-29 00:18:40|4061.9|4052.9|4062.1|4053.1|4062.1|4053.1|4061.8|4052.8|0
1651191530000|2022-04-29 00:18:50|4061.8|4052.8|4061.5|4052.5|4062.2|4053.2|4061.5|4052.5|0
1651191540000|2022-04-29 00:19:00|4061.4|4052.4|4061.5|4052.5|4061.5|4052.5|4061.2|4052.2|0
1651191550000|2022-04-29 00:19:10|4061.4|4052.4|4061.2|4052.2|4061.4|4052.4|4061.2|4052.2|0
1651191560000|2022-04-29 00:19:20|4061.4|4052.4|4061.1|4052.1|4061.4|4052.4|4061|4052|0
1651191570000|2022-04-29 00:19:30|4061|4052|4061.2|4052.2|4061.2|4052.2|4061|4052|0
1651191580000|2022-04-29 00:19:40|4061.1|4052.1|4061.1|4052.1|4061.1|4052.1|4061|4052|0
1651191590000|2022-04-29 00:19:50|4061|4052|4061|4052|4061|4052|4061|4052|0
1651191600000|2022-04-29 00:20:00|4061.2|4052.2|4061.5|4052.5|4061.5|4052.5|4061.2|4052.2|0
1651191610000|2022-04-29 00:20:10|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|0
1651191620000|2022-04-29 00:20:20|4061.2|4052.2|4061.2|4052.2|4061.2|4052.2|4061.2|4052.2|0
1651191630000|2022-04-29 00:20:30|4061.4|4052.4|4061.5|4052.5|4061.5|4052.5|4061.2|4052.2|0
1651191650000|2022-04-29 00:20:50|4061.6|4052.6|4061.8|4052.8|4062.1|4053.1|4061.6|4052.6|0
1651191660000|2022-04-29 00:21:00|4061.7|4052.7|4062.4|4053.4|4062.4|4053.4|4061.7|4052.7|0
1651191670000|2022-04-29 00:21:10|4062.5|4053.5|4062.4|4053.4|4062.7|4053.7|4062.4|4053.4|0
1651191690000|2022-04-29 00:21:30|4062.3|4053.3|4062.1|4053.1|4062.3|4053.3|4062.1|4053.1|0
1651191700000|2022-04-29 00:21:40|4062.2|4053.2|4062.4|4053.4|4062.4|4053.4|4062.1|4053.1|0
1651191710000|2022-04-29 00:21:50|4062.3|4053.3|4062.4|4053.4|4062.4|4053.4|4062.2|4053.2|0
1651191720000|2022-04-29 00:22:00|4062.3|4053.3|4061.8|4052.8|4062.3|4053.3|4061.7|4052.7|0
1651191740000|2022-04-29 00:22:20|4061.7|4052.7|4061.8|4052.8|4061.8|4052.8|4061.5|4052.5|0
1651191750000|2022-04-29 00:22:30|4061.7|4052.7|4062.1|4053.1|4062.1|4053.1|4061.5|4052.5|0
1651191760000|2022-04-29 00:22:40|4062.2|4053.2|4062.6|4053.6|4062.6|4053.6|4062.2|4053.2|0
1651191770000|2022-04-29 00:22:50|4062.7|4053.7|4062.5|4053.5|4062.7|4053.7|4062.4|4053.4|0
1651191780000|2022-04-29 00:23:00|4062.6|4053.6|4063.8|4054.8|4063.8|4054.8|4062.4|4053.4|0
1651191790000|2022-04-29 00:23:10|4063.5|4054.5|4063.5|4054.5|4063.8|4054.8|4063.5|4054.5|0
1651191800000|2022-04-29 00:23:20|4063.6|4054.6|4063.8|4054.8|4063.8|4054.8|4063.5|4054.5|0
1651191810000|2022-04-29 00:23:30|4064.1|4055.1|4064.4|4055.4|4064.4|4055.4|4064.1|4055.1|0
1651191820000|2022-04-29 00:23:40|4064.5|4055.5|4064.7|4055.7|4064.7|4055.7|4064.5|4055.5|0
1651191830000|2022-04-29 00:23:50|4064.8|4055.8|4064.7|4055.7|4064.8|4055.8|4064.4|4055.4|0
1651191840000|2022-04-29 00:24:00|4064.8|4055.8|4064.9|4055.9|4064.9|4055.9|4064.4|4055.4|0
1651191850000|2022-04-29 00:24:10|4064.7|4055.7|4065.1|4056.1|4065.5|4056.5|4064.7|4055.7|0
1651191860000|2022-04-29 00:24:20|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|4064.7|4055.7|0
1651191870000|2022-04-29 00:24:30|4064.8|4055.8|4064.7|4055.7|4064.9|4055.9|4064.7|4055.7|0
1651191880000|2022-04-29 00:24:40|4064.8|4055.8|4065.2|4056.2|4065.2|4056.2|4064.7|4055.7|0
1651191900000|2022-04-29 00:25:00|4065|4056|4064.9|4055.9|4065|4056|4064.7|4055.7|0
1651191910000|2022-04-29 00:25:10|4064.7|4055.7|4064.7|4055.7|4064.9|4055.9|4064.7|4055.7|0
1651191920000|2022-04-29 00:25:20|4064.8|4055.8|4064.7|4055.7|4064.8|4055.8|4064.7|4055.7|0
1651191930000|2022-04-29 00:25:30|4064.9|4055.9|4065.4|4056.4|4065.4|4056.4|4064.9|4055.9|0
1651191940000|2022-04-29 00:25:40|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|0
1651191950000|2022-04-29 00:25:50|4065.3|4056.3|4065.2|4056.2|4065.4|4056.4|4065.2|4056.2|0
1651191960000|2022-04-29 00:26:00|4065.3|4056.3|4065.5|4056.5|4065.5|4056.5|4065.2|4056.2|0
1651191970000|2022-04-29 00:26:10|4065.3|4056.3|4065.5|4056.5|4065.5|4056.5|4065.2|4056.2|0
1651191980000|2022-04-29 00:26:20|4065.3|4056.3|4065.2|4056.2|4065.3|4056.3|4065.1|4056.1|0
1651191990000|2022-04-29 00:26:30|4065|4056|4064.9|4055.9|4065.1|4056.1|4064.9|4055.9|0
1651192000000|2022-04-29 00:26:40|4064.7|4055.7|4064.7|4055.7|4065.2|4056.2|4064.7|4055.7|0
1651192010000|2022-04-29 00:26:50|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|0
1651192020000|2022-04-29 00:27:00|4065.1|4056.1|4064.9|4055.9|4065.2|4056.2|4064.9|4055.9|0
1651192030000|2022-04-29 00:27:10|4065.1|4056.1|4064.9|4055.9|4065.1|4056.1|4064.9|4055.9|0
1651192040000|2022-04-29 00:27:20|4065.1|4056.1|4065.5|4056.5|4065.5|4056.5|4065.1|4056.1|0
1651192060000|2022-04-29 00:27:40|4065.8|4056.8|4066.1|4057.1|4066.1|4057.1|4065.8|4056.8|0
1651192070000|2022-04-29 00:27:50|4066.3|4057.3|4066.4|4057.4|4066.4|4057.4|4066.3|4057.3|0
1651192080000|2022-04-29 00:28:00|4066.6|4057.6|4066.1|4057.1|4066.6|4057.6|4065.8|4056.8|0
1651192090000|2022-04-29 00:28:10|4065.8|4056.8|4065.8|4056.8|4066.1|4057.1|4065.8|4056.8|0
1651192100000|2022-04-29 00:28:20|4065.9|4056.9|4066.6|4057.6|4066.6|4057.6|4065.9|4056.9|0
1651192110000|2022-04-29 00:28:30|4066.8|4057.8|4066.6|4057.6|4066.9|4057.9|4066.6|4057.6|0
1651192120000|2022-04-29 00:28:40|4066.5|4057.5|4066.6|4057.6|4066.6|4057.6|4066.5|4057.5|0
1651192130000|2022-04-29 00:28:50|4066.4|4057.4|4066.1|4057.1|4066.4|4057.4|4066.1|4057.1|0
1651192140000|2022-04-29 00:29:00|4066.3|4057.3|4066.1|4057.1|4066.4|4057.4|4066.1|4057.1|0
1651192150000|2022-04-29 00:29:10|4065.8|4056.8|4065.9|4056.9|4065.9|4056.9|4065.8|4056.8|0
1651192160000|2022-04-29 00:29:20|4065.8|4056.8|4065.8|4056.8|4065.8|4056.8|4065.8|4056.8|0
1651192180000|2022-04-29 00:29:40|4065.9|4056.9|4065.8|4056.8|4065.9|4056.9|4065.8|4056.8|0
1651192190000|2022-04-29 00:29:50|4065.7|4056.7|4065.8|4056.8|4065.8|4056.8|4065.5|4056.5|0
1651192200000|2022-04-29 00:30:00|4066.1|4057.1|4066.1|4057.1|4066.1|4057.1|4065.9|4056.9|0
1651192210000|2022-04-29 00:30:10|4065.9|4056.9|4066.1|4057.1|4066.1|4057.1|4065.9|4056.9|0
1651192220000|2022-04-29 00:30:20|4065.9|4056.9|4065.8|4056.8|4065.9|4056.9|4065.8|4056.8|0
1651192230000|2022-04-29 00:30:30|4065.7|4056.7|4065.5|4056.5|4065.7|4056.7|4065.5|4056.5|0
1651192240000|2022-04-29 00:30:40|4065.3|4056.3|4065.2|4056.2|4065.3|4056.3|4065.2|4056.2|0
1651192250000|2022-04-29 00:30:50|4065.1|4056.1|4064.9|4055.9|4065.1|4056.1|4064.9|4055.9|0
1651192260000|2022-04-29 00:31:00|4065.2|4056.2|4065.5|4056.5|4065.5|4056.5|4064.9|4055.9|0
1651192270000|2022-04-29 00:31:10|4065.3|4056.3|4065.2|4056.2|4065.3|4056.3|4065.2|4056.2|0
1651192280000|2022-04-29 00:31:20|4065.5|4056.5|4064.9|4055.9|4065.5|4056.5|4064.9|4055.9|0
1651192290000|2022-04-29 00:31:30|4065.2|4056.2|4064.9|4055.9|4065.2|4056.2|4064.9|4055.9|0
1651192320000|2022-04-29 00:32:00|4064.7|4055.7|4064.9|4055.9|4064.9|4055.9|4064.7|4055.7|0
1651192330000|2022-04-29 00:32:10|4065.1|4056.1|4065.1|4056.1|4065.5|4056.5|4064.9|4055.9|0
1651192340000|2022-04-29 00:32:20|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|0
1651192350000|2022-04-29 00:32:30|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|0
1651192360000|2022-04-29 00:32:40|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|0
1651192380000|2022-04-29 00:33:00|4065.2|4056.2|4065.5|4056.5|4065.5|4056.5|4065.2|4056.2|0
1651192410000|2022-04-29 00:33:30|4065.3|4056.3|4065.2|4056.2|4065.5|4056.5|4065.2|4056.2|0
1651192420000|2022-04-29 00:33:40|4065.1|4056.1|4064.9|4055.9|4065.1|4056.1|4064.9|4055.9|0
1651192440000|2022-04-29 00:34:00|4064.8|4055.8|4064.7|4055.7|4064.8|4055.8|4064.7|4055.7|0
1651192450000|2022-04-29 00:34:10|4064.8|4055.8|4064.7|4055.7|4064.8|4055.8|4064.7|4055.7|0
1651192490000|2022-04-29 00:34:50|4064.5|4055.5|4064.5|4055.5|4064.7|4055.7|4064.4|4055.4|0
1651192500000|2022-04-29 00:35:00|4064.6|4055.6|4064.7|4055.7|4064.7|4055.7|4064.6|4055.6|0
1651192510000|2022-04-29 00:35:10|4064.9|4055.9|4064.8|4055.8|4064.9|4055.9|4064.8|4055.8|0
1651192520000|2022-04-29 00:35:20|4064.9|4055.9|4064.9|4055.9|4064.9|4055.9|4064.8|4055.8|0
1651192530000|2022-04-29 00:35:30|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|0
1651192540000|2022-04-29 00:35:40|4065.2|4056.2|4064.9|4055.9|4065.2|4056.2|4064.9|4055.9|0
1651192550000|2022-04-29 00:35:50|4065.1|4056.1|4064.7|4055.7|4065.1|4056.1|4064.7|4055.7|0
1651192560000|2022-04-29 00:36:00|4064.8|4055.8|4064.9|4055.9|4064.9|4055.9|4064.8|4055.8|0
1651192570000|2022-04-29 00:36:10|4064.8|4055.8|4064.9|4055.9|4064.9|4055.9|4064.8|4055.8|0
1651192580000|2022-04-29 00:36:20|4065.2|4056.2|4064.9|4055.9|4065.2|4056.2|4064.9|4055.9|0
1651192590000|2022-04-29 00:36:30|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|0
1651192600000|2022-04-29 00:36:40|4065.5|4056.5|4065.8|4056.8|4065.8|4056.8|4065.5|4056.5|0
1651192610000|2022-04-29 00:36:50|4065.9|4056.9|4065.8|4056.8|4066.1|4057.1|4065.8|4056.8|0
1651192620000|2022-04-29 00:37:00|4065.7|4056.7|4065.5|4056.5|4065.7|4056.7|4065.5|4056.5|0
1651192630000|2022-04-29 00:37:10|4065.4|4056.4|4065.2|4056.2|4065.4|4056.4|4065.2|4056.2|0
1651192640000|2022-04-29 00:37:20|4065.5|4056.5|4065.8|4056.8|4065.8|4056.8|4065.5|4056.5|0
1651192650000|2022-04-29 00:37:30|4065.9|4056.9|4066.1|4057.1|4066.1|4057.1|4065.9|4056.9|0
1651192660000|2022-04-29 00:37:40|4065.8|4056.8|4065.8|4056.8|4065.8|4056.8|4065.8|4056.8|0
1651192680000|2022-04-29 00:38:00|4065.7|4056.7|4065.2|4056.2|4065.7|4056.7|4065.2|4056.2|0
1651192690000|2022-04-29 00:38:10|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|4064.9|4055.9|0
1651192700000|2022-04-29 00:38:20|4065.2|4056.2|4065.1|4056.1|4065.2|4056.2|4064.9|4055.9|0
1651192710000|2022-04-29 00:38:30|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|4065.1|4056.1|0
1651192720000|2022-04-29 00:38:40|4065.3|4056.3|4065.2|4056.2|4065.4|4056.4|4065.2|4056.2|0
1651192730000|2022-04-29 00:38:50|4065.1|4056.1|4064.9|4055.9|4065.1|4056.1|4064.9|4055.9|0
1651192740000|2022-04-29 00:39:00|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|4065.2|4056.2|0
1651192750000|2022-04-29 00:39:10|4065|4056|4064.4|4055.4|4065|4056|4064.4|4055.4|0
1651192760000|2022-04-29 00:39:20|4064.2|4055.2|4063.8|4054.8|4064.4|4055.4|4063.8|4054.8|0
1651192770000|2022-04-29 00:39:30|4063.5|4054.5|4063.9|4054.9|4064.1|4055.1|4063.5|4054.5|0
1651192780000|2022-04-29 00:39:40|4064.1|4055.1|4063.7|4054.7|4064.1|4055.1|4063.5|4054.5|0
1651192790000|2022-04-29 00:39:50|4063.8|4054.8|4063.8|4054.8|4063.8|4054.8|4063.7|4054.7|0
1651192800000|2022-04-29 00:40:00|4064.1|4055.1|4064.1|4055.1|4064.1|4055.1|4063.9|4054.9|0
1651192810000|2022-04-29 00:40:10|4063.1|4054.1|4063.2|4054.2|4063.2|4054.2|4062.9|4053.9|0
1651192830000|2022-04-29 00:40:30|4063.5|4054.5|4063.5|4054.5|4063.5|4054.5|4063.5|4054.5|0
1651192840000|2022-04-29 00:40:40|4063.8|4054.8|4064.1|4055.1|4064.1|4055.1|4063.8|4054.8|0
1651192850000|2022-04-29 00:40:50|4063.8|4054.8|4062.9|4053.9|4063.8|4054.8|4062.9|4053.9|0
1651192860000|2022-04-29 00:41:00|4063.1|4054.1|4063.5|4054.5|4063.5|4054.5|4063.1|4054.1|0
1651192900000|2022-04-29 00:41:40|4063.3|4054.3|4062.9|4053.9|4063.3|4054.3|4062.9|4053.9|0
1651192910000|2022-04-29 00:41:50|4062.8|4053.8|4062.7|4053.7|4062.8|4053.8|4062.7|4053.7|0
1651192920000|2022-04-29 00:42:00|4062.9|4053.9|4062.7|4053.7|4062.9|4053.9|4062.7|4053.7|0
1651192930000|2022-04-29 00:42:10|4062.5|4053.5|4062.4|4053.4|4062.7|4053.7|4062.4|4053.4|0
1651192940000|2022-04-29 00:42:20|4062.6|4053.6|4062.4|4053.4|4062.7|4053.7|4062.4|4053.4|0
1651192950000|2022-04-29 00:42:30|4062.5|4053.5|4062.4|4053.4|4062.5|4053.5|4062.4|4053.4|0
1651192970000|2022-04-29 00:42:50|4062.3|4053.3|4062.4|4053.4|4062.4|4053.4|4062.1|4053.1|0
1651192980000|2022-04-29 00:43:00|4062.1|4053.1|4062.1|4053.1|4062.4|4053.4|4062.1|4053.1|0
1651192990000|2022-04-29 00:43:10|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|0
1651193000000|2022-04-29 00:43:20|4062.3|4053.3|4062.1|4053.1|4062.4|4053.4|4062.1|4053.1|0
1651193010000|2022-04-29 00:43:30|4061.8|4052.8|4061.8|4052.8|4061.8|4052.8|4061.8|4052.8|0
1651193020000|2022-04-29 00:43:40|4061.6|4052.6|4061.8|4052.8|4061.8|4052.8|4061.5|4052.5|0
1651193030000|2022-04-29 00:43:50|4062.3|4053.3|4062.4|4053.4|4062.4|4053.4|4062.3|4053.3|0
1651193040000|2022-04-29 00:44:00|4062.5|4053.5|4062.7|4053.7|4062.7|4053.7|4062.5|4053.5|0
1651193050000|2022-04-29 00:44:10|4062.8|4053.8|4062.7|4053.7|4062.8|4053.8|4062.7|4053.7|0
1651193070000|2022-04-29 00:44:30|4062.5|4053.5|4062.4|4053.4|4062.5|4053.5|4062.4|4053.4|0
1651193080000|2022-04-29 00:44:40|4062.5|4053.5|4062.4|4053.4|4062.5|4053.5|4062.4|4053.4|0
1651193100000|2022-04-29 00:45:00|4062.1|4053.1|4062.1|4053.1|4062.4|4053.4|4062.1|4053.1|0
1651193110000|2022-04-29 00:45:10|4061.8|4052.8|4061.8|4052.8|4062.1|4053.1|4061.8|4052.8|0
1651193120000|2022-04-29 00:45:20|4061.7|4052.7|4061.5|4052.5|4061.7|4052.7|4061.5|4052.5|0
1651193130000|2022-04-29 00:45:30|4061.6|4052.6|4061.7|4052.7|4061.7|4052.7|4061.5|4052.5|0
1651193140000|2022-04-29 00:45:40|4061.5|4052.5|4061.8|4052.8|4061.8|4052.8|4061.5|4052.5|0
1651193150000|2022-04-29 00:45:50|4061.9|4052.9|4062.1|4053.1|4062.2|4053.2|4061.8|4052.8|0
1651193160000|2022-04-29 00:46:00|4062.2|4053.2|4062.9|4053.9|4062.9|4053.9|4062.2|4053.2|0
1651193180000|2022-04-29 00:46:20|4063.1|4054.1|4062.9|4053.9|4063.1|4054.1|4062.9|4053.9|0
1651193190000|2022-04-29 00:46:30|4062.7|4053.7|4062.2|4053.2|4062.7|4053.7|4062.1|4053.1|0
1651193200000|2022-04-29 00:46:40|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|0
1651193210000|2022-04-29 00:46:50|4062.3|4053.3|4062.1|4053.1|4062.3|4053.3|4062.1|4053.1|0
1651193220000|2022-04-29 00:47:00|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|4062.4|4053.4|0
1651193230000|2022-04-29 00:47:10|4062.6|4053.6|4062.4|4053.4|4062.7|4053.7|4062.2|4053.2|0
1651193240000|2022-04-29 00:47:20|4062.6|4053.6|4062.4|4053.4|4062.7|4053.7|4062.4|4053.4|0
1651193260000|2022-04-29 00:47:40|4062.3|4053.3|4062.2|4053.2|4062.3|4053.3|4062.1|4053.1|0
1651193270000|2022-04-29 00:47:50|4062.4|4053.4|4062.1|4053.1|4062.4|4053.4|4062.1|4053.1|0
1651193280000|2022-04-29 00:48:00|4062.2|4053.2|4062.2|4053.2|4062.4|4053.4|4062.2|4053.2|0
1651193290000|2022-04-29 00:48:10|4062.5|4053.5|4062.5|4053.5|4062.5|4053.5|4062.4|4053.4|0
1651193300000|2022-04-29 00:48:20|4062.4|4053.4|4062.2|4053.2|4062.4|4053.4|4062.2|4053.2|0
1651193320000|2022-04-29 00:48:40|4062.3|4053.3|4062.5|4053.5|4062.5|4053.5|4062.3|4053.3|0
1651193330000|2022-04-29 00:48:50|4062.4|4053.4|4062.4|4053.4|4062.5|4053.5|4062.4|4053.4|0
1651193340000|2022-04-29 00:49:00|4062.5|4053.5|4062.2|4053.2|4062.5|4053.5|4062.2|4053.2|0
1651193350000|2022-04-29 00:49:10|4062.5|4053.5|4062.2|4053.2|4062.5|4053.5|4062.2|4053.2|0
1651193360000|2022-04-29 00:49:20|4062.5|4053.5|4062.2|4053.2|4062.5|4053.5|4062.2|4053.2|0
1651193380000|2022-04-29 00:49:40|4062.3|4053.3|4062.5|4053.5|4062.5|4053.5|4062.3|4053.3|0
1651193390000|2022-04-29 00:49:50|4062.6|4053.6|4062.5|4053.5|4062.6|4053.6|4062.5|4053.5|0
1651193400000|2022-04-29 00:50:00|4062.6|4053.6|4062.6|4053.6|4062.8|4053.8|4062.6|4053.6|0
1651193410000|2022-04-29 00:50:10|4062.8|4053.8|4062.8|4053.8|4062.8|4053.8|4062.8|4053.8|0
1651193420000|2022-04-29 00:50:20|4062.9|4053.9|4063.1|4054.1|4063.1|4054.1|4062.9|4053.9|0
1651193430000|2022-04-29 00:50:30|4062.9|4053.9|4063.4|4054.4|4063.4|4054.4|4062.9|4053.9|0
1651193440000|2022-04-29 00:50:40|4063.5|4054.5|4063.4|4054.4|4063.6|4054.6|4063.4|4054.4|0
1651193450000|2022-04-29 00:50:50|4063.5|4054.5|4063.4|4054.4|4063.5|4054.5|4063.4|4054.4|0
1651193460000|2022-04-29 00:51:00|4063.6|4054.6|4063.6|4054.6|4063.6|4054.6|4063.4|4054.4|0
1651193470000|2022-04-29 00:51:10|4063.9|4054.9|4064.2|4055.2|4064.2|4055.2|4063.9|4054.9|0
1651193480000|2022-04-29 00:51:20|4064.3|4055.3|4064.4|4055.4|4064.5|4055.5|4063.9|4054.9|0
1651193490000|2022-04-29 00:51:30|4064.3|4055.3|4064.2|4055.2|4064.3|4055.3|4063.9|4054.9|0
1651193510000|2022-04-29 00:51:50|4063.9|4054.9|4063.9|4054.9|4063.9|4054.9|4063.9|4054.9|0
1651193520000|2022-04-29 00:52:00|4063.7|4054.7|4063.4|4054.4|4063.8|4054.8|4063.4|4054.4|0
1651193530000|2022-04-29 00:52:10|4063.1|4054.1|4063.4|4054.4|4063.4|4054.4|4063.1|4054.1|0
1651193540000|2022-04-29 00:52:20|4063.2|4054.2|4063.1|4054.1|4063.2|4054.2|4063.1|4054.1|0
1651193550000|2022-04-29 00:52:30|4063.3|4054.3|4063.1|4054.1|4063.4|4054.4|4063.1|4054.1|0
1651193560000|2022-04-29 00:52:40|4063.2|4054.2|4063.2|4054.2|4063.4|4054.4|4063.1|4054.1|0
1651193570000|2022-04-29 00:52:50|4063.1|4054.1|4063.1|4054.1|4063.1|4054.1|4062.8|4053.8|0
1651193640000|2022-04-29 00:54:00|4062.8|4053.8|4062.5|4053.5|4062.8|4053.8|4062.5|4053.5|0
1651193650000|2022-04-29 00:54:10|4062.4|4053.4|4062.2|4053.2|4062.4|4053.4|4062.2|4053.2|0
1651193660000|2022-04-29 00:54:20|4062|4053|4061.9|4052.9|4062|4053|4061.9|4052.9|0
1651193680000|2022-04-29 00:54:40|4061.4|4052.4|4061.8|4052.8|4061.9|4052.9|4061.4|4052.4|0
1651193690000|2022-04-29 00:54:50|4061.9|4052.9|4061.6|4052.6|4061.9|4052.9|4061.6|4052.6|0
1651193710000|2022-04-29 00:55:10|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|4061.4|4052.4|0
1651193730000|2022-04-29 00:55:30|4061.1|4052.1|4061.6|4052.6|4061.9|4052.9|4061.1|4052.1|0
1651193750000|2022-04-29 00:55:50|4061.5|4052.5|4061.9|4052.9|4061.9|4052.9|4061.4|4052.4|0
1651193760000|2022-04-29 00:56:00|4061.7|4052.7|4061.6|4052.6|4061.9|4052.9|4061.6|4052.6|0
1651193770000|2022-04-29 00:56:10|4061.8|4052.8|4061.9|4052.9|4061.9|4052.9|4061.8|4052.8|0
1651193800000|2022-04-29 00:56:40|4062.2|4053.2|4062.2|4053.2|4062.5|4053.5|4062.2|4053.2|0
1651193820000|2022-04-29 00:57:00|4062.3|4053.3|4062.2|4053.2|4062.5|4053.5|4062.2|4053.2|0
1651193830000|2022-04-29 00:57:10|4062.5|4053.5|4062.8|4053.8|4062.8|4053.8|4062.5|4053.5|0
1651193840000|2022-04-29 00:57:20|4063|4054|4063.1|4054.1|4063.1|4054.1|4063|4054|0
1651193850000|2022-04-29 00:57:30|4062.8|4053.8|4062.5|4053.5|4062.8|4053.8|4062.5|4053.5|0
1651193860000|2022-04-29 00:57:40|4062.2|4053.2|4062.5|4053.5|4062.5|4053.5|4062.2|4053.2|0
1651193870000|2022-04-29 00:57:50|4062.4|4053.4|4062.5|4053.5|4062.5|4053.5|4062.2|4053.2|0
1651193880000|2022-04-29 00:58:00|4062.6|4053.6|4063.1|4054.1|4063.1|4054.1|4062.6|4053.6|0
1651193890000|2022-04-29 00:58:10|4063.3|4054.3|4063.9|4054.9|4063.9|4054.9|4063.3|4054.3|0
1651193900000|2022-04-29 00:58:20|4064|4055|4063.9|4054.9|4064.5|4055.5|4063.9|4054.9|0
1651193910000|2022-04-29 00:58:30|4063.8|4054.8|4063.6|4054.6|4063.8|4054.8|4063.6|4054.6|0
1651193920000|2022-04-29 00:58:40|4063.8|4054.8|4064.5|4055.5|4064.5|4055.5|4063.8|4054.8|0
1651193930000|2022-04-29 00:58:50|4064.6|4055.6|4064.5|4055.5|4064.8|4055.8|4064.5|4055.5|0
1651193940000|2022-04-29 00:59:00|4064.2|4055.2|4064.5|4055.5|4064.5|4055.5|4064.2|4055.2|0
1651193950000|2022-04-29 00:59:10|4064.6|4055.6|4064.5|4055.5|4064.6|4055.6|4064.5|4055.5|0
1651193960000|2022-04-29 00:59:20|4064.6|4055.6|4064.6|4055.6|4064.8|4055.8|4064.6|4055.6|0
1651193970000|2022-04-29 00:59:30|4064.8|4055.8|4064.5|4055.5|4064.8|4055.8|4064.5|4055.5|0
1651193990000|2022-04-29 00:59:50|4064.4|4055.4|4064.5|4055.5|4064.5|4055.5|4064.3|4055.3|0
1651194000000|2022-04-29 01:00:00|4064.6|4055.6|4065.3|4056.3|4065.3|4056.3|4064.6|4055.6|0
1651194010000|2022-04-29 01:00:10|4065.5|4056.5|4065.3|4056.3|4065.6|4056.6|4065.3|4056.3|0
1651194020000|2022-04-29 01:00:20|4065.5|4056.5|4065.3|4056.3|4065.6|4056.6|4065.3|4056.3|0
1651194030000|2022-04-29 01:00:30|4065.1|4056.1|4065.3|4056.3|4065.3|4056.3|4065.1|4056.1|0
1651194040000|2022-04-29 01:00:40|4065.2|4056.2|4064.8|4055.8|4065.2|4056.2|4064.8|4055.8|0
1651194060000|2022-04-29 01:01:00|4064.9|4055.9|4064.5|4055.5|4064.9|4055.9|4064.5|4055.5|0
1651194070000|2022-04-29 01:01:10|4064.8|4055.8|4064.6|4055.6|4064.8|4055.8|4064.6|4055.6|0
1651194080000|2022-04-29 01:01:20|4064.5|4055.5|4063.6|4054.6|4064.5|4055.5|4063.6|4054.6|0
1651194090000|2022-04-29 01:01:30|4063.5|4054.5|4063.5|4054.5|4063.6|4054.6|4063.4|4054.4|0
1651194100000|2022-04-29 01:01:40|4063.4|4054.4|4063.6|4054.6|4063.6|4054.6|4063.4|4054.4|0
1651194110000|2022-04-29 01:01:50|4063.8|4054.8|4063.8|4054.8|4063.8|4054.8|4063.6|4054.6|0
1651194120000|2022-04-29 01:02:00|4063.7|4054.7|4063.4|4054.4|4063.7|4054.7|4063.4|4054.4|0
1651194130000|2022-04-29 01:02:10|4063.1|4054.1|4063.1|4054.1|4063.1|4054.1|4062.8|4053.8|0
1651194140000|2022-04-29 01:02:20|4063.3|4054.3|4063.6|4054.6|4063.6|4054.6|4063.3|4054.3|0
1651194150000|2022-04-29 01:02:30|4063.4|4054.4|4063.2|4054.2|4063.4|4054.4|4063.2|4054.2|0
1651194160000|2022-04-29 01:02:40|4063.3|4054.3|4063.2|4054.2|4063.4|4054.4|4063.1|4054.1|0
1651194170000|2022-04-29 01:02:50|4063.3|4054.3|4063.4|4054.4|4063.5|4054.5|4063.3|4054.3|0
1651194180000|2022-04-29 01:03:00|4063.6|4054.6|4063.6|4054.6|4063.6|4054.6|4063.4|4054.4|0
1651194200000|2022-04-29 01:03:20|4063.5|4054.5|4063.4|4054.4|4063.5|4054.5|4063.4|4054.4|0
1651194210000|2022-04-29 01:03:30|4063.5|4054.5|4063.5|4054.5|4063.6|4054.6|4063.5|4054.5|0
1651194220000|2022-04-29 01:03:40|4063.6|4054.6|4063.6|4054.6|4063.6|4054.6|4063.4|4054.4|0
1651194250000|2022-04-29 01:04:10|4063.4|4054.4|4063.4|4054.4|4063.5|4054.5|4063.4|4054.4|0
1651194260000|2022-04-29 01:04:20|4063.5|4054.5|4064.1|4055.1|4064.1|4055.1|4063.5|4054.5|0
1651194270000|2022-04-29 01:04:30|4064.2|4055.2|4063.9|4054.9|4064.2|4055.2|4063.9|4054.9|0
1651194280000|2022-04-29 01:04:40|4063.7|4054.7|4063.5|4054.5|4063.7|4054.7|4063.5|4054.5|0
1651194290000|2022-04-29 01:04:50|4063.4|4054.4|4063.4|4054.4|4063.4|4054.4|4063.1|4054.1|0
1651194300000|2022-04-29 01:05:00|4063.5|4054.5|4063.6|4054.6|4063.6|4054.6|4063.5|4054.5|0
1651194310000|2022-04-29 01:05:10|4063.5|4054.5|4063.6|4054.6|4063.9|4054.9|4063.5|4054.5|0
1651194320000|2022-04-29 01:05:20|4063.8|4054.8|4063.6|4054.6|4063.8|4054.8|4063.6|4054.6|0
1651194350000|2022-04-29 01:05:50|4063.8|4054.8|4063.9|4054.9|4063.9|4054.9|4063.6|4054.6|0
1651194380000|2022-04-29 01:06:20|4064|4055|4064.2|4055.2|4064.5|4055.5|4064|4055|0
1651194390000|2022-04-29 01:06:30|4064.3|4055.3|4064.3|4055.3|4064.5|4055.5|4064.2|4055.2|0
1651194400000|2022-04-29 01:06:40|4064.2|4055.2|4063.9|4054.9|4064.2|4055.2|4063.8|4054.8|0
1651194410000|2022-04-29 01:06:50|4063.8|4054.8|4064.2|4055.2|4064.2|4055.2|4063.8|4054.8|0
1651194420000|2022-04-29 01:07:00|4064.1|4055.1|4064.2|4055.2|4064.2|4055.2|4064.1|4055.1|0
1651194430000|2022-04-29 01:07:10|4064.1|4055.1|4064.2|4055.2|4064.2|4055.2|4063.9|4054.9|0
1651194440000|2022-04-29 01:07:20|4064.3|4055.3|4064.2|4055.2|4064.3|4055.3|4064.2|4055.2|0
1651194450000|2022-04-29 01:07:30|4064.3|4055.3|4064.5|4055.5|4064.5|4055.5|4064.3|4055.3|0
1651194460000|2022-04-29 01:07:40|4064.2|4055.2|4064.5|4055.5|4064.5|4055.5|4064.2|4055.2|0
1651194470000|2022-04-29 01:07:50|4064.4|4055.4|4064.3|4055.3|4064.4|4055.4|4064.2|4055.2|0
1651194480000|2022-04-29 01:08:00|4064.6|4055.6|4064.8|4055.8|4064.8|4055.8|4064.6|4055.6|0
1651194490000|2022-04-29 01:08:10|4064.9|4055.9|4064.8|4055.8|4065.1|4056.1|4064.6|4055.6|0
1651194500000|2022-04-29 01:08:20|4061.8|4052.8|4059.8|4050.8|4061.8|4052.8|4059.8|4050.8|0
1651194510000|2022-04-29 01:08:30|4060|4051|4060.6|4051.6|4060.6|4051.6|4060|4051|0
1651194520000|2022-04-29 01:08:40|4060.4|4051.4|4060.3|4051.3|4060.4|4051.4|4060.3|4051.3|0
1651194530000|2022-04-29 01:08:50|4060.1|4051.1|4059.8|4050.8|4060.2|4051.2|4059.8|4050.8|0
1651194540000|2022-04-29 01:09:00|4059.6|4050.6|4059.3|4050.3|4059.6|4050.6|4059.2|4050.2|0
1651194550000|2022-04-29 01:09:10|4059.2|4050.2|4059.2|4050.2|4059.5|4050.5|4059.2|4050.2|0
1651194560000|2022-04-29 01:09:20|4059.3|4050.3|4059.5|4050.5|4059.8|4050.8|4059.3|4050.3|0
1651194570000|2022-04-29 01:09:30|4059.6|4050.6|4060|4051|4060|4051|4059.6|4050.6|0
1651194580000|2022-04-29 01:09:40|4060.1|4051.1|4060|4051|4060.1|4051.1|4059.9|4050.9|0
1651194590000|2022-04-29 01:09:50|4060.1|4051.1|4060.7|4051.7|4060.7|4051.7|4060.1|4051.1|0
1651194600000|2022-04-29 01:10:00|4061.2|4052.2|4061|4052|4061.8|4052.8|4061|4052|0
1651194610000|2022-04-29 01:10:10|4060.9|4051.9|4061|4052|4061.3|4052.3|4060.8|4051.8|0
1651194620000|2022-04-29 01:10:20|4061.5|4052.5|4057.3|4048.3|4061.6|4052.6|4057.3|4048.3|0
1651194630000|2022-04-29 01:10:30|4057.1|4048.1|4057.3|4048.3|4057.3|4048.3|4057|4048|0
1651194640000|2022-04-29 01:10:40|4057.1|4048.1|4057.1|4048.1|4057.3|4048.3|4057|4048|0
1651194650000|2022-04-29 01:10:50|4057.3|4048.3|4057.3|4048.3|4057.3|4048.3|4057.1|4048.1|0
1651194660000|2022-04-29 01:11:00|4057.1|4048.1|4056.7|4047.7|4057.1|4048.1|4056.4|4047.4|0
1651194670000|2022-04-29 01:11:10|4056.6|4047.6|4056.4|4047.4|4056.6|4047.6|4056.4|4047.4|0
1651194680000|2022-04-29 01:11:20|4056.5|4047.5|4056.4|4047.4|4056.6|4047.6|4056.1|4047.1|0
1651194690000|2022-04-29 01:11:30|4055.9|4046.9|4055.9|4046.9|4056|4047|4055.9|4046.9|0
1651194700000|2022-04-29 01:11:40|4055.7|4046.7|4055.3|4046.3|4055.7|4046.7|4055|4046|0
1651194710000|2022-04-29 01:11:50|4055.5|4046.5|4055.7|4046.7|4055.7|4046.7|4055.4|4046.4|0
1651194720000|2022-04-29 01:12:00|4055.6|4046.6|4056.1|4047.1|4056.1|4047.1|4055.6|4046.6|0
1651194730000|2022-04-29 01:12:10|4057.2|4048.2|4057|4048|4057.3|4048.3|4056.7|4047.7|0
1651194740000|2022-04-29 01:12:20|4057.1|4048.1|4057.3|4048.3|4057.3|4048.3|4057.1|4048.1|0
1651194750000|2022-04-29 01:12:30|4057.5|4048.5|4057.6|4048.6|4057.6|4048.6|4057.5|4048.5|0
1651194770000|2022-04-29 01:12:50|4057.4|4048.4|4057.6|4048.6|4058.1|4049.1|4057.3|4048.3|0
1651194780000|2022-04-29 01:13:00|4057.3|4048.3|4057.3|4048.3|4057.3|4048.3|4057.3|4048.3|0
1651194800000|2022-04-29 01:13:20|4057.1|4048.1|4057|4048|4057.1|4048.1|4057|4048|0
1651194810000|2022-04-29 01:13:30|4057.1|4048.1|4057.3|4048.3|4057.3|4048.3|4057.1|4048.1|0
1651194820000|2022-04-29 01:13:40|4057.5|4048.5|4057.4|4048.4|4057.6|4048.6|4057.3|4048.3|0
1651194830000|2022-04-29 01:13:50|4058.7|4049.7|4058.5|4049.5|4058.8|4049.8|4058.5|4049.5|0
1651194900000|2022-04-29 01:15:00|4057.1|4048.1|4049.3|4045.3|4057.3|4048.3|4047.3|4043.3|29
1651194910000|2022-04-29 01:15:10|4050.3|4046.3|4051.3|4047.3|4051.3|4047.3|4046.8|4042.8|11
1651194920000|2022-04-29 01:15:20|4051.8|4047.8|4048.3|4044.3|4051.8|4047.8|4047.8|4043.8|3
1651194930000|2022-04-29 01:15:30|4050.3|4046.3|4051.3|4047.3|4051.3|4047.3|4050.3|4046.3|5
1651194940000|2022-04-29 01:15:40|4052.8|4048.8|4062.3|4058.3|4062.3|4058.3|4052.8|4048.8|9
1651194950000|2022-04-29 01:15:50|4064.3|4060.3|4064.8|4060.8|4064.8|4060.8|4060.3|4056.3|13
1651194960000|2022-04-29 01:16:00|4062.3|4058.3|4066.3|4062.3|4066.8|4062.8|4062.3|4058.3|7
1651194970000|2022-04-29 01:16:10|4067.3|4063.3|4063.8|4059.8|4067.3|4063.3|4063.3|4059.3|3
1651194980000|2022-04-29 01:16:20|4063.3|4059.3|4066.8|4062.8|4066.8|4062.8|4062.8|4058.8|17
1651194990000|2022-04-29 01:16:30|4065.8|4061.8|4065.3|4061.3|4065.8|4061.8|4065.3|4061.3|9
1651195000000|2022-04-29 01:16:40|4063.8|4059.8|4063.3|4059.3|4063.8|4059.8|4063.3|4059.3|9
1651195010000|2022-04-29 01:16:50|4062.8|4058.8|4060.8|4056.8|4062.8|4058.8|4060.8|4056.8|4
1651195020000|2022-04-29 01:17:00|4060.3|4056.3|4063.8|4059.8|4063.8|4059.8|4060.3|4056.3|4
1651195030000|2022-04-29 01:17:10|4064.8|4060.8|4073.3|4069.3|4073.3|4069.3|4064.8|4060.8|11
1651195040000|2022-04-29 01:17:20|4073.8|4069.8|4074.8|4070.8|4074.8|4070.8|4073.3|4069.3|6
1651195050000|2022-04-29 01:17:30|4074.3|4070.3|4074.3|4070.3|4074.3|4070.3|4074.3|4070.3|2
1651195060000|2022-04-29 01:17:40|4073.8|4069.8|4074.3|4070.3|4074.3|4070.3|4073.8|4069.8|2
1651195070000|2022-04-29 01:17:50|4073.8|4069.8|4073.3|4069.3|4073.8|4069.8|4073.3|4069.3|0
1651195080000|2022-04-29 01:18:00|4072.8|4068.8|4073.8|4069.8|4073.8|4069.8|4072.8|4068.8|2
1651195090000|2022-04-29 01:18:10|4073.3|4069.3|4073.3|4069.3|4073.3|4069.3|4073.3|4069.3|1
1651195100000|2022-04-29 01:18:20|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.8|4065.8|1
1651195120000|2022-04-29 01:18:40|4070.3|4066.3|4070.8|4066.8|4071.3|4067.3|4069.3|4065.3|11
1651195130000|2022-04-29 01:18:50|4068.8|4064.8|4068.8|4064.8|4070.8|4066.8|4068.8|4064.8|20
1651195140000|2022-04-29 01:19:00|4067.8|4063.8|4067.8|4063.8|4067.8|4063.8|4067.8|4063.8|2
1651195150000|2022-04-29 01:19:10|4067.3|4063.3|4064.8|4060.8|4067.3|4063.3|4064.8|4060.8|3
1651195160000|2022-04-29 01:19:20|4065.8|4061.8|4066.3|4062.3|4066.3|4062.3|4065.8|4061.8|2
1651195170000|2022-04-29 01:19:30|4066.8|4062.8|4067.3|4063.3|4067.3|4063.3|4066.8|4062.8|2
1651195180000|2022-04-29 01:19:40|4066.8|4062.8|4066.3|4062.3|4066.8|4062.8|4066.3|4062.3|2
1651195190000|2022-04-29 01:19:50|4065.8|4061.8|4065.8|4061.8|4065.8|4061.8|4065.8|4061.8|0
1651195200000|2022-04-29 01:20:00|4064.3|4060.3|4063.3|4059.3|4064.3|4060.3|4062.3|4058.3|9
1651195210000|2022-04-29 01:20:10|4063.8|4059.8|4065.3|4061.3|4065.3|4061.3|4063.8|4059.8|5
1651195220000|2022-04-29 01:20:20|4065.8|4061.8|4067.3|4063.3|4067.3|4063.3|4065.8|4061.8|2
1651195230000|2022-04-29 01:20:30|4066.8|4062.8|4068.8|4064.8|4068.8|4064.8|4066.8|4062.8|10
1651195240000|2022-04-29 01:20:40|4070.3|4066.3|4070.8|4066.8|4070.8|4066.8|4069.8|4065.8|9
1651195250000|2022-04-29 01:20:50|4067.8|4063.8|4066.8|4062.8|4067.8|4063.8|4066.8|4062.8|7
1651195260000|2022-04-29 01:21:00|4067.3|4063.3|4063.8|4059.8|4067.3|4063.3|4063.8|4059.8|2
1651195270000|2022-04-29 01:21:10|4062.3|4058.3|4061.8|4057.8|4063.3|4059.3|4061.8|4057.8|6
1651195280000|2022-04-29 01:21:20|4059.8|4055.8|4059.8|4055.8|4060.3|4056.3|4059.8|4055.8|4
1651195290000|2022-04-29 01:21:30|4060.3|4056.3|4060.8|4056.8|4060.8|4056.8|4060.3|4056.3|3
1651195300000|2022-04-29 01:21:40|4060.3|4056.3|4059.8|4055.8|4060.3|4056.3|4059.8|4055.8|4
1651195310000|2022-04-29 01:21:50|4060.3|4056.3|4060.3|4056.3|4060.3|4056.3|4060.3|4056.3|1
1651195320000|2022-04-29 01:22:00|4059.8|4055.8|4058.3|4054.3|4059.8|4055.8|4058.3|4054.3|5
1651195330000|2022-04-29 01:22:10|4057.8|4053.8|4058.3|4054.3|4058.3|4054.3|4057.8|4053.8|1
1651195340000|2022-04-29 01:22:20|4059.8|4055.8|4059.3|4055.3|4059.8|4055.8|4059.3|4055.3|7
1651195350000|2022-04-29 01:22:30|4059.8|4055.8|4059.8|4055.8|4059.8|4055.8|4059.3|4055.3|0
1651195360000|2022-04-29 01:22:40|4060.3|4056.3|4060.3|4056.3|4060.3|4056.3|4059.8|4055.8|0
1651195370000|2022-04-29 01:22:50|4060.8|4056.8|4060.8|4056.8|4060.8|4056.8|4060.8|4056.8|3
1651195380000|2022-04-29 01:23:00|4060.3|4056.3|4063.8|4059.8|4063.8|4059.8|4060.3|4056.3|2
1651195390000|2022-04-29 01:23:10|4064.3|4060.3|4063.8|4059.8|4064.3|4060.3|4063.8|4059.8|0
1651195410000|2022-04-29 01:23:30|4064.3|4060.3|4063.8|4059.8|4064.3|4060.3|4063.8|4059.8|0
1651195420000|2022-04-29 01:23:40|4064.3|4060.3|4063.8|4059.8|4064.3|4060.3|4063.8|4059.8|0
1651195430000|2022-04-29 01:23:50|4064.3|4060.3|4064.3|4060.3|4064.3|4060.3|4064.3|4060.3|1
1651195440000|2022-04-29 01:24:00|4064.8|4060.8|4067.8|4063.8|4070.3|4066.3|4064.8|4060.8|18
1651195450000|2022-04-29 01:24:10|4068.3|4064.3|4069.8|4065.8|4069.8|4065.8|4068.3|4064.3|0
1651195460000|2022-04-29 01:24:20|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.8|4065.8|1
1651195470000|2022-04-29 01:24:30|4070.3|4066.3|4069.8|4065.8|4070.3|4066.3|4069.8|4065.8|1
1651195480000|2022-04-29 01:24:40|4070.8|4066.8|4068.3|4064.3|4071.3|4067.3|4067.8|4063.8|5
1651195490000|2022-04-29 01:24:50|4067.8|4063.8|4068.8|4064.8|4069.3|4065.3|4067.8|4063.8|3
1651195500000|2022-04-29 01:25:00|4069.3|4065.3|4069.8|4065.8|4070.3|4066.3|4069.3|4065.3|1
1651195510000|2022-04-29 01:25:10|4068.8|4064.8|4068.3|4064.3|4069.3|4065.3|4067.8|4063.8|3
1651195520000|2022-04-29 01:25:20|4068.8|4064.8|4068.3|4064.3|4069.3|4065.3|4068.3|4064.3|0
1651195530000|2022-04-29 01:25:30|4068.8|4064.8|4068.8|4064.8|4068.8|4064.8|4068.3|4064.3|0
1651195540000|2022-04-29 01:25:40|4068.3|4064.3|4069.3|4065.3|4069.3|4065.3|4068.3|4064.3|0
1651195550000|2022-04-29 01:25:50|4068.8|4064.8|4068.8|4064.8|4068.8|4064.8|4068.8|4064.8|0
1651195560000|2022-04-29 01:26:00|4069.3|4065.3|4075.8|4071.8|4075.8|4071.8|4068.8|4064.8|4
1651195570000|2022-04-29 01:26:10|4076.3|4072.3|4074.8|4070.8|4076.3|4072.3|4073.8|4069.8|20
1651195580000|2022-04-29 01:26:20|4074.3|4070.3|4073.8|4069.8|4076.3|4072.3|4073.8|4069.8|3
1651195590000|2022-04-29 01:26:30|4074.3|4070.3|4073.3|4069.3|4074.3|4070.3|4072.8|4068.8|3
1651195600000|2022-04-29 01:26:40|4072.8|4068.8|4072.8|4068.8|4073.3|4069.3|4072.8|4068.8|0
1651195610000|2022-04-29 01:26:50|4071.8|4067.8|4071.3|4067.3|4072.3|4068.3|4071.3|4067.3|3
1651195630000|2022-04-29 01:27:10|4070.8|4066.8|4068.8|4064.8|4070.8|4066.8|4068.8|4064.8|2
1651195640000|2022-04-29 01:27:20|4069.3|4065.3|4069.8|4065.8|4069.8|4065.8|4069.3|4065.3|0
1651195680000|2022-04-29 01:28:00|4069.3|4065.3|4069.8|4065.8|4069.8|4065.8|4069.3|4065.3|1
1651195710000|2022-04-29 01:28:30|4070.3|4066.3|4070.3|4066.3|4070.3|4066.3|4070.3|4066.3|0
1651195720000|2022-04-29 01:28:40|4069.8|4065.8|4070.3|4066.3|4070.3|4066.3|4069.3|4065.3|1
1651195730000|2022-04-29 01:28:50|4070.8|4066.8|4071.8|4067.8|4071.8|4067.8|4070.8|4066.8|0
1651195740000|2022-04-29 01:29:00|4072.3|4068.3|4073.8|4069.8|4074.3|4070.3|4072.3|4068.3|2
1651195750000|2022-04-29 01:29:10|4074.3|4070.3|4074.8|4070.8|4074.8|4070.8|4074.3|4070.3|0
1651195760000|2022-04-29 01:29:20|4074.3|4070.3|4072.8|4068.8|4074.3|4070.3|4072.8|4068.8|1
1651195770000|2022-04-29 01:29:30|4071.8|4067.8|4071.3|4067.3|4071.8|4067.8|4070.8|4066.8|1
1651195780000|2022-04-29 01:29:40|4070.8|4066.8|4070.8|4066.8|4071.3|4067.3|4070.8|4066.8|0
1651195790000|2022-04-29 01:29:50|4068.8|4064.8|4070.3|4066.3|4070.3|4066.3|4068.8|4064.8|2
1651195800000|2022-04-29 01:30:00|4069.8|4065.8|4072.8|4068.8|4075.8|4071.8|4067.3|4063.3|85
1651195810000|2022-04-29 01:30:10|4070.3|4066.3|4066.8|4062.8|4070.3|4066.3|4054.8|4050.8|200
1651195820000|2022-04-29 01:30:20|4067.3|4063.3|4075.3|4071.3|4075.8|4071.8|4067.3|4063.3|55
1651195830000|2022-04-29 01:30:30|4075.8|4071.8|4077.3|4073.3|4078.8|4074.8|4075.8|4071.8|99
1651195840000|2022-04-29 01:30:40|4076.8|4072.8|4078.8|4074.8|4080.8|4076.8|4076.8|4072.8|49
1651195850000|2022-04-29 01:30:50|4079.3|4075.3|4077.8|4073.8|4079.3|4075.3|4073.8|4069.8|76
1651195860000|2022-04-29 01:31:00|4077.3|4073.3|4068.3|4064.3|4077.3|4073.3|4067.8|4063.8|69
1651195870000|2022-04-29 01:31:10|4069.3|4065.3|4067.8|4063.8|4069.3|4065.3|4061.8|4057.8|61
1651195880000|2022-04-29 01:31:20|4068.3|4064.3|4077.8|4073.8|4079.8|4075.8|4068.3|4064.3|135
1651195890000|2022-04-29 01:31:30|4077.3|4073.3|4075.3|4071.3|4077.3|4073.3|4073.3|4069.3|43
1651195900000|2022-04-29 01:31:40|4075.8|4071.8|4072.8|4068.8|4075.8|4071.8|4069.8|4065.8|32
1651195910000|2022-04-29 01:31:50|4071.8|4067.8|4074.8|4070.8|4075.8|4071.8|4071.8|4067.8|48
1651195920000|2022-04-29 01:32:00|4075.8|4071.8|4074.3|4070.3|4078.8|4074.8|4072.3|4068.3|56
1651195930000|2022-04-29 01:32:10|4072.8|4068.8|4070.8|4066.8|4076.3|4072.3|4069.8|4065.8|56
1651195940000|2022-04-29 01:32:20|4071.8|4067.8|4067.8|4063.8|4071.8|4067.8|4067.3|4063.3|28
1651195950000|2022-04-29 01:32:30|4068.8|4064.8|4070.3|4066.3|4072.8|4068.8|4066.8|4062.8|51
1651195960000|2022-04-29 01:32:40|4070.8|4066.8|4067.3|4063.3|4071.8|4067.8|4066.3|4062.3|51
1651195970000|2022-04-29 01:32:50|4066.8|4062.8|4067.8|4063.8|4069.3|4065.3|4066.3|4062.3|28
1651195980000|2022-04-29 01:33:00|4068.3|4064.3|4067.8|4063.8|4070.3|4066.3|4065.8|4061.8|47
1651195990000|2022-04-29 01:33:10|4067.3|4063.3|4068.8|4064.8|4069.3|4065.3|4065.8|4061.8|30
1651196000000|2022-04-29 01:33:20|4068.3|4064.3|4072.3|4068.3|4073.3|4069.3|4067.3|4063.3|57
1651196010000|2022-04-29 01:33:30|4071.3|4067.3|4071.3|4067.3|4073.8|4069.8|4069.8|4065.8|50
1651196020000|2022-04-29 01:33:40|4071.8|4067.8|4067.8|4063.8|4072.8|4068.8|4065.3|4061.3|62
1651196030000|2022-04-29 01:33:50|4067.3|4063.3|4071.8|4067.8|4073.3|4069.3|4066.3|4062.3|59
1651196040000|2022-04-29 01:34:00|4072.3|4068.3|4076.8|4072.8|4077.8|4073.8|4071.3|4067.3|54
1651196050000|2022-04-29 01:34:10|4077.3|4073.3|4070.8|4066.8|4077.3|4073.3|4069.8|4065.8|57
1651196060000|2022-04-29 01:34:20|4070.3|4066.3|4073.3|4069.3|4074.8|4070.8|4068.8|4064.8|55
1651196070000|2022-04-29 01:34:30|4074.3|4070.3|4072.8|4068.8|4074.8|4070.8|4072.3|4068.3|43
1651196080000|2022-04-29 01:34:40|4074.3|4070.3|4068.8|4064.8|4074.3|4070.3|4068.3|4064.3|59
1651196090000|2022-04-29 01:34:50|4068.3|4064.3|4070.8|4066.8|4070.8|4066.8|4067.8|4063.8|31
1651196100000|2022-04-29 01:35:00|4070.3|4066.3|4073.8|4069.8|4076.3|4072.3|4068.8|4064.8|62
1651196110000|2022-04-29 01:35:10|4073.3|4069.3|4074.8|4070.8|4075.8|4071.8|4069.8|4065.8|32
1651196120000|2022-04-29 01:35:20|4072.8|4068.8|4075.8|4071.8|4075.8|4071.8|4069.8|4065.8|42
1651196130000|2022-04-29 01:35:30|4076.3|4072.3|4081.8|4077.8|4083.3|4079.3|4075.8|4071.8|69
1651196140000|2022-04-29 01:35:40|4081.3|4077.3|4083.8|4079.8|4086.8|4082.8|4081.3|4077.3|53
1651196150000|2022-04-29 01:35:50|4083.3|4079.3|4085.8|4081.8|4085.8|4081.8|4082.3|4078.3|90
1651196160000|2022-04-29 01:36:00|4083.8|4079.8|4083.3|4079.3|4083.8|4079.8|4078.8|4074.8|50
1651196170000|2022-04-29 01:36:10|4082.3|4078.3|4081.8|4077.8|4082.8|4078.8|4078.3|4074.3|52
1651196180000|2022-04-29 01:36:20|4079.8|4075.8|4083.3|4079.3|4083.3|4079.3|4079.3|4075.3|20
1651196190000|2022-04-29 01:36:30|4082.8|4078.8|4082.8|4078.8|4085.8|4081.8|4081.8|4077.8|44
1651196200000|2022-04-29 01:36:40|4083.8|4079.8|4086.3|4082.3|4088.3|4084.3|4082.8|4078.8|80
1651196210000|2022-04-29 01:36:50|4085.8|4081.8|4085.3|4081.3|4089.3|4085.3|4084.8|4080.8|41
1651196220000|2022-04-29 01:37:00|4086.3|4082.3|4088.8|4084.8|4091.8|4087.8|4084.8|4080.8|92
1651196230000|2022-04-29 01:37:10|4089.8|4085.8|4089.3|4085.3|4089.8|4085.8|4087.3|4083.3|34
1651196240000|2022-04-29 01:37:20|4088.8|4084.8|4087.3|4083.3|4089.8|4085.8|4086.8|4082.8|24
1651196250000|2022-04-29 01:37:30|4086.8|4082.8|4082.8|4078.8|4086.8|4082.8|4082.8|4078.8|42
1651196260000|2022-04-29 01:37:40|4084.8|4080.8|4081.8|4077.8|4084.8|4080.8|4079.3|4075.3|23
1651196270000|2022-04-29 01:37:50|4082.3|4078.3|4080.8|4076.8|4083.3|4079.3|4080.3|4076.3|11
1651196280000|2022-04-29 01:38:00|4081.3|4077.3|4085.8|4081.8|4085.8|4081.8|4080.3|4076.3|37
1651196290000|2022-04-29 01:38:10|4086.3|4082.3|4087.3|4083.3|4087.3|4083.3|4084.8|4080.8|32
1651196300000|2022-04-29 01:38:20|4088.3|4084.3|4085.3|4081.3|4088.3|4084.3|4085.3|4081.3|24
1651196310000|2022-04-29 01:38:30|4085.8|4081.8|4093.3|4089.3|4093.3|4089.3|4084.8|4080.8|75
1651196320000|2022-04-29 01:38:40|4092.8|4088.8|4091.8|4087.8|4093.8|4089.8|4091.3|4087.3|52
1651196330000|2022-04-29 01:38:50|4091.3|4087.3|4090.8|4086.8|4091.8|4087.8|4088.3|4084.3|48
1651196340000|2022-04-29 01:39:00|4090.3|4086.3|4088.8|4084.8|4090.8|4086.8|4086.3|4082.3|37
1651196350000|2022-04-29 01:39:10|4088.3|4084.3|4088.8|4084.8|4089.3|4085.3|4085.8|4081.8|29
1651196360000|2022-04-29 01:39:20|4089.3|4085.3|4090.8|4086.8|4092.8|4088.8|4089.3|4085.3|43
1651196370000|2022-04-29 01:39:30|4090.3|4086.3|4089.3|4085.3|4090.8|4086.8|4087.3|4083.3|29
1651196380000|2022-04-29 01:39:40|4089.8|4085.8|4090.8|4086.8|4091.3|4087.3|4088.8|4084.8|33
1651196390000|2022-04-29 01:39:50|4091.3|4087.3|4093.8|4089.8|4093.8|4089.8|4089.3|4085.3|34
1651196400000|2022-04-29 01:40:00|4093.3|4089.3|4093.3|4089.3|4098.3|4094.3|4091.8|4087.8|159
1651196410000|2022-04-29 01:40:10|4092.3|4088.3|4086.8|4082.8|4092.8|4088.8|4086.8|4082.8|72
1651196420000|2022-04-29 01:40:20|4086.3|4082.3|4083.8|4079.8|4086.3|4082.3|4083.3|4079.3|39
1651196430000|2022-04-29 01:40:30|4083.3|4079.3|4081.8|4077.8|4083.8|4079.8|4081.8|4077.8|20
1651196440000|2022-04-29 01:40:40|4081.3|4077.3|4081.8|4077.8|4083.3|4079.3|4077.8|4073.8|23
1651196450000|2022-04-29 01:40:50|4082.3|4078.3|4085.3|4081.3|4086.3|4082.3|4080.8|4076.8|97
1651196460000|2022-04-29 01:41:00|4084.8|4080.8|4089.8|4085.8|4089.8|4085.8|4084.8|4080.8|60
1651196470000|2022-04-29 01:41:10|4089.3|4085.3|4092.3|4088.3|4092.8|4088.8|4089.3|4085.3|73
1651196480000|2022-04-29 01:41:20|4092.8|4088.8|4090.3|4086.3|4093.3|4089.3|4088.8|4084.8|81
1651196490000|2022-04-29 01:41:30|4091.8|4087.8|4083.8|4079.8|4091.8|4087.8|4083.8|4079.8|64
1651196500000|2022-04-29 01:41:40|4083.3|4079.3|4079.8|4075.8|4083.8|4079.8|4078.3|4074.3|55
1651196510000|2022-04-29 01:41:50|4080.3|4076.3|4077.3|4073.3|4081.8|4077.8|4077.3|4073.3|26
1651196520000|2022-04-29 01:42:00|4077.8|4073.8|4078.8|4074.8|4081.3|4077.3|4077.8|4073.8|31
1651196530000|2022-04-29 01:42:10|4079.3|4075.3|4080.3|4076.3|4082.8|4078.8|4078.8|4074.8|22
1651196540000|2022-04-29 01:42:20|4080.8|4076.8|4082.8|4078.8|4083.8|4079.8|4080.8|4076.8|12
1651196550000|2022-04-29 01:42:30|4083.3|4079.3|4088.3|4084.3|4088.8|4084.8|4083.3|4079.3|50
1651196560000|2022-04-29 01:42:40|4089.3|4085.3|4092.3|4088.3|4094.3|4090.3|4088.3|4084.3|43
1651196570000|2022-04-29 01:42:50|4093.3|4089.3|4093.3|4089.3|4094.3|4090.3|4091.8|4087.8|43
1651196580000|2022-04-29 01:43:00|4093.8|4089.8|4088.8|4084.8|4093.8|4089.8|4087.8|4083.8|43
1651196590000|2022-04-29 01:43:10|4089.3|4085.3|4082.8|4078.8|4090.8|4086.8|4082.3|4078.3|33
1651196600000|2022-04-29 01:43:20|4083.3|4079.3|4081.8|4077.8|4083.8|4079.8|4080.8|4076.8|27
1651196610000|2022-04-29 01:43:30|4082.8|4078.8|4081.3|4077.3|4083.3|4079.3|4080.8|4076.8|48
1651196620000|2022-04-29 01:43:40|4080.8|4076.8|4083.3|4079.3|4083.3|4079.3|4080.3|4076.3|42
1651196630000|2022-04-29 01:43:50|4083.8|4079.8|4083.8|4079.8|4085.3|4081.3|4082.8|4078.8|30
1651196640000|2022-04-29 01:44:00|4083.3|4079.3|4088.3|4084.3|4089.8|4085.8|4083.3|4079.3|31
1651196650000|2022-04-29 01:44:10|4087.8|4083.8|4085.8|4081.8|4089.3|4085.3|4083.8|4079.8|15
1651196660000|2022-04-29 01:44:20|4085.3|4081.3|4086.3|4082.3|4086.8|4082.8|4082.8|4078.8|2
1651196670000|2022-04-29 01:44:30|4085.8|4081.8|4082.8|4078.8|4085.8|4081.8|4081.3|4077.3|12
1651196680000|2022-04-29 01:44:40|4082.3|4078.3|4084.3|4080.3|4084.3|4080.3|4082.3|4078.3|3
1651196690000|2022-04-29 01:44:50|4084.8|4080.8|4079.8|4075.8|4084.8|4080.8|4077.8|4073.8|56
1651196700000|2022-04-29 01:45:00|4079.3|4075.3|4077.3|4073.3|4079.3|4075.3|4074.8|4070.8|34
1651196710000|2022-04-29 01:45:10|4077.8|4073.8|4078.3|4074.3|4078.8|4074.8|4074.3|4070.3|62
1651196720000|2022-04-29 01:45:20|4077.8|4073.8|4080.8|4076.8|4081.8|4077.8|4077.3|4073.3|62
1651196730000|2022-04-29 01:45:30|4081.8|4077.8|4079.8|4075.8|4082.8|4078.8|4078.8|4074.8|42
1651196740000|2022-04-29 01:45:40|4080.8|4076.8|4073.3|4069.3|4081.8|4077.8|4073.3|4069.3|64
1651196750000|2022-04-29 01:45:50|4073.8|4069.8|4074.3|4070.3|4074.3|4070.3|4071.8|4067.8|41
1651196760000|2022-04-29 01:46:00|4074.8|4070.8|4073.3|4069.3|4076.8|4072.8|4069.3|4065.3|67
1651196770000|2022-04-29 01:46:10|4073.8|4069.8|4071.3|4067.3|4073.8|4069.8|4071.3|4067.3|38
1651196780000|2022-04-29 01:46:20|4071.8|4067.8|4074.8|4070.8|4076.3|4072.3|4071.3|4067.3|28
1651196790000|2022-04-29 01:46:30|4073.3|4069.3|4073.3|4069.3|4075.3|4071.3|4071.8|4067.8|37
1651196800000|2022-04-29 01:46:40|4074.3|4070.3|4076.3|4072.3|4077.3|4073.3|4074.3|4070.3|30
1651196810000|2022-04-29 01:46:50|4077.8|4073.8|4077.3|4073.3|4078.3|4074.3|4076.3|4072.3|26
1651196820000|2022-04-29 01:47:00|4076.8|4072.8|4074.8|4070.8|4077.3|4073.3|4073.8|4069.8|51
1651196830000|2022-04-29 01:47:10|4074.3|4070.3|4075.3|4071.3|4075.3|4071.3|4068.3|4064.3|46
1651196840000|2022-04-29 01:47:20|4074.8|4070.8|4072.3|4068.3|4074.8|4070.8|4071.3|4067.3|47
1651196850000|2022-04-29 01:47:30|4071.3|4067.3|4073.3|4069.3|4074.3|4070.3|4071.3|4067.3|51
1651196860000|2022-04-29 01:47:40|4072.8|4068.8|4076.8|4072.8|4077.8|4073.8|4072.8|4068.8|22
1651196870000|2022-04-29 01:47:50|4077.3|4073.3|4074.8|4070.8|4077.3|4073.3|4073.3|4069.3|14
1651196880000|2022-04-29 01:48:00|4075.3|4071.3|4079.3|4075.3|4080.3|4076.3|4075.3|4071.3|47
1651196890000|2022-04-29 01:48:10|4078.3|4074.3|4073.8|4069.8|4078.8|4074.8|4073.3|4069.3|30
1651196900000|2022-04-29 01:48:20|4074.3|4070.3|4070.3|4066.3|4075.3|4071.3|4070.3|4066.3|32
1651196910000|2022-04-29 01:48:30|4070.8|4066.8|4068.8|4064.8|4071.8|4067.8|4067.3|4063.3|56
1651196920000|2022-04-29 01:48:40|4069.3|4065.3|4071.3|4067.3|4071.3|4067.3|4068.3|4064.3|26
1651196930000|2022-04-29 01:48:50|4072.3|4068.3|4072.8|4068.8|4073.8|4069.8|4070.8|4066.8|49
1651196940000|2022-04-29 01:49:00|4073.3|4069.3|4068.3|4064.3|4073.3|4069.3|4068.3|4064.3|59
1651196950000|2022-04-29 01:49:10|4067.3|4063.3|4068.8|4064.8|4068.8|4064.8|4066.8|4062.8|45
1651196960000|2022-04-29 01:49:20|4069.3|4065.3|4074.3|4070.3|4074.3|4070.3|4068.3|4064.3|30
1651196970000|2022-04-29 01:49:30|4073.3|4069.3|4071.8|4067.8|4073.3|4069.3|4070.8|4066.8|31
1651196980000|2022-04-29 01:49:40|4072.3|4068.3|4070.8|4066.8|4072.8|4068.8|4069.3|4065.3|32
1651196990000|2022-04-29 01:49:50|4071.3|4067.3|4068.8|4064.8|4071.3|4067.3|4068.8|4064.8|36
1651197000000|2022-04-29 01:50:00|4068.3|4064.3|4065.3|4061.3|4068.8|4064.8|4064.8|4060.8|55
1651197010000|2022-04-29 01:50:10|4064.8|4060.8|4067.8|4063.8|4068.3|4064.3|4064.3|4060.3|53
1651197020000|2022-04-29 01:50:20|4067.3|4063.3|4067.8|4063.8|4068.3|4064.3|4066.8|4062.8|23
1651197030000|2022-04-29 01:50:30|4067.3|4063.3|4065.3|4061.3|4068.3|4064.3|4064.8|4060.8|25
1651197040000|2022-04-29 01:50:40|4065.8|4061.8|4068.3|4064.3|4068.3|4064.3|4065.8|4061.8|18
1651197050000|2022-04-29 01:50:50|4067.8|4063.8|4069.8|4065.8|4069.8|4065.8|4066.3|4062.3|42
1651197060000|2022-04-29 01:51:00|4069.3|4065.3|4066.3|4062.3|4069.8|4065.8|4066.3|4062.3|31
1651197070000|2022-04-29 01:51:10|4065.8|4061.8|4064.3|4060.3|4065.8|4061.8|4061.8|4057.8|47
1651197080000|2022-04-29 01:51:20|4063.8|4059.8|4064.3|4060.3|4066.3|4062.3|4063.3|4059.3|26
1651197090000|2022-04-29 01:51:30|4063.8|4059.8|4064.3|4060.3|4064.8|4060.8|4062.8|4058.8|37
1651197100000|2022-04-29 01:51:40|4064.8|4060.8|4061.3|4057.3|4064.8|4060.8|4061.3|4057.3|55
1651197110000|2022-04-29 01:51:50|4061.8|4057.8|4062.3|4058.3|4063.8|4059.8|4061.8|4057.8|27
1651197120000|2022-04-29 01:52:00|4063.3|4059.3|4066.3|4062.3|4066.8|4062.8|4062.8|4058.8|32
1651197130000|2022-04-29 01:52:10|4067.3|4063.3|4069.3|4065.3|4070.3|4066.3|4067.3|4063.3|78
1651197140000|2022-04-29 01:52:20|4068.8|4064.8|4070.3|4066.3|4070.3|4066.3|4067.3|4063.3|37
1651197150000|2022-04-29 01:52:30|4069.8|4065.8|4071.3|4067.3|4071.8|4067.8|4068.8|4064.8|16
1651197160000|2022-04-29 01:52:40|4071.8|4067.8|4074.3|4070.3|4075.8|4071.8|4071.8|4067.8|35
1651197170000|2022-04-29 01:52:50|4073.8|4069.8|4071.3|4067.3|4073.8|4069.8|4070.3|4066.3|15
1651197180000|2022-04-29 01:53:00|4070.8|4066.8|4068.3|4064.3|4072.8|4068.8|4068.3|4064.3|13
1651197190000|2022-04-29 01:53:10|4067.8|4063.8|4069.3|4065.3|4071.8|4067.8|4066.3|4062.3|19
1651197200000|2022-04-29 01:53:20|4068.8|4064.8|4069.3|4065.3|4070.3|4066.3|4068.8|4064.8|3
1651197210000|2022-04-29 01:53:30|4069.8|4065.8|4071.8|4067.8|4072.3|4068.3|4068.8|4064.8|20
1651197220000|2022-04-29 01:53:40|4070.8|4066.8|4069.3|4065.3|4070.8|4066.8|4069.3|4065.3|12
1651197230000|2022-04-29 01:53:50|4069.8|4065.8|4068.8|4064.8|4070.3|4066.3|4068.3|4064.3|6
1651197240000|2022-04-29 01:54:00|4067.8|4063.8|4067.8|4063.8|4069.3|4065.3|4067.3|4063.3|21
1651197250000|2022-04-29 01:54:10|4068.3|4064.3|4061.8|4057.8|4069.3|4065.3|4061.8|4057.8|26
1651197260000|2022-04-29 01:54:20|4063.3|4059.3|4067.8|4063.8|4067.8|4063.8|4060.8|4056.8|34
1651197270000|2022-04-29 01:54:30|4067.3|4063.3|4071.3|4067.3|4071.8|4067.8|4067.3|4063.3|50
1651197280000|2022-04-29 01:54:40|4070.8|4066.8|4073.8|4069.8|4073.8|4069.8|4070.3|4066.3|30
1651197290000|2022-04-29 01:54:50|4074.3|4070.3|4070.3|4066.3|4075.8|4071.8|4070.3|4066.3|35
1651197300000|2022-04-29 01:55:00|4069.3|4065.3|4075.8|4071.8|4076.3|4072.3|4069.3|4065.3|33
1651197310000|2022-04-29 01:55:10|4077.3|4073.3|4074.8|4070.8|4078.3|4074.3|4072.3|4068.3|60
1651197320000|2022-04-29 01:55:20|4075.3|4071.3|4071.8|4067.8|4075.3|4071.3|4071.8|4067.8|32
1651197330000|2022-04-29 01:55:30|4072.3|4068.3|4072.3|4068.3|4073.3|4069.3|4071.3|4067.3|20
1651197340000|2022-04-29 01:55:40|4072.8|4068.8|4071.3|4067.3|4073.3|4069.3|4069.3|4065.3|23
1651197350000|2022-04-29 01:55:50|4070.8|4066.8|4065.3|4061.3|4070.8|4066.8|4065.3|4061.3|37
1651197360000|2022-04-29 01:56:00|4065.8|4061.8|4065.8|4061.8|4067.3|4063.3|4065.3|4061.3|17
1651197370000|2022-04-29 01:56:10|4066.3|4062.3|4068.8|4064.8|4068.8|4064.8|4065.3|4061.3|45
1651197380000|2022-04-29 01:56:20|4069.3|4065.3|4067.3|4063.3|4069.8|4065.8|4066.3|4062.3|11
1651197390000|2022-04-29 01:56:30|4067.8|4063.8|4065.3|4061.3|4067.8|4063.8|4064.3|4060.3|28
1651197400000|2022-04-29 01:56:40|4066.3|4062.3|4066.3|4062.3|4066.8|4062.8|4064.8|4060.8|8
1651197410000|2022-04-29 01:56:50|4066.8|4062.8|4064.8|4060.8|4066.8|4062.8|4064.3|4060.3|18
1651197420000|2022-04-29 01:57:00|4064.3|4060.3|4063.3|4059.3|4064.8|4060.8|4061.3|4057.3|26
1651197430000|2022-04-29 01:57:10|4063.8|4059.8|4064.3|4060.3|4064.3|4060.3|4063.3|4059.3|10
1651197440000|2022-04-29 01:57:20|4064.8|4060.8|4064.8|4060.8|4065.3|4061.3|4062.8|4058.8|9
1651197450000|2022-04-29 01:57:30|4064.3|4060.3|4066.3|4062.3|4067.8|4063.8|4064.3|4060.3|24
1651197460000|2022-04-29 01:57:40|4065.8|4061.8|4067.8|4063.8|4068.3|4064.3|4065.8|4061.8|24
1651197470000|2022-04-29 01:57:50|4067.3|4063.3|4067.8|4063.8|4069.3|4065.3|4065.8|4061.8|31
1651197480000|2022-04-29 01:58:00|4068.3|4064.3|4072.3|4068.3|4072.3|4068.3|4068.3|4064.3|41
1651197490000|2022-04-29 01:58:10|4071.8|4067.8|4068.3|4064.3|4072.3|4068.3|4067.8|4063.8|60
1651197500000|2022-04-29 01:58:20|4067.8|4063.8|4063.8|4059.8|4067.8|4063.8|4063.8|4059.8|38
1651197510000|2022-04-29 01:58:30|4063.3|4059.3|4063.3|4059.3|4063.8|4059.8|4062.3|4058.3|8
1651197520000|2022-04-29 01:58:40|4062.8|4058.8|4063.3|4059.3|4063.3|4059.3|4060.8|4056.8|53
1651197530000|2022-04-29 01:58:50|4062.8|4058.8|4061.8|4057.8|4063.8|4059.8|4061.3|4057.3|11
1651197540000|2022-04-29 01:59:00|4061.3|4057.3|4062.8|4058.8|4062.8|4058.8|4059.8|4055.8|30
1651197550000|2022-04-29 01:59:10|4063.3|4059.3|4058.8|4054.8|4063.8|4059.8|4058.8|4054.8|19
1651197560000|2022-04-29 01:59:20|4057.8|4053.8|4059.8|4055.8|4059.8|4055.8|4056.3|4052.3|35
1651197570000|2022-04-29 01:59:30|4059.3|4055.3|4059.8|4055.8|4060.3|4056.3|4057.8|4053.8|16
1651197580000|2022-04-29 01:59:40|4059.3|4055.3|4059.3|4055.3|4060.8|4056.8|4058.3|4054.3|21
1651197590000|2022-04-29 01:59:50|4060.3|4056.3|4057.8|4053.8|4060.8|4056.8|4057.3|4053.3|17
1651197600000|2022-04-29 02:00:00|4058.3|4054.3|4062.8|4058.8|4063.3|4059.3|4057.8|4053.8|52
1651197610000|2022-04-29 02:00:10|4063.3|4059.3|4061.8|4057.8|4065.8|4061.8|4061.3|4057.3|40
1651197620000|2022-04-29 02:00:20|4061.3|4057.3|4061.8|4057.8|4064.3|4060.3|4060.8|4056.8|22
1651197630000|2022-04-29 02:00:30|4061.3|4057.3|4063.3|4059.3|4064.8|4060.8|4061.3|4057.3|23
1651197640000|2022-04-29 02:00:40|4062.8|4058.8|4063.3|4059.3|4063.3|4059.3|4059.3|4055.3|36
1651197650000|2022-04-29 02:00:50|4063.8|4059.8|4062.8|4058.8|4063.8|4059.8|4061.8|4057.8|20
1651197660000|2022-04-29 02:01:00|4063.3|4059.3|4066.8|4062.8|4068.3|4064.3|4062.8|4058.8|48
1651197670000|2022-04-29 02:01:10|4067.3|4063.3|4065.8|4061.8|4068.8|4064.8|4065.3|4061.3|21
1651197680000|2022-04-29 02:01:20|4066.3|4062.3|4061.8|4057.8|4066.3|4062.3|4061.8|4057.8|48
1651197690000|2022-04-29 02:01:30|4061.3|4057.3|4063.3|4059.3|4063.3|4059.3|4060.3|4056.3|12
1651197700000|2022-04-29 02:01:40|4063.8|4059.8|4061.8|4057.8|4063.8|4059.8|4061.3|4057.3|26
1651197710000|2022-04-29 02:01:50|4062.3|4058.3|4066.8|4062.8|4067.3|4063.3|4062.3|4058.3|50
1651197720000|2022-04-29 02:02:00|4066.3|4062.3|4070.3|4066.3|4070.3|4066.3|4066.3|4062.3|54
1651197730000|2022-04-29 02:02:10|4070.8|4066.8|4066.8|4062.8|4070.8|4066.8|4066.3|4062.3|23
1651197740000|2022-04-29 02:02:20|4067.3|4063.3|4069.8|4065.8|4070.8|4066.8|4067.3|4063.3|5
1651197750000|2022-04-29 02:02:30|4071.3|4067.3|4069.8|4065.8|4072.8|4068.8|4069.3|4065.3|190
1651197760000|2022-04-29 02:02:40|4069.3|4065.3|4068.8|4064.8|4070.8|4066.8|4068.8|4064.8|15
1651197770000|2022-04-29 02:02:50|4068.3|4064.3|4072.8|4068.8|4072.8|4068.8|4067.8|4063.8|38
1651197780000|2022-04-29 02:03:00|4072.3|4068.3|4073.8|4069.8|4074.3|4070.3|4072.3|4068.3|21
1651197790000|2022-04-29 02:03:10|4074.3|4070.3|4075.8|4071.8|4077.8|4073.8|4074.3|4070.3|43
1651197800000|2022-04-29 02:03:20|4076.3|4072.3|4075.8|4071.8|4077.3|4073.3|4075.8|4071.8|30
1651197810000|2022-04-29 02:03:30|4076.3|4072.3|4077.3|4073.3|4077.8|4073.8|4076.3|4072.3|41
1651197820000|2022-04-29 02:03:40|4076.8|4072.8|4073.3|4069.3|4076.8|4072.8|4073.3|4069.3|21
1651197830000|2022-04-29 02:03:50|4071.8|4067.8|4073.8|4069.8|4074.3|4070.3|4071.8|4067.8|17
1651197840000|2022-04-29 02:04:00|4074.3|4070.3|4075.3|4071.3|4076.8|4072.8|4073.8|4069.8|27
1651197850000|2022-04-29 02:04:10|4076.3|4072.3|4075.3|4071.3|4076.3|4072.3|4073.8|4069.8|10
1651197860000|2022-04-29 02:04:20|4075.8|4071.8|4076.3|4072.3|4077.3|4073.3|4074.8|4070.8|7
1651197870000|2022-04-29 02:04:30|4075.8|4071.8|4073.8|4069.8|4075.8|4071.8|4073.3|4069.3|31
1651197880000|2022-04-29 02:04:40|4074.3|4070.3|4079.3|4075.3|4079.3|4075.3|4073.8|4069.8|44
1651197890000|2022-04-29 02:04:50|4078.3|4074.3|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|42
1651197900000|2022-04-29 02:05:00|4076.8|4072.8|4077.3|4073.3|4077.3|4073.3|4075.3|4071.3|19
1651197910000|2022-04-29 02:05:10|4076.8|4072.8|4074.3|4070.3|4076.8|4072.8|4073.8|4069.8|5
1651197920000|2022-04-29 02:05:20|4073.8|4069.8|4077.3|4073.3|4077.3|4073.3|4072.8|4068.8|9
1651197930000|2022-04-29 02:05:30|4077.8|4073.8|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|73
1651197940000|2022-04-29 02:05:40|4078.3|4074.3|4074.3|4070.3|4078.3|4074.3|4074.3|4070.3|31
1651197950000|2022-04-29 02:05:50|4073.8|4069.8|4077.3|4073.3|4077.3|4073.3|4073.8|4069.8|11
1651197960000|2022-04-29 02:06:00|4077.8|4073.8|4074.3|4070.3|4078.3|4074.3|4074.3|4070.3|16
1651197970000|2022-04-29 02:06:10|4074.8|4070.8|4079.3|4075.3|4079.3|4075.3|4074.8|4070.8|26
1651197980000|2022-04-29 02:06:20|4079.8|4075.8|4084.3|4080.3|4084.3|4080.3|4079.8|4075.8|31
1651197990000|2022-04-29 02:06:30|4085.3|4081.3|4084.3|4080.3|4086.3|4082.3|4084.3|4080.3|46
1651198000000|2022-04-29 02:06:40|4083.3|4079.3|4083.3|4079.3|4084.3|4080.3|4082.8|4078.8|12
1651198010000|2022-04-29 02:06:50|4082.3|4078.3|4085.3|4081.3|4085.3|4081.3|4082.3|4078.3|88
1651198020000|2022-04-29 02:07:00|4084.3|4080.3|4082.8|4078.8|4084.3|4080.3|4081.8|4077.8|33
1651198030000|2022-04-29 02:07:10|4083.3|4079.3|4089.8|4085.8|4090.3|4086.3|4083.3|4079.3|41
1651198040000|2022-04-29 02:07:20|4089.3|4085.3|4092.3|4088.3|4092.3|4088.3|4088.8|4084.8|60
1651198050000|2022-04-29 02:07:30|4091.8|4087.8|4097.3|4093.3|4097.3|4093.3|4091.8|4087.8|38
1651198060000|2022-04-29 02:07:40|4098.3|4094.3|4097.3|4093.3|4099.3|4095.3|4097.3|4093.3|88
1651198070000|2022-04-29 02:07:50|4096.3|4092.3|4099.3|4095.3|4099.3|4095.3|4094.8|4090.8|56
1651198080000|2022-04-29 02:08:00|4098.8|4094.8|4099.3|4095.3|4099.3|4095.3|4096.8|4092.8|62
1651198090000|2022-04-29 02:08:10|4098.8|4094.8|4095.3|4091.3|4100.3|4096.3|4094.3|4090.3|52
1651198100000|2022-04-29 02:08:20|4093.3|4089.3|4093.3|4089.3|4096.3|4092.3|4092.8|4088.8|36
1651198110000|2022-04-29 02:08:30|4092.8|4088.8|4098.8|4094.8|4098.8|4094.8|4092.8|4088.8|28
1651198120000|2022-04-29 02:08:40|4098.3|4094.3|4099.3|4095.3|4100.3|4096.3|4098.3|4094.3|31
1651198130000|2022-04-29 02:08:50|4099.8|4095.8|4099.8|4095.8|4101.8|4097.8|4098.8|4094.8|48
1651198140000|2022-04-29 02:09:00|4098.8|4094.8|4100.3|4096.3|4100.8|4096.8|4096.8|4092.8|26
1651198150000|2022-04-29 02:09:10|4099.8|4095.8|4095.8|4091.8|4100.3|4096.3|4095.8|4091.8|20
1651198160000|2022-04-29 02:09:20|4096.3|4092.3|4095.3|4091.3|4096.3|4092.3|4093.3|4089.3|19
1651198170000|2022-04-29 02:09:30|4094.8|4090.8|4094.3|4090.3|4094.8|4090.8|4091.3|4087.3|27
1651198180000|2022-04-29 02:09:40|4095.3|4091.3|4096.3|4092.3|4098.3|4094.3|4095.3|4091.3|42
1651198190000|2022-04-29 02:09:50|4096.8|4092.8|4097.8|4093.8|4099.3|4095.3|4096.8|4092.8|10
1651198200000|2022-04-29 02:10:00|4097.3|4093.3|4099.3|4095.3|4100.3|4096.3|4097.3|4093.3|9
1651198210000|2022-04-29 02:10:10|4098.8|4094.8|4098.3|4094.3|4099.8|4095.8|4096.3|4092.3|36
1651198220000|2022-04-29 02:10:20|4097.3|4093.3|4101.8|4097.8|4101.8|4097.8|4096.8|4092.8|20
1651198230000|2022-04-29 02:10:30|4101.3|4097.3|4102.8|4098.8|4104.3|4100.3|4101.3|4097.3|33
1651198240000|2022-04-29 02:10:40|4102.3|4098.3|4102.3|4098.3|4103.3|4099.3|4098.8|4094.8|22
1651198250000|2022-04-29 02:10:50|4101.8|4097.8|4101.3|4097.3|4102.3|4098.3|4099.8|4095.8|17
1651198260000|2022-04-29 02:11:00|4101.8|4097.8|4102.8|4098.8|4103.8|4099.8|4101.8|4097.8|18
1651198270000|2022-04-29 02:11:10|4102.3|4098.3|4101.3|4097.3|4104.3|4100.3|4101.3|4097.3|22
1651198280000|2022-04-29 02:11:20|4100.8|4096.8|4103.3|4099.3|4103.3|4099.3|4100.8|4096.8|26
1651198290000|2022-04-29 02:11:30|4103.8|4099.8|4106.3|4102.3|4106.3|4102.3|4103.3|4099.3|36
1651198300000|2022-04-29 02:11:40|4105.8|4101.8|4105.8|4101.8|4107.3|4103.3|4104.8|4100.8|43
1651198310000|2022-04-29 02:11:50|4106.3|4102.3|4106.8|4102.8|4106.8|4102.8|4104.8|4100.8|32
1651198320000|2022-04-29 02:12:00|4107.3|4103.3|4104.3|4100.3|4108.3|4104.3|4103.3|4099.3|32
1651198330000|2022-04-29 02:12:10|4104.8|4100.8|4107.3|4103.3|4108.3|4104.3|4104.8|4100.8|20
1651198340000|2022-04-29 02:12:20|4107.8|4103.8|4104.3|4100.3|4107.8|4103.8|4103.8|4099.8|32
1651198350000|2022-04-29 02:12:30|4105.3|4101.3|4104.3|4100.3|4105.3|4101.3|4103.3|4099.3|23
1651198360000|2022-04-29 02:12:40|4103.8|4099.8|4102.8|4098.8|4104.8|4100.8|4102.3|4098.3|24
1651198370000|2022-04-29 02:12:50|4102.3|4098.3|4102.8|4098.8|4103.3|4099.3|4101.3|4097.3|26
1651198380000|2022-04-29 02:13:00|4102.3|4098.3|4099.3|4095.3|4102.3|4098.3|4098.3|4094.3|12
1651198390000|2022-04-29 02:13:10|4098.3|4094.3|4101.3|4097.3|4101.3|4097.3|4097.3|4093.3|36
1651198400000|2022-04-29 02:13:20|4101.8|4097.8|4099.3|4095.3|4101.8|4097.8|4099.3|4095.3|26
1651198410000|2022-04-29 02:13:30|4099.8|4095.8|4099.3|4095.3|4100.3|4096.3|4097.8|4093.8|3
1651198420000|2022-04-29 02:13:40|4098.3|4094.3|4097.3|4093.3|4101.3|4097.3|4097.3|4093.3|11
1651198430000|2022-04-29 02:13:50|4097.8|4093.8|4094.3|4090.3|4098.3|4094.3|4094.3|4090.3|15
1651198440000|2022-04-29 02:14:00|4094.8|4090.8|4092.8|4088.8|4094.8|4090.8|4091.8|4087.8|20
1651198450000|2022-04-29 02:14:10|4092.3|4088.3|4092.8|4088.8|4092.8|4088.8|4091.3|4087.3|11
1651198460000|2022-04-29 02:14:20|4092.3|4088.3|4090.8|4086.8|4092.8|4088.8|4090.8|4086.8|2
1651198470000|2022-04-29 02:14:30|4090.3|4086.3|4091.8|4087.8|4092.3|4088.3|4089.8|4085.8|34
1651198480000|2022-04-29 02:14:40|4091.3|4087.3|4092.3|4088.3|4093.3|4089.3|4091.3|4087.3|25
1651198490000|2022-04-29 02:14:50|4092.8|4088.8|4097.3|4093.3|4097.8|4093.8|4092.8|4088.8|22
1651198500000|2022-04-29 02:15:00|4097.8|4093.8|4094.8|4090.8|4100.8|4096.8|4094.3|4090.3|69
1651198510000|2022-04-29 02:15:10|4095.3|4091.3|4096.3|4092.3|4096.3|4092.3|4094.8|4090.8|13
1651198520000|2022-04-29 02:15:20|4096.8|4092.8|4096.8|4092.8|4096.8|4092.8|4095.8|4091.8|1
1651198530000|2022-04-29 02:15:30|4096.3|4092.3|4094.8|4090.8|4096.3|4092.3|4093.3|4089.3|9
1651198540000|2022-04-29 02:15:40|4095.3|4091.3|4097.8|4093.8|4098.8|4094.8|4095.3|4091.3|36
1651198550000|2022-04-29 02:15:50|4098.3|4094.3|4100.3|4096.3|4100.8|4096.8|4097.8|4093.8|17
1651198560000|2022-04-29 02:16:00|4099.8|4095.8|4102.3|4098.3|4102.8|4098.8|4098.3|4094.3|11
1651198570000|2022-04-29 02:16:10|4101.8|4097.8|4097.3|4093.3|4102.3|4098.3|4097.3|4093.3|27
1651198580000|2022-04-29 02:16:20|4096.8|4092.8|4096.8|4092.8|4098.3|4094.3|4096.3|4092.3|23
1651198590000|2022-04-29 02:16:30|4095.8|4091.8|4096.8|4092.8|4096.8|4092.8|4094.8|4090.8|20
1651198600000|2022-04-29 02:16:40|4096.3|4092.3|4092.3|4088.3|4096.3|4092.3|4092.3|4088.3|19
1651198610000|2022-04-29 02:16:50|4092.8|4088.8|4093.8|4089.8|4094.8|4090.8|4091.8|4087.8|31
1651198620000|2022-04-29 02:17:00|4093.3|4089.3|4091.8|4087.8|4093.3|4089.3|4091.3|4087.3|43
1651198630000|2022-04-29 02:17:10|4092.3|4088.3|4095.3|4091.3|4097.3|4093.3|4092.3|4088.3|66
1651198640000|2022-04-29 02:17:20|4095.8|4091.8|4094.3|4090.3|4095.8|4091.8|4094.3|4090.3|15
1651198650000|2022-04-29 02:17:30|4094.8|4090.8|4095.3|4091.3|4095.3|4091.3|4093.8|4089.8|22
1651198660000|2022-04-29 02:17:40|4095.8|4091.8|4095.8|4091.8|4097.3|4093.3|4094.8|4090.8|25
1651198670000|2022-04-29 02:17:50|4095.3|4091.3|4094.8|4090.8|4097.3|4093.3|4094.8|4090.8|23
1651198680000|2022-04-29 02:18:00|4094.3|4090.3|4090.8|4086.8|4094.3|4090.3|4089.8|4085.8|35
1651198690000|2022-04-29 02:18:10|4091.8|4087.8|4093.8|4089.8|4094.3|4090.3|4091.3|4087.3|48
1651198700000|2022-04-29 02:18:20|4093.3|4089.3|4089.3|4085.3|4093.3|4089.3|4088.3|4084.3|26
1651198710000|2022-04-29 02:18:30|4089.8|4085.8|4088.8|4084.8|4091.8|4087.8|4088.8|4084.8|7
1651198720000|2022-04-29 02:18:40|4089.3|4085.3|4088.3|4084.3|4089.3|4085.3|4087.8|4083.8|17
1651198730000|2022-04-29 02:18:50|4087.8|4083.8|4087.8|4083.8|4089.8|4085.8|4087.8|4083.8|18
1651198740000|2022-04-29 02:19:00|4087.3|4083.3|4086.8|4082.8|4088.8|4084.8|4086.8|4082.8|13
1651198750000|2022-04-29 02:19:10|4085.8|4081.8|4085.8|4081.8|4086.8|4082.8|4085.3|4081.3|25
1651198760000|2022-04-29 02:19:20|4086.3|4082.3|4088.3|4084.3|4088.3|4084.3|4086.3|4082.3|23
1651198770000|2022-04-29 02:19:30|4087.8|4083.8|4088.3|4084.3|4089.3|4085.3|4087.3|4083.3|12
1651198780000|2022-04-29 02:19:40|4087.8|4083.8|4087.3|4083.3|4088.8|4084.8|4087.3|4083.3|8
1651198790000|2022-04-29 02:19:50|4086.8|4082.8|4087.8|4083.8|4088.3|4084.3|4085.3|4081.3|16
1651198800000|2022-04-29 02:20:00|4087.3|4083.3|4084.3|4080.3|4087.8|4083.8|4084.3|4080.3|14
1651198810000|2022-04-29 02:20:10|4085.3|4081.3|4085.8|4081.8|4087.3|4083.3|4084.3|4080.3|29
1651198820000|2022-04-29 02:20:20|4086.8|4082.8|4085.8|4081.8|4086.8|4082.8|4085.3|4081.3|6
1651198830000|2022-04-29 02:20:30|4085.3|4081.3|4077.8|4073.8|4085.8|4081.8|4077.8|4073.8|40
1651198840000|2022-04-29 02:20:40|4078.3|4074.3|4079.3|4075.3|4079.3|4075.3|4076.8|4072.8|33
1651198850000|2022-04-29 02:20:50|4078.3|4074.3|4081.3|4077.3|4082.8|4078.8|4078.3|4074.3|37
1651198860000|2022-04-29 02:21:00|4082.3|4078.3|4080.3|4076.3|4082.3|4078.3|4079.8|4075.8|41
1651198870000|2022-04-29 02:21:10|4080.8|4076.8|4081.3|4077.3|4083.3|4079.3|4080.8|4076.8|33
1651198880000|2022-04-29 02:21:20|4080.8|4076.8|4080.3|4076.3|4081.3|4077.3|4079.8|4075.8|11
1651198890000|2022-04-29 02:21:30|4080.8|4076.8|4079.8|4075.8|4080.8|4076.8|4079.8|4075.8|10
1651198900000|2022-04-29 02:21:40|4080.3|4076.3|4079.3|4075.3|4081.8|4077.8|4079.3|4075.3|5
1651198910000|2022-04-29 02:21:50|4079.8|4075.8|4076.3|4072.3|4079.8|4075.8|4076.3|4072.3|37
1651198920000|2022-04-29 02:22:00|4077.3|4073.3|4078.8|4074.8|4078.8|4074.8|4075.3|4071.3|38
1651198930000|2022-04-29 02:22:10|4079.3|4075.3|4077.3|4073.3|4079.8|4075.8|4076.8|4072.8|22
1651198940000|2022-04-29 02:22:20|4077.8|4073.8|4077.8|4073.8|4078.3|4074.3|4076.8|4072.8|3
1651198950000|2022-04-29 02:22:30|4078.3|4074.3|4079.8|4075.8|4080.8|4076.8|4077.3|4073.3|16
1651198960000|2022-04-29 02:22:40|4079.3|4075.3|4078.8|4074.8|4079.8|4075.8|4076.8|4072.8|19
1651198970000|2022-04-29 02:22:50|4078.3|4074.3|4077.3|4073.3|4079.3|4075.3|4076.3|4072.3|15
1651198980000|2022-04-29 02:23:00|4077.8|4073.8|4075.3|4071.3|4077.8|4073.8|4074.3|4070.3|53
1651198990000|2022-04-29 02:23:10|4075.8|4071.8|4073.3|4069.3|4075.8|4071.8|4073.3|4069.3|8
1651199000000|2022-04-29 02:23:20|4073.8|4069.8|4075.8|4071.8|4075.8|4071.8|4073.3|4069.3|8
1651199010000|2022-04-29 02:23:30|4076.3|4072.3|4075.8|4071.8|4076.8|4072.8|4074.3|4070.3|0
1651199020000|2022-04-29 02:23:40|4075.3|4071.3|4074.3|4070.3|4075.8|4071.8|4074.3|4070.3|1
1651199030000|2022-04-29 02:23:50|4074.8|4070.8|4076.8|4072.8|4077.3|4073.3|4074.3|4070.3|5
1651199040000|2022-04-29 02:24:00|4077.8|4073.8|4073.8|4069.8|4077.8|4073.8|4073.8|4069.8|13
1651199050000|2022-04-29 02:24:10|4074.3|4070.3|4076.8|4072.8|4076.8|4072.8|4074.3|4070.3|9
1651199060000|2022-04-29 02:24:20|4076.3|4072.3|4079.8|4075.8|4079.8|4075.8|4075.8|4071.8|17
1651199070000|2022-04-29 02:24:30|4079.3|4075.3|4077.8|4073.8|4079.3|4075.3|4077.8|4073.8|9
1651199080000|2022-04-29 02:24:40|4077.3|4073.3|4079.8|4075.8|4079.8|4075.8|4077.3|4073.3|14
1651199090000|2022-04-29 02:24:50|4079.3|4075.3|4078.3|4074.3|4079.3|4075.3|4076.8|4072.8|6
1651199100000|2022-04-29 02:25:00|4077.8|4073.8|4076.8|4072.8|4078.3|4074.3|4076.3|4072.3|27
1651199110000|2022-04-29 02:25:10|4077.3|4073.3|4074.8|4070.8|4078.3|4074.3|4070.3|4066.3|276
1651199120000|2022-04-29 02:25:20|4075.3|4071.3|4076.3|4072.3|4076.3|4072.3|4073.8|4069.8|22
1651199130000|2022-04-29 02:25:30|4075.8|4071.8|4076.8|4072.8|4076.8|4072.8|4073.8|4069.8|8
1651199140000|2022-04-29 02:25:40|4076.3|4072.3|4075.8|4071.8|4076.3|4072.3|4073.8|4069.8|8
1651199150000|2022-04-29 02:25:50|4075.3|4071.3|4074.8|4070.8|4075.8|4071.8|4074.8|4070.8|3
1651199160000|2022-04-29 02:26:00|4073.8|4069.8|4069.3|4065.3|4073.8|4069.8|4068.8|4064.8|47
1651199170000|2022-04-29 02:26:10|4069.8|4065.8|4065.8|4061.8|4069.8|4065.8|4059.3|4055.3|288
1651199180000|2022-04-29 02:26:20|4065.3|4061.3|4063.3|4059.3|4065.8|4061.8|4061.8|4057.8|32
1651199190000|2022-04-29 02:26:30|4062.8|4058.8|4060.3|4056.3|4062.8|4058.8|4060.3|4056.3|7
1651199200000|2022-04-29 02:26:40|4060.8|4056.8|4060.8|4056.8|4062.8|4058.8|4060.8|4056.8|4
1651199210000|2022-04-29 02:26:50|4061.3|4057.3|4061.8|4057.8|4062.8|4058.8|4061.3|4057.3|43
1651199220000|2022-04-29 02:27:00|4060.8|4056.8|4059.3|4055.3|4060.8|4056.8|4058.8|4054.8|31
1651199230000|2022-04-29 02:27:10|4059.8|4055.8|4060.8|4056.8|4061.3|4057.3|4058.8|4054.8|22
1651199240000|2022-04-29 02:27:20|4060.3|4056.3|4061.8|4057.8|4061.8|4057.8|4059.8|4055.8|25
1651199250000|2022-04-29 02:27:30|4061.3|4057.3|4059.8|4055.8|4061.8|4057.8|4059.8|4055.8|12
1651199260000|2022-04-29 02:27:40|4060.3|4056.3|4060.3|4056.3|4060.3|4056.3|4058.8|4054.8|2
1651199270000|2022-04-29 02:27:50|4059.8|4055.8|4063.8|4059.8|4063.8|4059.8|4059.8|4055.8|4
1651199280000|2022-04-29 02:28:00|4064.3|4060.3|4065.8|4061.8|4066.3|4062.3|4063.8|4059.8|57
1651199290000|2022-04-29 02:28:10|4065.3|4061.3|4065.3|4061.3|4066.3|4062.3|4063.8|4059.8|20
1651199300000|2022-04-29 02:28:20|4065.8|4061.8|4065.8|4061.8|4066.3|4062.3|4065.3|4061.3|4
1651199310000|2022-04-29 02:28:30|4066.3|4062.3|4065.8|4061.8|4066.3|4062.3|4065.3|4061.3|3
1651199320000|2022-04-29 02:28:40|4065.3|4061.3|4066.3|4062.3|4066.8|4062.8|4064.8|4060.8|7
1651199330000|2022-04-29 02:28:50|4066.8|4062.8|4067.8|4063.8|4069.3|4065.3|4066.3|4062.3|26
1651199340000|2022-04-29 02:29:00|4068.3|4064.3|4066.8|4062.8|4070.3|4066.3|4066.8|4062.8|19
1651199350000|2022-04-29 02:29:10|4066.3|4062.3|4065.8|4061.8|4066.3|4062.3|4064.8|4060.8|26
1651199360000|2022-04-29 02:29:20|4066.3|4062.3|4066.3|4062.3|4067.3|4063.3|4066.3|4062.3|16
1651199370000|2022-04-29 02:29:30|4065.8|4061.8|4068.8|4064.8|4068.8|4064.8|4064.3|4060.3|11
1651199380000|2022-04-29 02:29:40|4068.3|4064.3|4069.3|4065.3|4069.8|4065.8|4067.8|4063.8|13
1651199390000|2022-04-29 02:29:50|4069.8|4065.8|4072.3|4068.3|4072.3|4068.3|4068.8|4064.8|17
1651199400000|2022-04-29 02:30:00|4073.3|4069.3|4074.8|4070.8|4075.3|4071.3|4071.3|4067.3|34
1651199410000|2022-04-29 02:30:10|4074.3|4070.3|4069.8|4065.8|4074.8|4070.8|4069.8|4065.8|21
1651199420000|2022-04-29 02:30:20|4069.3|4065.3|4065.8|4061.8|4069.3|4065.3|4065.3|4061.3|20
1651199430000|2022-04-29 02:30:30|4065.3|4061.3|4066.3|4062.3|4067.8|4063.8|4064.8|4060.8|12
1651199440000|2022-04-29 02:30:40|4065.8|4061.8|4062.8|4058.8|4066.8|4062.8|4062.3|4058.3|25
1651199450000|2022-04-29 02:30:50|4063.3|4059.3|4064.8|4060.8|4064.8|4060.8|4062.8|4058.8|1
1651199460000|2022-04-29 02:31:00|4064.3|4060.3|4063.8|4059.8|4064.8|4060.8|4063.3|4059.3|1
1651199470000|2022-04-29 02:31:10|4064.3|4060.3|4062.8|4058.8|4064.3|4060.3|4061.8|4057.8|10
1651199480000|2022-04-29 02:31:20|4063.3|4059.3|4063.8|4059.8|4065.3|4061.3|4062.3|4058.3|22
1651199490000|2022-04-29 02:31:30|4063.3|4059.3|4064.8|4060.8|4066.3|4062.3|4063.3|4059.3|15
1651199500000|2022-04-29 02:31:40|4064.3|4060.3|4066.3|4062.3|4066.3|4062.3|4061.8|4057.8|18
1651199510000|2022-04-29 02:31:50|4065.8|4061.8|4060.8|4056.8|4066.3|4062.3|4060.3|4056.3|76
1651199520000|2022-04-29 02:32:00|4061.8|4057.8|4062.8|4058.8|4063.3|4059.3|4060.8|4056.8|11
1651199530000|2022-04-29 02:32:10|4062.3|4058.3|4061.8|4057.8|4062.8|4058.8|4060.3|4056.3|11
1651199540000|2022-04-29 02:32:20|4061.3|4057.3|4059.8|4055.8|4061.3|4057.3|4059.3|4055.3|7
1651199550000|2022-04-29 02:32:30|4059.3|4055.3|4060.8|4056.8|4060.8|4056.8|4058.8|4054.8|3
1651199560000|2022-04-29 02:32:40|4060.3|4056.3|4057.8|4053.8|4060.3|4056.3|4057.8|4053.8|11
1651199570000|2022-04-29 02:32:50|4057.3|4053.3|4057.3|4053.3|4058.3|4054.3|4055.8|4051.8|38
1651199580000|2022-04-29 02:33:00|4057.8|4053.8|4055.8|4051.8|4058.8|4054.8|4054.3|4050.3|64
1651199590000|2022-04-29 02:33:10|4054.3|4050.3|4056.3|4052.3|4056.3|4052.3|4053.8|4049.8|18
1651199600000|2022-04-29 02:33:20|4056.8|4052.8|4055.3|4051.3|4057.3|4053.3|4055.3|4051.3|27
1651199610000|2022-04-29 02:33:30|4054.8|4050.8|4055.3|4051.3|4056.8|4052.8|4053.8|4049.8|38
1651199620000|2022-04-29 02:33:40|4055.8|4051.8|4053.8|4049.8|4056.3|4052.3|4053.8|4049.8|15
1651199630000|2022-04-29 02:33:50|4054.3|4050.3|4054.8|4050.8|4054.8|4050.8|4053.3|4049.3|22
1651199640000|2022-04-29 02:34:00|4054.3|4050.3|4053.8|4049.8|4056.3|4052.3|4053.8|4049.8|20
1651199650000|2022-04-29 02:34:10|4053.3|4049.3|4051.3|4047.3|4053.3|4049.3|4050.8|4046.8|21
1651199660000|2022-04-29 02:34:20|4050.8|4046.8|4050.8|4046.8|4050.8|4046.8|4049.8|4045.8|16
1651199670000|2022-04-29 02:34:30|4050.3|4046.3|4050.3|4046.3|4051.8|4047.8|4049.8|4045.8|15
1651199680000|2022-04-29 02:34:40|4049.8|4045.8|4051.3|4047.3|4051.8|4047.8|4049.8|4045.8|16
1651199690000|2022-04-29 02:34:50|4050.8|4046.8|4050.8|4046.8|4050.8|4046.8|4049.3|4045.3|8
1651199700000|2022-04-29 02:35:00|4050.3|4046.3|4051.8|4047.8|4053.3|4049.3|4050.3|4046.3|24
1651199710000|2022-04-29 02:35:10|4051.3|4047.3|4050.8|4046.8|4051.3|4047.3|4049.8|4045.8|23
1651199720000|2022-04-29 02:35:20|4050.3|4046.3|4049.8|4045.8|4050.8|4046.8|4048.8|4044.8|4
1651199730000|2022-04-29 02:35:30|4049.3|4045.3|4047.8|4043.8|4049.3|4045.3|4047.3|4043.3|10
1651199740000|2022-04-29 02:35:40|4048.3|4044.3|4047.8|4043.8|4048.8|4044.8|4046.8|4042.8|27
1651199750000|2022-04-29 02:35:50|4048.3|4044.3|4049.3|4045.3|4049.3|4045.3|4047.3|4043.3|9
1651199760000|2022-04-29 02:36:00|4048.8|4044.8|4051.3|4047.3|4051.8|4047.8|4048.8|4044.8|18
1651199770000|2022-04-29 02:36:10|4050.3|4046.3|4051.3|4047.3|4052.3|4048.3|4050.3|4046.3|12
1651199780000|2022-04-29 02:36:20|4051.8|4047.8|4051.8|4047.8|4052.8|4048.8|4051.3|4047.3|6
1651199790000|2022-04-29 02:36:30|4051.3|4047.3|4054.8|4050.8|4054.8|4050.8|4051.3|4047.3|8
1651199800000|2022-04-29 02:36:40|4055.3|4051.3|4056.3|4052.3|4057.3|4053.3|4054.8|4050.8|27
1651199810000|2022-04-29 02:36:50|4055.8|4051.8|4052.3|4048.3|4056.3|4052.3|4051.8|4047.8|33
1651199820000|2022-04-29 02:37:00|4052.8|4048.8|4052.3|4048.3|4054.8|4050.8|4052.3|4048.3|7
1651199830000|2022-04-29 02:37:10|4052.8|4048.8|4053.8|4049.8|4054.8|4050.8|4052.8|4048.8|3
1651199840000|2022-04-29 02:37:20|4054.3|4050.3|4053.8|4049.8|4054.3|4050.3|4051.8|4047.8|6
1651199850000|2022-04-29 02:37:30|4053.3|4049.3|4053.3|4049.3|4054.3|4050.3|4052.3|4048.3|6
1651199860000|2022-04-29 02:37:40|4052.8|4048.8|4054.8|4050.8|4054.8|4050.8|4052.3|4048.3|10
1651199870000|2022-04-29 02:37:50|4054.3|4050.3|4055.3|4051.3|4055.3|4051.3|4053.8|4049.8|1
1651199880000|2022-04-29 02:38:00|4055.8|4051.8|4051.8|4047.8|4056.3|4052.3|4051.8|4047.8|14
1651199890000|2022-04-29 02:38:10|4052.3|4048.3|4051.3|4047.3|4052.3|4048.3|4051.3|4047.3|9
1651199900000|2022-04-29 02:38:20|4050.8|4046.8|4050.3|4046.3|4050.8|4046.8|4049.3|4045.3|22
1651199910000|2022-04-29 02:38:30|4049.8|4045.8|4049.3|4045.3|4049.8|4045.8|4048.8|4044.8|7
1651199920000|2022-04-29 02:38:40|4048.8|4044.8|4051.8|4047.8|4051.8|4047.8|4048.8|4044.8|9
1651199930000|2022-04-29 02:38:50|4052.3|4048.3|4049.8|4045.8|4053.3|4049.3|4049.8|4045.8|20
1651199940000|2022-04-29 02:39:00|4050.8|4046.8|4049.3|4045.3|4053.3|4049.3|4049.3|4045.3|12
1651199950000|2022-04-29 02:39:10|4048.3|4044.3|4046.8|4042.8|4048.3|4044.3|4045.3|4041.3|34
1651199960000|2022-04-29 02:39:20|4047.3|4043.3|4047.8|4043.8|4048.8|4044.8|4046.8|4042.8|14
1651199970000|2022-04-29 02:39:30|4047.3|4043.3|4047.8|4043.8|4048.8|4044.8|4047.3|4043.3|2
1651199980000|2022-04-29 02:39:40|4048.3|4044.3|4047.8|4043.8|4049.3|4045.3|4047.3|4043.3|16
1651199990000|2022-04-29 02:39:50|4048.3|4044.3|4047.3|4043.3|4048.3|4044.3|4046.3|4042.3|6
1651200000000|2022-04-29 02:40:00|4046.8|4042.8|4045.8|4041.8|4047.3|4043.3|4045.8|4041.8|6
1651200010000|2022-04-29 02:40:10|4045.3|4041.3|4046.8|4042.8|4048.8|4044.8|4045.3|4041.3|4
1651200020000|2022-04-29 02:40:20|4047.3|4043.3|4045.3|4041.3|4048.3|4044.3|4045.3|4041.3|7
1651200030000|2022-04-29 02:40:30|4044.8|4040.8|4045.3|4041.3|4045.8|4041.8|4043.8|4039.8|19
1651200040000|2022-04-29 02:40:40|4044.8|4040.8|4045.8|4041.8|4046.3|4042.3|4044.8|4040.8|6
1651200050000|2022-04-29 02:40:50|4044.8|4040.8|4042.8|4038.8|4044.8|4040.8|4042.8|4038.8|22
1651200060000|2022-04-29 02:41:00|4043.3|4039.3|4044.8|4040.8|4045.3|4041.3|4043.3|4039.3|31
1651200070000|2022-04-29 02:41:10|4044.3|4040.3|4044.3|4040.3|4044.8|4040.8|4041.3|4037.3|7
1651200080000|2022-04-29 02:41:20|4043.3|4039.3|4042.3|4038.3|4044.3|4040.3|4041.8|4037.8|20
1651200090000|2022-04-29 02:41:30|4042.8|4038.8|4041.8|4037.8|4042.8|4038.8|4041.3|4037.3|4
1651200100000|2022-04-29 02:41:40|4041.3|4037.3|4042.3|4038.3|4042.8|4038.8|4041.3|4037.3|6
1651200110000|2022-04-29 02:41:50|4042.8|4038.8|4044.3|4040.3|4044.8|4040.8|4042.3|4038.3|20
1651200120000|2022-04-29 02:42:00|4043.8|4039.8|4042.3|4038.3|4044.3|4040.3|4041.3|4037.3|8
1651200130000|2022-04-29 02:42:10|4041.8|4037.8|4041.3|4037.3|4041.8|4037.8|4040.8|4036.8|8
1651200140000|2022-04-29 02:42:20|4041.8|4037.8|4040.8|4036.8|4042.3|4038.3|4040.8|4036.8|9
1651200150000|2022-04-29 02:42:30|4041.3|4037.3|4042.8|4038.8|4042.8|4038.8|4040.3|4036.3|7
1651200160000|2022-04-29 02:42:40|4042.3|4038.3|4042.8|4038.8|4043.8|4039.8|4042.3|4038.3|8
1651200170000|2022-04-29 02:42:50|4042.3|4038.3|4040.8|4036.8|4042.3|4038.3|4040.8|4036.8|3
1651200180000|2022-04-29 02:43:00|4040.3|4036.3|4040.3|4036.3|4041.8|4037.8|4039.3|4035.3|15
1651200190000|2022-04-29 02:43:10|4040.8|4036.8|4041.3|4037.3|4042.3|4038.3|4040.3|4036.3|22
1651200200000|2022-04-29 02:43:20|4041.8|4037.8|4044.3|4040.3|4044.3|4040.3|4041.8|4037.8|19
1651200210000|2022-04-29 02:43:30|4045.3|4041.3|4041.3|4037.3|4045.3|4041.3|4041.3|4037.3|40
1651200220000|2022-04-29 02:43:40|4041.8|4037.8|4043.3|4039.3|4043.3|4039.3|4040.8|4036.8|10
1651200230000|2022-04-29 02:43:50|4042.8|4038.8|4040.8|4036.8|4043.3|4039.3|4040.3|4036.3|17
1651200240000|2022-04-29 02:44:00|4040.3|4036.3|4040.8|4036.8|4040.8|4036.8|4039.3|4035.3|7
1651200250000|2022-04-29 02:44:10|4041.3|4037.3|4042.3|4038.3|4043.8|4039.8|4040.8|4036.8|7
1651200260000|2022-04-29 02:44:20|4041.8|4037.8|4043.3|4039.3|4043.3|4039.3|4040.3|4036.3|4
1651200270000|2022-04-29 02:44:30|4043.8|4039.8|4046.3|4042.3|4047.3|4043.3|4043.8|4039.8|17
1651200280000|2022-04-29 02:44:40|4046.8|4042.8|4048.3|4044.3|4048.3|4044.3|4045.8|4041.8|27
1651200290000|2022-04-29 02:44:50|4047.8|4043.8|4048.3|4044.3|4048.3|4044.3|4047.8|4043.8|2
1651200300000|2022-04-29 02:45:00|4048.8|4044.8|4048.3|4044.3|4049.8|4045.8|4047.8|4043.8|15
1651200310000|2022-04-29 02:45:10|4047.8|4043.8|4049.3|4045.3|4049.3|4045.3|4047.3|4043.3|2
1651200320000|2022-04-29 02:45:20|4048.8|4044.8|4048.3|4044.3|4048.8|4044.8|4044.8|4040.8|45
1651200330000|2022-04-29 02:45:30|4049.3|4045.3|4046.3|4042.3|4049.3|4045.3|4045.8|4041.8|11
1651200340000|2022-04-29 02:45:40|4045.8|4041.8|4047.3|4043.3|4047.3|4043.3|4045.8|4041.8|17
1651200350000|2022-04-29 02:45:50|4048.3|4044.3|4050.3|4046.3|4050.3|4046.3|4048.3|4044.3|26
1651200360000|2022-04-29 02:46:00|4050.8|4046.8|4047.3|4043.3|4050.8|4046.8|4046.3|4042.3|29
1651200370000|2022-04-29 02:46:10|4046.3|4042.3|4048.3|4044.3|4048.8|4044.8|4046.3|4042.3|10
1651200380000|2022-04-29 02:46:20|4048.8|4044.8|4051.3|4047.3|4051.3|4047.3|4048.3|4044.3|11
1651200390000|2022-04-29 02:46:30|4051.8|4047.8|4049.3|4045.3|4051.8|4047.8|4049.3|4045.3|6
1651200400000|2022-04-29 02:46:40|4049.8|4045.8|4052.3|4048.3|4052.8|4048.8|4049.8|4045.8|7
1651200410000|2022-04-29 02:46:50|4051.8|4047.8|4050.3|4046.3|4051.8|4047.8|4050.3|4046.3|12
1651200420000|2022-04-29 02:47:00|4050.8|4046.8|4051.3|4047.3|4052.3|4048.3|4050.8|4046.8|8
1651200430000|2022-04-29 02:47:10|4050.8|4046.8|4049.3|4045.3|4050.8|4046.8|4048.3|4044.3|22
1651200440000|2022-04-29 02:47:20|4048.8|4044.8|4050.8|4046.8|4050.8|4046.8|4048.3|4044.3|3
1651200450000|2022-04-29 02:47:30|4051.3|4047.3|4050.3|4046.3|4052.3|4048.3|4050.3|4046.3|3
1651200460000|2022-04-29 02:47:40|4050.8|4046.8|4052.3|4048.3|4053.3|4049.3|4050.3|4046.3|27
1651200470000|2022-04-29 02:47:50|4051.3|4047.3|4053.3|4049.3|4053.3|4049.3|4050.3|4046.3|30
1651200480000|2022-04-29 02:48:00|4052.8|4048.8|4056.3|4052.3|4056.3|4052.3|4052.3|4048.3|6
1651200490000|2022-04-29 02:48:10|4056.8|4052.8|4056.8|4052.8|4057.8|4053.8|4056.3|4052.3|51
1651200500000|2022-04-29 02:48:20|4057.3|4053.3|4057.3|4053.3|4058.8|4054.8|4056.8|4052.8|29
1651200510000|2022-04-29 02:48:30|4056.8|4052.8|4056.8|4052.8|4056.8|4052.8|4055.8|4051.8|12
1651200520000|2022-04-29 02:48:40|4057.3|4053.3|4057.8|4053.8|4057.8|4053.8|4056.3|4052.3|13
1651200530000|2022-04-29 02:48:50|4057.3|4053.3|4055.8|4051.8|4057.8|4053.8|4055.8|4051.8|2
1651200540000|2022-04-29 02:49:00|4056.3|4052.3|4053.3|4049.3|4056.3|4052.3|4053.3|4049.3|23
1651200550000|2022-04-29 02:49:10|4052.8|4048.8|4051.3|4047.3|4053.8|4049.8|4051.3|4047.3|10
1651200560000|2022-04-29 02:49:20|4050.8|4046.8|4050.3|4046.3|4050.8|4046.8|4049.3|4045.3|6
1651200570000|2022-04-29 02:49:30|4050.8|4046.8|4048.8|4044.8|4050.8|4046.8|4048.8|4044.8|1
1651200580000|2022-04-29 02:49:40|4048.3|4044.3|4047.3|4043.3|4048.3|4044.3|4046.3|4042.3|14
1651200590000|2022-04-29 02:49:50|4046.8|4042.8|4047.8|4043.8|4047.8|4043.8|4046.8|4042.8|9
1651200600000|2022-04-29 02:50:00|4047.3|4043.3|4049.8|4045.8|4049.8|4045.8|4046.3|4042.3|19
1651200610000|2022-04-29 02:50:10|4050.3|4046.3|4049.8|4045.8|4050.8|4046.8|4049.3|4045.3|9
1651200620000|2022-04-29 02:50:20|4049.3|4045.3|4049.8|4045.8|4051.3|4047.3|4049.3|4045.3|9
1651200630000|2022-04-29 02:50:30|4050.3|4046.3|4050.8|4046.8|4051.3|4047.3|4049.8|4045.8|2
1651200640000|2022-04-29 02:50:40|4051.3|4047.3|4048.3|4044.3|4052.3|4048.3|4047.8|4043.8|17
1651200650000|2022-04-29 02:50:50|4048.8|4044.8|4046.8|4042.8|4048.8|4044.8|4046.8|4042.8|2
1651200660000|2022-04-29 02:51:00|4046.3|4042.3|4044.3|4040.3|4046.3|4042.3|4043.8|4039.8|22
1651200670000|2022-04-29 02:51:10|4043.8|4039.8|4043.3|4039.3|4044.3|4040.3|4042.3|4038.3|17
1651200680000|2022-04-29 02:51:20|4042.8|4038.8|4043.8|4039.8|4044.3|4040.3|4042.3|4038.3|12
1651200690000|2022-04-29 02:51:30|4044.3|4040.3|4044.3|4040.3|4044.8|4040.8|4043.3|4039.3|7
1651200700000|2022-04-29 02:51:40|4043.8|4039.8|4044.8|4040.8|4045.3|4041.3|4043.8|4039.8|5
1651200710000|2022-04-29 02:51:50|4045.3|4041.3|4049.3|4045.3|4049.3|4045.3|4045.3|4041.3|31
1651200720000|2022-04-29 02:52:00|4049.8|4045.8|4053.3|4049.3|4053.3|4049.3|4049.8|4045.8|33
1651200730000|2022-04-29 02:52:10|4052.3|4048.3|4050.3|4046.3|4053.3|4049.3|4050.3|4046.3|19
1651200740000|2022-04-29 02:52:20|4049.8|4045.8|4049.3|4045.3|4050.3|4046.3|4049.3|4045.3|52
1651200750000|2022-04-29 02:52:30|4048.8|4044.8|4049.3|4045.3|4050.3|4046.3|4048.8|4044.8|12
1651200760000|2022-04-29 02:52:40|4049.8|4045.8|4052.8|4048.8|4052.8|4048.8|4049.8|4045.8|10
1651200770000|2022-04-29 02:52:50|4052.3|4048.3|4053.8|4049.8|4053.8|4049.8|4052.3|4048.3|14
1651200780000|2022-04-29 02:53:00|4053.3|4049.3|4052.8|4048.8|4053.8|4049.8|4052.3|4048.3|2
1651200790000|2022-04-29 02:53:10|4053.3|4049.3|4052.8|4048.8|4053.8|4049.8|4051.3|4047.3|12
1651200800000|2022-04-29 02:53:20|4052.3|4048.3|4053.3|4049.3|4054.3|4050.3|4052.3|4048.3|10
1651200810000|2022-04-29 02:53:30|4053.8|4049.8|4055.3|4051.3|4055.3|4051.3|4053.3|4049.3|10
1651200820000|2022-04-29 02:53:40|4055.8|4051.8|4058.3|4054.3|4058.3|4054.3|4055.3|4051.3|24
1651200830000|2022-04-29 02:53:50|4057.8|4053.8|4055.8|4051.8|4057.8|4053.8|4055.8|4051.8|3
1651200840000|2022-04-29 02:54:00|4056.3|4052.3|4057.8|4053.8|4058.3|4054.3|4056.3|4052.3|7
1651200850000|2022-04-29 02:54:10|4057.3|4053.3|4056.8|4052.8|4058.3|4054.3|4056.8|4052.8|6
1651200860000|2022-04-29 02:54:20|4057.3|4053.3|4056.8|4052.8|4058.8|4054.8|4056.8|4052.8|4
1651200870000|2022-04-29 02:54:30|4057.3|4053.3|4057.8|4053.8|4058.3|4054.3|4055.8|4051.8|11
1651200880000|2022-04-29 02:54:40|4058.3|4054.3|4057.8|4053.8|4058.3|4054.3|4057.8|4053.8|0
1651200890000|2022-04-29 02:54:50|4058.3|4054.3|4057.8|4053.8|4058.3|4054.3|4056.8|4052.8|5
1651200900000|2022-04-29 02:55:00|4058.3|4054.3|4058.8|4054.8|4059.8|4055.8|4058.3|4054.3|8
1651200910000|2022-04-29 02:55:10|4058.3|4054.3|4058.3|4054.3|4059.3|4055.3|4057.3|4053.3|17
1651200920000|2022-04-29 02:55:20|4059.3|4055.3|4059.3|4055.3|4059.8|4055.8|4058.8|4054.8|1
1651200930000|2022-04-29 02:55:30|4059.8|4055.8|4059.8|4055.8|4060.8|4056.8|4059.8|4055.8|4
1651200940000|2022-04-29 02:55:40|4059.3|4055.3|4056.8|4052.8|4059.8|4055.8|4056.3|4052.3|22
1651200950000|2022-04-29 02:55:50|4056.3|4052.3|4055.3|4051.3|4057.3|4053.3|4055.3|4051.3|22
1651200960000|2022-04-29 02:56:00|4055.8|4051.8|4052.3|4048.3|4055.8|4051.8|4052.3|4048.3|14
1651200970000|2022-04-29 02:56:10|4052.8|4048.8|4052.3|4048.3|4052.8|4048.8|4052.3|4048.3|8
1651200980000|2022-04-29 02:56:20|4052.8|4048.8|4056.3|4052.3|4056.3|4052.3|4052.3|4048.3|25
1651200990000|2022-04-29 02:56:30|4055.8|4051.8|4054.3|4050.3|4057.8|4053.8|4054.3|4050.3|24
1651201000000|2022-04-29 02:56:40|4055.3|4051.3|4053.8|4049.8|4056.3|4052.3|4053.8|4049.8|18
1651201010000|2022-04-29 02:56:50|4053.3|4049.3|4053.8|4049.8|4054.3|4050.3|4052.3|4048.3|3
1651201020000|2022-04-29 02:57:00|4054.3|4050.3|4056.8|4052.8|4057.3|4053.3|4053.8|4049.8|6
1651201030000|2022-04-29 02:57:10|4057.3|4053.3|4056.3|4052.3|4057.8|4053.8|4056.3|4052.3|1
1651201040000|2022-04-29 02:57:20|4056.8|4052.8|4057.8|4053.8|4058.8|4054.8|4056.3|4052.3|11
1651201050000|2022-04-29 02:57:30|4058.3|4054.3|4061.8|4057.8|4061.8|4057.8|4058.3|4054.3|19
1651201060000|2022-04-29 02:57:40|4062.3|4058.3|4058.3|4054.3|4062.3|4058.3|4058.3|4054.3|8
1651201070000|2022-04-29 02:57:50|4057.8|4053.8|4058.3|4054.3|4058.3|4054.3|4056.8|4052.8|18
1651201080000|2022-04-29 02:58:00|4057.8|4053.8|4059.3|4055.3|4059.3|4055.3|4057.8|4053.8|3
1651201090000|2022-04-29 02:58:10|4059.8|4055.8|4058.8|4054.8|4060.8|4056.8|4058.8|4054.8|10
1651201100000|2022-04-29 02:58:20|4059.3|4055.3|4058.8|4054.8|4059.8|4055.8|4058.8|4054.8|4
1651201110000|2022-04-29 02:58:30|4059.3|4055.3|4056.3|4052.3|4059.8|4055.8|4056.3|4052.3|3
1651201120000|2022-04-29 02:58:40|4056.8|4052.8|4056.8|4052.8|4056.8|4052.8|4055.8|4051.8|5
1651201130000|2022-04-29 02:58:50|4056.3|4052.3|4056.8|4052.8|4056.8|4052.8|4055.3|4051.3|1
1651201140000|2022-04-29 02:59:00|4056.3|4052.3|4055.8|4051.8|4057.8|4053.8|4054.8|4050.8|1
1651201150000|2022-04-29 02:59:10|4055.3|4051.3|4053.8|4049.8|4055.3|4051.3|4053.3|4049.3|0
1651201160000|2022-04-29 02:59:20|4053.3|4049.3|4055.8|4051.8|4055.8|4051.8|4052.8|4048.8|9
1651201170000|2022-04-29 02:59:30|4056.3|4052.3|4055.3|4051.3|4056.8|4052.8|4055.3|4051.3|17
1651201180000|2022-04-29 02:59:40|4054.8|4050.8|4056.8|4052.8|4056.8|4052.8|4054.8|4050.8|22
1651201190000|2022-04-29 02:59:50|4056.3|4052.3|4056.8|4052.8|4056.8|4052.8|4055.8|4051.8|8
1651201200000|2022-04-29 03:00:00|4056.3|4052.3|4054.8|4050.8|4056.8|4052.8|4054.3|4050.3|4
1651201210000|2022-04-29 03:00:10|4054.3|4050.3|4054.8|4050.8|4054.8|4050.8|4052.8|4048.8|8
1651201220000|2022-04-29 03:00:20|4054.3|4050.3|4058.8|4054.8|4058.8|4054.8|4054.3|4050.3|18
1651201230000|2022-04-29 03:00:30|4057.8|4053.8|4058.3|4054.3|4058.8|4054.8|4057.8|4053.8|5
1651201240000|2022-04-29 03:00:40|4058.8|4054.8|4058.8|4054.8|4058.8|4054.8|4057.8|4053.8|4
1651201250000|2022-04-29 03:00:50|4058.3|4054.3|4057.3|4053.3|4058.8|4054.8|4057.3|4053.3|12
1651201260000|2022-04-29 03:01:00|4056.3|4052.3|4057.8|4053.8|4057.8|4053.8|4056.3|4052.3|31
1651201270000|2022-04-29 03:01:10|4058.3|4054.3|4058.8|4054.8|4059.8|4055.8|4058.3|4054.3|1
1651201280000|2022-04-29 03:01:20|4059.3|4055.3|4061.3|4057.3|4061.3|4057.3|4059.3|4055.3|1
1651201290000|2022-04-29 03:01:30|4061.8|4057.8|4061.8|4057.8|4062.3|4058.3|4060.8|4056.8|11
1651201300000|2022-04-29 03:01:40|4062.3|4058.3|4062.3|4058.3|4063.3|4059.3|4062.3|4058.3|13
1651201310000|2022-04-29 03:01:50|4062.8|4058.8|4061.3|4057.3|4062.8|4058.8|4060.8|4056.8|3
1651201320000|2022-04-29 03:02:00|4060.8|4056.8|4063.3|4059.3|4063.3|4059.3|4060.8|4056.8|0
1651201330000|2022-04-29 03:02:10|4063.8|4059.8|4063.8|4059.8|4063.8|4059.8|4062.3|4058.3|38
1651201340000|2022-04-29 03:02:20|4063.3|4059.3|4060.3|4056.3|4063.3|4059.3|4059.8|4055.8|21
1651201350000|2022-04-29 03:02:30|4059.8|4055.8|4059.3|4055.3|4060.3|4056.3|4058.3|4054.3|20
1651201360000|2022-04-29 03:02:40|4060.8|4056.8|4059.8|4055.8|4061.3|4057.3|4058.8|4054.8|22
1651201370000|2022-04-29 03:02:50|4060.3|4056.3|4059.8|4055.8|4061.3|4057.3|4058.8|4054.8|13
1651201380000|2022-04-29 03:03:00|4059.3|4055.3|4057.8|4053.8|4060.3|4056.3|4057.3|4053.3|7
1651201390000|2022-04-29 03:03:10|4057.3|4053.3|4057.8|4053.8|4057.8|4053.8|4056.3|4052.3|11
1651201400000|2022-04-29 03:03:20|4058.3|4054.3|4058.3|4054.3|4058.3|4054.3|4057.8|4053.8|0
1651201410000|2022-04-29 03:03:30|4058.8|4054.8|4059.3|4055.3|4059.8|4055.8|4058.8|4054.8|5
1651201420000|2022-04-29 03:03:40|4059.8|4055.8|4059.8|4055.8|4061.3|4057.3|4059.8|4055.8|8
1651201430000|2022-04-29 03:03:50|4060.8|4056.8|4061.3|4057.3|4061.3|4057.3|4060.3|4056.3|7
1651201440000|2022-04-29 03:04:00|4061.8|4057.8|4059.3|4055.3|4063.3|4059.3|4059.3|4055.3|38
1651201450000|2022-04-29 03:04:10|4059.8|4055.8|4059.3|4055.3|4059.8|4055.8|4058.3|4054.3|6
1651201460000|2022-04-29 03:04:20|4059.8|4055.8|4060.3|4056.3|4061.3|4057.3|4059.8|4055.8|20
1651201470000|2022-04-29 03:04:30|4059.8|4055.8|4060.8|4056.8|4061.3|4057.3|4059.8|4055.8|12
1651201480000|2022-04-29 03:04:40|4060.3|4056.3|4057.8|4053.8|4060.3|4056.3|4056.8|4052.8|11
1651201490000|2022-04-29 03:04:50|4058.3|4054.3|4059.3|4055.3|4059.3|4055.3|4058.3|4054.3|6
1651201500000|2022-04-29 03:05:00|4058.8|4054.8|4055.8|4051.8|4058.8|4054.8|4055.8|4051.8|23
1651201510000|2022-04-29 03:05:10|4056.3|4052.3|4051.3|4047.3|4056.3|4052.3|4050.8|4046.8|39
1651201520000|2022-04-29 03:05:20|4050.8|4046.8|4049.8|4045.8|4052.8|4048.8|4048.8|4044.8|40
1651201530000|2022-04-29 03:05:30|4049.3|4045.3|4048.8|4044.8|4050.3|4046.3|4048.3|4044.3|11
1651201540000|2022-04-29 03:05:40|4049.3|4045.3|4048.8|4044.8|4049.8|4045.8|4048.3|4044.3|13
1651201550000|2022-04-29 03:05:50|4049.3|4045.3|4048.3|4044.3|4049.8|4045.8|4048.3|4044.3|8
1651201560000|2022-04-29 03:06:00|4048.8|4044.8|4046.3|4042.3|4049.8|4045.8|4046.3|4042.3|11
1651201570000|2022-04-29 03:06:10|4045.8|4041.8|4045.3|4041.3|4045.8|4041.8|4043.8|4039.8|24
1651201580000|2022-04-29 03:06:20|4046.3|4042.3|4049.8|4045.8|4049.8|4045.8|4046.3|4042.3|39
1651201590000|2022-04-29 03:06:30|4049.3|4045.3|4045.8|4041.8|4049.3|4045.3|4045.8|4041.8|25
1651201600000|2022-04-29 03:06:40|4045.3|4041.3|4044.3|4040.3|4045.8|4041.8|4044.3|4040.3|4
1651201610000|2022-04-29 03:06:50|4043.8|4039.8|4043.8|4039.8|4044.3|4040.3|4043.3|4039.3|18
1651201620000|2022-04-29 03:07:00|4044.3|4040.3|4046.3|4042.3|4046.8|4042.8|4044.3|4040.3|23
1651201630000|2022-04-29 03:07:10|4045.8|4041.8|4048.3|4044.3|4048.3|4044.3|4045.8|4041.8|23
1651201640000|2022-04-29 03:07:20|4047.3|4043.3|4048.3|4044.3|4049.3|4045.3|4047.3|4043.3|16
1651201650000|2022-04-29 03:07:30|4046.8|4042.8|4045.3|4041.3|4047.3|4043.3|4044.8|4040.8|24
1651201660000|2022-04-29 03:07:40|4045.8|4041.8|4044.8|4040.8|4045.8|4041.8|4044.8|4040.8|0
1651201670000|2022-04-29 03:07:50|4045.3|4041.3|4044.8|4040.8|4045.8|4041.8|4044.8|4040.8|4
1651201680000|2022-04-29 03:08:00|4045.3|4041.3|4047.8|4043.8|4047.8|4043.8|4044.8|4040.8|9
1651201690000|2022-04-29 03:08:10|4048.3|4044.3|4046.3|4042.3|4048.3|4044.3|4046.3|4042.3|14
1651201700000|2022-04-29 03:08:20|4045.8|4041.8|4045.8|4041.8|4046.3|4042.3|4045.3|4041.3|8
1651201710000|2022-04-29 03:08:30|4045.3|4041.3|4045.8|4041.8|4046.3|4042.3|4045.3|4041.3|4
1651201720000|2022-04-29 03:08:40|4046.3|4042.3|4046.3|4042.3|4046.8|4042.8|4045.8|4041.8|4
1651201730000|2022-04-29 03:08:50|4045.3|4041.3|4045.3|4041.3|4046.3|4042.3|4044.3|4040.3|17
1651201740000|2022-04-29 03:09:00|4044.8|4040.8|4044.8|4040.8|4046.3|4042.3|4044.8|4040.8|10
1651201750000|2022-04-29 03:09:10|4044.3|4040.3|4043.8|4039.8|4044.8|4040.8|4043.8|4039.8|0
1651201760000|2022-04-29 03:09:20|4043.3|4039.3|4042.8|4038.8|4043.3|4039.3|4041.8|4037.8|18
1651201770000|2022-04-29 03:09:30|4042.3|4038.3|4043.3|4039.3|4043.3|4039.3|4042.3|4038.3|10
1651201780000|2022-04-29 03:09:40|4043.8|4039.8|4046.8|4042.8|4047.3|4043.3|4043.3|4039.3|3
1651201790000|2022-04-29 03:09:50|4046.3|4042.3|4046.8|4042.8|4048.3|4044.3|4046.3|4042.3|7
1651201800000|2022-04-29 03:10:00|4046.3|4042.3|4043.8|4039.8|4046.3|4042.3|4043.8|4039.8|13
1651201810000|2022-04-29 03:10:10|4044.3|4040.3|4046.8|4042.8|4046.8|4042.8|4044.3|4040.3|2
1651201820000|2022-04-29 03:10:20|4046.3|4042.3|4043.8|4039.8|4046.3|4042.3|4043.8|4039.8|2
1651201830000|2022-04-29 03:10:30|4043.3|4039.3|4043.3|4039.3|4044.3|4040.3|4043.3|4039.3|0
1651201840000|2022-04-29 03:10:40|4043.8|4039.8|4041.3|4037.3|4043.8|4039.8|4041.3|4037.3|5
1651201850000|2022-04-29 03:10:50|4041.8|4037.8|4041.8|4037.8|4041.8|4037.8|4040.8|4036.8|4
1651201860000|2022-04-29 03:11:00|4041.3|4037.3|4042.3|4038.3|4042.3|4038.3|4041.3|4037.3|0
1651201870000|2022-04-29 03:11:10|4043.3|4039.3|4046.8|4042.8|4047.3|4043.3|4043.3|4039.3|30
1651201880000|2022-04-29 03:11:20|4045.3|4041.3|4043.3|4039.3|4046.3|4042.3|4043.3|4039.3|12
1651201890000|2022-04-29 03:11:30|4042.8|4038.8|4041.8|4037.8|4042.8|4038.8|4041.3|4037.3|4
1651201900000|2022-04-29 03:11:40|4041.3|4037.3|4042.8|4038.8|4042.8|4038.8|4041.3|4037.3|3
1651201910000|2022-04-29 03:11:50|4042.3|4038.3|4043.3|4039.3|4043.3|4039.3|4041.8|4037.8|2
1651201920000|2022-04-29 03:12:00|4042.8|4038.8|4045.3|4041.3|4046.3|4042.3|4042.8|4038.8|7
1651201930000|2022-04-29 03:12:10|4044.8|4040.8|4046.8|4042.8|4048.3|4044.3|4044.3|4040.3|10
1651201940000|2022-04-29 03:12:20|4047.3|4043.3|4048.3|4044.3|4048.3|4044.3|4046.8|4042.8|5
1651201950000|2022-04-29 03:12:30|4049.3|4045.3|4045.8|4041.8|4049.3|4045.3|4044.8|4040.8|43
1651201960000|2022-04-29 03:12:40|4046.3|4042.3|4047.8|4043.8|4048.3|4044.3|4046.3|4042.3|21
1651201970000|2022-04-29 03:12:50|4049.3|4045.3|4049.3|4045.3|4049.3|4045.3|4049.3|4045.3|3
1651201980000|2022-04-29 03:13:00|4049.8|4045.8|4053.3|4049.3|4053.3|4049.3|4049.8|4045.8|53
1651201990000|2022-04-29 03:13:10|4052.8|4048.8|4052.3|4048.3|4053.3|4049.3|4051.8|4047.8|4
1651202000000|2022-04-29 03:13:20|4051.8|4047.8|4053.8|4049.8|4054.8|4050.8|4051.8|4047.8|6
1651202010000|2022-04-29 03:13:30|4053.3|4049.3|4054.8|4050.8|4054.8|4050.8|4052.8|4048.8|0
1651202020000|2022-04-29 03:13:40|4055.3|4051.3|4056.8|4052.8|4057.3|4053.3|4055.3|4051.3|6
1651202030000|2022-04-29 03:13:50|4057.3|4053.3|4058.3|4054.3|4059.3|4055.3|4057.3|4053.3|37
1651202040000|2022-04-29 03:14:00|4057.8|4053.8|4061.3|4057.3|4061.3|4057.3|4057.3|4053.3|32
1651202050000|2022-04-29 03:14:10|4061.8|4057.8|4063.3|4059.3|4063.3|4059.3|4061.8|4057.8|67
1651202060000|2022-04-29 03:14:20|4062.8|4058.8|4061.8|4057.8|4062.8|4058.8|4060.8|4056.8|20
1651202070000|2022-04-29 03:14:30|4062.3|4058.3|4062.3|4058.3|4062.3|4058.3|4061.3|4057.3|5
1651202080000|2022-04-29 03:14:40|4063.3|4059.3|4066.3|4062.3|4066.3|4062.3|4062.8|4058.8|49
1651202090000|2022-04-29 03:14:50|4065.8|4061.8|4064.8|4060.8|4066.3|4062.3|4062.8|4058.8|28
1651202100000|2022-04-29 03:15:00|4064.3|4060.3|4067.3|4063.3|4067.3|4063.3|4062.8|4058.8|15
1651202110000|2022-04-29 03:15:10|4067.8|4063.8|4069.8|4065.8|4071.3|4067.3|4067.8|4063.8|79
1651202120000|2022-04-29 03:15:20|4068.8|4064.8|4070.3|4066.3|4070.8|4066.8|4068.3|4064.3|38
1651202130000|2022-04-29 03:15:30|4070.8|4066.8|4068.3|4064.3|4070.8|4066.8|4067.8|4063.8|13
1651202140000|2022-04-29 03:15:40|4068.8|4064.8|4069.3|4065.3|4070.3|4066.3|4067.3|4063.3|13
1651202150000|2022-04-29 03:15:50|4068.8|4064.8|4070.8|4066.8|4070.8|4066.8|4068.3|4064.3|11
1651202160000|2022-04-29 03:16:00|4070.3|4066.3|4070.3|4066.3|4071.3|4067.3|4069.8|4065.8|33
1651202170000|2022-04-29 03:16:10|4069.8|4065.8|4068.3|4064.3|4069.8|4065.8|4066.3|4062.3|19
1651202180000|2022-04-29 03:16:20|4068.8|4064.8|4070.3|4066.3|4070.3|4066.3|4068.3|4064.3|22
1651202190000|2022-04-29 03:16:30|4071.3|4067.3|4073.8|4069.8|4073.8|4069.8|4070.8|4066.8|30
1651202200000|2022-04-29 03:16:40|4074.3|4070.3|4077.3|4073.3|4077.3|4073.3|4073.8|4069.8|20
1651202210000|2022-04-29 03:16:50|4076.8|4072.8|4075.8|4071.8|4076.8|4072.8|4074.8|4070.8|27
1651202220000|2022-04-29 03:17:00|4076.3|4072.3|4077.8|4073.8|4077.8|4073.8|4076.3|4072.3|25
1651202230000|2022-04-29 03:17:10|4077.3|4073.3|4079.8|4075.8|4080.3|4076.3|4077.3|4073.3|39
1651202240000|2022-04-29 03:17:20|4079.3|4075.3|4077.3|4073.3|4079.3|4075.3|4076.8|4072.8|31
1651202250000|2022-04-29 03:17:30|4077.8|4073.8|4077.8|4073.8|4078.8|4074.8|4076.3|4072.3|38
1651202260000|2022-04-29 03:17:40|4079.3|4075.3|4081.3|4077.3|4081.8|4077.8|4079.3|4075.3|26
1651202270000|2022-04-29 03:17:50|4081.8|4077.8|4083.3|4079.3|4083.8|4079.8|4081.8|4077.8|48
1651202280000|2022-04-29 03:18:00|4083.8|4079.8|4085.8|4081.8|4087.3|4083.3|4083.8|4079.8|61
1651202290000|2022-04-29 03:18:10|4086.3|4082.3|4086.3|4082.3|4086.8|4082.8|4085.8|4081.8|20
1651202300000|2022-04-29 03:18:20|4085.3|4081.3|4088.3|4084.3|4088.3|4084.3|4084.8|4080.8|49
1651202310000|2022-04-29 03:18:30|4088.8|4084.8|4086.8|4082.8|4089.3|4085.3|4086.3|4082.3|82
1651202320000|2022-04-29 03:18:40|4087.3|4083.3|4089.8|4085.8|4089.8|4085.8|4087.3|4083.3|2
1651202330000|2022-04-29 03:18:50|4089.3|4085.3|4089.3|4085.3|4090.3|4086.3|4089.3|4085.3|27
1651202340000|2022-04-29 03:19:00|4090.3|4086.3|4091.3|4087.3|4091.3|4087.3|4090.3|4086.3|31
1651202350000|2022-04-29 03:19:10|4090.8|4086.8|4091.3|4087.3|4091.8|4087.8|4089.8|4085.8|31
1651202360000|2022-04-29 03:19:20|4090.3|4086.3|4088.3|4084.3|4090.3|4086.3|4087.8|4083.8|54
1651202370000|2022-04-29 03:19:30|4088.8|4084.8|4089.3|4085.3|4089.8|4085.8|4088.3|4084.3|18
1651202380000|2022-04-29 03:19:40|4088.3|4084.3|4089.8|4085.8|4089.8|4085.8|4088.3|4084.3|15
1651202390000|2022-04-29 03:19:50|4089.3|4085.3|4088.3|4084.3|4089.3|4085.3|4087.3|4083.3|17
1651202400000|2022-04-29 03:20:00|4088.8|4084.8|4088.3|4084.3|4089.3|4085.3|4085.3|4081.3|55
1651202410000|2022-04-29 03:20:10|4088.8|4084.8|4091.3|4087.3|4091.3|4087.3|4088.3|4084.3|24
1651202420000|2022-04-29 03:20:20|4090.8|4086.8|4092.3|4088.3|4092.3|4088.3|4090.3|4086.3|28
1651202430000|2022-04-29 03:20:30|4091.8|4087.8|4090.8|4086.8|4091.8|4087.8|4089.3|4085.3|23
1651202440000|2022-04-29 03:20:40|4091.3|4087.3|4093.3|4089.3|4093.8|4089.8|4091.3|4087.3|30
1651202450000|2022-04-29 03:20:50|4092.8|4088.8|4094.8|4090.8|4095.3|4091.3|4092.8|4088.8|55
1651202460000|2022-04-29 03:21:00|4095.3|4091.3|4094.3|4090.3|4096.3|4092.3|4093.3|4089.3|57
1651202470000|2022-04-29 03:21:10|4095.3|4091.3|4093.3|4089.3|4096.3|4092.3|4093.3|4089.3|28
1651202480000|2022-04-29 03:21:20|4092.8|4088.8|4092.8|4088.8|4093.3|4089.3|4091.3|4087.3|29
1651202490000|2022-04-29 03:21:30|4094.3|4090.3|4094.8|4090.8|4095.3|4091.3|4094.3|4090.3|50
1651202500000|2022-04-29 03:21:40|4095.3|4091.3|4094.3|4090.3|4096.3|4092.3|4094.3|4090.3|20
1651202510000|2022-04-29 03:21:50|4094.8|4090.8|4096.8|4092.8|4096.8|4092.8|4094.8|4090.8|21
1651202520000|2022-04-29 03:22:00|4097.3|4093.3|4097.8|4093.8|4098.3|4094.3|4097.3|4093.3|15
1651202530000|2022-04-29 03:22:10|4098.3|4094.3|4098.8|4094.8|4099.3|4095.3|4097.3|4093.3|32
1651202540000|2022-04-29 03:22:20|4098.3|4094.3|4100.3|4096.3|4100.3|4096.3|4098.3|4094.3|8
1651202550000|2022-04-29 03:22:30|4100.8|4096.8|4098.8|4094.8|4101.3|4097.3|4097.8|4093.8|17
1651202560000|2022-04-29 03:22:40|4099.3|4095.3|4100.8|4096.8|4100.8|4096.8|4099.3|4095.3|9
1651202570000|2022-04-29 03:22:50|4100.3|4096.3|4098.8|4094.8|4100.8|4096.8|4098.8|4094.8|4
1651202580000|2022-04-29 03:23:00|4099.3|4095.3|4097.8|4093.8|4099.3|4095.3|4097.3|4093.3|16
1651202590000|2022-04-29 03:23:10|4097.3|4093.3|4096.8|4092.8|4097.3|4093.3|4095.3|4091.3|36
1651202600000|2022-04-29 03:23:20|4097.3|4093.3|4098.3|4094.3|4099.3|4095.3|4097.3|4093.3|17
1651202610000|2022-04-29 03:23:30|4097.8|4093.8|4098.3|4094.3|4098.3|4094.3|4096.8|4092.8|14
1651202620000|2022-04-29 03:23:40|4098.8|4094.8|4100.3|4096.3|4100.3|4096.3|4098.3|4094.3|41
1651202630000|2022-04-29 03:23:50|4100.8|4096.8|4101.3|4097.3|4101.3|4097.3|4100.3|4096.3|25
1651202640000|2022-04-29 03:24:00|4099.8|4095.8|4097.8|4093.8|4100.3|4096.3|4095.3|4091.3|56
1651202650000|2022-04-29 03:24:10|4097.3|4093.3|4097.3|4093.3|4098.3|4094.3|4096.3|4092.3|63
1651202660000|2022-04-29 03:24:20|4096.3|4092.3|4095.3|4091.3|4096.3|4092.3|4095.3|4091.3|16
1651202670000|2022-04-29 03:24:30|4096.3|4092.3|4094.8|4090.8|4096.3|4092.3|4093.8|4089.8|12
1651202680000|2022-04-29 03:24:40|4094.3|4090.3|4093.8|4089.8|4095.3|4091.3|4093.8|4089.8|7
1651202690000|2022-04-29 03:24:50|4093.3|4089.3|4094.3|4090.3|4094.8|4090.8|4093.3|4089.3|5
1651202700000|2022-04-29 03:25:00|4094.8|4090.8|4094.3|4090.3|4095.3|4091.3|4094.3|4090.3|11
1651202710000|2022-04-29 03:25:10|4095.3|4091.3|4093.3|4089.3|4095.3|4091.3|4093.3|4089.3|10
1651202720000|2022-04-29 03:25:20|4093.8|4089.8|4095.3|4091.3|4095.3|4091.3|4093.8|4089.8|15
1651202730000|2022-04-29 03:25:30|4095.8|4091.8|4097.3|4093.3|4097.3|4093.3|4095.3|4091.3|58
1651202740000|2022-04-29 03:25:40|4096.3|4092.3|4098.8|4094.8|4098.8|4094.8|4095.3|4091.3|61
1651202750000|2022-04-29 03:25:50|4098.3|4094.3|4098.8|4094.8|4099.3|4095.3|4097.8|4093.8|14
1651202760000|2022-04-29 03:26:00|4099.3|4095.3|4105.3|4101.3|4105.3|4101.3|4099.3|4095.3|49
1651202770000|2022-04-29 03:26:10|4105.8|4101.8|4108.3|4104.3|4112.8|4108.8|4105.8|4101.8|198
1651202780000|2022-04-29 03:26:20|4108.8|4104.8|4111.3|4107.3|4112.3|4108.3|4108.8|4104.8|53
1651202790000|2022-04-29 03:26:30|4111.8|4107.8|4109.8|4105.8|4112.3|4108.3|4109.3|4105.3|47
1651202800000|2022-04-29 03:26:40|4110.3|4106.3|4111.3|4107.3|4111.3|4107.3|4108.3|4104.3|55
1651202810000|2022-04-29 03:26:50|4111.8|4107.8|4116.8|4112.8|4116.8|4112.8|4111.8|4107.8|111
1651202820000|2022-04-29 03:27:00|4117.8|4113.8|4119.3|4115.3|4119.3|4115.3|4117.8|4113.8|73
1651202830000|2022-04-29 03:27:10|4119.8|4115.8|4121.3|4117.3|4122.3|4118.3|4119.8|4115.8|20
1651202840000|2022-04-29 03:27:20|4121.8|4117.8|4124.3|4120.3|4124.8|4120.8|4121.8|4117.8|61
1651202850000|2022-04-29 03:27:30|4124.8|4120.8|4128.8|4124.8|4128.8|4124.8|4124.8|4120.8|43
1651202860000|2022-04-29 03:27:40|4129.3|4125.3|4128.3|4124.3|4130.3|4126.3|4126.3|4122.3|57
1651202870000|2022-04-29 03:27:50|4127.8|4123.8|4124.8|4120.8|4127.8|4123.8|4123.8|4119.8|51
1651202880000|2022-04-29 03:28:00|4125.3|4121.3|4125.8|4121.8|4127.3|4123.3|4124.3|4120.3|74
1651202890000|2022-04-29 03:28:10|4125.3|4121.3|4124.3|4120.3|4127.3|4123.3|4124.3|4120.3|25
1651202900000|2022-04-29 03:28:20|4124.8|4120.8|4123.8|4119.8|4126.3|4122.3|4122.8|4118.8|42
1651202910000|2022-04-29 03:28:30|4123.3|4119.3|4122.8|4118.8|4123.8|4119.8|4118.8|4114.8|73
1651202920000|2022-04-29 03:28:40|4123.3|4119.3|4125.3|4121.3|4127.3|4123.3|4123.3|4119.3|80
1651202930000|2022-04-29 03:28:50|4125.8|4121.8|4123.8|4119.8|4126.8|4122.8|4123.8|4119.8|53
1651202940000|2022-04-29 03:29:00|4124.3|4120.3|4123.3|4119.3|4125.8|4121.8|4122.8|4118.8|27
1651202950000|2022-04-29 03:29:10|4122.8|4118.8|4123.8|4119.8|4123.8|4119.8|4121.8|4117.8|18
1651202960000|2022-04-29 03:29:20|4123.3|4119.3|4123.3|4119.3|4123.8|4119.8|4122.8|4118.8|58
1651202970000|2022-04-29 03:29:30|4123.8|4119.8|4128.3|4124.3|4128.8|4124.8|4123.8|4119.8|79
1651202980000|2022-04-29 03:29:40|4128.8|4124.8|4128.8|4124.8|4128.8|4124.8|4126.3|4122.3|89
1651202990000|2022-04-29 03:29:50|4129.3|4125.3|4129.3|4125.3|4131.8|4127.8|4129.3|4125.3|35
1651203000000|2022-04-29 03:30:00|4129.8|4125.8|4129.8|4125.8|4131.3|4127.3|4128.3|4124.3|30
1651203010000|2022-04-29 03:30:10|4130.3|4126.3|4132.3|4128.3|4132.8|4128.8|4129.8|4125.8|43
1651203020000|2022-04-29 03:30:20|4132.8|4128.8|4135.3|4131.3|4135.3|4131.3|4132.8|4128.8|18
1651203030000|2022-04-29 03:30:30|4134.8|4130.8|4137.3|4133.3|4137.8|4133.8|4134.8|4130.8|16
1651203040000|2022-04-29 03:30:40|4137.8|4133.8|4136.8|4132.8|4138.3|4134.3|4136.3|4132.3|62
1651203050000|2022-04-29 03:30:50|4137.3|4133.3|4144.3|4140.3|4144.3|4140.3|4137.3|4133.3|44
1651203060000|2022-04-29 03:31:00|4144.8|4140.8|4147.8|4143.8|4148.3|4144.3|4144.8|4140.8|58
1651203070000|2022-04-29 03:31:10|4148.3|4144.3|4142.3|4138.3|4149.3|4145.3|4141.8|4137.8|110
1651203080000|2022-04-29 03:31:20|4143.3|4139.3|4143.8|4139.8|4144.8|4140.8|4143.3|4139.3|8
1651203090000|2022-04-29 03:31:30|4144.3|4140.3|4146.3|4142.3|4146.3|4142.3|4144.3|4140.3|20
1651203100000|2022-04-29 03:31:40|4146.8|4142.8|4145.3|4141.3|4147.8|4143.8|4144.8|4140.8|62
1651203110000|2022-04-29 03:31:50|4146.3|4142.3|4147.8|4143.8|4147.8|4143.8|4146.3|4142.3|23
1651203120000|2022-04-29 03:32:00|4148.3|4144.3|4150.8|4146.8|4150.8|4146.8|4147.8|4143.8|16
1651203130000|2022-04-29 03:32:10|4150.3|4146.3|4154.3|4150.3|4154.3|4150.3|4150.3|4146.3|29
1651203140000|2022-04-29 03:32:20|4154.8|4150.8|4159.3|4155.3|4159.3|4155.3|4154.8|4150.8|33
1651203150000|2022-04-29 03:32:30|4160.3|4156.3|4163.8|4159.8|4163.8|4159.8|4160.3|4156.3|76
1651203160000|2022-04-29 03:32:40|4164.8|4160.8|4166.8|4162.8|4167.3|4163.3|4164.8|4160.8|113
1651203170000|2022-04-29 03:32:50|4167.3|4163.3|4170.3|4166.3|4170.3|4166.3|4165.8|4161.8|48
1651203180000|2022-04-29 03:33:00|4171.3|4167.3|4173.8|4169.8|4173.8|4169.8|4168.8|4164.8|115
1651203190000|2022-04-29 03:33:10|4173.3|4169.3|4172.3|4168.3|4174.8|4170.8|4169.3|4165.3|113
1651203200000|2022-04-29 03:33:20|4172.8|4168.8|4183.3|4179.3|4183.8|4179.8|4171.3|4167.3|132
1651203210000|2022-04-29 03:33:30|4183.8|4179.8|4193.3|4189.3|4193.3|4189.3|4183.3|4179.3|83
1651203220000|2022-04-29 03:33:40|4193.8|4189.8|4199.3|4195.3|4199.3|4195.3|4193.3|4189.3|69
1651203230000|2022-04-29 03:33:50|4198.8|4194.8|4201.8|4197.8|4202.3|4198.3|4198.8|4194.8|14
1651203240000|2022-04-29 03:34:00|4197.3|4193.3|4191.3|4187.3|4200.3|4196.3|4190.8|4186.8|342
1651203250000|2022-04-29 03:34:10|4191.8|4187.8|4202.3|4198.3|4204.3|4200.3|4191.8|4187.8|73
1651203260000|2022-04-29 03:34:20|4202.8|4198.8|4201.3|4197.3|4203.8|4199.8|4200.3|4196.3|121
1651203270000|2022-04-29 03:34:30|4200.8|4196.8|4206.3|4202.3|4206.8|4202.8|4199.8|4195.8|33
1651203280000|2022-04-29 03:34:40|4206.8|4202.8|4206.8|4202.8|4211.3|4207.3|4204.8|4200.8|153
1651203290000|2022-04-29 03:34:50|4207.8|4203.8|4212.3|4208.3|4212.3|4208.3|4204.3|4200.3|102
1651203300000|2022-04-29 03:35:00|4211.8|4207.8|4213.8|4209.8|4216.8|4212.8|4211.8|4207.8|97
1651203310000|2022-04-29 03:35:10|4214.3|4210.3|4218.8|4214.8|4219.3|4215.3|4214.3|4210.3|91
1651203320000|2022-04-29 03:35:20|4219.3|4215.3|4207.8|4203.8|4219.3|4215.3|4204.8|4200.8|185
1651203330000|2022-04-29 03:35:30|4209.8|4205.8|4213.8|4209.8|4214.8|4210.8|4209.8|4205.8|110
1651203340000|2022-04-29 03:35:40|4212.8|4208.8|4208.8|4204.8|4216.3|4212.3|4207.8|4203.8|65
1651203350000|2022-04-29 03:35:50|4209.8|4205.8|4207.3|4203.3|4211.8|4207.8|4206.3|4202.3|118
1651203360000|2022-04-29 03:36:00|4207.8|4203.8|4209.8|4205.8|4216.8|4212.8|4207.8|4203.8|184
1651203370000|2022-04-29 03:36:10|4209.3|4205.3|4210.8|4206.8|4213.8|4209.8|4208.3|4204.3|80
1651203380000|2022-04-29 03:36:20|4211.8|4207.8|4205.8|4201.8|4212.8|4208.8|4204.8|4200.8|74
1651203390000|2022-04-29 03:36:30|4208.3|4204.3|4210.8|4206.8|4213.3|4209.3|4208.3|4204.3|127
1651203400000|2022-04-29 03:36:40|4211.3|4207.3|4212.3|4208.3|4214.8|4210.8|4209.8|4205.8|106
1651203410000|2022-04-29 03:36:50|4210.3|4206.3|4210.3|4206.3|4211.8|4207.8|4207.3|4203.3|164
1651203420000|2022-04-29 03:37:00|4209.3|4205.3|4207.8|4203.8|4210.8|4206.8|4204.3|4200.3|141
1651203430000|2022-04-29 03:37:10|4208.3|4204.3|4202.8|4198.8|4209.8|4205.8|4202.3|4198.3|55
1651203440000|2022-04-29 03:37:20|4202.3|4198.3|4201.8|4197.8|4205.3|4201.3|4201.8|4197.8|104
1651203450000|2022-04-29 03:37:30|4202.3|4198.3|4201.8|4197.8|4205.8|4201.8|4200.8|4196.8|62
1651203460000|2022-04-29 03:37:40|4201.3|4197.3|4198.8|4194.8|4201.8|4197.8|4198.3|4194.3|87
1651203470000|2022-04-29 03:37:50|4196.3|4192.3|4194.8|4190.8|4200.3|4196.3|4190.8|4186.8|298
1651203480000|2022-04-29 03:38:00|4193.8|4189.8|4190.3|4186.3|4195.8|4191.8|4187.8|4183.8|218
1651203490000|2022-04-29 03:38:10|4189.8|4185.8|4188.3|4184.3|4189.8|4185.8|4186.3|4182.3|61
1651203500000|2022-04-29 03:38:20|4188.8|4184.8|4195.8|4191.8|4199.3|4195.3|4187.8|4183.8|92
1651203510000|2022-04-29 03:38:30|4196.3|4192.3|4195.3|4191.3|4196.3|4192.3|4190.3|4186.3|72
1651203520000|2022-04-29 03:38:40|4195.8|4191.8|4191.8|4187.8|4195.8|4191.8|4191.8|4187.8|108
1651203530000|2022-04-29 03:38:50|4191.3|4187.3|4185.3|4181.3|4191.3|4187.3|4185.3|4181.3|76
1651203540000|2022-04-29 03:39:00|4185.8|4181.8|4196.8|4192.8|4196.8|4192.8|4183.3|4179.3|210
1651203550000|2022-04-29 03:39:10|4197.8|4193.8|4197.8|4193.8|4199.3|4195.3|4195.8|4191.8|42
1651203560000|2022-04-29 03:39:20|4197.3|4193.3|4195.8|4191.8|4197.3|4193.3|4193.8|4189.8|48
1651203570000|2022-04-29 03:39:30|4196.3|4192.3|4194.8|4190.8|4199.3|4195.3|4194.8|4190.8|8
1651203580000|2022-04-29 03:39:40|4195.3|4191.3|4192.8|4188.8|4197.3|4193.3|4192.8|4188.8|7
1651203590000|2022-04-29 03:39:50|4193.8|4189.8|4196.8|4192.8|4197.8|4193.8|4193.8|4189.8|24
1651203600000|2022-04-29 03:40:00|4196.3|4192.3|4192.8|4188.8|4198.3|4194.3|4192.8|4188.8|54
1651203610000|2022-04-29 03:40:10|4193.3|4189.3|4195.3|4191.3|4196.8|4192.8|4193.3|4189.3|21
1651203620000|2022-04-29 03:40:20|4195.8|4191.8|4189.8|4185.8|4196.3|4192.3|4189.8|4185.8|51
1651203630000|2022-04-29 03:40:30|4190.3|4186.3|4201.3|4197.3|4202.3|4198.3|4190.3|4186.3|70
1651203640000|2022-04-29 03:40:40|4203.3|4199.3|4202.8|4198.8|4204.3|4200.3|4201.8|4197.8|50
1651203650000|2022-04-29 03:40:50|4203.3|4199.3|4208.8|4204.8|4208.8|4204.8|4202.8|4198.8|62
1651203660000|2022-04-29 03:41:00|4209.3|4205.3|4211.8|4207.8|4212.3|4208.3|4208.3|4204.3|27
1651203670000|2022-04-29 03:41:10|4212.3|4208.3|4212.8|4208.8|4212.8|4208.8|4209.8|4205.8|16
1651203680000|2022-04-29 03:41:20|4213.3|4209.3|4218.3|4214.3|4218.3|4214.3|4212.3|4208.3|44
1651203690000|2022-04-29 03:41:30|4217.8|4213.8|4216.3|4212.3|4219.3|4215.3|4215.8|4211.8|35
1651203700000|2022-04-29 03:41:40|4216.8|4212.8|4211.8|4207.8|4216.8|4212.8|4211.8|4207.8|21
1651203710000|2022-04-29 03:41:50|4211.3|4207.3|4205.3|4201.3|4214.3|4210.3|4205.3|4201.3|62
1651203720000|2022-04-29 03:42:00|4205.8|4201.8|4204.8|4200.8|4210.3|4206.3|4204.8|4200.8|25
1651203730000|2022-04-29 03:42:10|4205.3|4201.3|4205.3|4201.3|4206.8|4202.8|4204.8|4200.8|21
1651203740000|2022-04-29 03:42:20|4205.8|4201.8|4203.3|4199.3|4205.8|4201.8|4203.3|4199.3|7
1651203750000|2022-04-29 03:42:30|4203.8|4199.8|4209.3|4205.3|4211.3|4207.3|4203.3|4199.3|29
1651203760000|2022-04-29 03:42:40|4209.8|4205.8|4212.3|4208.3|4213.3|4209.3|4209.8|4205.8|47
1651203770000|2022-04-29 03:42:50|4212.8|4208.8|4212.8|4208.8|4213.8|4209.8|4212.3|4208.3|29
1651203780000|2022-04-29 03:43:00|4211.8|4207.8|4213.3|4209.3|4214.3|4210.3|4211.3|4207.3|33
1651203790000|2022-04-29 03:43:10|4213.8|4209.8|4217.8|4213.8|4218.3|4214.3|4213.8|4209.8|32
1651203800000|2022-04-29 03:43:20|4217.3|4213.3|4217.8|4213.8|4218.8|4214.8|4216.8|4212.8|24
1651203810000|2022-04-29 03:43:30|4218.3|4214.3|4220.3|4216.3|4221.3|4217.3|4217.8|4213.8|36
1651203820000|2022-04-29 03:43:40|4219.8|4215.8|4227.3|4223.3|4227.3|4223.3|4219.8|4215.8|72
1651203830000|2022-04-29 03:43:50|4225.8|4221.8|4226.8|4222.8|4227.3|4223.3|4225.3|4221.3|48
1651203840000|2022-04-29 03:44:00|4227.3|4223.3|4231.8|4227.8|4231.8|4227.8|4226.3|4222.3|38
1651203850000|2022-04-29 03:44:10|4233.3|4229.3|4236.8|4232.8|4239.3|4235.3|4232.3|4228.3|111
1651203860000|2022-04-29 03:44:20|4237.3|4233.3|4237.3|4233.3|4240.3|4236.3|4236.8|4232.8|63
1651203870000|2022-04-29 03:44:30|4237.8|4233.8|4239.8|4235.8|4239.8|4235.8|4234.8|4230.8|49
1651203880000|2022-04-29 03:44:40|4239.3|4235.3|4242.8|4238.8|4243.3|4239.3|4238.8|4234.8|41
1651203890000|2022-04-29 03:44:50|4242.3|4238.3|4242.8|4238.8|4243.3|4239.3|4241.3|4237.3|73
1651203900000|2022-04-29 03:45:00|4242.3|4238.3|4245.8|4241.8|4247.8|4243.8|4240.8|4236.8|113
1651203910000|2022-04-29 03:45:10|4246.3|4242.3|4250.8|4246.8|4251.3|4247.3|4245.8|4241.8|61
1651203920000|2022-04-29 03:45:20|4250.3|4246.3|4259.8|4255.8|4259.8|4255.8|4250.3|4246.3|106
1651203930000|2022-04-29 03:45:30|4260.3|4256.3|4260.8|4256.8|4261.3|4257.3|4257.3|4253.3|134
1651203940000|2022-04-29 03:45:40|4261.8|4257.8|4267.3|4263.3|4267.3|4263.3|4261.3|4257.3|72
1651203950000|2022-04-29 03:45:50|4267.8|4263.8|4267.3|4263.3|4270.3|4266.3|4263.8|4259.8|207
1651203960000|2022-04-29 03:46:00|4266.8|4262.8|4267.8|4263.8|4268.3|4264.3|4265.8|4261.8|57
1651203970000|2022-04-29 03:46:10|4267.3|4263.3|4267.3|4263.3|4268.3|4264.3|4261.3|4257.3|310
1651203980000|2022-04-29 03:46:20|4267.8|4263.8|4257.8|4253.8|4268.8|4264.8|4256.3|4252.3|212
1651203990000|2022-04-29 03:46:30|4259.3|4255.3|4270.3|4266.3|4270.3|4266.3|4258.3|4254.3|184
1651204000000|2022-04-29 03:46:40|4269.8|4265.8|4264.3|4260.3|4271.8|4267.8|4264.3|4260.3|200
1651204010000|2022-04-29 03:46:50|4264.8|4260.8|4267.3|4263.3|4269.8|4265.8|4264.3|4260.3|103
1651204020000|2022-04-29 03:47:00|4267.8|4263.8|4271.3|4267.3|4271.3|4267.3|4267.3|4263.3|89
1651204030000|2022-04-29 03:47:10|4272.8|4268.8|4264.8|4260.8|4274.3|4270.3|4264.8|4260.8|87
1651204040000|2022-04-29 03:47:20|4263.3|4259.3|4269.3|4265.3|4270.3|4266.3|4263.3|4259.3|62
1651204050000|2022-04-29 03:47:30|4268.3|4264.3|4273.8|4269.8|4273.8|4269.8|4264.3|4260.3|150
1651204060000|2022-04-29 03:47:40|4272.3|4268.3|4270.3|4266.3|4273.8|4269.8|4268.8|4264.8|102
1651204070000|2022-04-29 03:47:50|4271.3|4267.3|4271.8|4267.8|4275.8|4271.8|4270.8|4266.8|43
1651204080000|2022-04-29 03:48:00|4271.3|4267.3|4273.8|4269.8|4273.8|4269.8|4268.8|4264.8|58
1651204090000|2022-04-29 03:48:10|4273.3|4269.3|4278.3|4274.3|4278.8|4274.8|4273.3|4269.3|49
1651204100000|2022-04-29 03:48:20|4277.8|4273.8|4282.8|4278.8|4283.3|4279.3|4277.8|4273.8|43
1651204110000|2022-04-29 03:48:30|4283.3|4279.3|4287.3|4283.3|4288.8|4284.8|4282.8|4278.8|54
1651204120000|2022-04-29 03:48:40|4287.8|4283.8|4288.8|4284.8|4288.8|4284.8|4286.8|4282.8|23
1651204130000|2022-04-29 03:48:50|4289.3|4285.3|4294.8|4290.8|4295.3|4291.3|4289.3|4285.3|45
1651204140000|2022-04-29 03:49:00|4295.3|4291.3|4302.3|4298.3|4302.8|4298.8|4295.3|4291.3|85
1651204150000|2022-04-29 03:49:10|4300.3|4296.3|4301.8|4297.8|4302.3|4298.3|4296.3|4292.3|101
1651204160000|2022-04-29 03:49:20|4301.3|4297.3|4304.3|4300.3|4305.8|4301.8|4301.3|4297.3|47
1651204170000|2022-04-29 03:49:30|4304.8|4300.8|4309.3|4305.3|4309.3|4305.3|4302.8|4298.8|81
1651204180000|2022-04-29 03:49:40|4308.8|4304.8|4306.8|4302.8|4309.3|4305.3|4303.8|4299.8|94
1651204190000|2022-04-29 03:49:50|4307.3|4303.3|4309.8|4305.8|4309.8|4305.8|4305.8|4301.8|71
1651204200000|2022-04-29 03:50:00|4309.3|4305.3|4312.3|4308.3|4313.3|4309.3|4306.8|4302.8|118
1651204210000|2022-04-29 03:50:10|4313.8|4309.8|4318.8|4314.8|4321.3|4317.3|4312.8|4308.8|131
1651204220000|2022-04-29 03:50:20|4319.3|4315.3|4329.8|4325.8|4329.8|4325.8|4319.3|4315.3|56
1651204230000|2022-04-29 03:50:30|4330.8|4326.8|4339.8|4335.8|4339.8|4335.8|4330.8|4326.8|123
1651204240000|2022-04-29 03:50:40|4340.8|4336.8|4343.3|4339.3|4343.3|4339.3|4340.3|4336.3|174
1651204250000|2022-04-29 03:50:50|4343.8|4339.8|4339.8|4335.8|4347.3|4343.3|4339.8|4335.8|143
1651204260000|2022-04-29 03:51:00|4340.8|4336.8|4341.8|4337.8|4349.3|4345.3|4340.8|4336.8|108
1651204270000|2022-04-29 03:51:10|4342.3|4338.3|4351.3|4347.3|4351.3|4347.3|4341.8|4337.8|113
1651204280000|2022-04-29 03:51:20|4350.8|4346.8|4358.3|4354.3|4359.8|4355.8|4350.8|4346.8|109
1651204290000|2022-04-29 03:51:30|4359.8|4355.8|4356.8|4352.8|4367.3|4363.3|4355.8|4351.8|166
1651204300000|2022-04-29 03:51:40|4355.8|4351.8|4352.3|4348.3|4363.8|4359.8|4352.3|4348.3|194
1651204310000|2022-04-29 03:51:50|4350.8|4346.8|4350.8|4346.8|4361.8|4357.8|4349.3|4345.3|213
1651204320000|2022-04-29 03:52:00|4351.3|4347.3|4349.3|4345.3|4353.8|4349.8|4349.3|4345.3|111
1651204330000|2022-04-29 03:52:10|4348.8|4344.8|4348.8|4344.8|4356.3|4352.3|4346.3|4342.3|348
1651204340000|2022-04-29 03:52:20|4349.3|4345.3|4342.3|4338.3|4350.8|4346.8|4341.3|4337.3|165
1651204350000|2022-04-29 03:52:30|4342.8|4338.8|4334.3|4330.3|4343.8|4339.8|4334.3|4330.3|130
1651204360000|2022-04-29 03:52:40|4333.3|4329.3|4331.3|4327.3|4337.8|4333.8|4324.8|4320.8|309
1651204370000|2022-04-29 03:52:50|4332.3|4328.3|4322.3|4318.3|4332.8|4328.8|4322.3|4318.3|156
1651204380000|2022-04-29 03:53:00|4321.8|4317.8|4318.8|4314.8|4330.8|4326.8|4318.8|4314.8|168
1651204390000|2022-04-29 03:53:10|4320.8|4316.8|4330.3|4326.3|4338.3|4334.3|4320.8|4316.8|295
1651204400000|2022-04-29 03:53:20|4329.8|4325.8|4322.8|4318.8|4335.3|4331.3|4322.3|4318.3|234
1651204410000|2022-04-29 03:53:30|4322.3|4318.3|4321.8|4317.8|4325.3|4321.3|4320.8|4316.8|83
1651204420000|2022-04-29 03:53:40|4320.8|4316.8|4312.3|4308.3|4321.8|4317.8|4305.8|4301.8|115
1651204430000|2022-04-29 03:53:50|4312.8|4308.8|4307.3|4303.3|4315.3|4311.3|4307.3|4303.3|173
1651204440000|2022-04-29 03:54:00|4306.8|4302.8|4317.3|4313.3|4317.3|4313.3|4304.3|4300.3|147
1651204450000|2022-04-29 03:54:10|4316.3|4312.3|4307.3|4303.3|4316.3|4312.3|4304.3|4300.3|123
1651204460000|2022-04-29 03:54:20|4309.3|4305.3|4308.8|4304.8|4313.8|4309.8|4306.3|4302.3|95
1651204470000|2022-04-29 03:54:30|4307.3|4303.3|4309.3|4305.3|4315.3|4311.3|4305.8|4301.8|160
1651204480000|2022-04-29 03:54:40|4308.3|4304.3|4307.3|4303.3|4310.8|4306.8|4306.3|4302.3|79
1651204490000|2022-04-29 03:54:50|4307.8|4303.8|4304.8|4300.8|4309.8|4305.8|4304.3|4300.3|42
1651204500000|2022-04-29 03:55:00|4302.8|4298.8|4304.3|4300.3|4309.8|4305.8|4302.3|4298.3|89
1651204510000|2022-04-29 03:55:10|4303.3|4299.3|4300.8|4296.8|4304.3|4300.3|4300.3|4296.3|91
1651204520000|2022-04-29 03:55:20|4300.3|4296.3|4290.8|4286.8|4300.3|4296.3|4287.8|4283.8|159
1651204530000|2022-04-29 03:55:30|4288.3|4284.3|4295.8|4291.8|4298.3|4294.3|4286.8|4282.8|264
1651204540000|2022-04-29 03:55:40|4293.8|4289.8|4296.8|4292.8|4306.3|4302.3|4293.3|4289.3|173
1651204550000|2022-04-29 03:55:50|4296.3|4292.3|4301.3|4297.3|4303.3|4299.3|4293.3|4289.3|102
1651204560000|2022-04-29 03:56:00|4300.8|4296.8|4306.8|4302.8|4306.8|4302.8|4300.8|4296.8|86
1651204570000|2022-04-29 03:56:10|4304.8|4300.8|4305.3|4301.3|4308.3|4304.3|4302.3|4298.3|83
1651204580000|2022-04-29 03:56:20|4305.8|4301.8|4316.3|4312.3|4316.3|4312.3|4304.3|4300.3|231
1651204590000|2022-04-29 03:56:30|4315.8|4311.8|4317.8|4313.8|4318.3|4314.3|4307.8|4303.8|133
1651204600000|2022-04-29 03:56:40|4316.3|4312.3|4315.8|4311.8|4319.8|4315.8|4314.8|4310.8|87
1651204610000|2022-04-29 03:56:50|4316.3|4312.3|4316.8|4312.8|4318.8|4314.8|4312.3|4308.3|100
1651204620000|2022-04-29 03:57:00|4317.8|4313.8|4310.8|4306.8|4317.8|4313.8|4307.8|4303.8|71
1651204630000|2022-04-29 03:57:10|4310.3|4306.3|4314.3|4310.3|4316.8|4312.8|4310.3|4306.3|59
1651204640000|2022-04-29 03:57:20|4312.8|4308.8|4317.8|4313.8|4317.8|4313.8|4309.3|4305.3|98
1651204650000|2022-04-29 03:57:30|4318.8|4314.8|4317.8|4313.8|4324.3|4320.3|4315.3|4311.3|99
1651204660000|2022-04-29 03:57:40|4318.3|4314.3|4319.8|4315.8|4322.3|4318.3|4317.8|4313.8|70
1651204670000|2022-04-29 03:57:50|4319.3|4315.3|4323.8|4319.8|4327.8|4323.8|4318.8|4314.8|139
1651204680000|2022-04-29 03:58:00|4322.8|4318.8|4317.8|4313.8|4326.8|4322.8|4317.3|4313.3|67
1651204690000|2022-04-29 03:58:10|4315.8|4311.8|4317.8|4313.8|4321.3|4317.3|4315.3|4311.3|155
1651204700000|2022-04-29 03:58:20|4318.3|4314.3|4311.3|4307.3|4318.3|4314.3|4309.8|4305.8|29
1651204710000|2022-04-29 03:58:30|4313.8|4309.8|4315.3|4311.3|4315.8|4311.8|4310.8|4306.8|39
1651204720000|2022-04-29 03:58:40|4315.8|4311.8|4308.8|4304.8|4315.8|4311.8|4308.3|4304.3|71
1651204730000|2022-04-29 03:58:50|4309.8|4305.8|4314.3|4310.3|4316.8|4312.8|4309.3|4305.3|68
1651204740000|2022-04-29 03:59:00|4315.8|4311.8|4313.8|4309.8|4316.3|4312.3|4312.8|4308.8|31
1651204750000|2022-04-29 03:59:10|4313.3|4309.3|4312.3|4308.3|4313.3|4309.3|4310.8|4306.8|19
1651204760000|2022-04-29 03:59:20|4312.8|4308.8|4315.3|4311.3|4317.8|4313.8|4311.8|4307.8|37
1651204770000|2022-04-29 03:59:30|4315.8|4311.8|4316.8|4312.8|4318.3|4314.3|4314.8|4310.8|43
1651204780000|2022-04-29 03:59:40|4317.3|4313.3|4317.3|4313.3|4317.8|4313.8|4311.8|4307.8|17
1651204790000|2022-04-29 03:59:50|4316.8|4312.8|4317.3|4313.3|4318.3|4314.3|4315.8|4311.8|20
1651204800000|2022-04-29 04:00:00|4320.4|4311.4|4324.2|4315.2|4324.8|4315.8|4320.3|4311.3|0
1651204810000|2022-04-29 04:00:10|4324.3|4315.3|4325.9|4316.9|4325.9|4316.9|4324.2|4315.2|0
1651204820000|2022-04-29 04:00:20|4325.6|4316.6|4326|4317|4326.2|4317.2|4325.6|4316.6|0
1651204830000|2022-04-29 04:00:30|4325.9|4316.9|4327|4318|4327|4318|4325.6|4316.6|0
1651204840000|2022-04-29 04:00:40|4326.7|4317.7|4326.7|4317.7|4327.2|4318.2|4326.7|4317.7|0
1651204850000|2022-04-29 04:00:50|4326.3|4317.3|4325.6|4316.6|4326.3|4317.3|4325.6|4316.6|0
1651204860000|2022-04-29 04:01:00|4325.2|4316.2|4325.7|4316.7|4325.7|4316.7|4325.2|4316.2|0
1651204870000|2022-04-29 04:01:10|4326.1|4317.1|4326|4317|4326.1|4317.1|4325.4|4316.4|0
1651204880000|2022-04-29 04:01:20|4326.1|4317.1|4326.1|4317.1|4326.1|4317.1|4326.1|4317.1|0
1651204900000|2022-04-29 04:01:40|4325.8|4316.8|4325.9|4316.9|4325.9|4316.9|4325.8|4316.8|0
1651204910000|2022-04-29 04:01:50|4324.8|4315.8|4324.6|4315.6|4324.8|4315.8|4324.5|4315.5|0
1651204920000|2022-04-29 04:02:00|4324.5|4315.5|4322.5|4313.5|4324.5|4315.5|4322.5|4313.5|0
1651204930000|2022-04-29 04:02:10|4322.4|4313.4|4322.4|4313.4|4322.4|4313.4|4322.4|4313.4|0
1651204940000|2022-04-29 04:02:20|4322.2|4313.2|4321.8|4312.8|4322.4|4313.4|4321.8|4312.8|0
1651204950000|2022-04-29 04:02:30|4321.9|4312.9|4321.8|4312.8|4321.9|4312.9|4321.8|4312.8|0
1651204960000|2022-04-29 04:02:40|4321.7|4312.7|4321.2|4312.2|4321.8|4312.8|4321.1|4312.1|0
1651204970000|2022-04-29 04:02:50|4321.1|4312.1|4321|4312|4321.1|4312.1|4321|4312|0
1651204980000|2022-04-29 04:03:00|4321.3|4312.3|4321.3|4312.3|4321.4|4312.4|4321.2|4312.2|0
1651204990000|2022-04-29 04:03:10|4321|4312|4320|4311|4321|4312|4320|4311|0
1651205000000|2022-04-29 04:03:20|4319.8|4310.8|4319.7|4310.7|4319.8|4310.8|4319.5|4310.5|0
1651205010000|2022-04-29 04:03:30|4319.5|4310.5|4320.2|4311.2|4320.2|4311.2|4319.5|4310.5|0
1651205020000|2022-04-29 04:03:40|4319.9|4310.9|4319.8|4310.8|4319.9|4310.9|4319.7|4310.7|0
1651205030000|2022-04-29 04:03:50|4319.7|4310.7|4319.6|4310.6|4319.8|4310.8|4319.6|4310.6|0
1651205050000|2022-04-29 04:04:10|4319.9|4310.9|4320.3|4311.3|4320.5|4311.5|4319.9|4310.9|0
1651205060000|2022-04-29 04:04:20|4320.2|4311.2|4320.2|4311.2|4320.2|4311.2|4319.9|4310.9|0
1651205070000|2022-04-29 04:04:30|4319.9|4310.9|4319.8|4310.8|4319.9|4310.9|4319.8|4310.8|0
1651205080000|2022-04-29 04:04:40|4319.9|4310.9|4319.9|4310.9|4320.1|4311.1|4319.8|4310.8|0
1651205090000|2022-04-29 04:04:50|4319.8|4310.8|4319.9|4310.9|4320.1|4311.1|4319.6|4310.6|0
1651205100000|2022-04-29 04:05:00|4320.1|4311.1|4320.1|4311.1|4320.2|4311.2|4319.9|4310.9|0
1651205110000|2022-04-29 04:05:10|4319.9|4310.9|4319.8|4310.8|4319.9|4310.9|4319.8|4310.8|0
1651205120000|2022-04-29 04:05:20|4319.6|4310.6|4319.4|4310.4|4319.8|4310.8|4319.4|4310.4|0
1651205130000|2022-04-29 04:05:30|4319.2|4310.2|4319.2|4310.2|4319.2|4310.2|4319.2|4310.2|0
1651205140000|2022-04-29 04:05:40|4319.4|4310.4|4319.4|4310.4|4319.5|4310.5|4319.4|4310.4|0
1651205150000|2022-04-29 04:05:50|4319.2|4310.2|4319.5|4310.5|4319.5|4310.5|4319.2|4310.2|0
1651205160000|2022-04-29 04:06:00|4319.2|4310.2|4319.2|4310.2|4319.4|4310.4|4319.2|4310.2|0
1651205170000|2022-04-29 04:06:10|4319|4310|4318.8|4309.8|4319|4310|4318.8|4309.8|0
1651205180000|2022-04-29 04:06:20|4318.7|4309.7|4319|4310|4319|4310|4318.6|4309.6|0
1651205190000|2022-04-29 04:06:30|4318.8|4309.8|4319.1|4310.1|4319.1|4310.1|4318.8|4309.8|0
1651205200000|2022-04-29 04:06:40|4319.2|4310.2|4319.2|4310.2|4319.4|4310.4|4319.2|4310.2|0
1651205210000|2022-04-29 04:06:50|4319.1|4310.1|4319.1|4310.1|4319.1|4310.1|4319.1|4310.1|0
1651205220000|2022-04-29 04:07:00|4319.2|4310.2|4319.4|4310.4|4319.4|4310.4|4319.1|4310.1|0
1651205230000|2022-04-29 04:07:10|4320|4311|4320|4311|4320|4311|4320|4311|0
1651205260000|2022-04-29 04:07:40|4319.8|4310.8|4320.1|4311.1|4320.1|4311.1|4319.7|4310.7|0
1651205270000|2022-04-29 04:07:50|4320|4311|4320|4311|4320|4311|4319.7|4310.7|0
1651205280000|2022-04-29 04:08:00|4320.1|4311.1|4320.2|4311.2|4320.2|4311.2|4320.1|4311.1|0
1651205290000|2022-04-29 04:08:10|4320.4|4311.4|4319.8|4310.8|4320.4|4311.4|4319.7|4310.7|0
1651205300000|2022-04-29 04:08:20|4319.9|4310.9|4320|4311|4320|4311|4319.8|4310.8|0
1651205310000|2022-04-29 04:08:30|4319.9|4310.9|4315.8|4306.8|4320.2|4311.2|4315.7|4306.7|0
1651205320000|2022-04-29 04:08:40|4315.7|4306.7|4315.5|4306.5|4315.8|4306.8|4315.3|4306.3|0
1651205330000|2022-04-29 04:08:50|4315.3|4306.3|4315.9|4306.9|4315.9|4306.9|4315.3|4306.3|0
1651205340000|2022-04-29 04:09:00|4316|4307|4316.3|4307.3|4316.3|4307.3|4315.9|4306.9|0
1651205350000|2022-04-29 04:09:10|4316.1|4307.1|4312.2|4303.2|4316.1|4307.1|4312.2|4303.2|0
1651205360000|2022-04-29 04:09:20|4312.3|4303.3|4310.1|4301.1|4312.3|4303.3|4310|4301|0
1651205370000|2022-04-29 04:09:30|4310.4|4301.4|4310.7|4301.7|4310.7|4301.7|4310.3|4301.3|0
1651205380000|2022-04-29 04:09:40|4310.4|4301.4|4310.8|4301.8|4310.8|4301.8|4310.4|4301.4|0
1651205390000|2022-04-29 04:09:50|4310.7|4301.7|4306.8|4297.8|4310.7|4301.7|4306.8|4297.8|0
1651205400000|2022-04-29 04:10:00|4307.1|4298.1|4306.3|4297.3|4307.2|4298.2|4306.2|4297.2|0
1651205410000|2022-04-29 04:10:10|4306.2|4297.2|4306.2|4297.2|4306.2|4297.2|4306.1|4297.1|0
1651205420000|2022-04-29 04:10:20|4306.1|4297.1|4305.2|4296.2|4306.1|4297.1|4305.2|4296.2|0
1651205430000|2022-04-29 04:10:30|4301.6|4292.6|4301.6|4292.6|4301.6|4292.6|4301.6|4292.6|0
1651205440000|2022-04-29 04:10:40|4300.7|4291.7|4300.4|4291.4|4300.7|4291.7|4300.4|4291.4|0
1651205460000|2022-04-29 04:11:00|4300.9|4291.9|4300.9|4291.9|4300.9|4291.9|4300.9|4291.9|0
1651205470000|2022-04-29 04:11:10|4301|4292|4300.7|4291.7|4301|4292|4300.6|4291.6|0
1651205480000|2022-04-29 04:11:20|4300.6|4291.6|4300.9|4291.9|4300.9|4291.9|4300.6|4291.6|0
1651205490000|2022-04-29 04:11:30|4300.7|4291.7|4301.1|4292.1|4301.1|4292.1|4300.6|4291.6|0
1651205500000|2022-04-29 04:11:40|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|0
1651205510000|2022-04-29 04:11:50|4301.4|4292.4|4301.2|4292.2|4301.4|4292.4|4301.2|4292.2|0
1651205520000|2022-04-29 04:12:00|4301.4|4292.4|4301.2|4292.2|4301.9|4292.9|4301.2|4292.2|0
1651205530000|2022-04-29 04:12:10|4301.1|4292.1|4300.6|4291.6|4301.2|4292.2|4300.4|4291.4|0
1651205540000|2022-04-29 04:12:20|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651205550000|2022-04-29 04:12:30|4300.3|4291.3|4300.2|4291.2|4300.3|4291.3|4300|4291|0
1651205560000|2022-04-29 04:12:40|4300.6|4291.6|4300.6|4291.6|4300.6|4291.6|4300.4|4291.4|0
1651205570000|2022-04-29 04:12:50|4300.7|4291.7|4300.7|4291.7|4300.7|4291.7|4300.7|4291.7|0
1651205580000|2022-04-29 04:13:00|4300.6|4291.6|4300.2|4291.2|4300.6|4291.6|4300.2|4291.2|0
1651205590000|2022-04-29 04:13:10|4300|4291|4300.2|4291.2|4300.2|4291.2|4300|4291|0
1651205600000|2022-04-29 04:13:20|4300.4|4291.4|4300.2|4291.2|4300.4|4291.4|4300.2|4291.2|0
1651205620000|2022-04-29 04:13:40|4300.3|4291.3|4300.6|4291.6|4300.6|4291.6|4300.3|4291.3|0
1651205630000|2022-04-29 04:13:50|4300.5|4291.5|4300.9|4291.9|4300.9|4291.9|4300.3|4291.3|0
1651205640000|2022-04-29 04:14:00|4301|4292|4300.9|4291.9|4301|4292|4300.9|4291.9|0
1651205650000|2022-04-29 04:14:10|4301|4292|4301|4292|4301|4292|4301|4292|0
1651205660000|2022-04-29 04:14:20|4300.7|4291.7|4300.8|4291.8|4300.8|4291.8|4300.7|4291.7|0
1651205670000|2022-04-29 04:14:30|4301|4292|4300.7|4291.7|4301|4292|4300.7|4291.7|0
1651205680000|2022-04-29 04:14:40|4300.8|4291.8|4300.7|4291.7|4300.8|4291.8|4300.7|4291.7|0
1651205690000|2022-04-29 04:14:50|4301|4292|4300.7|4291.7|4301|4292|4300.6|4291.6|0
1651205700000|2022-04-29 04:15:00|4300.6|4291.6|4300.7|4291.7|4300.7|4291.7|4300.4|4291.4|0
1651205710000|2022-04-29 04:15:10|4300.5|4291.5|4300.5|4291.5|4300.7|4291.7|4300.3|4291.3|0
1651205720000|2022-04-29 04:15:20|4300.3|4291.3|4300.5|4291.5|4300.5|4291.5|4300.3|4291.3|0
1651205760000|2022-04-29 04:16:00|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|0
1651205780000|2022-04-29 04:16:20|4301|4292|4300.8|4291.8|4301|4292|4300.8|4291.8|0
1651205790000|2022-04-29 04:16:30|4300.6|4291.6|4300.8|4291.8|4300.8|4291.8|4300.6|4291.6|0
1651205800000|2022-04-29 04:16:40|4300.6|4291.6|4300.9|4291.9|4300.9|4291.9|4300.6|4291.6|0
1651205810000|2022-04-29 04:16:50|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|0
1651205830000|2022-04-29 04:17:10|4300.6|4291.6|4300.5|4291.5|4300.8|4291.8|4300.5|4291.5|0
1651205840000|2022-04-29 04:17:20|4300.4|4291.4|4299.9|4290.9|4300.5|4291.5|4299.9|4290.9|0
1651205850000|2022-04-29 04:17:30|4299.8|4290.8|4299.9|4290.9|4299.9|4290.9|4299.7|4290.7|0
1651205880000|2022-04-29 04:18:00|4300|4291|4300.1|4291.1|4300.1|4291.1|4300|4291|0
1651205890000|2022-04-29 04:18:10|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651205900000|2022-04-29 04:18:20|4300.3|4291.3|4300.7|4291.7|4300.7|4291.7|4300.1|4291.1|0
1651205910000|2022-04-29 04:18:30|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.3|4291.3|0
1651205940000|2022-04-29 04:19:00|4301|4292|4301|4292|4301|4292|4301|4292|0
1651205950000|2022-04-29 04:19:10|4300.8|4291.8|4301|4292|4301|4292|4300.8|4291.8|0
1651205960000|2022-04-29 04:19:20|4301.3|4292.3|4301.3|4292.3|4301.3|4292.3|4301.2|4292.2|0
1651205970000|2022-04-29 04:19:30|4301.2|4292.2|4301|4292|4301.2|4292.2|4301|4292|0
1651205990000|2022-04-29 04:19:50|4300.8|4291.8|4300.8|4291.8|4301|4292|4300.8|4291.8|0
1651206000000|2022-04-29 04:20:00|4300.7|4291.7|4300.7|4291.7|4300.7|4291.7|4300.6|4291.6|0
1651206010000|2022-04-29 04:20:10|4301|4292|4301.2|4292.2|4301.2|4292.2|4301|4292|0
1651206020000|2022-04-29 04:20:20|4301.5|4292.5|4301.4|4292.4|4301.5|4292.5|4301.2|4292.2|0
1651206030000|2022-04-29 04:20:30|4301.5|4292.5|4301.5|4292.5|4301.6|4292.6|4301.5|4292.5|0
1651206040000|2022-04-29 04:20:40|4301.6|4292.6|4301.5|4292.5|4301.8|4292.8|4301.5|4292.5|0
1651206050000|2022-04-29 04:20:50|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|0
1651206060000|2022-04-29 04:21:00|4301|4292|4300.7|4291.7|4301|4292|4300.5|4291.5|0
1651206070000|2022-04-29 04:21:10|4300.8|4291.8|4301|4292|4301|4292|4300.8|4291.8|0
1651206080000|2022-04-29 04:21:20|4301.2|4292.2|4301.1|4292.1|4301.2|4292.2|4301.1|4292.1|0
1651206090000|2022-04-29 04:21:30|4301|4292|4301|4292|4301.2|4292.2|4301|4292|0
1651206100000|2022-04-29 04:21:40|4301.1|4292.1|4301.5|4292.5|4301.5|4292.5|4301|4292|0
1651206110000|2022-04-29 04:21:50|4301.4|4292.4|4301.2|4292.2|4301.4|4292.4|4301.2|4292.2|0
1651206120000|2022-04-29 04:22:00|4301.1|4292.1|4301|4292|4301.1|4292.1|4300.8|4291.8|0
1651206130000|2022-04-29 04:22:10|4300.9|4291.9|4301|4292|4301|4292|4300.6|4291.6|0
1651206150000|2022-04-29 04:22:30|4300.8|4291.8|4300.7|4291.7|4300.8|4291.8|4300.6|4291.6|0
1651206160000|2022-04-29 04:22:40|4300.6|4291.6|4300.7|4291.7|4300.7|4291.7|4300.2|4291.2|0
1651206170000|2022-04-29 04:22:50|4300.5|4291.5|4300.7|4291.7|4300.7|4291.7|4300.4|4291.4|0
1651206190000|2022-04-29 04:23:10|4300.4|4291.4|4300.7|4291.7|4300.7|4291.7|4300.4|4291.4|0
1651206200000|2022-04-29 04:23:20|4303|4294|4303|4294|4303|4294|4303|4294|0
1651206210000|2022-04-29 04:23:30|4302.8|4293.8|4303|4294|4303|4294|4302.7|4293.7|0
1651206230000|2022-04-29 04:23:50|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|0
1651206240000|2022-04-29 04:24:00|4302.6|4293.6|4302.4|4293.4|4302.6|4293.6|4302.4|4293.4|0
1651206280000|2022-04-29 04:24:40|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|0
1651206290000|2022-04-29 04:24:50|4302.6|4293.6|4302.7|4293.7|4302.7|4293.7|4302.6|4293.6|0
1651206300000|2022-04-29 04:25:00|4302.8|4293.8|4302.7|4293.7|4302.9|4293.9|4302.7|4293.7|0
1651206310000|2022-04-29 04:25:10|4302.8|4293.8|4303|4294|4303|4294|4302.8|4293.8|0
1651206320000|2022-04-29 04:25:20|4302.8|4293.8|4302.7|4293.7|4302.8|4293.8|4302.7|4293.7|0
1651206340000|2022-04-29 04:25:40|4302.8|4293.8|4302.8|4293.8|4302.8|4293.8|4302.8|4293.8|0
1651206360000|2022-04-29 04:26:00|4302.7|4293.7|4302.8|4293.8|4302.8|4293.8|4302.7|4293.7|0
1651206370000|2022-04-29 04:26:10|4302.6|4293.6|4302.6|4293.6|4302.6|4293.6|4302.6|4293.6|0
1651206380000|2022-04-29 04:26:20|4302.8|4293.8|4302.9|4293.9|4302.9|4293.9|4302.7|4293.7|0
1651206390000|2022-04-29 04:26:30|4303.1|4294.1|4303.1|4294.1|4303.1|4294.1|4303.1|4294.1|0
1651206420000|2022-04-29 04:27:00|4303.7|4294.7|4303.8|4294.8|4303.8|4294.8|4303.7|4294.7|0
1651206430000|2022-04-29 04:27:10|4303.7|4294.7|4303.8|4294.8|4304|4295|4303.7|4294.7|0
1651206440000|2022-04-29 04:27:20|4304|4295|4303.7|4294.7|4304.2|4295.2|4303.7|4294.7|0
1651206450000|2022-04-29 04:27:30|4303.5|4294.5|4303.4|4294.4|4303.5|4294.5|4303.4|4294.4|0
1651206480000|2022-04-29 04:28:00|4303.3|4294.3|4303.4|4294.4|4303.4|4294.4|4303.3|4294.3|0
1651206490000|2022-04-29 04:28:10|4303.3|4294.3|4303.2|4294.2|4303.4|4294.4|4303.1|4294.1|0
1651206500000|2022-04-29 04:28:20|4303.3|4294.3|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651206510000|2022-04-29 04:28:30|4302.9|4293.9|4303.1|4294.1|4303.1|4294.1|4302.9|4293.9|0
1651206520000|2022-04-29 04:28:40|4303|4294|4303.3|4294.3|4303.3|4294.3|4302.8|4293.8|0
1651206530000|2022-04-29 04:28:50|4303.1|4294.1|4303.3|4294.3|4303.3|4294.3|4303.1|4294.1|0
1651206540000|2022-04-29 04:29:00|4303.1|4294.1|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651206550000|2022-04-29 04:29:10|4303|4294|4303|4294|4303|4294|4303|4294|0
1651206560000|2022-04-29 04:29:20|4302.8|4293.8|4303|4294|4303|4294|4302.7|4293.7|0
1651206570000|2022-04-29 04:29:30|4302.8|4293.8|4303|4294|4303|4294|4302.8|4293.8|0
1651206580000|2022-04-29 04:29:40|4303.3|4294.3|4303.2|4294.2|4303.3|4294.3|4303.1|4294.1|0
1651206590000|2022-04-29 04:29:50|4303.3|4294.3|4303.5|4294.5|4303.5|4294.5|4303.3|4294.3|0
1651206600000|2022-04-29 04:30:00|4303.7|4294.7|4303.4|4294.4|4303.7|4294.7|4303.3|4294.3|0
1651206610000|2022-04-29 04:30:10|4303|4294|4303.3|4294.3|4303.3|4294.3|4303|4294|0
1651206620000|2022-04-29 04:30:20|4303.1|4294.1|4303.3|4294.3|4303.3|4294.3|4303.1|4294.1|0
1651206630000|2022-04-29 04:30:30|4305.6|4296.6|4305.6|4296.6|4305.7|4296.7|4305.6|4296.6|0
1651206640000|2022-04-29 04:30:40|4305.4|4296.4|4305.4|4296.4|4305.4|4296.4|4305.4|4296.4|0
1651206650000|2022-04-29 04:30:50|4305.7|4296.7|4305.7|4296.7|4305.7|4296.7|4305.4|4296.4|0
1651206660000|2022-04-29 04:31:00|4305.6|4296.6|4306|4297|4306|4297|4305.6|4296.6|0
1651206670000|2022-04-29 04:31:10|4306.2|4297.2|4305.7|4296.7|4306.2|4297.2|4305.7|4296.7|0
1651206680000|2022-04-29 04:31:20|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|4305.7|4296.7|0
1651206690000|2022-04-29 04:31:30|4305.9|4296.9|4305.9|4296.9|4306.2|4297.2|4305.9|4296.9|0
1651206700000|2022-04-29 04:31:40|4305.8|4296.8|4305.7|4296.7|4305.8|4296.8|4305.7|4296.7|0
1651206710000|2022-04-29 04:31:50|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|0
1651206720000|2022-04-29 04:32:00|4305.7|4296.7|4305.8|4296.8|4305.8|4296.8|4305.6|4296.6|0
1651206730000|2022-04-29 04:32:10|4305.9|4296.9|4308|4299|4308|4299|4305.9|4296.9|0
1651206740000|2022-04-29 04:32:20|4308.2|4299.2|4308.2|4299.2|4308.2|4299.2|4308.2|4299.2|0
1651206750000|2022-04-29 04:32:30|4308.7|4299.7|4308.7|4299.7|4308.8|4299.8|4308.7|4299.7|0
1651206760000|2022-04-29 04:32:40|4308.8|4299.8|4308.7|4299.7|4308.8|4299.8|4308.5|4299.5|0
1651206780000|2022-04-29 04:33:00|4308.8|4299.8|4308.5|4299.5|4308.8|4299.8|4308.5|4299.5|0
1651206800000|2022-04-29 04:33:20|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|0
1651206810000|2022-04-29 04:33:30|4308.8|4299.8|4308.8|4299.8|4308.9|4299.9|4308.7|4299.7|0
1651206820000|2022-04-29 04:33:40|4308.9|4299.9|4308.9|4299.9|4309.1|4300.1|4308.9|4299.9|0
1651206830000|2022-04-29 04:33:50|4308.8|4299.8|4308.9|4299.9|4309.1|4300.1|4308.8|4299.8|0
1651206840000|2022-04-29 04:34:00|4309.1|4300.1|4304.7|4295.7|4309.2|4300.2|4304.7|4295.7|0
1651206850000|2022-04-29 04:34:10|4303.7|4294.7|4304|4295|4304|4295|4303.7|4294.7|0
1651206870000|2022-04-29 04:34:30|4304.3|4295.3|4299.7|4290.7|4304.3|4295.3|4299.7|4290.7|0
1651206880000|2022-04-29 04:34:40|4299.3|4290.3|4298.1|4289.1|4299.3|4290.3|4298.1|4289.1|0
1651206890000|2022-04-29 04:34:50|4297.8|4288.8|4297.7|4288.7|4297.8|4288.8|4297.7|4288.7|0
1651206900000|2022-04-29 04:35:00|4297.4|4288.4|4300|4291|4300|4291|4297.4|4288.4|0
1651206910000|2022-04-29 04:35:10|4295.6|4286.6|4295.6|4286.6|4295.6|4286.6|4295.6|4286.6|0
1651206930000|2022-04-29 04:35:30|4297.8|4288.8|4297.8|4288.8|4297.8|4288.8|4297.8|4288.8|0
1651206940000|2022-04-29 04:35:40|4298|4289|4297.8|4288.8|4298.3|4289.3|4297.8|4288.8|0
1651206950000|2022-04-29 04:35:50|4298|4289|4298.1|4289.1|4298.1|4289.1|4298|4289|0
1651206960000|2022-04-29 04:36:00|4298|4289|4298.3|4289.3|4298.3|4289.3|4298|4289|0
1651206980000|2022-04-29 04:36:20|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|0
1651206990000|2022-04-29 04:36:30|4298.7|4289.7|4298.7|4289.7|4298.7|4289.7|4298.7|4289.7|0
1651207000000|2022-04-29 04:36:40|4294.4|4285.4|4294.4|4285.4|4294.4|4285.4|4294.4|4285.4|0
1651207020000|2022-04-29 04:37:00|4294.2|4285.2|4294.6|4285.6|4294.6|4285.6|4293.8|4284.8|0
1651207030000|2022-04-29 04:37:10|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|0
1651207040000|2022-04-29 04:37:20|4294.9|4285.9|4294.6|4285.6|4294.9|4285.9|4294.6|4285.6|0
1651207050000|2022-04-29 04:37:30|4294.8|4285.8|4295.1|4286.1|4295.1|4286.1|4294.8|4285.8|0
1651207060000|2022-04-29 04:37:40|4295|4286|4296.8|4287.8|4296.9|4287.9|4295|4286|0
1651207070000|2022-04-29 04:37:50|4296.7|4287.7|4296.6|4287.6|4296.7|4287.7|4296.6|4287.6|0
1651207080000|2022-04-29 04:38:00|4296.9|4287.9|4296.9|4287.9|4297|4288|4296.9|4287.9|0
1651207090000|2022-04-29 04:38:10|4297|4288|4296.6|4287.6|4297|4288|4296.6|4287.6|0
1651207100000|2022-04-29 04:38:20|4296.1|4287.1|4296.4|4287.4|4296.4|4287.4|4296.1|4287.1|0
1651207110000|2022-04-29 04:38:30|4296.2|4287.2|4296.1|4287.1|4296.2|4287.2|4296.1|4287.1|0
1651207120000|2022-04-29 04:38:40|4295.8|4286.8|4295.7|4286.7|4295.8|4286.8|4295.7|4286.7|0
1651207150000|2022-04-29 04:39:10|4295.4|4286.4|4295.1|4286.1|4295.4|4286.4|4295.1|4286.1|0
1651207170000|2022-04-29 04:39:30|4294.8|4285.8|4295.2|4286.2|4295.2|4286.2|4294.8|4285.8|0
1651207190000|2022-04-29 04:39:50|4295.5|4286.5|4295.5|4286.5|4295.5|4286.5|4295.4|4286.4|0
1651207200000|2022-04-29 04:40:00|4295.6|4286.6|4295.7|4286.7|4295.8|4286.8|4295.6|4286.6|0
1651207210000|2022-04-29 04:40:10|4298|4289|4298.1|4289.1|4298.1|4289.1|4298|4289|0
1651207230000|2022-04-29 04:40:30|4298|4289|4298.1|4289.1|4298.1|4289.1|4298|4289|0
1651207250000|2022-04-29 04:40:50|4298.2|4289.2|4298.2|4289.2|4298.2|4289.2|4298.2|4289.2|0
1651207260000|2022-04-29 04:41:00|4298.1|4289.1|4297.8|4288.8|4298.1|4289.1|4297.8|4288.8|0
1651207270000|2022-04-29 04:41:10|4298|4289|4297.8|4288.8|4298|4289|4297.8|4288.8|0
1651207280000|2022-04-29 04:41:20|4297.6|4288.6|4297.5|4288.5|4297.8|4288.8|4297.4|4288.4|0
1651207300000|2022-04-29 04:41:40|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|0
1651207310000|2022-04-29 04:41:50|4297.6|4288.6|4298.1|4289.1|4298.1|4289.1|4297.6|4288.6|0
1651207320000|2022-04-29 04:42:00|4297.8|4288.8|4297.8|4288.8|4297.8|4288.8|4297.7|4288.7|0
1651207330000|2022-04-29 04:42:10|4297.7|4288.7|4297.8|4288.8|4297.8|4288.8|4297.7|4288.7|0
1651207350000|2022-04-29 04:42:30|4297.7|4288.7|4297.8|4288.8|4297.8|4288.8|4297.7|4288.7|0
1651207370000|2022-04-29 04:42:50|4297.7|4288.7|4297.5|4288.5|4297.7|4288.7|4297.4|4288.4|0
1651207380000|2022-04-29 04:43:00|4297.8|4288.8|4298|4289|4298|4289|4297.8|4288.8|0
1651207390000|2022-04-29 04:43:10|4298.1|4289.1|4298.1|4289.1|4298.1|4289.1|4298.1|4289.1|0
1651207400000|2022-04-29 04:43:20|4297.8|4288.8|4297.7|4288.7|4297.8|4288.8|4297.7|4288.7|0
1651207410000|2022-04-29 04:43:30|4298|4289|4298.2|4289.2|4298.2|4289.2|4298|4289|0
1651207420000|2022-04-29 04:43:40|4298.1|4289.1|4300.4|4291.4|4300.4|4291.4|4298.1|4289.1|0
1651207440000|2022-04-29 04:44:00|4300.7|4291.7|4300.6|4291.6|4300.7|4291.7|4300.5|4291.5|0
1651207450000|2022-04-29 04:44:10|4300.7|4291.7|4300.9|4291.9|4300.9|4291.9|4300.6|4291.6|0
1651207460000|2022-04-29 04:44:20|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|4301.2|4292.2|0
1651207470000|2022-04-29 04:44:30|4301.3|4292.3|4305.4|4296.4|4305.4|4296.4|4300.9|4291.9|0
1651207480000|2022-04-29 04:44:40|4305.6|4296.6|4306.6|4297.6|4306.6|4297.6|4305.6|4296.6|0
1651207500000|2022-04-29 04:45:00|4306.5|4297.5|4306.5|4297.5|4306.5|4297.5|4306.5|4297.5|0
1651207510000|2022-04-29 04:45:10|4306.2|4297.2|4306.2|4297.2|4306.2|4297.2|4306.2|4297.2|0
1651207520000|2022-04-29 04:45:20|4306|4297|4305.9|4296.9|4306|4297|4305.9|4296.9|0
1651207530000|2022-04-29 04:45:30|4306|4297|4306.3|4297.3|4306.3|4297.3|4306|4297|0
1651207540000|2022-04-29 04:45:40|4306.1|4297.1|4305.9|4296.9|4306.2|4297.2|4305.9|4296.9|0
1651207550000|2022-04-29 04:45:50|4306|4297|4306.2|4297.2|4306.2|4297.2|4306|4297|0
1651207560000|2022-04-29 04:46:00|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|0
1651207570000|2022-04-29 04:46:10|4306.5|4297.5|4305.9|4296.9|4306.5|4297.5|4305.9|4296.9|0
1651207580000|2022-04-29 04:46:20|4305.6|4296.6|4305.6|4296.6|4305.6|4296.6|4305.6|4296.6|0
1651207590000|2022-04-29 04:46:30|4305.3|4296.3|4305.1|4296.1|4305.3|4296.3|4305.1|4296.1|0
1651207600000|2022-04-29 04:46:40|4304.9|4295.9|4304.9|4295.9|4304.9|4295.9|4304.9|4295.9|0
1651207620000|2022-04-29 04:47:00|4305.2|4296.2|4305.3|4296.3|4305.3|4296.3|4305.2|4296.2|0
1651207630000|2022-04-29 04:47:10|4305.5|4296.5|4307.9|4298.9|4307.9|4298.9|4305.5|4296.5|0
1651207640000|2022-04-29 04:47:20|4307.8|4298.8|4307.9|4298.9|4307.9|4298.9|4307.8|4298.8|0
1651207650000|2022-04-29 04:47:30|4308|4299|4308.2|4299.2|4308.2|4299.2|4308|4299|0
1651207660000|2022-04-29 04:47:40|4308|4299|4307.8|4298.8|4308|4299|4307.8|4298.8|0
1651207670000|2022-04-29 04:47:50|4307.9|4298.9|4308|4299|4308|4299|4307.5|4298.5|0
1651207680000|2022-04-29 04:48:00|4307.8|4298.8|4307.9|4298.9|4307.9|4298.9|4307.7|4298.7|0
1651207690000|2022-04-29 04:48:10|4308|4299|4308|4299|4308|4299|4308|4299|0
1651207700000|2022-04-29 04:48:20|4307.8|4298.8|4308.1|4299.1|4308.1|4299.1|4307.8|4298.8|0
1651207710000|2022-04-29 04:48:30|4308|4299|4308|4299|4308.1|4299.1|4308|4299|0
1651207720000|2022-04-29 04:48:40|4308.3|4299.3|4308.7|4299.7|4308.7|4299.7|4308.3|4299.3|0
1651207730000|2022-04-29 04:48:50|4308.4|4299.4|4308.7|4299.7|4308.8|4299.8|4308.4|4299.4|0
1651207740000|2022-04-29 04:49:00|4308.8|4299.8|4308.8|4299.8|4309|4300|4308.8|4299.8|0
1651207750000|2022-04-29 04:49:10|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|0
1651207760000|2022-04-29 04:49:20|4309|4300|4308.8|4299.8|4309|4300|4308.8|4299.8|0
1651207770000|2022-04-29 04:49:30|4309|4300|4308.7|4299.7|4309|4300|4308.7|4299.7|0
1651207780000|2022-04-29 04:49:40|4308.8|4299.8|4311.3|4302.3|4311.3|4302.3|4308.8|4299.8|0
1651207790000|2022-04-29 04:49:50|4311.5|4302.5|4312.2|4303.2|4312.4|4303.4|4311.4|4302.4|0
1651207800000|2022-04-29 04:50:00|4312.3|4303.3|4311.4|4302.4|4312.4|4303.4|4311.4|4302.4|0
1651207810000|2022-04-29 04:50:10|4311.3|4302.3|4310.3|4301.3|4311.3|4302.3|4310.3|4301.3|0
1651207820000|2022-04-29 04:50:20|4310|4301|4309.7|4300.7|4310|4301|4309.7|4300.7|0
1651207830000|2022-04-29 04:50:30|4310|4301|4310|4301|4310|4301|4309.9|4300.9|0
1651207840000|2022-04-29 04:50:40|4309.9|4300.9|4310|4301|4310|4301|4309.9|4300.9|0
1651207850000|2022-04-29 04:50:50|4309.9|4300.9|4310|4301|4310|4301|4309.9|4300.9|0
1651207860000|2022-04-29 04:51:00|4310.3|4301.3|4310.7|4301.7|4310.7|4301.7|4310.3|4301.3|0
1651207870000|2022-04-29 04:51:10|4310.4|4301.4|4310.3|4301.3|4310.4|4301.4|4310.3|4301.3|0
1651207880000|2022-04-29 04:51:20|4310.6|4301.6|4310.6|4301.6|4310.6|4301.6|4310.6|4301.6|0
1651207890000|2022-04-29 04:51:30|4310.9|4301.9|4312.4|4303.4|4312.4|4303.4|4310.9|4301.9|0
1651207900000|2022-04-29 04:51:40|4312.2|4303.2|4316.4|4307.4|4316.4|4307.4|4311.8|4302.8|0
1651207910000|2022-04-29 04:51:50|4316.3|4307.3|4316.1|4307.1|4316.3|4307.3|4316.1|4307.1|0
1651207930000|2022-04-29 04:52:10|4316.4|4307.4|4316.1|4307.1|4316.4|4307.4|4316.1|4307.1|0
1651207940000|2022-04-29 04:52:20|4316.4|4307.4|4316.4|4307.4|4316.4|4307.4|4316.3|4307.3|0
1651207950000|2022-04-29 04:52:30|4316.3|4307.3|4316.3|4307.3|4316.4|4307.4|4316.3|4307.3|0
1651207960000|2022-04-29 04:52:40|4316.1|4307.1|4320.7|4311.7|4320.7|4311.7|4316.1|4307.1|0
1651207970000|2022-04-29 04:52:50|4320.6|4311.6|4321.1|4312.1|4321.4|4312.4|4320.6|4311.6|0
1651207980000|2022-04-29 04:53:00|4321.4|4312.4|4321.5|4312.5|4321.5|4312.5|4320.9|4311.9|0
1651207990000|2022-04-29 04:53:10|4321.2|4312.2|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651208000000|2022-04-29 04:53:20|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651208010000|2022-04-29 04:53:30|4321.3|4312.3|4321.3|4312.3|4321.3|4312.3|4321.3|4312.3|0
1651208020000|2022-04-29 04:53:40|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651208040000|2022-04-29 04:54:00|4320.9|4311.9|4320.6|4311.6|4320.9|4311.9|4320.2|4311.2|0
1651208050000|2022-04-29 04:54:10|4320.5|4311.5|4320.6|4311.6|4320.6|4311.6|4320.5|4311.5|0
1651208060000|2022-04-29 04:54:20|4320.5|4311.5|4320.6|4311.6|4320.6|4311.6|4320.5|4311.5|0
1651208080000|2022-04-29 04:54:40|4320.8|4311.8|4325|4316|4325.1|4316.1|4320.4|4311.4|0
1651208090000|2022-04-29 04:54:50|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651208100000|2022-04-29 04:55:00|4326.1|4317.1|4329|4320|4329.4|4320.4|4326.1|4317.1|0
1651208110000|2022-04-29 04:55:10|4329.3|4320.3|4329|4320|4329.3|4320.3|4328.9|4319.9|0
1651208120000|2022-04-29 04:55:20|4328.7|4319.7|4328.4|4319.4|4328.7|4319.7|4328.4|4319.4|0
1651208130000|2022-04-29 04:55:30|4328.3|4319.3|4328|4319|4328.3|4319.3|4327.7|4318.7|0
1651208150000|2022-04-29 04:55:50|4330|4321|4330|4321|4330|4321|4329.8|4320.8|0
1651208170000|2022-04-29 04:56:10|4330.1|4321.1|4330.2|4321.2|4330.2|4321.2|4330|4321|0
1651208180000|2022-04-29 04:56:20|4330|4321|4330|4321|4330.2|4321.2|4330|4321|0
1651208190000|2022-04-29 04:56:30|4330.1|4321.1|4330.2|4321.2|4330.2|4321.2|4330.1|4321.1|0
1651208200000|2022-04-29 04:56:40|4330.4|4321.4|4330.5|4321.5|4330.5|4321.5|4330.4|4321.4|0
1651208220000|2022-04-29 04:57:00|4330.7|4321.7|4330.5|4321.5|4330.8|4321.8|4330.5|4321.5|0
1651208240000|2022-04-29 04:57:20|4330.2|4321.2|4330.1|4321.1|4330.2|4321.2|4330.1|4321.1|0
1651208260000|2022-04-29 04:57:40|4330.2|4321.2|4330.2|4321.2|4330.7|4321.7|4330.2|4321.2|0
1651208270000|2022-04-29 04:57:50|4330.1|4321.1|4330.2|4321.2|4330.2|4321.2|4330.1|4321.1|0
1651208280000|2022-04-29 04:58:00|4330.1|4321.1|4330.2|4321.2|4330.2|4321.2|4330.1|4321.1|0
1651208290000|2022-04-29 04:58:10|4330.1|4321.1|4330|4321|4330.1|4321.1|4330|4321|0
1651208300000|2022-04-29 04:58:20|4330.1|4321.1|4330.2|4321.2|4330.2|4321.2|4330|4321|0
1651208310000|2022-04-29 04:58:30|4330.4|4321.4|4330.4|4321.4|4330.4|4321.4|4330.4|4321.4|0
1651208320000|2022-04-29 04:58:40|4330.2|4321.2|4330.5|4321.5|4330.5|4321.5|4330.2|4321.2|0
1651208330000|2022-04-29 04:58:50|4330.2|4321.2|4330.4|4321.4|4330.5|4321.5|4330.2|4321.2|0
1651208400000|2022-04-29 05:00:00|4332.2|4323.2|4391.5|4387.5|4393.5|4389.5|4332|4323|459
1651208410000|2022-04-29 05:00:10|4391|4387|4429.5|4425.5|4430.5|4426.5|4391|4387|242
1651208420000|2022-04-29 05:00:20|4430|4426|4458.5|4454.5|4462.5|4458.5|4429.5|4425.5|202
1651208430000|2022-04-29 05:00:30|4459.5|4455.5|4471.5|4467.5|4476|4472|4457|4453|304
1651208440000|2022-04-29 05:00:40|4474.5|4470.5|4478|4474|4483|4479|4466|4462|367
1651208450000|2022-04-29 05:00:50|4479|4475|4488.5|4484.5|4490.5|4486.5|4475.5|4471.5|361
1651208460000|2022-04-29 05:01:00|4487|4483|4504.5|4500.5|4506.5|4502.5|4487|4483|448
1651208470000|2022-04-29 05:01:10|4506|4502|4514|4510|4517.5|4513.5|4506|4502|332
1651208480000|2022-04-29 05:01:20|4515|4511|4516.5|4512.5|4517|4513|4509|4505|444
1651208490000|2022-04-29 05:01:30|4513.5|4509.5|4504|4500|4521|4517|4498.5|4494.5|283
1651208500000|2022-04-29 05:01:40|4510|4506|4499|4495|4515|4511|4497|4493|318
1651208510000|2022-04-29 05:01:50|4500|4496|4488|4484|4501|4497|4485.5|4481.5|501
1651208520000|2022-04-29 05:02:00|4489|4485|4496|4492|4500|4496|4488|4484|406
1651208530000|2022-04-29 05:02:10|4496.5|4492.5|4498|4494|4503.5|4499.5|4490|4486|428
1651208540000|2022-04-29 05:02:20|4499|4495|4490|4486|4509|4505|4488.5|4484.5|445
1651208550000|2022-04-29 05:02:30|4491|4487|4492|4488|4500|4496|4487|4483|318
1651208560000|2022-04-29 05:02:40|4490|4486|4498|4494|4502|4498|4485|4481|415
1651208570000|2022-04-29 05:02:50|4496.5|4492.5|4504|4500|4504|4500|4488|4484|281
1651208580000|2022-04-29 05:03:00|4506|4502|4491|4487|4508.5|4504.5|4488|4484|347
1651208590000|2022-04-29 05:03:10|4489.5|4485.5|4493|4489|4494.5|4490.5|4486.5|4482.5|314
1651208600000|2022-04-29 05:03:20|4490.5|4486.5|4486|4482|4495|4491|4484.5|4480.5|292
1651208610000|2022-04-29 05:03:30|4485.5|4481.5|4489|4485|4489|4485|4484|4480|268
1651208620000|2022-04-29 05:03:40|4487.5|4483.5|4481|4477|4491.5|4487.5|4479.5|4475.5|209
1651208630000|2022-04-29 05:03:50|4485|4481|4479|4475|4489|4485|4473|4469|188
1651208640000|2022-04-29 05:04:00|4476|4472|4474|4470|4477.5|4473.5|4471|4467|136
1651208650000|2022-04-29 05:04:10|4473.5|4469.5|4483|4479|4483|4479|4471|4467|225
1651208660000|2022-04-29 05:04:20|4481|4477|4494.5|4490.5|4495|4491|4478.5|4474.5|235
1651208670000|2022-04-29 05:04:30|4493|4489|4489|4485|4496.5|4492.5|4486.5|4482.5|287
1651208680000|2022-04-29 05:04:40|4489.5|4485.5|4473|4469|4490|4486|4473|4469|214
1651208690000|2022-04-29 05:04:50|4471|4467|4475|4471|4475|4471|4467|4463|195
1651208700000|2022-04-29 05:05:00|4476|4472|4475|4471|4484|4480|4471.5|4467.5|285
1651208710000|2022-04-29 05:05:10|4476|4472|4475.5|4471.5|4476|4472|4463|4459|230
1651208720000|2022-04-29 05:05:20|4472.5|4468.5|4487.5|4483.5|4489.5|4485.5|4472|4468|262
1651208730000|2022-04-29 05:05:30|4487|4483|4467|4463|4488|4484|4465|4461|238
1651208740000|2022-04-29 05:05:40|4466.5|4462.5|4473|4469|4474.5|4470.5|4466|4462|118
1651208750000|2022-04-29 05:05:50|4472.5|4468.5|4489.5|4485.5|4490.5|4486.5|4472.5|4468.5|243
1651208760000|2022-04-29 05:06:00|4490|4486|4481|4477|4492|4488|4478|4474|372
1651208770000|2022-04-29 05:06:10|4476|4472|4473.5|4469.5|4476|4472|4469|4465|177
1651208780000|2022-04-29 05:06:20|4474|4470|4465.5|4461.5|4474|4470|4464.5|4460.5|246
1651208790000|2022-04-29 05:06:30|4467.5|4463.5|4462.5|4458.5|4471|4467|4462.5|4458.5|286
1651208800000|2022-04-29 05:06:40|4463|4459|4464.5|4460.5|4464.5|4460.5|4458.5|4454.5|239
1651208810000|2022-04-29 05:06:50|4463.5|4459.5|4473|4469|4475.5|4471.5|4459|4455|317
1651208820000|2022-04-29 05:07:00|4473.5|4469.5|4478.5|4474.5|4480|4476|4471.5|4467.5|274
1651208830000|2022-04-29 05:07:10|4479|4475|4478|4474|4479|4475|4474.5|4470.5|223
1651208840000|2022-04-29 05:07:20|4479.5|4475.5|4482.5|4478.5|4486|4482|4479.5|4475.5|212
1651208850000|2022-04-29 05:07:30|4483|4479|4475.5|4471.5|4484|4480|4475.5|4471.5|281
1651208860000|2022-04-29 05:07:40|4476|4472|4485.5|4481.5|4489|4485|4476|4472|327
1651208870000|2022-04-29 05:07:50|4485|4481|4485.5|4481.5|4488|4484|4482.5|4478.5|219
1651208880000|2022-04-29 05:08:00|4484.5|4480.5|4480|4476|4490.5|4486.5|4479|4475|170
1651208890000|2022-04-29 05:08:10|4481|4477|4479|4475|4483.5|4479.5|4476.5|4472.5|142
1651208900000|2022-04-29 05:08:20|4479.5|4475.5|4470.5|4466.5|4480|4476|4470.5|4466.5|208
1651208910000|2022-04-29 05:08:30|4471.5|4467.5|4472.5|4468.5|4477|4473|4469.5|4465.5|307
1651208920000|2022-04-29 05:08:40|4472|4468|4470|4466|4474|4470|4466|4462|118
1651208930000|2022-04-29 05:08:50|4469.5|4465.5|4469.5|4465.5|4474.5|4470.5|4467|4463|136
1651208940000|2022-04-29 05:09:00|4470|4466|4468.5|4464.5|4481.5|4477.5|4468.5|4464.5|333
1651208950000|2022-04-29 05:09:10|4469|4465|4470.5|4466.5|4474|4470|4467.5|4463.5|135
1651208960000|2022-04-29 05:09:20|4468.5|4464.5|4479|4475|4479.5|4475.5|4468.5|4464.5|260
1651208970000|2022-04-29 05:09:30|4480|4476|4486.5|4482.5|4486.5|4482.5|4479|4475|194
1651208980000|2022-04-29 05:09:40|4485|4481|4484|4480|4485.5|4481.5|4482.5|4478.5|128
1651208990000|2022-04-29 05:09:50|4484.5|4480.5|4477.5|4473.5|4487.5|4483.5|4477|4473|248
1651209000000|2022-04-29 05:10:00|4476.5|4472.5|4477.5|4473.5|4480|4476|4472|4468|103
1651209010000|2022-04-29 05:10:10|4476|4472|4477|4473|4480.5|4476.5|4471.5|4467.5|158
1651209020000|2022-04-29 05:10:20|4476|4472|4478|4474|4479.5|4475.5|4474.5|4470.5|79
1651209030000|2022-04-29 05:10:30|4477|4473|4477|4473|4478.5|4474.5|4473.5|4469.5|37
1651209040000|2022-04-29 05:10:40|4477.5|4473.5|4477.5|4473.5|4479.5|4475.5|4476|4472|78
1651209050000|2022-04-29 05:10:50|4476|4472|4477.5|4473.5|4479.5|4475.5|4475.5|4471.5|91
1651209060000|2022-04-29 05:11:00|4476|4472|4478|4474|4482|4478|4473|4469|140
1651209070000|2022-04-29 05:11:10|4478.5|4474.5|4464.5|4460.5|4478.5|4474.5|4464|4460|205
1651209080000|2022-04-29 05:11:20|4463.5|4459.5|4463|4459|4465|4461|4461|4457|117
1651209090000|2022-04-29 05:11:30|4463.5|4459.5|4473|4469|4474|4470|4463.5|4459.5|127
1651209100000|2022-04-29 05:11:40|4473.5|4469.5|4475.5|4471.5|4479|4475|4473.5|4469.5|101
1651209110000|2022-04-29 05:11:50|4475|4471|4471|4467|4477|4473|4471|4467|86
1651209120000|2022-04-29 05:12:00|4469.5|4465.5|4470.5|4466.5|4474.5|4470.5|4466.5|4462.5|133
1651209130000|2022-04-29 05:12:10|4472.5|4468.5|4467|4463|4473|4469|4465|4461|91
1651209140000|2022-04-29 05:12:20|4466.5|4462.5|4463.5|4459.5|4467|4463|4463|4459|53
1651209150000|2022-04-29 05:12:30|4464|4460|4464|4460|4465.5|4461.5|4462.5|4458.5|46
1651209160000|2022-04-29 05:12:40|4464.5|4460.5|4458|4454|4464.5|4460.5|4458|4454|55
1651209170000|2022-04-29 05:12:50|4457|4453|4459.5|4455.5|4460|4456|4455|4451|108
1651209180000|2022-04-29 05:13:00|4461|4457|4475|4471|4476|4472|4461|4457|143
1651209190000|2022-04-29 05:13:10|4474.5|4470.5|4480|4476|4480|4476|4473.5|4469.5|62
1651209200000|2022-04-29 05:13:20|4479.5|4475.5|4481|4477|4483.5|4479.5|4479.5|4475.5|83
1651209210000|2022-04-29 05:13:30|4480|4476|4479|4475|4480|4476|4475.5|4471.5|106
1651209220000|2022-04-29 05:13:40|4477.5|4473.5|4469|4465|4478|4474|4467.5|4463.5|119
1651209230000|2022-04-29 05:13:50|4468|4464|4476|4472|4476|4472|4467.5|4463.5|80
1651209240000|2022-04-29 05:14:00|4477|4473|4480|4476|4483|4479|4477|4473|104
1651209250000|2022-04-29 05:14:10|4479.5|4475.5|4477.5|4473.5|4479.5|4475.5|4474.5|4470.5|50
1651209260000|2022-04-29 05:14:20|4477|4473|4479.5|4475.5|4480|4476|4474.5|4470.5|76
1651209270000|2022-04-29 05:14:30|4480|4476|4478|4474|4481.5|4477.5|4477.5|4473.5|71
1651209280000|2022-04-29 05:14:40|4478.5|4474.5|4477.5|4473.5|4482|4478|4477.5|4473.5|57
1651209290000|2022-04-29 05:14:50|4478|4474|4484|4480|4486.5|4482.5|4477.5|4473.5|80
1651209300000|2022-04-29 05:15:00|4483|4479|4484.5|4480.5|4486|4482|4482|4478|114
1651209310000|2022-04-29 05:15:10|4484|4480|4478.5|4474.5|4484.5|4480.5|4478|4474|73
1651209320000|2022-04-29 05:15:20|4478|4474|4469|4465|4478|4474|4465.5|4461.5|150
1651209330000|2022-04-29 05:15:30|4469.5|4465.5|4466.5|4462.5|4472|4468|4466.5|4462.5|85
1651209340000|2022-04-29 05:15:40|4467|4463|4466|4462|4472|4468|4465.5|4461.5|97
1651209350000|2022-04-29 05:15:50|4465|4461|4464|4460|4468|4464|4463.5|4459.5|60
1651209360000|2022-04-29 05:16:00|4463.5|4459.5|4478|4474|4478|4474|4463.5|4459.5|104
1651209370000|2022-04-29 05:16:10|4478.5|4474.5|4471|4467|4479.5|4475.5|4471|4467|85
1651209380000|2022-04-29 05:16:20|4469.5|4465.5|4466.5|4462.5|4472|4468|4465|4461|64
1651209390000|2022-04-29 05:16:30|4467|4463|4460.5|4456.5|4467|4463|4460.5|4456.5|46
1651209400000|2022-04-29 05:16:40|4461|4457|4458|4454|4462|4458|4457.5|4453.5|59
1651209410000|2022-04-29 05:16:50|4457.5|4453.5|4457|4453|4458.5|4454.5|4453|4449|133
1651209420000|2022-04-29 05:17:00|4457.5|4453.5|4459.5|4455.5|4466|4462|4457.5|4453.5|192
1651209430000|2022-04-29 05:17:10|4459|4455|4458|4454|4459|4455|4455|4451|38
1651209440000|2022-04-29 05:17:20|4457.5|4453.5|4455.5|4451.5|4459|4455|4454.5|4450.5|62
1651209450000|2022-04-29 05:17:30|4456|4452|4462.5|4458.5|4462.5|4458.5|4454|4450|127
1651209460000|2022-04-29 05:17:40|4463|4459|4472.5|4468.5|4473|4469|4461|4457|114
1651209470000|2022-04-29 05:17:50|4472|4468|4475|4471|4475|4471|4470.5|4466.5|70
1651209480000|2022-04-29 05:18:00|4474.5|4470.5|4474|4470|4476.5|4472.5|4473|4469|119
1651209490000|2022-04-29 05:18:10|4472.5|4468.5|4474.5|4470.5|4476.5|4472.5|4469.5|4465.5|71
1651209500000|2022-04-29 05:18:20|4474|4470|4472.5|4468.5|4477|4473|4472|4468|31
1651209510000|2022-04-29 05:18:30|4473|4469|4465|4461|4473|4469|4463.5|4459.5|54
1651209520000|2022-04-29 05:18:40|4461.5|4457.5|4461.5|4457.5|4466|4462|4461|4457|58
1651209530000|2022-04-29 05:18:50|4461|4457|4457.5|4453.5|4463.5|4459.5|4456.5|4452.5|64
1651209540000|2022-04-29 05:19:00|4457|4453|4454|4450|4457.5|4453.5|4454|4450|44
1651209550000|2022-04-29 05:19:10|4453.5|4449.5|4451.5|4447.5|4455.5|4451.5|4450.5|4446.5|45
1651209560000|2022-04-29 05:19:20|4452|4448|4456|4452|4458.5|4454.5|4451|4447|52
1651209570000|2022-04-29 05:19:30|4458|4454|4464.5|4460.5|4469|4465|4457|4453|83
1651209580000|2022-04-29 05:19:40|4464|4460|4454.5|4450.5|4464|4460|4453|4449|86
1651209590000|2022-04-29 05:19:50|4454|4450|4449|4445|4454|4450|4447|4443|53
1651209600000|2022-04-29 05:20:00|4449.5|4445.5|4450.5|4446.5|4454.5|4450.5|4449|4445|65
1651209610000|2022-04-29 05:20:10|4448.5|4444.5|4443.5|4439.5|4448.5|4444.5|4443.5|4439.5|65
1651209620000|2022-04-29 05:20:20|4442.5|4438.5|4444|4440|4447|4443|4441.5|4437.5|96
1651209630000|2022-04-29 05:20:30|4443|4439|4447.5|4443.5|4450.5|4446.5|4440.5|4436.5|112
1651209640000|2022-04-29 05:20:40|4446.5|4442.5|4442|4438|4446.5|4442.5|4441|4437|73
1651209650000|2022-04-29 05:20:50|4441.5|4437.5|4438|4434|4441.5|4437.5|4436|4432|57
1651209660000|2022-04-29 05:21:00|4439|4435|4433|4429|4440.5|4436.5|4433|4429|73
1651209670000|2022-04-29 05:21:10|4433.5|4429.5|4438.5|4434.5|4439|4435|4433.5|4429.5|101
1651209680000|2022-04-29 05:21:20|4437|4433|4433.5|4429.5|4437|4433|4431.5|4427.5|72
1651209690000|2022-04-29 05:21:30|4433|4429|4430.5|4426.5|4436.5|4432.5|4430.5|4426.5|115
1651209700000|2022-04-29 05:21:40|4430|4426|4423.5|4419.5|4430|4426|4423.5|4419.5|76
1651209710000|2022-04-29 05:21:50|4423|4419|4418.5|4414.5|4423|4419|4418|4414|95
1651209720000|2022-04-29 05:22:00|4419|4415|4416.5|4412.5|4421.5|4417.5|4416|4412|141
1651209730000|2022-04-29 05:22:10|4417|4413|4412|4408|4417.5|4413.5|4411|4407|101
1651209740000|2022-04-29 05:22:20|4411.5|4407.5|4412|4408|4418|4414|4411.5|4407.5|223
1651209750000|2022-04-29 05:22:30|4413.5|4409.5|4410.5|4406.5|4418.5|4414.5|4410.5|4406.5|87
1651209760000|2022-04-29 05:22:40|4409|4405|4400.5|4396.5|4409|4405|4398.5|4394.5|165
1651209770000|2022-04-29 05:22:50|4402|4398|4391.5|4387.5|4402|4398|4391|4387|171
1651209780000|2022-04-29 05:23:00|4390.5|4386.5|4387|4383|4393.5|4389.5|4387|4383|186
1651209790000|2022-04-29 05:23:10|4386.5|4382.5|4389|4385|4391.5|4387.5|4386.5|4382.5|117
1651209800000|2022-04-29 05:23:20|4389.5|4385.5|4383.5|4379.5|4389.5|4385.5|4383|4379|107
1651209810000|2022-04-29 05:23:30|4383|4379|4378.5|4374.5|4383|4379|4375.5|4371.5|242
1651209820000|2022-04-29 05:23:40|4379|4375|4390.5|4386.5|4393|4389|4377.5|4373.5|155
1651209830000|2022-04-29 05:23:50|4389|4385|4382.5|4378.5|4390.5|4386.5|4380.5|4376.5|109
1651209840000|2022-04-29 05:24:00|4385.5|4381.5|4386|4382|4393|4389|4384|4380|185
1651209850000|2022-04-29 05:24:10|4385|4381|4379.5|4375.5|4385|4381|4378.5|4374.5|131
1651209860000|2022-04-29 05:24:20|4379|4375|4383.5|4379.5|4384.5|4380.5|4379|4375|43
1651209870000|2022-04-29 05:24:30|4385|4381|4380.5|4376.5|4385|4381|4380.5|4376.5|66
1651209880000|2022-04-29 05:24:40|4380|4376|4382|4378|4384.5|4380.5|4379|4375|68
1651209890000|2022-04-29 05:24:50|4382.5|4378.5|4384.5|4380.5|4385.5|4381.5|4379.5|4375.5|114
1651209900000|2022-04-29 05:25:00|4384|4380|4378|4374|4384|4380|4373.5|4369.5|152
1651209910000|2022-04-29 05:25:10|4377.5|4373.5|4373|4369|4378|4374|4372|4368|47
1651209920000|2022-04-29 05:25:20|4373.5|4369.5|4369|4365|4373.5|4369.5|4366.5|4362.5|34
1651209930000|2022-04-29 05:25:30|4368.5|4364.5|4365|4361|4373.5|4369.5|4365|4361|108
1651209940000|2022-04-29 05:25:40|4364|4360|4365|4361|4371.5|4367.5|4363|4359|69
1651209950000|2022-04-29 05:25:50|4364|4360|4362|4358|4365.5|4361.5|4362|4358|67
1651209960000|2022-04-29 05:26:00|4362.5|4358.5|4360.5|4356.5|4366|4362|4360.5|4356.5|76
1651209970000|2022-04-29 05:26:10|4360|4356|4362.5|4358.5|4363|4359|4359.5|4355.5|61
1651209980000|2022-04-29 05:26:20|4362|4358|4360.5|4356.5|4369.5|4365.5|4360.5|4356.5|200
1651209990000|2022-04-29 05:26:30|4360|4356|4362|4358|4364|4360|4360|4356|54
1651210000000|2022-04-29 05:26:40|4361.5|4357.5|4362|4358|4362|4358|4354.5|4350.5|128
1651210010000|2022-04-29 05:26:50|4363.5|4359.5|4358|4354|4366|4362|4358|4354|131
1651210020000|2022-04-29 05:27:00|4358.5|4354.5|4360.5|4356.5|4363|4359|4358.5|4354.5|56
1651210030000|2022-04-29 05:27:10|4360|4356|4369.5|4365.5|4369.5|4365.5|4359|4355|131
1651210040000|2022-04-29 05:27:20|4368.5|4364.5|4375.5|4371.5|4375.5|4371.5|4367|4363|117
1651210050000|2022-04-29 05:27:30|4376|4372|4383|4379|4385.5|4381.5|4376|4372|92
1651210060000|2022-04-29 05:27:40|4382|4378|4387.5|4383.5|4387.5|4383.5|4381.5|4377.5|205
1651210070000|2022-04-29 05:27:50|4388|4384|4388.5|4384.5|4389.5|4385.5|4384.5|4380.5|86
1651210080000|2022-04-29 05:28:00|4389|4385|4392|4388|4394|4390|4388.5|4384.5|77
1651210090000|2022-04-29 05:28:10|4391|4387|4395.5|4391.5|4396|4392|4391|4387|88
1651210100000|2022-04-29 05:28:20|4396|4392|4400.5|4396.5|4402|4398|4396|4392|61
1651210110000|2022-04-29 05:28:30|4401|4397|4398|4394|4403.5|4399.5|4398|4394|60
1651210120000|2022-04-29 05:28:40|4397|4393|4403|4399|4403|4399|4392|4388|115
1651210130000|2022-04-29 05:28:50|4402.5|4398.5|4402|4398|4402.5|4398.5|4399|4395|103
1651210140000|2022-04-29 05:29:00|4401.5|4397.5|4400.5|4396.5|4406|4402|4397.5|4393.5|256
1651210150000|2022-04-29 05:29:10|4402.5|4398.5|4400.5|4396.5|4403|4399|4395.5|4391.5|95
1651210160000|2022-04-29 05:29:20|4400|4396|4397|4393|4401|4397|4394.5|4390.5|65
1651210170000|2022-04-29 05:29:30|4398|4394|4397|4393|4402|4398|4397|4393|72
1651210180000|2022-04-29 05:29:40|4396.5|4392.5|4394|4390|4396.5|4392.5|4392|4388|41
1651210190000|2022-04-29 05:29:50|4394.5|4390.5|4392.5|4388.5|4395.5|4391.5|4391.5|4387.5|45
1651210200000|2022-04-29 05:30:00|4393|4389|4384.5|4380.5|4394|4390|4384.5|4380.5|78
1651210210000|2022-04-29 05:30:10|4385|4381|4379|4375|4385|4381|4379|4375|40
1651210220000|2022-04-29 05:30:20|4380|4376|4376|4372|4380|4376|4376|4372|41
1651210230000|2022-04-29 05:30:30|4376.5|4372.5|4377|4373|4381.5|4377.5|4376|4372|49
1651210240000|2022-04-29 05:30:40|4376.5|4372.5|4373|4369|4376.5|4372.5|4372|4368|34
1651210250000|2022-04-29 05:30:50|4372.5|4368.5|4370.5|4366.5|4373|4369|4369.5|4365.5|37
1651210260000|2022-04-29 05:31:00|4371|4367|4368|4364|4371|4367|4366.5|4362.5|59
1651210270000|2022-04-29 05:31:10|4367.5|4363.5|4359.5|4355.5|4368|4364|4359|4355|73
1651210280000|2022-04-29 05:31:20|4360|4356|4356|4352|4363.5|4359.5|4355.5|4351.5|147
1651210290000|2022-04-29 05:31:30|4356.5|4352.5|4355|4351|4357|4353|4354|4350|14
1651210300000|2022-04-29 05:31:40|4354|4350|4356.5|4352.5|4360.5|4356.5|4353.5|4349.5|78
1651210310000|2022-04-29 05:31:50|4356|4352|4354|4350|4358|4354|4352|4348|44
1651210320000|2022-04-29 05:32:00|4354.5|4350.5|4354|4350|4359.5|4355.5|4353|4349|83
1651210330000|2022-04-29 05:32:10|4353.5|4349.5|4353|4349|4356|4352|4349|4345|139
1651210340000|2022-04-29 05:32:20|4352.5|4348.5|4348.5|4344.5|4354.5|4350.5|4347|4343|103
1651210350000|2022-04-29 05:32:30|4349|4345|4343|4339|4349|4345|4338.5|4334.5|89
1651210360000|2022-04-29 05:32:40|4342.5|4338.5|4344|4340|4345|4341|4341|4337|78
1651210370000|2022-04-29 05:32:50|4343.5|4339.5|4341|4337|4348|4344|4340.5|4336.5|92
1651210380000|2022-04-29 05:33:00|4340.5|4336.5|4338.5|4334.5|4341.5|4337.5|4335.5|4331.5|68
1651210390000|2022-04-29 05:33:10|4338|4334|4335|4331|4338|4334|4333|4329|46
1651210400000|2022-04-29 05:33:20|4334.5|4330.5|4337|4333|4341|4337|4334.5|4330.5|89
1651210410000|2022-04-29 05:33:30|4336.5|4332.5|4336.5|4332.5|4342.5|4338.5|4336.5|4332.5|114
1651210420000|2022-04-29 05:33:40|4336|4332|4340.5|4336.5|4341|4337|4335|4331|78
1651210430000|2022-04-29 05:33:50|4341|4337|4336|4332|4341|4337|4335|4331|56
1651210440000|2022-04-29 05:34:00|4336.5|4332.5|4336|4332|4342|4338|4334.5|4330.5|104
1651210450000|2022-04-29 05:34:10|4334|4330|4341|4337|4343.5|4339.5|4332|4328|109
1651210460000|2022-04-29 05:34:20|4340.5|4336.5|4344|4340|4348|4344|4338.5|4334.5|173
1651210470000|2022-04-29 05:34:30|4344.5|4340.5|4346|4342|4348.5|4344.5|4343.5|4339.5|201
1651210480000|2022-04-29 05:34:40|4346.5|4342.5|4344.5|4340.5|4346.5|4342.5|4341.5|4337.5|38
1651210490000|2022-04-29 05:34:50|4345|4341|4348.5|4344.5|4349.5|4345.5|4343.5|4339.5|60
1651210500000|2022-04-29 05:35:00|4348|4344|4338|4334|4348.5|4344.5|4338|4334|120
1651210510000|2022-04-29 05:35:10|4338.5|4334.5|4344|4340|4344|4340|4336.5|4332.5|62
1651210520000|2022-04-29 05:35:20|4344.5|4340.5|4348.5|4344.5|4350|4346|4344|4340|80
1651210530000|2022-04-29 05:35:30|4348|4344|4351.5|4347.5|4352|4348|4348|4344|18
1651210540000|2022-04-29 05:35:40|4351|4347|4349|4345|4352.5|4348.5|4347|4343|31
1651210550000|2022-04-29 05:35:50|4348.5|4344.5|4349|4345|4350|4346|4346|4342|17
1651210560000|2022-04-29 05:36:00|4349.5|4345.5|4353|4349|4353|4349|4349|4345|42
1651210570000|2022-04-29 05:36:10|4352|4348|4345|4341|4352|4348|4345|4341|59
1651210580000|2022-04-29 05:36:20|4344.5|4340.5|4340.5|4336.5|4345|4341|4339.5|4335.5|49
1651210590000|2022-04-29 05:36:30|4341|4337|4347|4343|4347.5|4343.5|4341|4337|36
1651210600000|2022-04-29 05:36:40|4349.5|4345.5|4347.5|4343.5|4350.5|4346.5|4347.5|4343.5|42
1651210610000|2022-04-29 05:36:50|4346|4342|4348.5|4344.5|4350|4346|4342.5|4338.5|127
1651210620000|2022-04-29 05:37:00|4352.5|4348.5|4364|4360|4364|4360|4351|4347|218
1651210630000|2022-04-29 05:37:10|4364.5|4360.5|4364.5|4360.5|4366|4362|4359|4355|159
1651210640000|2022-04-29 05:37:20|4365|4361|4371.5|4367.5|4372|4368|4364.5|4360.5|171
1651210650000|2022-04-29 05:37:30|4372|4368|4371|4367|4372|4368|4362.5|4358.5|170
1651210660000|2022-04-29 05:37:40|4371.5|4367.5|4370.5|4366.5|4372|4368|4368.5|4364.5|94
1651210670000|2022-04-29 05:37:50|4372|4368|4378|4374|4378|4374|4371.5|4367.5|144
1651210680000|2022-04-29 05:38:00|4378.5|4374.5|4383|4379|4383.5|4379.5|4377.5|4373.5|137
1651210690000|2022-04-29 05:38:10|4381.5|4377.5|4385|4381|4385|4381|4380.5|4376.5|163
1651210700000|2022-04-29 05:38:20|4385.5|4381.5|4386.5|4382.5|4386.5|4382.5|4377.5|4373.5|360
1651210710000|2022-04-29 05:38:30|4388.5|4384.5|4390|4386|4393.5|4389.5|4388.5|4384.5|212
1651210720000|2022-04-29 05:38:40|4389.5|4385.5|4397|4393|4398.5|4394.5|4389|4385|104
1651210730000|2022-04-29 05:38:50|4397.5|4393.5|4396|4392|4399.5|4395.5|4395|4391|59
1651210740000|2022-04-29 05:39:00|4396.5|4392.5|4388|4384|4396.5|4392.5|4386|4382|172
1651210750000|2022-04-29 05:39:10|4387.5|4383.5|4384|4380|4388|4384|4383|4379|61
1651210760000|2022-04-29 05:39:20|4384.5|4380.5|4380.5|4376.5|4385|4381|4380.5|4376.5|60
1651210770000|2022-04-29 05:39:30|4381.5|4377.5|4378.5|4374.5|4381.5|4377.5|4377.5|4373.5|88
1651210780000|2022-04-29 05:39:40|4378|4374|4368|4364|4378|4374|4367|4363|148
1651210790000|2022-04-29 05:39:50|4367.5|4363.5|4368.5|4364.5|4372.5|4368.5|4367.5|4363.5|66
1651210800000|2022-04-29 05:40:00|4367|4363|4369.5|4365.5|4371.5|4367.5|4361|4357|107
1651210810000|2022-04-29 05:40:10|4370|4366|4368|4364|4372.5|4368.5|4366|4362|68
1651210820000|2022-04-29 05:40:20|4368.5|4364.5|4370|4366|4370|4366|4366.5|4362.5|18
1651210830000|2022-04-29 05:40:30|4369.5|4365.5|4364.5|4360.5|4369.5|4365.5|4362.5|4358.5|61
1651210840000|2022-04-29 05:40:40|4363|4359|4362|4358|4364|4360|4360|4356|93
1651210850000|2022-04-29 05:40:50|4363|4359|4364.5|4360.5|4367.5|4363.5|4362|4358|95
1651210860000|2022-04-29 05:41:00|4363|4359|4362|4358|4367.5|4363.5|4362|4358|28
1651210870000|2022-04-29 05:41:10|4363|4359|4365|4361|4365.5|4361.5|4363|4359|24
1651210880000|2022-04-29 05:41:20|4365.5|4361.5|4366.5|4362.5|4368.5|4364.5|4365.5|4361.5|63
1651210890000|2022-04-29 05:41:30|4365.5|4361.5|4371|4367|4372.5|4368.5|4365|4361|44
1651210900000|2022-04-29 05:41:40|4370.5|4366.5|4369|4365|4372|4368|4368.5|4364.5|20
1651210910000|2022-04-29 05:41:50|4367.5|4363.5|4363|4359|4369|4365|4361|4357|70
1651210920000|2022-04-29 05:42:00|4363.5|4359.5|4370.5|4366.5|4371.5|4367.5|4363.5|4359.5|50
1651210930000|2022-04-29 05:42:10|4371|4367|4365.5|4361.5|4371|4367|4365|4361|25
1651210940000|2022-04-29 05:42:20|4366|4362|4372|4368|4373.5|4369.5|4365.5|4361.5|75
1651210950000|2022-04-29 05:42:30|4373|4369|4374.5|4370.5|4376|4372|4370|4366|72
1651210960000|2022-04-29 05:42:40|4374|4370|4377.5|4373.5|4378|4374|4373.5|4369.5|42
1651210970000|2022-04-29 05:42:50|4377|4373|4374|4370|4380|4376|4374|4370|38
1651210980000|2022-04-29 05:43:00|4376|4372|4379.5|4375.5|4379.5|4375.5|4371.5|4367.5|92
1651210990000|2022-04-29 05:43:10|4379|4375|4368|4364|4379.5|4375.5|4368|4364|64
1651211000000|2022-04-29 05:43:20|4369|4365|4374|4370|4374|4370|4368|4364|82
1651211010000|2022-04-29 05:43:30|4373.5|4369.5|4373.5|4369.5|4376.5|4372.5|4371.5|4367.5|41
1651211020000|2022-04-29 05:43:40|4374|4370|4370.5|4366.5|4374.5|4370.5|4370|4366|23
1651211030000|2022-04-29 05:43:50|4371|4367|4369.5|4365.5|4373|4369|4368.5|4364.5|20
1651211040000|2022-04-29 05:44:00|4370|4366|4372.5|4368.5|4375|4371|4369|4365|35
1651211050000|2022-04-29 05:44:10|4373|4369|4374|4370|4375|4371|4370|4366|36
1651211060000|2022-04-29 05:44:20|4374.5|4370.5|4370.5|4366.5|4375|4371|4370.5|4366.5|37
1651211070000|2022-04-29 05:44:30|4371|4367|4364|4360|4371|4367|4363.5|4359.5|54
1651211080000|2022-04-29 05:44:40|4364.5|4360.5|4359|4355|4364.5|4360.5|4358.5|4354.5|72
1651211090000|2022-04-29 05:44:50|4359.5|4355.5|4367.5|4363.5|4368|4364|4359.5|4355.5|65
1651211100000|2022-04-29 05:45:00|4368|4364|4376.5|4372.5|4376.5|4372.5|4368|4364|69
1651211110000|2022-04-29 05:45:10|4376|4372|4377|4373|4377|4373|4375|4371|26
1651211120000|2022-04-29 05:45:20|4376.5|4372.5|4374.5|4370.5|4378|4374|4373.5|4369.5|43
1651211130000|2022-04-29 05:45:30|4375|4371|4372.5|4368.5|4376.5|4372.5|4372|4368|33
1651211140000|2022-04-29 05:45:40|4372|4368|4371|4367|4374|4370|4370|4366|53
1651211150000|2022-04-29 05:45:50|4371.5|4367.5|4373|4369|4374.5|4370.5|4371.5|4367.5|34
1651211160000|2022-04-29 05:46:00|4372|4368|4375|4371|4380|4376|4370.5|4366.5|85
1651211170000|2022-04-29 05:46:10|4375.5|4371.5|4376.5|4372.5|4378|4374|4374.5|4370.5|38
1651211180000|2022-04-29 05:46:20|4376|4372|4379|4375|4379|4375|4373.5|4369.5|68
1651211190000|2022-04-29 05:46:30|4378.5|4374.5|4379|4375|4380.5|4376.5|4377|4373|51
1651211200000|2022-04-29 05:46:40|4378.5|4374.5|4379|4375|4380.5|4376.5|4375|4371|97
1651211210000|2022-04-29 05:46:50|4377.5|4373.5|4383|4379|4383|4379|4377.5|4373.5|80
1651211220000|2022-04-29 05:47:00|4383.5|4379.5|4385.5|4381.5|4386.5|4382.5|4381|4377|105
1651211230000|2022-04-29 05:47:10|4386|4382|4387|4383|4387|4383|4383.5|4379.5|58
1651211240000|2022-04-29 05:47:20|4387.5|4383.5|4388.5|4384.5|4389.5|4385.5|4385.5|4381.5|57
1651211250000|2022-04-29 05:47:30|4389.5|4385.5|4390.5|4386.5|4390.5|4386.5|4387.5|4383.5|28
1651211260000|2022-04-29 05:47:40|4391|4387|4391|4387|4392.5|4388.5|4390|4386|49
1651211270000|2022-04-29 05:47:50|4391.5|4387.5|4401|4397|4401|4397|4391.5|4387.5|71
1651211280000|2022-04-29 05:48:00|4401.5|4397.5|4407|4403|4407.5|4403.5|4401.5|4397.5|50
1651211290000|2022-04-29 05:48:10|4407.5|4403.5|4406|4402|4410|4406|4406|4402|90
1651211300000|2022-04-29 05:48:20|4406.5|4402.5|4404.5|4400.5|4407.5|4403.5|4402|4398|113
1651211310000|2022-04-29 05:48:30|4405.5|4401.5|4402|4398|4406.5|4402.5|4401|4397|64
1651211320000|2022-04-29 05:48:40|4401|4397|4403|4399|4403|4399|4398.5|4394.5|71
1651211330000|2022-04-29 05:48:50|4403.5|4399.5|4404|4400|4406.5|4402.5|4403.5|4399.5|31
1651211340000|2022-04-29 05:49:00|4403|4399|4396|4392|4403|4399|4389.5|4385.5|151
1651211350000|2022-04-29 05:49:10|4395|4391|4401.5|4397.5|4403.5|4399.5|4395|4391|79
1651211360000|2022-04-29 05:49:20|4400|4396|4401|4397|4406|4402|4400|4396|83
1651211370000|2022-04-29 05:49:30|4401.5|4397.5|4400|4396|4403.5|4399.5|4398|4394|45
1651211380000|2022-04-29 05:49:40|4400.5|4396.5|4400|4396|4400.5|4396.5|4398|4394|17
1651211390000|2022-04-29 05:49:50|4399.5|4395.5|4392|4388|4400|4396|4391|4387|80
1651211400000|2022-04-29 05:50:00|4393.5|4389.5|4391.5|4387.5|4395|4391|4391.5|4387.5|54
1651211410000|2022-04-29 05:50:10|4392|4388|4385|4381|4393|4389|4382|4378|82
1651211420000|2022-04-29 05:50:20|4385.5|4381.5|4387|4383|4390.5|4386.5|4383.5|4379.5|79
1651211430000|2022-04-29 05:50:30|4386.5|4382.5|4383.5|4379.5|4387|4383|4383.5|4379.5|28
1651211440000|2022-04-29 05:50:40|4382.5|4378.5|4377.5|4373.5|4383.5|4379.5|4376.5|4372.5|79
1651211450000|2022-04-29 05:50:50|4378|4374|4380|4376|4384|4380|4377.5|4373.5|67
1651211460000|2022-04-29 05:51:00|4379.5|4375.5|4376|4372|4383|4379|4373.5|4369.5|96
1651211470000|2022-04-29 05:51:10|4380|4376|4379|4375|4383|4379|4377|4373|80
1651211480000|2022-04-29 05:51:20|4378.5|4374.5|4374|4370|4378.5|4374.5|4374|4370|27
1651211490000|2022-04-29 05:51:30|4374.5|4370.5|4374|4370|4374.5|4370.5|4369.5|4365.5|95
1651211500000|2022-04-29 05:51:40|4374.5|4370.5|4372.5|4368.5|4375.5|4371.5|4372.5|4368.5|45
1651211510000|2022-04-29 05:51:50|4372|4368|4372.5|4368.5|4379|4375|4371.5|4367.5|100
1651211520000|2022-04-29 05:52:00|4373|4369|4378|4374|4378|4374|4371.5|4367.5|32
1651211530000|2022-04-29 05:52:10|4378.5|4374.5|4380|4376|4381.5|4377.5|4378|4374|25
1651211540000|2022-04-29 05:52:20|4379.5|4375.5|4380|4376|4382|4378|4379|4375|11
1651211550000|2022-04-29 05:52:30|4379|4375|4376|4372|4380|4376|4373|4369|52
1651211560000|2022-04-29 05:52:40|4375.5|4371.5|4378|4374|4378.5|4374.5|4374.5|4370.5|41
1651211570000|2022-04-29 05:52:50|4379.5|4375.5|4379|4375|4379.5|4375.5|4377.5|4373.5|78
1651211580000|2022-04-29 05:53:00|4379.5|4375.5|4379|4375|4380|4376|4378|4374|5
1651211590000|2022-04-29 05:53:10|4379.5|4375.5|4380.5|4376.5|4384|4380|4379|4375|16
1651211600000|2022-04-29 05:53:20|4381|4377|4381|4377|4381|4377|4377|4373|41
1651211610000|2022-04-29 05:53:30|4381.5|4377.5|4376|4372|4382.5|4378.5|4374|4370|53
1651211620000|2022-04-29 05:53:40|4375.5|4371.5|4379|4375|4381|4377|4375.5|4371.5|19
1651211630000|2022-04-29 05:53:50|4380.5|4376.5|4386|4382|4388|4384|4379|4375|60
1651211640000|2022-04-29 05:54:00|4385.5|4381.5|4384|4380|4387.5|4383.5|4384|4380|36
1651211650000|2022-04-29 05:54:10|4385|4381|4383|4379|4387|4383|4383|4379|15
1651211660000|2022-04-29 05:54:20|4383.5|4379.5|4385.5|4381.5|4385.5|4381.5|4382|4378|30
1651211670000|2022-04-29 05:54:30|4386.5|4382.5|4389|4385|4389|4385|4383.5|4379.5|40
1651211680000|2022-04-29 05:54:40|4389.5|4385.5|4389|4385|4391.5|4387.5|4387.5|4383.5|19
1651211690000|2022-04-29 05:54:50|4389.5|4385.5|4390|4386|4391|4387|4389|4385|16
1651211700000|2022-04-29 05:55:00|4389.5|4385.5|4387|4383|4391.5|4387.5|4387|4383|38
1651211710000|2022-04-29 05:55:10|4386.5|4382.5|4388.5|4384.5|4389|4385|4385|4381|33
1651211720000|2022-04-29 05:55:20|4389|4385|4387.5|4383.5|4389.5|4385.5|4385|4381|25
1651211730000|2022-04-29 05:55:30|4388|4384|4385.5|4381.5|4388|4384|4385|4381|25
1651211740000|2022-04-29 05:55:40|4386|4382|4382|4378|4387|4383|4382|4378|26
1651211750000|2022-04-29 05:55:50|4382.5|4378.5|4382|4378|4384|4380|4381.5|4377.5|31
1651211760000|2022-04-29 05:56:00|4382.5|4378.5|4384.5|4380.5|4388|4384|4382.5|4378.5|49
1651211770000|2022-04-29 05:56:10|4384|4380|4382.5|4378.5|4384.5|4380.5|4380|4376|24
1651211780000|2022-04-29 05:56:20|4382|4378|4382|4378|4383|4379|4381|4377|21
1651211790000|2022-04-29 05:56:30|4381.5|4377.5|4375.5|4371.5|4381.5|4377.5|4375.5|4371.5|64
1651211800000|2022-04-29 05:56:40|4376|4372|4379.5|4375.5|4379.5|4375.5|4376|4372|22
1651211810000|2022-04-29 05:56:50|4379|4375|4379.5|4375.5|4384.5|4380.5|4379|4375|71
1651211820000|2022-04-29 05:57:00|4379|4375|4375|4371|4379|4375|4373|4369|54
1651211830000|2022-04-29 05:57:10|4374|4370|4375|4371|4378.5|4374.5|4374|4370|19
1651211840000|2022-04-29 05:57:20|4375.5|4371.5|4377|4373|4378.5|4374.5|4375.5|4371.5|19
1651211850000|2022-04-29 05:57:30|4379.5|4375.5|4381|4377|4381|4377|4377.5|4373.5|25
1651211860000|2022-04-29 05:57:40|4380.5|4376.5|4378|4374|4380.5|4376.5|4377.5|4373.5|22
1651211870000|2022-04-29 05:57:50|4377.5|4373.5|4375|4371|4377.5|4373.5|4373.5|4369.5|55
1651211880000|2022-04-29 05:58:00|4375.5|4371.5|4375|4371|4376.5|4372.5|4374.5|4370.5|11
1651211890000|2022-04-29 05:58:10|4375.5|4371.5|4376.5|4372.5|4377|4373|4373.5|4369.5|20
1651211900000|2022-04-29 05:58:20|4377|4373|4377.5|4373.5|4379|4375|4377|4373|8
1651211910000|2022-04-29 05:58:30|4377|4373|4378.5|4374.5|4379|4375|4377|4373|11
1651211920000|2022-04-29 05:58:40|4379|4375|4382|4378|4382.5|4378.5|4379|4375|29
1651211930000|2022-04-29 05:58:50|4383.5|4379.5|4386.5|4382.5|4387|4383|4383.5|4379.5|69
1651211940000|2022-04-29 05:59:00|4386|4382|4388|4384|4391|4387|4385.5|4381.5|47
1651211950000|2022-04-29 05:59:10|4387.5|4383.5|4381.5|4377.5|4388.5|4384.5|4379|4375|77
1651211960000|2022-04-29 05:59:20|4381|4377|4384.5|4380.5|4385.5|4381.5|4379.5|4375.5|54
1651211970000|2022-04-29 05:59:30|4384|4380|4387|4383|4387|4383|4381|4377|27
1651211980000|2022-04-29 05:59:40|4386.5|4382.5|4388.5|4384.5|4389.5|4385.5|4386|4382|32
1651211990000|2022-04-29 05:59:50|4387.5|4383.5|4387.5|4383.5|4388|4384|4386|4382|21
1651212000000|2022-04-29 06:00:00|4388|4384|4387|4383|4389|4385|4386|4382|19
1651212010000|2022-04-29 06:00:10|4386|4382|4382|4378|4388.5|4384.5|4379.5|4375.5|54
1651212020000|2022-04-29 06:00:20|4381|4377|4377.5|4373.5|4381|4377|4375.5|4371.5|67
1651212030000|2022-04-29 06:00:30|4378|4374|4375.5|4371.5|4379|4375|4374.5|4370.5|35
1651212040000|2022-04-29 06:00:40|4376|4372|4374.5|4370.5|4376.5|4372.5|4370|4366|40
1651212050000|2022-04-29 06:00:50|4374|4370|4371.5|4367.5|4376|4372|4371.5|4367.5|25
1651212060000|2022-04-29 06:01:00|4372|4368|4368|4364|4373|4369|4368|4364|21
1651212070000|2022-04-29 06:01:10|4367.5|4363.5|4367|4363|4369|4365|4366.5|4362.5|31
1651212080000|2022-04-29 06:01:20|4366|4362|4372|4368|4375|4371|4366|4362|80
1651212090000|2022-04-29 06:01:30|4371.5|4367.5|4371|4367|4373|4369|4370|4366|29
1651212100000|2022-04-29 06:01:40|4369|4365|4372|4368|4372|4368|4368.5|4364.5|68
1651212110000|2022-04-29 06:01:50|4371|4367|4368.5|4364.5|4371.5|4367.5|4367|4363|25
1651212120000|2022-04-29 06:02:00|4369.5|4365.5|4376.5|4372.5|4376.5|4372.5|4369.5|4365.5|53
1651212130000|2022-04-29 06:02:10|4377.5|4373.5|4378.5|4374.5|4381|4377|4377|4373|82
1651212140000|2022-04-29 06:02:20|4378|4374|4381.5|4377.5|4385|4381|4378|4374|57
1651212150000|2022-04-29 06:02:30|4382|4378|4382|4378|4383|4379|4380|4376|27
1651212160000|2022-04-29 06:02:40|4382.5|4378.5|4378|4374|4382.5|4378.5|4378|4374|57
1651212170000|2022-04-29 06:02:50|4378.5|4374.5|4381|4377|4381.5|4377.5|4378|4374|26
1651212180000|2022-04-29 06:03:00|4381.5|4377.5|4383|4379|4384|4380|4380.5|4376.5|40
1651212190000|2022-04-29 06:03:10|4382.5|4378.5|4382|4378|4383|4379|4380|4376|24
1651212200000|2022-04-29 06:03:20|4382.5|4378.5|4386|4382|4388|4384|4380.5|4376.5|148
1651212210000|2022-04-29 06:03:30|4386.5|4382.5|4390.5|4386.5|4390.5|4386.5|4385.5|4381.5|53
1651212220000|2022-04-29 06:03:40|4391|4387|4385.5|4381.5|4391|4387|4385|4381|19
1651212230000|2022-04-29 06:03:50|4387|4383|4388.5|4384.5|4390|4386|4387|4383|29
1651212240000|2022-04-29 06:04:00|4388|4384|4389|4385|4390|4386|4386|4382|33
1651212250000|2022-04-29 06:04:10|4390|4386|4393|4389|4395|4391|4390|4386|40
1651212260000|2022-04-29 06:04:20|4392.5|4388.5|4396|4392|4396.5|4392.5|4392.5|4388.5|13
1651212270000|2022-04-29 06:04:30|4396.5|4392.5|4401|4397|4401|4397|4396|4392|51
1651212280000|2022-04-29 06:04:40|4401.5|4397.5|4401|4397|4401.5|4397.5|4398.5|4394.5|35
1651212290000|2022-04-29 06:04:50|4400.5|4396.5|4404.5|4400.5|4404.5|4400.5|4400.5|4396.5|34
1651212300000|2022-04-29 06:05:00|4405|4401|4403|4399|4405|4401|4401|4397|46
1651212310000|2022-04-29 06:05:10|4402.5|4398.5|4404|4400|4405|4401|4402|4398|30
1651212320000|2022-04-29 06:05:20|4404.5|4400.5|4404|4400|4405|4401|4403|4399|16
1651212330000|2022-04-29 06:05:30|4404.5|4400.5|4401|4397|4404.5|4400.5|4399|4395|122
1651212340000|2022-04-29 06:05:40|4401.5|4397.5|4397|4393|4401.5|4397.5|4395|4391|59
1651212350000|2022-04-29 06:05:50|4397.5|4393.5|4399.5|4395.5|4400.5|4396.5|4392|4388|62
1651212360000|2022-04-29 06:06:00|4399|4395|4404|4400|4404|4400|4398|4394|23
1651212370000|2022-04-29 06:06:10|4403.5|4399.5|4405|4401|4405|4401|4403|4399|30
1651212380000|2022-04-29 06:06:20|4404|4400|4406.5|4402.5|4407|4403|4404|4400|54
1651212390000|2022-04-29 06:06:30|4406|4402|4405.5|4401.5|4406|4402|4403|4399|4
1651212400000|2022-04-29 06:06:40|4406|4402|4404.5|4400.5|4406.5|4402.5|4404|4400|19
1651212410000|2022-04-29 06:06:50|4405|4401|4402|4398|4406|4402|4402|4398|30
1651212420000|2022-04-29 06:07:00|4402.5|4398.5|4408|4404|4408|4404|4401.5|4397.5|79
1651212430000|2022-04-29 06:07:10|4408.5|4404.5|4406|4402|4408.5|4404.5|4404.5|4400.5|40
1651212440000|2022-04-29 06:07:20|4405|4401|4406|4402|4407|4403|4402.5|4398.5|25
1651212450000|2022-04-29 06:07:30|4406.5|4402.5|4405|4401|4407.5|4403.5|4405|4401|14
1651212460000|2022-04-29 06:07:40|4404.5|4400.5|4404|4400|4405|4401|4399|4395|72
1651212470000|2022-04-29 06:07:50|4404.5|4400.5|4402.5|4398.5|4405.5|4401.5|4402.5|4398.5|18
1651212480000|2022-04-29 06:08:00|4401|4397|4408|4404|4408.5|4404.5|4400.5|4396.5|43
1651212490000|2022-04-29 06:08:10|4408.5|4404.5|4412|4408|4413|4409|4408.5|4404.5|97
1651212500000|2022-04-29 06:08:20|4412.5|4408.5|4411.5|4407.5|4413|4409|4408|4404|50
1651212510000|2022-04-29 06:08:30|4412|4408|4410|4406|4413|4409|4409.5|4405.5|44
1651212520000|2022-04-29 06:08:40|4411|4407|4412.5|4408.5|4412.5|4408.5|4410.5|4406.5|31
1651212530000|2022-04-29 06:08:50|4413|4409|4413.5|4409.5|4414|4410|4412.5|4408.5|28
1651212540000|2022-04-29 06:09:00|4412.5|4408.5|4413|4409|4413|4409|4409.5|4405.5|39
1651212550000|2022-04-29 06:09:10|4413.5|4409.5|4413|4409|4415.5|4411.5|4412.5|4408.5|17
1651212560000|2022-04-29 06:09:20|4412.5|4408.5|4412|4408|4413.5|4409.5|4410.5|4406.5|32
1651212570000|2022-04-29 06:09:30|4412.5|4408.5|4413|4409|4414|4410|4410|4406|42
1651212580000|2022-04-29 06:09:40|4413.5|4409.5|4417|4413|4417.5|4413.5|4413|4409|48
1651212590000|2022-04-29 06:09:50|4418|4414|4420.5|4416.5|4422.5|4418.5|4418|4414|102
1651212600000|2022-04-29 06:10:00|4420|4416|4420|4416|4422|4418|4419.5|4415.5|24
1651212610000|2022-04-29 06:10:10|4420.5|4416.5|4417.5|4413.5|4421|4417|4417|4413|75
1651212620000|2022-04-29 06:10:20|4418|4414|4416|4412|4418|4414|4414|4410|46
1651212630000|2022-04-29 06:10:30|4415.5|4411.5|4412|4408|4417.5|4413.5|4411|4407|24
1651212640000|2022-04-29 06:10:40|4411.5|4407.5|4410|4406|4411.5|4407.5|4409|4405|36
1651212650000|2022-04-29 06:10:50|4409|4405|4410|4406|4411|4407|4409|4405|25
1651212660000|2022-04-29 06:11:00|4409|4405|4404.5|4400.5|4409|4405|4402.5|4398.5|45
1651212670000|2022-04-29 06:11:10|4404|4400|4400|4396|4407|4403|4399|4395|39
1651212680000|2022-04-29 06:11:20|4400.5|4396.5|4405|4401|4405|4401|4399|4395|28
1651212690000|2022-04-29 06:11:30|4405.5|4401.5|4402|4398|4405.5|4401.5|4401.5|4397.5|30
1651212700000|2022-04-29 06:11:40|4402.5|4398.5|4398|4394|4404.5|4400.5|4397|4393|84
1651212710000|2022-04-29 06:11:50|4398.5|4394.5|4397.5|4393.5|4399|4395|4396|4392|19
1651212720000|2022-04-29 06:12:00|4398|4394|4401|4397|4402|4398|4398|4394|19
1651212730000|2022-04-29 06:12:10|4402|4398|4410|4406|4410|4406|4401.5|4397.5|126
1651212740000|2022-04-29 06:12:20|4409.5|4405.5|4414.5|4410.5|4414.5|4410.5|4409|4405|23
1651212750000|2022-04-29 06:12:30|4413.5|4409.5|4414|4410|4414.5|4410.5|4411.5|4407.5|32
1651212760000|2022-04-29 06:12:40|4413.5|4409.5|4404|4400|4415|4411|4404|4400|88
1651212770000|2022-04-29 06:12:50|4404.5|4400.5|4404.5|4400.5|4405.5|4401.5|4402|4398|93
1651212780000|2022-04-29 06:13:00|4404|4400|4407|4403|4409|4405|4404|4400|52
1651212790000|2022-04-29 06:13:10|4407.5|4403.5|4406|4402|4407.5|4403.5|4404.5|4400.5|27
1651212800000|2022-04-29 06:13:20|4406.5|4402.5|4407.5|4403.5|4408.5|4404.5|4404|4400|58
1651212810000|2022-04-29 06:13:30|4408|4404|4409|4405|4409|4405|4406.5|4402.5|30
1651212820000|2022-04-29 06:13:40|4409.5|4405.5|4411|4407|4411.5|4407.5|4409.5|4405.5|43
1651212830000|2022-04-29 06:13:50|4411.5|4407.5|4413.5|4409.5|4414.5|4410.5|4410|4406|83
1651212840000|2022-04-29 06:14:00|4413|4409|4415.5|4411.5|4415.5|4411.5|4413|4409|11
1651212850000|2022-04-29 06:14:10|4415|4411|4418.5|4414.5|4419|4415|4414|4410|78
1651212860000|2022-04-29 06:14:20|4417.5|4413.5|4413.5|4409.5|4418.5|4414.5|4413.5|4409.5|141
1651212870000|2022-04-29 06:14:30|4413|4409|4414|4410|4414.5|4410.5|4409.5|4405.5|137
1651212880000|2022-04-29 06:14:40|4414.5|4410.5|4416|4412|4416.5|4412.5|4413.5|4409.5|66
1651212890000|2022-04-29 06:14:50|4415.5|4411.5|4420|4416|4420|4416|4414|4410|78
1651212900000|2022-04-29 06:15:00|4419.5|4415.5|4421|4417|4421|4417|4418|4414|69
1651212910000|2022-04-29 06:15:10|4421.5|4417.5|4418.5|4414.5|4422.5|4418.5|4417|4413|101
1651212920000|2022-04-29 06:15:20|4418|4414|4421|4417|4422|4418|4418|4414|21
1651212930000|2022-04-29 06:15:30|4420.5|4416.5|4419.5|4415.5|4421|4417|4419|4415|1
1651212940000|2022-04-29 06:15:40|4420|4416|4422.5|4418.5|4422.5|4418.5|4419.5|4415.5|40
1651212950000|2022-04-29 06:15:50|4424|4420|4422.5|4418.5|4424|4420|4421.5|4417.5|66
1651212960000|2022-04-29 06:16:00|4422|4418|4424.5|4420.5|4424.5|4420.5|4422|4418|87
1651212970000|2022-04-29 06:16:10|4425|4421|4426|4422|4426|4422|4424.5|4420.5|36
1651212980000|2022-04-29 06:16:20|4425.5|4421.5|4422.5|4418.5|4425.5|4421.5|4422|4418|43
1651212990000|2022-04-29 06:16:30|4421.5|4417.5|4420.5|4416.5|4424|4420|4419.5|4415.5|123
1651213000000|2022-04-29 06:16:40|4422|4418|4423.5|4419.5|4425|4421|4422|4418|52
1651213010000|2022-04-29 06:16:50|4423|4419|4424|4420|4425|4421|4423|4419|16
1651213020000|2022-04-29 06:17:00|4423.5|4419.5|4424|4420|4424|4420|4423|4419|14
1651213030000|2022-04-29 06:17:10|4422.5|4418.5|4425|4421|4426|4422|4422.5|4418.5|85
1651213040000|2022-04-29 06:17:20|4424.5|4420.5|4423|4419|4425.5|4421.5|4421|4417|56
1651213050000|2022-04-29 06:17:30|4423.5|4419.5|4424|4420|4424.5|4420.5|4423|4419|34
1651213060000|2022-04-29 06:17:40|4422.5|4418.5|4418|4414|4422.5|4418.5|4418|4414|104
1651213070000|2022-04-29 06:17:50|4417.5|4413.5|4416.5|4412.5|4419|4415|4416|4412|76
1651213080000|2022-04-29 06:18:00|4415.5|4411.5|4415|4411|4417|4413|4414|4410|78
1651213090000|2022-04-29 06:18:10|4414.5|4410.5|4414.5|4410.5|4415.5|4411.5|4414|4410|13
1651213100000|2022-04-29 06:18:20|4415.5|4411.5|4421|4417|4421|4417|4414.5|4410.5|74
1651213110000|2022-04-29 06:18:30|4420|4416|4416.5|4412.5|4420.5|4416.5|4415|4411|106
1651213120000|2022-04-29 06:18:40|4417.5|4413.5|4416.5|4412.5|4417.5|4413.5|4416|4412|32
1651213130000|2022-04-29 06:18:50|4415.5|4411.5|4416.5|4412.5|4417|4413|4415.5|4411.5|42
1651213140000|2022-04-29 06:19:00|4416|4412|4416.5|4412.5|4418.5|4414.5|4415|4411|100
1651213150000|2022-04-29 06:19:10|4416|4412|4414.5|4410.5|4416.5|4412.5|4413|4409|20
1651213160000|2022-04-29 06:19:20|4414|4410|4411|4407|4414|4410|4411|4407|16
1651213170000|2022-04-29 06:19:30|4411.5|4407.5|4414|4410|4414|4410|4411.5|4407.5|23
1651213180000|2022-04-29 06:19:40|4414.5|4410.5|4420|4416|4421|4417|4414.5|4410.5|124
1651213190000|2022-04-29 06:19:50|4420.5|4416.5|4422|4418|4422.5|4418.5|4420|4416|26
1651213200000|2022-04-29 06:20:00|4421.5|4417.5|4420.5|4416.5|4422|4418|4419|4415|23
1651213210000|2022-04-29 06:20:10|4422|4418|4426.5|4422.5|4426.5|4422.5|4421.5|4417.5|52
1651213220000|2022-04-29 06:20:20|4427|4423|4423|4419|4427|4423|4421.5|4417.5|33
1651213230000|2022-04-29 06:20:30|4423.5|4419.5|4422|4418|4424|4420|4422|4418|2
1651213240000|2022-04-29 06:20:40|4422.5|4418.5|4414|4410|4422.5|4418.5|4412|4408|108
1651213250000|2022-04-29 06:20:50|4413.5|4409.5|4414.5|4410.5|4415|4411|4412.5|4408.5|9
1651213260000|2022-04-29 06:21:00|4414|4410|4413|4409|4414|4410|4413|4409|14
1651213270000|2022-04-29 06:21:10|4412|4408|4417.5|4413.5|4419|4415|4412|4408|76
1651213280000|2022-04-29 06:21:20|4417|4413|4418.5|4414.5|4419|4415|4415|4411|16
1651213290000|2022-04-29 06:21:30|4418|4414|4417|4413|4418|4414|4415|4411|26
1651213300000|2022-04-29 06:21:40|4416.5|4412.5|4417|4413|4418|4414|4415.5|4411.5|52
1651213310000|2022-04-29 06:21:50|4417.5|4413.5|4420|4416|4420|4416|4416|4412|30
1651213320000|2022-04-29 06:22:00|4419.5|4415.5|4420|4416|4420.5|4416.5|4418.5|4414.5|33
1651213330000|2022-04-29 06:22:10|4420.5|4416.5|4423|4419|4426|4422|4420.5|4416.5|67
1651213340000|2022-04-29 06:22:20|4422.5|4418.5|4426|4422|4426|4422|4420.5|4416.5|11
1651213350000|2022-04-29 06:22:30|4425.5|4421.5|4423|4419|4425.5|4421.5|4423|4419|26
1651213360000|2022-04-29 06:22:40|4422.5|4418.5|4425|4421|4426|4422|4422.5|4418.5|39
1651213370000|2022-04-29 06:22:50|4424.5|4420.5|4425.5|4421.5|4425.5|4421.5|4422.5|4418.5|20
1651213380000|2022-04-29 06:23:00|4425|4421|4426.5|4422.5|4428.5|4424.5|4425|4421|60
1651213390000|2022-04-29 06:23:10|4428|4424|4426|4422|4428|4424|4424.5|4420.5|11
1651213400000|2022-04-29 06:23:20|4425|4421|4425|4421|4427|4423|4425|4421|8
1651213410000|2022-04-29 06:23:30|4425.5|4421.5|4425.5|4421.5|4427|4423|4425|4421|13
1651213420000|2022-04-29 06:23:40|4426|4422|4426|4422|4426.5|4422.5|4425|4421|22
1651213430000|2022-04-29 06:23:50|4426.5|4422.5|4429.5|4425.5|4429.5|4425.5|4426|4422|39
1651213440000|2022-04-29 06:24:00|4429|4425|4437|4433|4437.5|4433.5|4429|4425|107
1651213450000|2022-04-29 06:24:10|4437.5|4433.5|4436.5|4432.5|4438|4434|4434|4430|51
1651213460000|2022-04-29 06:24:20|4437|4433|4436|4432|4438|4434|4436|4432|13
1651213470000|2022-04-29 06:24:30|4436.5|4432.5|4434|4430|4436.5|4432.5|4431|4427|27
1651213480000|2022-04-29 06:24:40|4433.5|4429.5|4432.5|4428.5|4433.5|4429.5|4430|4426|10
1651213490000|2022-04-29 06:24:50|4432|4428|4435|4431|4435|4431|4431|4427|21
1651213500000|2022-04-29 06:25:00|4433.5|4429.5|4431|4427|4433.5|4429.5|4428.5|4424.5|33
1651213510000|2022-04-29 06:25:10|4431.5|4427.5|4423.5|4419.5|4432|4428|4423.5|4419.5|72
1651213520000|2022-04-29 06:25:20|4424|4420|4423|4419|4425|4421|4421.5|4417.5|51
1651213530000|2022-04-29 06:25:30|4424|4420|4421|4417|4424.5|4420.5|4419.5|4415.5|93
1651213540000|2022-04-29 06:25:40|4420|4416|4421|4417|4425|4421|4420|4416|86
1651213550000|2022-04-29 06:25:50|4420.5|4416.5|4423|4419|4424.5|4420.5|4420.5|4416.5|30
1651213560000|2022-04-29 06:26:00|4422|4418|4424.5|4420.5|4426.5|4422.5|4421.5|4417.5|95
1651213570000|2022-04-29 06:26:10|4424|4420|4420.5|4416.5|4425|4421|4419.5|4415.5|62
1651213580000|2022-04-29 06:26:20|4419.5|4415.5|4419|4415|4420.5|4416.5|4417.5|4413.5|60
1651213590000|2022-04-29 06:26:30|4419.5|4415.5|4421|4417|4422|4418|4419.5|4415.5|33
1651213600000|2022-04-29 06:26:40|4420.5|4416.5|4423|4419|4423|4419|4419.5|4415.5|43
1651213610000|2022-04-29 06:26:50|4423.5|4419.5|4424.5|4420.5|4424.5|4420.5|4423|4419|60
1651213620000|2022-04-29 06:27:00|4425|4421|4424.5|4420.5|4425|4421|4421.5|4417.5|103
1651213630000|2022-04-29 06:27:10|4425|4421|4429.5|4425.5|4429.5|4425.5|4425|4421|133
1651213640000|2022-04-29 06:27:20|4430|4426|4431|4427|4431.5|4427.5|4428|4424|97
1651213650000|2022-04-29 06:27:30|4431.5|4427.5|4436|4432|4437.5|4433.5|4431.5|4427.5|164
1651213660000|2022-04-29 06:27:40|4436.5|4432.5|4437.5|4433.5|4438.5|4434.5|4433.5|4429.5|167
1651213670000|2022-04-29 06:27:50|4438|4434|4437.5|4433.5|4438.5|4434.5|4432.5|4428.5|200
1651213680000|2022-04-29 06:28:00|4438|4434|4439.5|4435.5|4440.5|4436.5|4438|4434|101
1651213690000|2022-04-29 06:28:10|4440|4436|4442|4438|4444.5|4440.5|4440|4436|269
1651213700000|2022-04-29 06:28:20|4441|4437|4442|4438|4442|4438|4440.5|4436.5|52
1651213710000|2022-04-29 06:28:30|4441.5|4437.5|4444|4440|4444.5|4440.5|4441.5|4437.5|15
1651213720000|2022-04-29 06:28:40|4443.5|4439.5|4442|4438|4444|4440|4441.5|4437.5|31
1651213730000|2022-04-29 06:28:50|4441.5|4437.5|4439.5|4435.5|4441.5|4437.5|4439|4435|51
1651213740000|2022-04-29 06:29:00|4440|4436|4438.5|4434.5|4440|4436|4434|4430|75
1651213750000|2022-04-29 06:29:10|4439.5|4435.5|4438|4434|4439.5|4435.5|4437|4433|48
1651213760000|2022-04-29 06:29:20|4437.5|4433.5|4439|4435|4439.5|4435.5|4437.5|4433.5|23
1651213770000|2022-04-29 06:29:30|4438.5|4434.5|4437|4433|4438.5|4434.5|4435|4431|13
1651213780000|2022-04-29 06:29:40|4437.5|4433.5|4432.5|4428.5|4437.5|4433.5|4432.5|4428.5|23
1651213790000|2022-04-29 06:29:50|4432|4428|4431|4427|4432|4428|4428.5|4424.5|44
1651213800000|2022-04-29 06:30:00|4432|4428|4431|4427|4432|4428|4430.5|4426.5|9
1651213810000|2022-04-29 06:30:10|4430.5|4426.5|4424|4420|4430.5|4426.5|4424|4420|15
1651213820000|2022-04-29 06:30:20|4423.5|4419.5|4422|4418|4423.5|4419.5|4422|4418|16
1651213830000|2022-04-29 06:30:30|4421.5|4417.5|4421|4417|4423|4419|4420|4416|9
1651213840000|2022-04-29 06:30:40|4422|4418|4424|4420|4424|4420|4420|4416|28
1651213850000|2022-04-29 06:30:50|4424.5|4420.5|4429|4425|4429|4425|4424.5|4420.5|29
1651213860000|2022-04-29 06:31:00|4429.5|4425.5|4433|4429|4433|4429|4429|4425|50
1651213870000|2022-04-29 06:31:10|4432|4428|4428.5|4424.5|4432.5|4428.5|4428|4424|83
1651213880000|2022-04-29 06:31:20|4428|4424|4423|4419|4428|4424|4421.5|4417.5|30
1651213890000|2022-04-29 06:31:30|4422|4418|4422.5|4418.5|4422.5|4418.5|4420|4416|14
1651213900000|2022-04-29 06:31:40|4423|4419|4422.5|4418.5|4426|4422|4422.5|4418.5|91
1651213910000|2022-04-29 06:31:50|4422|4418|4424|4420|4426|4422|4422|4418|46
1651213920000|2022-04-29 06:32:00|4424.5|4420.5|4426.5|4422.5|4427.5|4423.5|4423|4419|84
1651213930000|2022-04-29 06:32:10|4427|4423|4429|4425|4430|4426|4427|4423|79
1651213940000|2022-04-29 06:32:20|4429.5|4425.5|4429|4425|4429.5|4425.5|4425.5|4421.5|83
1651213950000|2022-04-29 06:32:30|4429.5|4425.5|4432|4428|4432.5|4428.5|4429.5|4425.5|106
1651213960000|2022-04-29 06:32:40|4431|4427|4428.5|4424.5|4431.5|4427.5|4428|4424|57
1651213970000|2022-04-29 06:32:50|4429|4425|4427|4423|4429|4425|4425|4421|48
1651213980000|2022-04-29 06:33:00|4426.5|4422.5|4424|4420|4428.5|4424.5|4423|4419|16
1651213990000|2022-04-29 06:33:10|4424.5|4420.5|4424|4420|4428|4424|4423.5|4419.5|17
1651214000000|2022-04-29 06:33:20|4424.5|4420.5|4424|4420|4426|4422|4424|4420|10
1651214010000|2022-04-29 06:33:30|4424.5|4420.5|4426.5|4422.5|4427.5|4423.5|4424.5|4420.5|12
1651214020000|2022-04-29 06:33:40|4427|4423|4421.5|4417.5|4428|4424|4421|4417|26
1651214030000|2022-04-29 06:33:50|4422|4418|4423.5|4419.5|4425|4421|4422|4418|11
1651214040000|2022-04-29 06:34:00|4424|4420|4425.5|4421.5|4426|4422|4424|4420|14
1651214050000|2022-04-29 06:34:10|4426|4422|4423.5|4419.5|4426|4422|4422.5|4418.5|37
1651214060000|2022-04-29 06:34:20|4424|4420|4425|4421|4426.5|4422.5|4424|4420|5
1651214070000|2022-04-29 06:34:30|4424.5|4420.5|4422.5|4418.5|4425|4421|4422.5|4418.5|8
1651214080000|2022-04-29 06:34:40|4422|4418|4422|4418|4422|4418|4420.5|4416.5|7
1651214090000|2022-04-29 06:34:50|4421.5|4417.5|4420.5|4416.5|4422|4418|4420|4416|9
1651214100000|2022-04-29 06:35:00|4420|4416|4422|4418|4423|4419|4420|4416|13
1651214110000|2022-04-29 06:35:10|4421.5|4417.5|4423|4419|4425|4421|4421.5|4417.5|32
1651214120000|2022-04-29 06:35:20|4422.5|4418.5|4419|4415|4422.5|4418.5|4416|4412|74
1651214130000|2022-04-29 06:35:30|4418.5|4414.5|4423|4419|4423|4419|4418.5|4414.5|40
1651214140000|2022-04-29 06:35:40|4422.5|4418.5|4420|4416|4422.5|4418.5|4420|4416|3
1651214150000|2022-04-29 06:35:50|4420.5|4416.5|4420|4416|4420.5|4416.5|4419.5|4415.5|3
1651214160000|2022-04-29 06:36:00|4420.5|4416.5|4417.5|4413.5|4420.5|4416.5|4417|4413|13
1651214170000|2022-04-29 06:36:10|4418|4414|4420.5|4416.5|4420.5|4416.5|4418|4414|29
1651214180000|2022-04-29 06:36:20|4421|4417|4425.5|4421.5|4427|4423|4421|4417|67
1651214190000|2022-04-29 06:36:30|4426|4422|4427.5|4423.5|4427.5|4423.5|4425|4421|48
1651214200000|2022-04-29 06:36:40|4427|4423|4421|4417|4427|4423|4421|4417|45
1651214210000|2022-04-29 06:36:50|4421.5|4417.5|4419.5|4415.5|4422|4418|4415|4411|44
1651214220000|2022-04-29 06:37:00|4420|4416|4419|4415|4420|4416|4416|4412|27
1651214230000|2022-04-29 06:37:10|4420.5|4416.5|4421.5|4417.5|4422|4418|4419|4415|59
1651214240000|2022-04-29 06:37:20|4421|4417|4423.5|4419.5|4424.5|4420.5|4420.5|4416.5|22
1651214250000|2022-04-29 06:37:30|4424|4420|4424.5|4420.5|4425|4421|4422.5|4418.5|16
1651214260000|2022-04-29 06:37:40|4425|4421|4429|4425|4429|4425|4425|4421|79
1651214270000|2022-04-29 06:37:50|4429.5|4425.5|4428.5|4424.5|4430.5|4426.5|4428|4424|73
1651214280000|2022-04-29 06:38:00|4429|4425|4427|4423|4429.5|4425.5|4426.5|4422.5|20
1651214290000|2022-04-29 06:38:10|4426.5|4422.5|4428.5|4424.5|4430.5|4426.5|4426|4422|34
1651214300000|2022-04-29 06:38:20|4429|4425|4431|4427|4431.5|4427.5|4429|4425|23
1651214310000|2022-04-29 06:38:30|4429|4425|4430|4426|4431|4427|4427.5|4423.5|46
1651214320000|2022-04-29 06:38:40|4429.5|4425.5|4431|4427|4431|4427|4429.5|4425.5|10
1651214330000|2022-04-29 06:38:50|4431.5|4427.5|4437|4433|4437.5|4433.5|4431.5|4427.5|32
1651214340000|2022-04-29 06:39:00|4435.5|4431.5|4437|4433|4437|4433|4434.5|4430.5|22
1651214350000|2022-04-29 06:39:10|4436.5|4432.5|4438|4434|4439|4435|4436.5|4432.5|14
1651214360000|2022-04-29 06:39:20|4438.5|4434.5|4434.5|4430.5|4439.5|4435.5|4434|4430|79
1651214370000|2022-04-29 06:39:30|4434|4430|4432.5|4428.5|4434|4430|4431|4427|38
1651214380000|2022-04-29 06:39:40|4433|4429|4433.5|4429.5|4435.5|4431.5|4433|4429|13
1651214390000|2022-04-29 06:39:50|4434|4430|4434|4430|4434.5|4430.5|4432|4428|18
1651214400000|2022-04-29 06:40:00|4434.5|4430.5|4433.5|4429.5|4434.5|4430.5|4432|4428|54
1651214410000|2022-04-29 06:40:10|4432.5|4428.5|4429|4425|4432.5|4428.5|4428|4424|55
1651214420000|2022-04-29 06:40:20|4428.5|4424.5|4432|4428|4432.5|4428.5|4428.5|4424.5|66
1651214430000|2022-04-29 06:40:30|4433|4429|4438|4434|4439|4435|4432.5|4428.5|63
1651214440000|2022-04-29 06:40:40|4436.5|4432.5|4439|4435|4439|4435|4436|4432|47
1651214450000|2022-04-29 06:40:50|4439.5|4435.5|4436|4432|4439.5|4435.5|4436|4432|34
1651214460000|2022-04-29 06:41:00|4435.5|4431.5|4432.5|4428.5|4435.5|4431.5|4431.5|4427.5|46
1651214470000|2022-04-29 06:41:10|4433|4429|4429.5|4425.5|4434.5|4430.5|4429.5|4425.5|46
1651214480000|2022-04-29 06:41:20|4428.5|4424.5|4429.5|4425.5|4430.5|4426.5|4427.5|4423.5|16
1651214490000|2022-04-29 06:41:30|4429|4425|4424|4420|4429.5|4425.5|4423.5|4419.5|17
1651214500000|2022-04-29 06:41:40|4423.5|4419.5|4424.5|4420.5|4426|4422|4423|4419|12
1651214510000|2022-04-29 06:41:50|4425|4421|4425|4421|4427|4423|4425|4421|76
1651214520000|2022-04-29 06:42:00|4424.5|4420.5|4424.5|4420.5|4425|4421|4423.5|4419.5|18
1651214530000|2022-04-29 06:42:10|4425|4421|4424.5|4420.5|4425|4421|4423.5|4419.5|8
1651214540000|2022-04-29 06:42:20|4424|4420|4426|4422|4427|4423|4424|4420|18
1651214550000|2022-04-29 06:42:30|4425.5|4421.5|4427|4423|4427.5|4423.5|4425|4421|9
1651214560000|2022-04-29 06:42:40|4427.5|4423.5|4427.5|4423.5|4427.5|4423.5|4426.5|4422.5|17
1651214570000|2022-04-29 06:42:50|4428|4424|4428.5|4424.5|4429|4425|4426.5|4422.5|27
1651214580000|2022-04-29 06:43:00|4429|4425|4429|4425|4429|4425|4426.5|4422.5|16
1651214590000|2022-04-29 06:43:10|4428.5|4424.5|4430|4426|4430|4426|4428|4424|9
1651214600000|2022-04-29 06:43:20|4430.5|4426.5|4435|4431|4435|4431|4430.5|4426.5|112
1651214610000|2022-04-29 06:43:30|4435.5|4431.5|4435.5|4431.5|4436.5|4432.5|4434.5|4430.5|43
1651214620000|2022-04-29 06:43:40|4436|4432|4432.5|4428.5|4436|4432|4431.5|4427.5|68
1651214630000|2022-04-29 06:43:50|4432|4428|4433.5|4429.5|4433.5|4429.5|4431.5|4427.5|15
1651214640000|2022-04-29 06:44:00|4433|4429|4430|4426|4433.5|4429.5|4429.5|4425.5|30
1651214650000|2022-04-29 06:44:10|4430.5|4426.5|4429|4425|4432.5|4428.5|4429|4425|25
1651214660000|2022-04-29 06:44:20|4429.5|4425.5|4431|4427|4432|4428|4427.5|4423.5|63
1651214670000|2022-04-29 06:44:30|4431.5|4427.5|4433|4429|4433|4429|4430|4426|38
1651214680000|2022-04-29 06:44:40|4432.5|4428.5|4435.5|4431.5|4436.5|4432.5|4432|4428|54
1651214690000|2022-04-29 06:44:50|4434.5|4430.5|4437.5|4433.5|4438.5|4434.5|4434.5|4430.5|44
1651214700000|2022-04-29 06:45:00|4438.5|4434.5|4437|4433|4438.5|4434.5|4435.5|4431.5|32
1651214710000|2022-04-29 06:45:10|4436.5|4432.5|4435.5|4431.5|4436.5|4432.5|4435|4431|9
1651214720000|2022-04-29 06:45:20|4435|4431|4434|4430|4435.5|4431.5|4432|4428|39
1651214730000|2022-04-29 06:45:30|4434.5|4430.5|4435.5|4431.5|4435.5|4431.5|4434|4430|6
1651214740000|2022-04-29 06:45:40|4435|4431|4430|4426|4435|4431|4430|4426|28
1651214750000|2022-04-29 06:45:50|4429|4425|4432|4428|4432.5|4428.5|4429|4425|27
1651214760000|2022-04-29 06:46:00|4431|4427|4433|4429|4433|4429|4430|4426|36
1651214770000|2022-04-29 06:46:10|4433.5|4429.5|4429|4425|4434.5|4430.5|4429|4425|22
1651214780000|2022-04-29 06:46:20|4428.5|4424.5|4429.5|4425.5|4430.5|4426.5|4428|4424|35
1651214790000|2022-04-29 06:46:30|4430|4426|4430|4426|4430|4426|4429|4425|12
1651214800000|2022-04-29 06:46:40|4429.5|4425.5|4428.5|4424.5|4429.5|4425.5|4426.5|4422.5|17
1651214810000|2022-04-29 06:46:50|4427.5|4423.5|4428|4424|4428|4424|4425.5|4421.5|63
1651214820000|2022-04-29 06:47:00|4427.5|4423.5|4425.5|4421.5|4430.5|4426.5|4425.5|4421.5|94
1651214830000|2022-04-29 06:47:10|4426|4422|4428|4424|4429|4425|4425.5|4421.5|40
1651214840000|2022-04-29 06:47:20|4427.5|4423.5|4427|4423|4428|4424|4426|4422|14
1651214850000|2022-04-29 06:47:30|4426.5|4422.5|4425|4421|4426.5|4422.5|4423.5|4419.5|94
1651214860000|2022-04-29 06:47:40|4425.5|4421.5|4426|4422|4428|4424|4424.5|4420.5|86
1651214870000|2022-04-29 06:47:50|4425.5|4421.5|4423.5|4419.5|4426.5|4422.5|4421.5|4417.5|98
1651214880000|2022-04-29 06:48:00|4423|4419|4425.5|4421.5|4425.5|4421.5|4423|4419|23
1651214890000|2022-04-29 06:48:10|4427|4423|4429|4425|4430|4426|4427|4423|34
1651214900000|2022-04-29 06:48:20|4430|4426|4430|4426|4431|4427|4430|4426|21
1651214910000|2022-04-29 06:48:30|4430.5|4426.5|4430.5|4426.5|4432|4428|4430.5|4426.5|30
1651214920000|2022-04-29 06:48:40|4429|4425|4424|4420|4429|4425|4423|4419|33
1651214930000|2022-04-29 06:48:50|4424.5|4420.5|4427|4423|4427|4423|4424.5|4420.5|23
1651214940000|2022-04-29 06:49:00|4426.5|4422.5|4429.5|4425.5|4429.5|4425.5|4425.5|4421.5|6
1651214950000|2022-04-29 06:49:10|4429|4425|4429.5|4425.5|4429.5|4425.5|4428.5|4424.5|20
1651214960000|2022-04-29 06:49:20|4429|4425|4428|4424|4430.5|4426.5|4426.5|4422.5|35
1651214970000|2022-04-29 06:49:30|4427|4423|4427|4423|4428|4424|4426|4422|46
1651214980000|2022-04-29 06:49:40|4427.5|4423.5|4429|4425|4430|4426|4427.5|4423.5|11
1651214990000|2022-04-29 06:49:50|4428.5|4424.5|4430|4426|4430|4426|4427|4423|18
1651215000000|2022-04-29 06:50:00|4429.5|4425.5|4431|4427|4432|4428|4429|4425|39
1651215010000|2022-04-29 06:50:10|4431.5|4427.5|4433.5|4429.5|4433.5|4429.5|4430.5|4426.5|31
1651215020000|2022-04-29 06:50:20|4434|4430|4431|4427|4434|4430|4429|4425|61
1651215030000|2022-04-29 06:50:30|4430|4426|4431|4427|4432.5|4428.5|4430|4426|37
1651215040000|2022-04-29 06:50:40|4430|4426|4428|4424|4430.5|4426.5|4426|4422|38
1651215050000|2022-04-29 06:50:50|4427.5|4423.5|4431|4427|4431|4427|4427|4423|16
1651215060000|2022-04-29 06:51:00|4430.5|4426.5|4429|4425|4430.5|4426.5|4426.5|4422.5|32
1651215070000|2022-04-29 06:51:10|4428|4424|4425|4421|4428|4424|4424.5|4420.5|15
1651215080000|2022-04-29 06:51:20|4425.5|4421.5|4425.5|4421.5|4426|4422|4424.5|4420.5|4
1651215090000|2022-04-29 06:51:30|4424.5|4420.5|4424|4420|4424.5|4420.5|4421.5|4417.5|31
1651215100000|2022-04-29 06:51:40|4424.5|4420.5|4429|4425|4429|4425|4424.5|4420.5|28
1651215110000|2022-04-29 06:51:50|4429.5|4425.5|4430.5|4426.5|4431.5|4427.5|4429|4425|55
1651215120000|2022-04-29 06:52:00|4431|4427|4428|4424|4431|4427|4427|4423|19
1651215130000|2022-04-29 06:52:10|4428.5|4424.5|4428.5|4424.5|4428.5|4424.5|4425.5|4421.5|17
1651215140000|2022-04-29 06:52:20|4428|4424|4430.5|4426.5|4431|4427|4427|4423|27
1651215150000|2022-04-29 06:52:30|4431|4427|4431|4427|4431.5|4427.5|4429|4425|22
1651215160000|2022-04-29 06:52:40|4431.5|4427.5|4428|4424|4431.5|4427.5|4426|4422|33
1651215170000|2022-04-29 06:52:50|4428.5|4424.5|4429|4425|4430|4426|4428|4424|31
1651215180000|2022-04-29 06:53:00|4428|4424|4427.5|4423.5|4428.5|4424.5|4426.5|4422.5|20
1651215190000|2022-04-29 06:53:10|4427|4423|4427|4423|4427.5|4423.5|4426|4422|6
1651215200000|2022-04-29 06:53:20|4426.5|4422.5|4425|4421|4426.5|4422.5|4424|4420|51
1651215210000|2022-04-29 06:53:30|4424.5|4420.5|4424|4420|4427|4423|4423.5|4419.5|16
1651215220000|2022-04-29 06:53:40|4424.5|4420.5|4426|4422|4426|4422|4423.5|4419.5|21
1651215230000|2022-04-29 06:53:50|4425.5|4421.5|4425|4421|4427|4423|4425|4421|9
1651215240000|2022-04-29 06:54:00|4425.5|4421.5|4426.5|4422.5|4427|4423|4422.5|4418.5|39
1651215250000|2022-04-29 06:54:10|4426|4422|4430|4426|4431|4427|4425|4421|111
1651215260000|2022-04-29 06:54:20|4429.5|4425.5|4431|4427|4431.5|4427.5|4428.5|4424.5|23
1651215270000|2022-04-29 06:54:30|4430|4426|4431|4427|4431|4427|4428.5|4424.5|40
1651215280000|2022-04-29 06:54:40|4430.5|4426.5|4432|4428|4432.5|4428.5|4430.5|4426.5|19
1651215290000|2022-04-29 06:54:50|4431.5|4427.5|4425.5|4421.5|4431.5|4427.5|4425|4421|35
1651215300000|2022-04-29 06:55:00|4426|4422|4424.5|4420.5|4426|4422|4421.5|4417.5|16
1651215310000|2022-04-29 06:55:10|4424|4420|4423.5|4419.5|4424.5|4420.5|4422.5|4418.5|28
1651215320000|2022-04-29 06:55:20|4423|4419|4422.5|4418.5|4424.5|4420.5|4421.5|4417.5|45
1651215330000|2022-04-29 06:55:30|4423|4419|4424.5|4420.5|4424.5|4420.5|4422|4418|23
1651215340000|2022-04-29 06:55:40|4425|4421|4425|4421|4425.5|4421.5|4423.5|4419.5|18
1651215350000|2022-04-29 06:55:50|4424.5|4420.5|4424|4420|4424.5|4420.5|4423.5|4419.5|10
1651215360000|2022-04-29 06:56:00|4423.5|4419.5|4422|4418|4425.5|4421.5|4421.5|4417.5|19
1651215370000|2022-04-29 06:56:10|4422.5|4418.5|4424|4420|4425|4421|4421.5|4417.5|34
1651215380000|2022-04-29 06:56:20|4424.5|4420.5|4420.5|4416.5|4425|4421|4420.5|4416.5|16
1651215390000|2022-04-29 06:56:30|4421|4417|4419|4415|4421|4417|4417.5|4413.5|36
1651215400000|2022-04-29 06:56:40|4418.5|4414.5|4422|4418|4423|4419|4417|4413|81
1651215410000|2022-04-29 06:56:50|4422.5|4418.5|4422|4418|4423|4419|4421|4417|29
1651215420000|2022-04-29 06:57:00|4422.5|4418.5|4421.5|4417.5|4422.5|4418.5|4421.5|4417.5|25
1651215430000|2022-04-29 06:57:10|4422|4418|4421|4417|4422.5|4418.5|4421|4417|31
1651215440000|2022-04-29 06:57:20|4420|4416|4418|4414|4420|4416|4418|4414|23
1651215450000|2022-04-29 06:57:30|4418.5|4414.5|4422|4418|4422.5|4418.5|4418.5|4414.5|60
1651215460000|2022-04-29 06:57:40|4422.5|4418.5|4424|4420|4424|4420|4422|4418|6
1651215470000|2022-04-29 06:57:50|4423.5|4419.5|4422|4418|4424|4420|4421.5|4417.5|7
1651215480000|2022-04-29 06:58:00|4421.5|4417.5|4419|4415|4421.5|4417.5|4418|4414|42
1651215490000|2022-04-29 06:58:10|4419.5|4415.5|4417|4413|4419.5|4415.5|4417|4413|17
1651215500000|2022-04-29 06:58:20|4417.5|4413.5|4418|4414|4418|4414|4416|4412|12
1651215510000|2022-04-29 06:58:30|4417.5|4413.5|4418|4414|4418.5|4414.5|4417|4413|9
1651215520000|2022-04-29 06:58:40|4418.5|4414.5|4417.5|4413.5|4418.5|4414.5|4416.5|4412.5|17
1651215530000|2022-04-29 06:58:50|4418|4414|4417|4413|4418|4414|4415|4411|14
1651215540000|2022-04-29 06:59:00|4416.5|4412.5|4419.5|4415.5|4419.5|4415.5|4416|4412|29
1651215550000|2022-04-29 06:59:10|4420|4416|4418|4414|4420|4416|4418|4414|19
1651215560000|2022-04-29 06:59:20|4417.5|4413.5|4421.5|4417.5|4421.5|4417.5|4417.5|4413.5|55
1651215570000|2022-04-29 06:59:30|4420.5|4416.5|4421|4417|4422|4418|4420.5|4416.5|11
1651215580000|2022-04-29 06:59:40|4420.5|4416.5|4416|4412|4420.5|4416.5|4416|4412|24
1651215590000|2022-04-29 06:59:50|4415.5|4411.5|4413|4409|4415.5|4411.5|4413|4409|48
1651215600000|2022-04-29 07:00:00|4413.5|4409.5|4413|4409|4414.5|4410.5|4412.5|4408.5|26
1651215610000|2022-04-29 07:00:10|4413.5|4409.5|4411|4407|4414.5|4410.5|4411|4407|22
1651215620000|2022-04-29 07:00:20|4410.5|4406.5|4417.5|4413.5|4417.5|4413.5|4410.5|4406.5|44
1651215630000|2022-04-29 07:00:30|4417|4413|4416|4412|4418.5|4414.5|4416|4412|36
1651215640000|2022-04-29 07:00:40|4416.5|4412.5|4413|4409|4417.5|4413.5|4412.5|4408.5|42
1651215650000|2022-04-29 07:00:50|4413.5|4409.5|4413.5|4409.5|4414|4410|4413.5|4409.5|13
1651215660000|2022-04-29 07:01:00|4414|4410|4416|4412|4416|4412|4414|4410|5
1651215670000|2022-04-29 07:01:10|4415.5|4411.5|4413.5|4409.5|4416|4412|4413.5|4409.5|3
1651215680000|2022-04-29 07:01:20|4413|4409|4414.5|4410.5|4415|4411|4411.5|4407.5|25
1651215690000|2022-04-29 07:01:30|4414|4410|4413|4409|4414|4410|4412.5|4408.5|7
1651215700000|2022-04-29 07:01:40|4413.5|4409.5|4415.5|4411.5|4417|4413|4413.5|4409.5|20
1651215710000|2022-04-29 07:01:50|4415|4411|4414.5|4410.5|4417|4413|4414.5|4410.5|15
1651215720000|2022-04-29 07:02:00|4415|4411|4421|4417|4421|4417|4415|4411|98
1651215730000|2022-04-29 07:02:10|4422|4418|4424|4420|4424|4420|4421.5|4417.5|26
1651215740000|2022-04-29 07:02:20|4424.5|4420.5|4424|4420|4424.5|4420.5|4423|4419|8
1651215750000|2022-04-29 07:02:30|4423|4419|4422|4418|4423|4419|4421|4417|27
1651215760000|2022-04-29 07:02:40|4421.5|4417.5|4424|4420|4424|4420|4421.5|4417.5|22
1651215770000|2022-04-29 07:02:50|4423.5|4419.5|4422.5|4418.5|4423.5|4419.5|4422|4418|1
1651215780000|2022-04-29 07:03:00|4423|4419|4425.5|4421.5|4425.5|4421.5|4423|4419|11
1651215790000|2022-04-29 07:03:10|4426|4422|4426.5|4422.5|4427|4423|4425.5|4421.5|23
1651215800000|2022-04-29 07:03:20|4426|4422|4428|4424|4429.5|4425.5|4425.5|4421.5|11
1651215810000|2022-04-29 07:03:30|4428.5|4424.5|4427.5|4423.5|4429.5|4425.5|4427.5|4423.5|25
1651215820000|2022-04-29 07:03:40|4428|4424|4430|4426|4430|4426|4427.5|4423.5|11
1651215830000|2022-04-29 07:03:50|4430.5|4426.5|4432|4428|4432.5|4428.5|4430.5|4426.5|22
1651215840000|2022-04-29 07:04:00|4431.5|4427.5|4429|4425|4432.5|4428.5|4429|4425|28
1651215850000|2022-04-29 07:04:10|4428.5|4424.5|4429|4425|4429|4425|4427.5|4423.5|9
1651215860000|2022-04-29 07:04:20|4428.5|4424.5|4428|4424|4429|4425|4428|4424|9
1651215870000|2022-04-29 07:04:30|4427.5|4423.5|4426|4422|4428|4424|4425|4421|42
1651215880000|2022-04-29 07:04:40|4426.5|4422.5|4427.5|4423.5|4428|4424|4425.5|4421.5|17
1651215890000|2022-04-29 07:04:50|4427|4423|4432.5|4428.5|4432.5|4428.5|4427|4423|61
1651215900000|2022-04-29 07:05:00|4432|4428|4430|4426|4432.5|4428.5|4430|4426|15
1651215910000|2022-04-29 07:05:10|4430.5|4426.5|4430.5|4426.5|4430.5|4426.5|4427.5|4423.5|34
1651215920000|2022-04-29 07:05:20|4430|4426|4430|4426|4430|4426|4428.5|4424.5|28
1651215930000|2022-04-29 07:05:30|4431|4427|4433|4429|4433|4429|4431|4427|28
1651215940000|2022-04-29 07:05:40|4435|4431|4435.5|4431.5|4436|4432|4434.5|4430.5|57
1651215950000|2022-04-29 07:05:50|4435|4431|4435|4431|4436|4432|4434.5|4430.5|5
1651215960000|2022-04-29 07:06:00|4434.5|4430.5|4432|4428|4434.5|4430.5|4431|4427|18
1651215970000|2022-04-29 07:06:10|4431|4427|4430|4426|4431.5|4427.5|4429|4425|20
1651215980000|2022-04-29 07:06:20|4429.5|4425.5|4429|4425|4430|4426|4426|4422|11
1651215990000|2022-04-29 07:06:30|4428.5|4424.5|4430.5|4426.5|4431|4427|4427|4423|31
1651216000000|2022-04-29 07:06:40|4430|4426|4428.5|4424.5|4430|4426|4428.5|4424.5|79
1651216010000|2022-04-29 07:06:50|4427|4423|4424.5|4420.5|4427|4423|4423|4419|22
1651216020000|2022-04-29 07:07:00|4425.5|4421.5|4423|4419|4426|4422|4423|4419|7
1651216030000|2022-04-29 07:07:10|4423.5|4419.5|4422|4418|4424|4420|4422|4418|1
1651216040000|2022-04-29 07:07:20|4422.5|4418.5|4423|4419|4423.5|4419.5|4422.5|4418.5|1
1651216050000|2022-04-29 07:07:30|4422.5|4418.5|4427|4423|4428.5|4424.5|4422.5|4418.5|39
1651216060000|2022-04-29 07:07:40|4427.5|4423.5|4429.5|4425.5|4429.5|4425.5|4427|4423|15
1651216070000|2022-04-29 07:07:50|4429|4425|4429.5|4425.5|4430|4426|4429|4425|3
1651216080000|2022-04-29 07:08:00|4429|4425|4430|4426|4430.5|4426.5|4428|4424|6
1651216090000|2022-04-29 07:08:10|4429.5|4425.5|4431|4427|4431.5|4427.5|4429.5|4425.5|18
1651216100000|2022-04-29 07:08:20|4430.5|4426.5|4429|4425|4431|4427|4429|4425|10
1651216110000|2022-04-29 07:08:30|4428.5|4424.5|4427.5|4423.5|4428.5|4424.5|4426.5|4422.5|15
1651216120000|2022-04-29 07:08:40|4428|4424|4426.5|4422.5|4428.5|4424.5|4426|4422|7
1651216130000|2022-04-29 07:08:50|4426|4422|4427|4423|4428.5|4424.5|4426|4422|9
1651216140000|2022-04-29 07:09:00|4427.5|4423.5|4424.5|4420.5|4427.5|4423.5|4424|4420|20
1651216150000|2022-04-29 07:09:10|4424|4420|4429|4425|4429.5|4425.5|4424|4420|15
1651216160000|2022-04-29 07:09:20|4429.5|4425.5|4431.5|4427.5|4431.5|4427.5|4428.5|4424.5|33
1651216170000|2022-04-29 07:09:30|4431|4427|4431|4427|4432.5|4428.5|4431|4427|17
1651216180000|2022-04-29 07:09:40|4431.5|4427.5|4429.5|4425.5|4431.5|4427.5|4429.5|4425.5|6
1651216190000|2022-04-29 07:09:50|4429|4425|4430|4426|4431|4427|4428.5|4424.5|14
1651216200000|2022-04-29 07:10:00|4430.5|4426.5|4436|4432|4436|4432|4430.5|4426.5|75
1651216210000|2022-04-29 07:10:10|4435.5|4431.5|4436|4432|4436.5|4432.5|4435|4431|57
1651216220000|2022-04-29 07:10:20|4435.5|4431.5|4436.5|4432.5|4437|4433|4435.5|4431.5|87
1651216230000|2022-04-29 07:10:30|4437|4433|4438.5|4434.5|4439.5|4435.5|4437|4433|125
1651216240000|2022-04-29 07:10:40|4439|4435|4439.5|4435.5|4440.5|4436.5|4439|4435|56
1651216250000|2022-04-29 07:10:50|4440|4436|4441|4437|4442.5|4438.5|4440|4436|96
1651216260000|2022-04-29 07:11:00|4441.5|4437.5|4442.5|4438.5|4443|4439|4441.5|4437.5|37
1651216270000|2022-04-29 07:11:10|4442|4438|4442.5|4438.5|4443|4439|4441.5|4437.5|10
1651216280000|2022-04-29 07:11:20|4441.5|4437.5|4440.5|4436.5|4441.5|4437.5|4440|4436|49
1651216290000|2022-04-29 07:11:30|4441|4437|4441.5|4437.5|4441.5|4437.5|4440.5|4436.5|56
1651216300000|2022-04-29 07:11:40|4441|4437|4442.5|4438.5|4442.5|4438.5|4441|4437|32
1651216310000|2022-04-29 07:11:50|4443.5|4439.5|4444.5|4440.5|4445|4441|4443|4439|25
1651216320000|2022-04-29 07:12:00|4445|4441|4444|4440|4445|4441|4443|4439|11
1651216330000|2022-04-29 07:12:10|4443.5|4439.5|4446|4442|4446|4442|4443|4439|25
1651216340000|2022-04-29 07:12:20|4446.5|4442.5|4447|4443|4448|4444|4446|4442|18
1651216350000|2022-04-29 07:12:30|4447.5|4443.5|4447|4443|4448.5|4444.5|4447|4443|30
1651216360000|2022-04-29 07:12:40|4446.5|4442.5|4448|4444|4448|4444|4446.5|4442.5|11
1651216370000|2022-04-29 07:12:50|4447.5|4443.5|4448|4444|4448.5|4444.5|4447.5|4443.5|3
1651216380000|2022-04-29 07:13:00|4448.5|4444.5|4449.5|4445.5|4449.5|4445.5|4447.5|4443.5|35
1651216390000|2022-04-29 07:13:10|4450|4446|4449.5|4445.5|4450|4446|4449|4445|14
1651216400000|2022-04-29 07:13:20|4449|4445|4449.5|4445.5|4449.5|4445.5|4447.5|4443.5|444
1651216410000|2022-04-29 07:13:30|4450.5|4446.5|4449.5|4445.5|4450.5|4446.5|4449.5|4445.5|31
1651216420000|2022-04-29 07:13:40|4449|4445|4448.5|4444.5|4449.5|4445.5|4447.5|4443.5|24
1651216430000|2022-04-29 07:13:50|4448|4444|4444|4440|4448|4444|4443.5|4439.5|35
1651216440000|2022-04-29 07:14:00|4443.5|4439.5|4440|4436|4444|4440|4439.5|4435.5|19
1651216450000|2022-04-29 07:14:10|4441|4437|4443.5|4439.5|4443.5|4439.5|4439|4435|18
1651216460000|2022-04-29 07:14:20|4444|4440|4446|4442|4446|4442|4443.5|4439.5|20
1651216470000|2022-04-29 07:14:30|4445.5|4441.5|4445|4441|4446.5|4442.5|4445|4441|15
1651216480000|2022-04-29 07:14:40|4445.5|4441.5|4448|4444|4449.5|4445.5|4445.5|4441.5|16
1651216490000|2022-04-29 07:14:50|4447.5|4443.5|4448|4444|4448.5|4444.5|4447.5|4443.5|5
1651216500000|2022-04-29 07:15:00|4446.5|4442.5|4446|4442|4447.5|4443.5|4443|4439|46
1651216510000|2022-04-29 07:15:10|4446.5|4442.5|4448|4444|4448.5|4444.5|4446.5|4442.5|29
1651216520000|2022-04-29 07:15:20|4448.5|4444.5|4449|4445|4450.5|4446.5|4448.5|4444.5|19
1651216530000|2022-04-29 07:15:30|4448|4444|4450|4446|4450|4446|4448|4444|12
1651216540000|2022-04-29 07:15:40|4450.5|4446.5|4449|4445|4450.5|4446.5|4448.5|4444.5|20
1651216550000|2022-04-29 07:15:50|4448.5|4444.5|4447.5|4443.5|4448.5|4444.5|4447|4443|30
1651216560000|2022-04-29 07:16:00|4448|4444|4444|4440|4448.5|4444.5|4443.5|4439.5|21
1651216570000|2022-04-29 07:16:10|4443.5|4439.5|4446|4442|4446|4442|4443.5|4439.5|5
1651216580000|2022-04-29 07:16:20|4446.5|4442.5|4448|4444|4448|4444|4446.5|4442.5|21
1651216590000|2022-04-29 07:16:30|4448.5|4444.5|4450.5|4446.5|4451.5|4447.5|4448.5|4444.5|22
1651216600000|2022-04-29 07:16:40|4451|4447|4450.5|4446.5|4451.5|4447.5|4450.5|4446.5|11
1651216610000|2022-04-29 07:16:50|4450|4446|4450.5|4446.5|4450.5|4446.5|4449|4445|18
1651216620000|2022-04-29 07:17:00|4451.5|4447.5|4452|4448|4452.5|4448.5|4450.5|4446.5|16
1651216630000|2022-04-29 07:17:10|4452.5|4448.5|4451.5|4447.5|4452.5|4448.5|4450.5|4446.5|24
1651216640000|2022-04-29 07:17:20|4451|4447|4451|4447|4451.5|4447.5|4450|4446|11
1651216650000|2022-04-29 07:17:30|4450.5|4446.5|4451.5|4447.5|4451.5|4447.5|4450|4446|10
1651216660000|2022-04-29 07:17:40|4451|4447|4450|4446|4451|4447|4449.5|4445.5|17
1651216670000|2022-04-29 07:17:50|4450.5|4446.5|4449|4445|4450.5|4446.5|4449|4445|4
1651216680000|2022-04-29 07:18:00|4448.5|4444.5|4450.5|4446.5|4451|4447|4447|4443|41
1651216690000|2022-04-29 07:18:10|4451|4447|4449|4445|4451.5|4447.5|4448.5|4444.5|30
1651216700000|2022-04-29 07:18:20|4448.5|4444.5|4449|4445|4449.5|4445.5|4448|4444|8
1651216710000|2022-04-29 07:18:30|4449.5|4445.5|4449.5|4445.5|4450|4446|4447|4443|25
1651216720000|2022-04-29 07:18:40|4450|4446|4449|4445|4450|4446|4447.5|4443.5|74
1651216730000|2022-04-29 07:18:50|4448.5|4444.5|4448|4444|4449|4445|4447|4443|17
1651216740000|2022-04-29 07:19:00|4447.5|4443.5|4447|4443|4448|4444|4447|4443|6
1651216750000|2022-04-29 07:19:10|4446.5|4442.5|4443.5|4439.5|4446.5|4442.5|4443|4439|18
1651216760000|2022-04-29 07:19:20|4443|4439|4440|4436|4443|4439|4439|4435|19
1651216770000|2022-04-29 07:19:30|4439.5|4435.5|4440|4436|4440.5|4436.5|4439.5|4435.5|7
1651216780000|2022-04-29 07:19:40|4439.5|4435.5|4439|4435|4440|4436|4437.5|4433.5|21
1651216790000|2022-04-29 07:19:50|4438|4434|4439|4435|4440|4436|4438|4434|15
1651216800000|2022-04-29 07:20:00|4438|4434|4439.5|4435.5|4440|4436|4438|4434|20
1651216810000|2022-04-29 07:20:10|4440.5|4436.5|4437.5|4433.5|4440.5|4436.5|4437.5|4433.5|32
1651216820000|2022-04-29 07:20:20|4437|4433|4438|4434|4438|4434|4435|4431|36
1651216830000|2022-04-29 07:20:30|4437.5|4433.5|4440|4436|4440|4436|4437.5|4433.5|30
1651216840000|2022-04-29 07:20:40|4440.5|4436.5|4441|4437|4443|4439|4440.5|4436.5|51
1651216850000|2022-04-29 07:20:50|4441.5|4437.5|4442|4438|4444|4440|4441|4437|11
1651216860000|2022-04-29 07:21:00|4441.5|4437.5|4438.5|4434.5|4442|4438|4437.5|4433.5|54
1651216870000|2022-04-29 07:21:10|4439|4435|4439|4435|4439.5|4435.5|4436.5|4432.5|26
1651216880000|2022-04-29 07:21:20|4439.5|4435.5|4439|4435|4440|4436|4439|4435|6
1651216890000|2022-04-29 07:21:30|4439.5|4435.5|4440|4436|4440.5|4436.5|4438.5|4434.5|29
1651216900000|2022-04-29 07:21:40|4441|4437|4441|4437|4442|4438|4440|4436|8
1651216910000|2022-04-29 07:21:50|4441.5|4437.5|4443.5|4439.5|4444.5|4440.5|4441.5|4437.5|7
1651216920000|2022-04-29 07:22:00|4443|4439|4443.5|4439.5|4443.5|4439.5|4441.5|4437.5|61
1651216930000|2022-04-29 07:22:10|4443|4439|4444|4440|4445.5|4441.5|4443|4439|29
1651216940000|2022-04-29 07:22:20|4444.5|4440.5|4444.5|4440.5|4445.5|4441.5|4444|4440|6
1651216950000|2022-04-29 07:22:30|4444|4440|4441.5|4437.5|4444.5|4440.5|4441|4437|15
1651216960000|2022-04-29 07:22:40|4441|4437|4442.5|4438.5|4442.5|4438.5|4441|4437|7
1651216970000|2022-04-29 07:22:50|4443|4439|4440.5|4436.5|4443|4439|4439|4435|53
1651216980000|2022-04-29 07:23:00|4439.5|4435.5|4444.5|4440.5|4445|4441|4439|4435|64
1651216990000|2022-04-29 07:23:10|4444|4440|4443.5|4439.5|4444.5|4440.5|4442.5|4438.5|18
1651217000000|2022-04-29 07:23:20|4444.5|4440.5|4442.5|4438.5|4444.5|4440.5|4441.5|4437.5|40
1651217010000|2022-04-29 07:23:30|4443.5|4439.5|4442.5|4438.5|4443.5|4439.5|4442.5|4438.5|10
1651217020000|2022-04-29 07:23:40|4442|4438|4442|4438|4443.5|4439.5|4442|4438|40
1651217030000|2022-04-29 07:23:50|4442.5|4438.5|4443|4439|4443.5|4439.5|4442|4438|30
1651217040000|2022-04-29 07:24:00|4442.5|4438.5|4440.5|4436.5|4443.5|4439.5|4440|4436|39
1651217050000|2022-04-29 07:24:10|4441|4437|4437.5|4433.5|4441.5|4437.5|4437.5|4433.5|29
1651217060000|2022-04-29 07:24:20|4437|4433|4438.5|4434.5|4440|4436|4437|4433|18
1651217070000|2022-04-29 07:24:30|4439|4435|4439|4435|4439|4435|4438|4434|14
1651217080000|2022-04-29 07:24:40|4440.5|4436.5|4440.5|4436.5|4440.5|4436.5|4439|4435|29
1651217090000|2022-04-29 07:24:50|4440|4436|4439|4435|4441|4437|4439|4435|18
1651217100000|2022-04-29 07:25:00|4438.5|4434.5|4436|4432|4439.5|4435.5|4436|4432|34
1651217110000|2022-04-29 07:25:10|4436.5|4432.5|4438|4434|4438|4434|4436.5|4432.5|6
1651217120000|2022-04-29 07:25:20|4437.5|4433.5|4435|4431|4437.5|4433.5|4435|4431|10
1651217130000|2022-04-29 07:25:30|4434.5|4430.5|4434.5|4430.5|4436|4432|4434.5|4430.5|67
1651217140000|2022-04-29 07:25:40|4434|4430|4434.5|4430.5|4435|4431|4434|4430|5
1651217150000|2022-04-29 07:25:50|4435|4431|4436|4432|4436.5|4432.5|4435|4431|9
1651217160000|2022-04-29 07:26:00|4435.5|4431.5|4437|4433|4437|4433|4435.5|4431.5|8
1651217170000|2022-04-29 07:26:10|4436.5|4432.5|4440|4436|4440|4436|4436|4432|24
1651217180000|2022-04-29 07:26:20|4440.5|4436.5|4444.5|4440.5|4444.5|4440.5|4440.5|4436.5|45
1651217190000|2022-04-29 07:26:30|4445|4441|4444.5|4440.5|4446|4442|4444|4440|33
1651217200000|2022-04-29 07:26:40|4444|4440|4444|4440|4444.5|4440.5|4443.5|4439.5|22
1651217210000|2022-04-29 07:26:50|4443.5|4439.5|4446|4442|4446.5|4442.5|4443.5|4439.5|41
1651217220000|2022-04-29 07:27:00|4446.5|4442.5|4447|4443|4447.5|4443.5|4445.5|4441.5|24
1651217230000|2022-04-29 07:27:10|4447.5|4443.5|4446|4442|4448|4444|4445.5|4441.5|26
1651217240000|2022-04-29 07:27:20|4444.5|4440.5|4447|4443|4447|4443|4444|4440|24
1651217250000|2022-04-29 07:27:30|4446.5|4442.5|4445.5|4441.5|4447|4443|4445.5|4441.5|9
1651217260000|2022-04-29 07:27:40|4446|4442|4445|4441|4446.5|4442.5|4444.5|4440.5|48
1651217270000|2022-04-29 07:27:50|4445.5|4441.5|4440.5|4436.5|4445.5|4441.5|4440.5|4436.5|71
1651217280000|2022-04-29 07:28:00|4441.5|4437.5|4441.5|4437.5|4442|4438|4439|4435|58
1651217290000|2022-04-29 07:28:10|4442|4438|4441.5|4437.5|4442|4438|4441|4437|13
1651217300000|2022-04-29 07:28:20|4442|4438|4440.5|4436.5|4442|4438|4440.5|4436.5|11
1651217310000|2022-04-29 07:28:30|4439.5|4435.5|4432.5|4428.5|4440|4436|4432.5|4428.5|111
1651217320000|2022-04-29 07:28:40|4433.5|4429.5|4431.5|4427.5|4433.5|4429.5|4430.5|4426.5|111
1651217330000|2022-04-29 07:28:50|4431|4427|4431|4427|4431.5|4427.5|4429.5|4425.5|65
1651217340000|2022-04-29 07:29:00|4431.5|4427.5|4434|4430|4434|4430|4431|4427|17
1651217350000|2022-04-29 07:29:10|4433.5|4429.5|4435|4431|4437|4433|4433|4429|22
1651217360000|2022-04-29 07:29:20|4435.5|4431.5|4436|4432|4438|4434|4435|4431|44
1651217370000|2022-04-29 07:29:30|4435.5|4431.5|4439|4435|4441.5|4437.5|4435.5|4431.5|21
1651217380000|2022-04-29 07:29:40|4440|4436|4441|4437|4441|4437|4439.5|4435.5|15
1651217390000|2022-04-29 07:29:50|4440|4436|4439|4435|4441|4437|4439|4435|17
1651217400000|2022-04-29 07:30:00|4438.5|4434.5|4438|4434|4439|4435|4437|4433|44
1651217410000|2022-04-29 07:30:10|4438.5|4434.5|4438|4434|4438.5|4434.5|4437|4433|11
1651217420000|2022-04-29 07:30:20|4437.5|4433.5|4439|4435|4440|4436|4437|4433|31
1651217430000|2022-04-29 07:30:30|4438.5|4434.5|4439.5|4435.5|4439.5|4435.5|4438|4434|22
1651217440000|2022-04-29 07:30:40|4439|4435|4439|4435|4440|4436|4438.5|4434.5|10
1651217450000|2022-04-29 07:30:50|4438.5|4434.5|4440.5|4436.5|4440.5|4436.5|4438.5|4434.5|8
1651217460000|2022-04-29 07:31:00|4439.5|4435.5|4441.5|4437.5|4442|4438|4439|4435|63
1651217470000|2022-04-29 07:31:10|4440.5|4436.5|4443.5|4439.5|4443.5|4439.5|4440.5|4436.5|24
1651217480000|2022-04-29 07:31:20|4444.5|4440.5|4443|4439|4444.5|4440.5|4443|4439|28
1651217490000|2022-04-29 07:31:30|4443.5|4439.5|4442|4438|4443.5|4439.5|4442|4438|36
1651217500000|2022-04-29 07:31:40|4441.5|4437.5|4439.5|4435.5|4442.5|4438.5|4439.5|4435.5|15
1651217510000|2022-04-29 07:31:50|4439|4435|4440|4436|4440.5|4436.5|4439|4435|13
1651217520000|2022-04-29 07:32:00|4439.5|4435.5|4438|4434|4440.5|4436.5|4438|4434|39
1651217530000|2022-04-29 07:32:10|4438.5|4434.5|4437.5|4433.5|4439|4435|4437|4433|17
1651217540000|2022-04-29 07:32:20|4437|4433|4436|4432|4437|4433|4433.5|4429.5|42
1651217550000|2022-04-29 07:32:30|4436.5|4432.5|4438|4434|4438.5|4434.5|4436.5|4432.5|20
1651217560000|2022-04-29 07:32:40|4437.5|4433.5|4438|4434|4439|4435|4437|4433|18
1651217570000|2022-04-29 07:32:50|4438.5|4434.5|4436.5|4432.5|4438.5|4434.5|4436.5|4432.5|10
1651217580000|2022-04-29 07:33:00|4437.5|4433.5|4436.5|4432.5|4439|4435|4436.5|4432.5|13
1651217590000|2022-04-29 07:33:10|4437|4433|4434.5|4430.5|4438.5|4434.5|4434.5|4430.5|23
1651217600000|2022-04-29 07:33:20|4434|4430|4434|4430|4434.5|4430.5|4433.5|4429.5|24
1651217610000|2022-04-29 07:33:30|4433.5|4429.5|4435.5|4431.5|4435.5|4431.5|4432.5|4428.5|19
1651217620000|2022-04-29 07:33:40|4436|4432|4436|4432|4436.5|4432.5|4434|4430|10
1651217630000|2022-04-29 07:33:50|4436.5|4432.5|4438.5|4434.5|4438.5|4434.5|4436|4432|9
1651217640000|2022-04-29 07:34:00|4438|4434|4439.5|4435.5|4440|4436|4437|4433|41
1651217650000|2022-04-29 07:34:10|4440|4436|4441|4437|4441.5|4437.5|4440|4436|24
1651217660000|2022-04-29 07:34:20|4440.5|4436.5|4441.5|4437.5|4442.5|4438.5|4440.5|4436.5|27
1651217670000|2022-04-29 07:34:30|4440.5|4436.5|4441.5|4437.5|4441.5|4437.5|4439.5|4435.5|40
1651217680000|2022-04-29 07:34:40|4440|4436|4442.5|4438.5|4443.5|4439.5|4440|4436|53
1651217690000|2022-04-29 07:34:50|4443|4439|4444.5|4440.5|4445|4441|4443|4439|42
1651217700000|2022-04-29 07:35:00|4444|4440|4446.5|4442.5|4446.5|4442.5|4442.5|4438.5|57
1651217710000|2022-04-29 07:35:10|4447|4443|4447.5|4443.5|4448.5|4444.5|4446.5|4442.5|73
1651217720000|2022-04-29 07:35:20|4448|4444|4448.5|4444.5|4449.5|4445.5|4448|4444|44
1651217730000|2022-04-29 07:35:30|4449|4445|4452.5|4448.5|4452.5|4448.5|4449|4445|81
1651217740000|2022-04-29 07:35:40|4453|4449|4452|4448|4453.5|4449.5|4452|4448|45
1651217750000|2022-04-29 07:35:50|4452.5|4448.5|4453.5|4449.5|4453.5|4449.5|4451|4447|42
1651217760000|2022-04-29 07:36:00|4454|4450|4451|4447|4454|4450|4451|4447|47
1651217770000|2022-04-29 07:36:10|4451.5|4447.5|4449.5|4445.5|4451.5|4447.5|4449.5|4445.5|57
1651217780000|2022-04-29 07:36:20|4450.5|4446.5|4449.5|4445.5|4450.5|4446.5|4449.5|4445.5|17
1651217790000|2022-04-29 07:36:30|4450|4446|4453|4449|4453.5|4449.5|4450|4446|87
1651217800000|2022-04-29 07:36:40|4453.5|4449.5|4450.5|4446.5|4453.5|4449.5|4450.5|4446.5|39
1651217810000|2022-04-29 07:36:50|4451.5|4447.5|4452.5|4448.5|4454.5|4450.5|4451.5|4447.5|62
1651217820000|2022-04-29 07:37:00|4453.5|4449.5|4453.5|4449.5|4454.5|4450.5|4452.5|4448.5|42
1651217830000|2022-04-29 07:37:10|4454.5|4450.5|4456|4452|4456|4452|4454.5|4450.5|65
1651217840000|2022-04-29 07:37:20|4455.5|4451.5|4456.5|4452.5|4458|4454|4455.5|4451.5|55
1651217850000|2022-04-29 07:37:30|4456|4452|4455|4451|4456.5|4452.5|4455|4451|53
1651217860000|2022-04-29 07:37:40|4455.5|4451.5|4457.5|4453.5|4457.5|4453.5|4454.5|4450.5|46
1651217870000|2022-04-29 07:37:50|4458|4454|4460.5|4456.5|4460.5|4456.5|4458|4454|103
1651217880000|2022-04-29 07:38:00|4460|4456|4459|4455|4460.5|4456.5|4459|4455|60
1651217890000|2022-04-29 07:38:10|4459.5|4455.5|4461|4457|4462|4458|4459.5|4455.5|51
1651217900000|2022-04-29 07:38:20|4460.5|4456.5|4458|4454|4460.5|4456.5|4458|4454|69
1651217910000|2022-04-29 07:38:30|4458.5|4454.5|4462.5|4458.5|4462.5|4458.5|4458.5|4454.5|74
1651217920000|2022-04-29 07:38:40|4461.5|4457.5|4462|4458|4462.5|4458.5|4461.5|4457.5|51
1651217930000|2022-04-29 07:38:50|4462.5|4458.5|4463.5|4459.5|4463.5|4459.5|4461.5|4457.5|37
1651217940000|2022-04-29 07:39:00|4464.5|4460.5|4466.5|4462.5|4466.5|4462.5|4464|4460|83
1651217950000|2022-04-29 07:39:10|4465.5|4461.5|4466|4462|4466.5|4462.5|4465|4461|80
1651217960000|2022-04-29 07:39:20|4466.5|4462.5|4467.5|4463.5|4468.5|4464.5|4466.5|4462.5|41
1651217970000|2022-04-29 07:39:30|4466.5|4462.5|4467.5|4463.5|4468.5|4464.5|4466.5|4462.5|99
1651217980000|2022-04-29 07:39:40|4467|4463|4469.5|4465.5|4469.5|4465.5|4466|4462|59
1651217990000|2022-04-29 07:39:50|4470|4466|4470.5|4466.5|4470.5|4466.5|4469.5|4465.5|32
1651218000000|2022-04-29 07:40:00|4467.5|4463.5|4470.5|4466.5|4471.5|4467.5|4466.5|4462.5|135
1651218010000|2022-04-29 07:40:10|4470|4466|4470.5|4466.5|4470.5|4466.5|4468|4464|61
1651218020000|2022-04-29 07:40:20|4471|4467|4471.5|4467.5|4471.5|4467.5|4470.5|4466.5|61
1651218030000|2022-04-29 07:40:30|4472.5|4468.5|4470.5|4466.5|4472.5|4468.5|4470|4466|41
1651218040000|2022-04-29 07:40:40|4470|4466|4474.5|4470.5|4474.5|4470.5|4469.5|4465.5|56
1651218050000|2022-04-29 07:40:50|4475|4471|4476.5|4472.5|4476.5|4472.5|4474.5|4470.5|43
1651218060000|2022-04-29 07:41:00|4477|4473|4479.5|4475.5|4479.5|4475.5|4476.5|4472.5|47
1651218070000|2022-04-29 07:41:10|4479|4475|4478.5|4474.5|4479|4475|4478.5|4474.5|79
1651218080000|2022-04-29 07:41:20|4477.5|4473.5|4476|4472|4478.5|4474.5|4472.5|4468.5|104
1651218090000|2022-04-29 07:41:30|4475.5|4471.5|4477|4473|4477|4473|4474.5|4470.5|48
1651218100000|2022-04-29 07:41:40|4476.5|4472.5|4477.5|4473.5|4478.5|4474.5|4476.5|4472.5|55
1651218110000|2022-04-29 07:41:50|4476.5|4472.5|4479.5|4475.5|4480.5|4476.5|4476.5|4472.5|82
1651218120000|2022-04-29 07:42:00|4479|4475|4482.5|4478.5|4483|4479|4479|4475|66
1651218130000|2022-04-29 07:42:10|4483|4479|4484.5|4480.5|4485.5|4481.5|4483|4479|107
1651218140000|2022-04-29 07:42:20|4485|4481|4485.5|4481.5|4485.5|4481.5|4482.5|4478.5|53
1651218150000|2022-04-29 07:42:30|4484.5|4480.5|4481.5|4477.5|4484.5|4480.5|4479.5|4475.5|84
1651218160000|2022-04-29 07:42:40|4482|4478|4485.5|4481.5|4485.5|4481.5|4481.5|4477.5|144
1651218170000|2022-04-29 07:42:50|4486|4482|4485.5|4481.5|4486|4482|4485|4481|75
1651218180000|2022-04-29 07:43:00|4484.5|4480.5|4484|4480|4485.5|4481.5|4482.5|4478.5|108
1651218190000|2022-04-29 07:43:10|4485|4481|4484|4480|4485|4481|4481.5|4477.5|86
1651218200000|2022-04-29 07:43:20|4484.5|4480.5|4481.5|4477.5|4487.5|4483.5|4481.5|4477.5|174
1651218210000|2022-04-29 07:43:30|4482.5|4478.5|4480.5|4476.5|4483|4479|4479|4475|121
1651218220000|2022-04-29 07:43:40|4481.5|4477.5|4484.5|4480.5|4484.5|4480.5|4481|4477|196
1651218230000|2022-04-29 07:43:50|4483.5|4479.5|4480|4476|4484.5|4480.5|4478|4474|114
1651218240000|2022-04-29 07:44:00|4480.5|4476.5|4484.5|4480.5|4484.5|4480.5|4477.5|4473.5|113
1651218250000|2022-04-29 07:44:10|4485|4481|4484.5|4480.5|4486.5|4482.5|4484|4480|88
1651218260000|2022-04-29 07:44:20|4483.5|4479.5|4485.5|4481.5|4485.5|4481.5|4482.5|4478.5|48
1651218270000|2022-04-29 07:44:30|4483.5|4479.5|4480|4476|4484|4480|4479.5|4475.5|156
1651218280000|2022-04-29 07:44:40|4479.5|4475.5|4484.5|4480.5|4484.5|4480.5|4479|4475|205
1651218290000|2022-04-29 07:44:50|4485|4481|4481.5|4477.5|4485.5|4481.5|4481.5|4477.5|65
1651218300000|2022-04-29 07:45:00|4482|4478|4482|4478|4482.5|4478.5|4480.5|4476.5|68
1651218310000|2022-04-29 07:45:10|4482.5|4478.5|4478.5|4474.5|4482.5|4478.5|4478.5|4474.5|60
1651218320000|2022-04-29 07:45:20|4478|4474|4476.5|4472.5|4478.5|4474.5|4476.5|4472.5|40
1651218330000|2022-04-29 07:45:30|4476|4472|4475.5|4471.5|4476.5|4472.5|4475|4471|57
1651218340000|2022-04-29 07:45:40|4475|4471|4480|4476|4480|4476|4475|4471|112
1651218350000|2022-04-29 07:45:50|4480.5|4476.5|4478|4474|4481|4477|4477.5|4473.5|65
1651218360000|2022-04-29 07:46:00|4478.5|4474.5|4476.5|4472.5|4478.5|4474.5|4475|4471|42
1651218370000|2022-04-29 07:46:10|4477|4473|4478.5|4474.5|4478.5|4474.5|4475.5|4471.5|40
1651218380000|2022-04-29 07:46:20|4478|4474|4475.5|4471.5|4478.5|4474.5|4475.5|4471.5|44
1651218390000|2022-04-29 07:46:30|4475|4471|4476|4472|4476.5|4472.5|4473.5|4469.5|54
1651218400000|2022-04-29 07:46:40|4476.5|4472.5|4476.5|4472.5|4477.5|4473.5|4475.5|4471.5|36
1651218410000|2022-04-29 07:46:50|4475.5|4471.5|4475.5|4471.5|4476.5|4472.5|4475.5|4471.5|38
1651218420000|2022-04-29 07:47:00|4475|4471|4476.5|4472.5|4477.5|4473.5|4475|4471|45
1651218430000|2022-04-29 07:47:10|4477|4473|4478.5|4474.5|4480|4476|4477|4473|123
1651218440000|2022-04-29 07:47:20|4479|4475|4476.5|4472.5|4479|4475|4476.5|4472.5|44
1651218450000|2022-04-29 07:47:30|4477.5|4473.5|4477.5|4473.5|4478.5|4474.5|4477|4473|37
1651218460000|2022-04-29 07:47:40|4478|4474|4476.5|4472.5|4478.5|4474.5|4474.5|4470.5|72
1651218470000|2022-04-29 07:47:50|4477|4473|4478.5|4474.5|4478.5|4474.5|4476.5|4472.5|65
1651218480000|2022-04-29 07:48:00|4479|4475|4479.5|4475.5|4480.5|4476.5|4478.5|4474.5|65
1651218490000|2022-04-29 07:48:10|4478.5|4474.5|4477.5|4473.5|4480|4476|4477|4473|100
1651218500000|2022-04-29 07:48:20|4478.5|4474.5|4480|4476|4480.5|4476.5|4478.5|4474.5|67
1651218510000|2022-04-29 07:48:30|4480.5|4476.5|4479.5|4475.5|4480.5|4476.5|4479.5|4475.5|49
1651218520000|2022-04-29 07:48:40|4480|4476|4476|4472|4480.5|4476.5|4474.5|4470.5|111
1651218530000|2022-04-29 07:48:50|4476.5|4472.5|4480|4476|4480.5|4476.5|4476|4472|123
1651218540000|2022-04-29 07:49:00|4480.5|4476.5|4478.5|4474.5|4481|4477|4478.5|4474.5|80
1651218550000|2022-04-29 07:49:10|4477.5|4473.5|4478.5|4474.5|4479.5|4475.5|4477.5|4473.5|78
1651218560000|2022-04-29 07:49:20|4476.5|4472.5|4478.5|4474.5|4478.5|4474.5|4476.5|4472.5|122
1651218570000|2022-04-29 07:49:30|4479.5|4475.5|4478.5|4474.5|4479.5|4475.5|4477.5|4473.5|56
1651218580000|2022-04-29 07:49:40|4477.5|4473.5|4478.5|4474.5|4479.5|4475.5|4477.5|4473.5|42
1651218590000|2022-04-29 07:49:50|4478|4474|4477.5|4473.5|4478|4474|4476.5|4472.5|51
1651218600000|2022-04-29 07:50:00|4478.5|4474.5|4476.5|4472.5|4479.5|4475.5|4474.5|4470.5|118
1651218610000|2022-04-29 07:50:10|4477|4473|4477.5|4473.5|4478.5|4474.5|4476.5|4472.5|137
1651218620000|2022-04-29 07:50:20|4476|4472|4478|4474|4478|4474|4476|4472|89
1651218630000|2022-04-29 07:50:30|4478.5|4474.5|4478|4474|4481.5|4477.5|4478|4474|233
1651218640000|2022-04-29 07:50:40|4478.5|4474.5|4475.5|4471.5|4479.5|4475.5|4475|4471|122
1651218650000|2022-04-29 07:50:50|4475|4471|4473.5|4469.5|4475.5|4471.5|4472.5|4468.5|164
1651218660000|2022-04-29 07:51:00|4474.5|4470.5|4477|4473|4477|4473|4473.5|4469.5|91
1651218670000|2022-04-29 07:51:10|4477.5|4473.5|4476.5|4472.5|4478.5|4474.5|4476.5|4472.5|64
1651218680000|2022-04-29 07:51:20|4477|4473|4480.5|4476.5|4481.5|4477.5|4477|4473|67
1651218690000|2022-04-29 07:51:30|4481.5|4477.5|4481.5|4477.5|4484|4480|4481.5|4477.5|109
1651218700000|2022-04-29 07:51:40|4482|4478|4483.5|4479.5|4484.5|4480.5|4481.5|4477.5|74
1651218710000|2022-04-29 07:51:50|4484|4480|4484.5|4480.5|4484.5|4480.5|4483.5|4479.5|26
1651218720000|2022-04-29 07:52:00|4485.5|4481.5|4486|4482|4486|4482|4484|4480|133
1651218730000|2022-04-29 07:52:10|4486.5|4482.5|4485|4481|4486.5|4482.5|4483.5|4479.5|78
1651218740000|2022-04-29 07:52:20|4485.5|4481.5|4487|4483|4487.5|4483.5|4485.5|4481.5|109
1651218750000|2022-04-29 07:52:30|4487.5|4483.5|4486|4482|4488.5|4484.5|4483|4479|98
1651218760000|2022-04-29 07:52:40|4485.5|4481.5|4488|4484|4488|4484|4484.5|4480.5|45
1651218770000|2022-04-29 07:52:50|4488.5|4484.5|4486|4482|4488.5|4484.5|4483.5|4479.5|68
1651218780000|2022-04-29 07:53:00|4486.5|4482.5|4488|4484|4488.5|4484.5|4485|4481|58
1651218790000|2022-04-29 07:53:10|4488.5|4484.5|4488.5|4484.5|4490.5|4486.5|4488.5|4484.5|59
1651218800000|2022-04-29 07:53:20|4488|4484|4489.5|4485.5|4489.5|4485.5|4487|4483|70
1651218810000|2022-04-29 07:53:30|4489|4485|4488.5|4484.5|4490.5|4486.5|4488|4484|62
1651218820000|2022-04-29 07:53:40|4489|4485|4491.5|4487.5|4491.5|4487.5|4488.5|4484.5|84
1651218830000|2022-04-29 07:53:50|4492|4488|4493.5|4489.5|4493.5|4489.5|4491.5|4487.5|68
1651218840000|2022-04-29 07:54:00|4493|4489|4493.5|4489.5|4493.5|4489.5|4492.5|4488.5|56
1651218850000|2022-04-29 07:54:10|4494|4490|4495.5|4491.5|4495.5|4491.5|4493.5|4489.5|105
1651218860000|2022-04-29 07:54:20|4496|4492|4496.5|4492.5|4497|4493|4495.5|4491.5|97
1651218870000|2022-04-29 07:54:30|4497.5|4493.5|4499.5|4495.5|4500.5|4496.5|4497.5|4493.5|143
1651218880000|2022-04-29 07:54:40|4500|4496|4500.5|4496.5|4500.5|4496.5|4498|4494|114
1651218890000|2022-04-29 07:54:50|4500|4496|4496|4492|4500.5|4496.5|4496|4492|130
1651218900000|2022-04-29 07:55:00|4496.5|4492.5|4495.5|4491.5|4496.5|4492.5|4493.5|4489.5|65
1651218910000|2022-04-29 07:55:10|4496.5|4492.5|4495|4491|4496.5|4492.5|4494.5|4490.5|71
1651218920000|2022-04-29 07:55:20|4495.5|4491.5|4493.5|4489.5|4495.5|4491.5|4493.5|4489.5|38
1651218930000|2022-04-29 07:55:30|4493|4489|4491.5|4487.5|4493|4489|4490|4486|61
1651218940000|2022-04-29 07:55:40|4492|4488|4492.5|4488.5|4492.5|4488.5|4490.5|4486.5|47
1651218950000|2022-04-29 07:55:50|4492|4488|4490.5|4486.5|4492.5|4488.5|4490|4486|36
1651218960000|2022-04-29 07:56:00|4490|4486|4492.5|4488.5|4493.5|4489.5|4489.5|4485.5|83
1651218970000|2022-04-29 07:56:10|4493|4489|4490.5|4486.5|4494.5|4490.5|4490.5|4486.5|62
1651218980000|2022-04-29 07:56:20|4491.5|4487.5|4488.5|4484.5|4491.5|4487.5|4488.5|4484.5|55
1651218990000|2022-04-29 07:56:30|4487.5|4483.5|4487.5|4483.5|4487.5|4483.5|4485.5|4481.5|61
1651219000000|2022-04-29 07:56:40|4488|4484|4487.5|4483.5|4488.5|4484.5|4487|4483|44
1651219010000|2022-04-29 07:56:50|4488.5|4484.5|4487.5|4483.5|4488.5|4484.5|4486.5|4482.5|53
1651219020000|2022-04-29 07:57:00|4488|4484|4486.5|4482.5|4491|4487|4486.5|4482.5|194
1651219030000|2022-04-29 07:57:10|4486|4482|4486.5|4482.5|4487.5|4483.5|4486|4482|49
1651219040000|2022-04-29 07:57:20|4486|4482|4485.5|4481.5|4486.5|4482.5|4484.5|4480.5|83
1651219050000|2022-04-29 07:57:30|4486|4482|4486.5|4482.5|4486.5|4482.5|4484.5|4480.5|89
1651219060000|2022-04-29 07:57:40|4485.5|4481.5|4485.5|4481.5|4486.5|4482.5|4485.5|4481.5|42
1651219070000|2022-04-29 07:57:50|4486.5|4482.5|4483.5|4479.5|4486.5|4482.5|4483.5|4479.5|60
1651219080000|2022-04-29 07:58:00|4482.5|4478.5|4483.5|4479.5|4485.5|4481.5|4482.5|4478.5|78
1651219090000|2022-04-29 07:58:10|4484|4480|4482.5|4478.5|4484.5|4480.5|4482.5|4478.5|77
1651219100000|2022-04-29 07:58:20|4481.5|4477.5|4481.5|4477.5|4482.5|4478.5|4480.5|4476.5|102
1651219110000|2022-04-29 07:58:30|4482|4478|4481.5|4477.5|4482.5|4478.5|4480.5|4476.5|71
1651219120000|2022-04-29 07:58:40|4481|4477|4481.5|4477.5|4482.5|4478.5|4480.5|4476.5|83
1651219130000|2022-04-29 07:58:50|4482|4478|4483.5|4479.5|4483.5|4479.5|4481.5|4477.5|120
1651219140000|2022-04-29 07:59:00|4483|4479|4484.5|4480.5|4485.5|4481.5|4483|4479|119
1651219150000|2022-04-29 07:59:10|4483.5|4479.5|4481.5|4477.5|4484|4480|4481.5|4477.5|83
1651219160000|2022-04-29 07:59:20|4482.5|4478.5|4483.5|4479.5|4484.5|4480.5|4482.5|4478.5|125
1651219170000|2022-04-29 07:59:30|4484|4480|4485.5|4481.5|4485.5|4481.5|4483.5|4479.5|66
1651219180000|2022-04-29 07:59:40|4484.5|4480.5|4483.5|4479.5|4484.5|4480.5|4481.5|4477.5|151
1651219190000|2022-04-29 07:59:50|4484|4480|4483.5|4479.5|4484.5|4480.5|4482.5|4478.5|131
1651219200000|2022-04-29 08:00:00|4485|4481|4484.5|4480.5|4486.5|4482.5|4484|4480|81
1651219210000|2022-04-29 08:00:10|4485.5|4481.5|4484.5|4480.5|4485.5|4481.5|4482|4478|77
1651219220000|2022-04-29 08:00:20|4485|4481|4483.5|4479.5|4485|4481|4483|4479|45
1651219230000|2022-04-29 08:00:30|4482.5|4478.5|4481.5|4477.5|4482.5|4478.5|4479.5|4475.5|37
1651219240000|2022-04-29 08:00:40|4481|4477|4480|4476|4481|4477|4479.5|4475.5|22
1651219250000|2022-04-29 08:00:50|4479.5|4475.5|4475.5|4471.5|4479.5|4475.5|4475.5|4471.5|70
1651219260000|2022-04-29 08:01:00|4475|4471|4478|4474|4478|4474|4473|4469|114
1651219270000|2022-04-29 08:01:10|4478.5|4474.5|4489.5|4485.5|4489.5|4485.5|4478.5|4474.5|209
1651219280000|2022-04-29 08:01:20|4490|4486|4497|4493|4497.5|4493.5|4489.5|4485.5|45
1651219290000|2022-04-29 08:01:30|4498|4494|4494.5|4490.5|4499|4495|4493.5|4489.5|138
1651219300000|2022-04-29 08:01:40|4495|4491|4499|4495|4500.5|4496.5|4494|4490|172
1651219310000|2022-04-29 08:01:50|4499.5|4495.5|4500.5|4496.5|4502.5|4498.5|4498.5|4494.5|113
1651219320000|2022-04-29 08:02:00|4500|4496|4502|4498|4502.5|4498.5|4499.5|4495.5|49
1651219330000|2022-04-29 08:02:10|4502.5|4498.5|4501.5|4497.5|4504|4500|4501.5|4497.5|109
1651219340000|2022-04-29 08:02:20|4502|4498|4503|4499|4504|4500|4501.5|4497.5|52
1651219350000|2022-04-29 08:02:30|4503.5|4499.5|4502.5|4498.5|4503.5|4499.5|4502.5|4498.5|26
1651219360000|2022-04-29 08:02:40|4501.5|4497.5|4501.5|4497.5|4502.5|4498.5|4501.5|4497.5|32
1651219370000|2022-04-29 08:02:50|4502.5|4498.5|4502.5|4498.5|4504|4500|4501.5|4497.5|78
1651219380000|2022-04-29 08:03:00|4503|4499|4501.5|4497.5|4503.5|4499.5|4500.5|4496.5|42
1651219390000|2022-04-29 08:03:10|4501|4497|4495.5|4491.5|4501|4497|4495.5|4491.5|44
1651219400000|2022-04-29 08:03:20|4495|4491|4490.5|4486.5|4495|4491|4490.5|4486.5|57
1651219410000|2022-04-29 08:03:30|4490|4486|4490.5|4486.5|4490.5|4486.5|4487.5|4483.5|70
1651219420000|2022-04-29 08:03:40|4490|4486|4485.5|4481.5|4490|4486|4484|4480|81
1651219430000|2022-04-29 08:03:50|4485|4481|4485|4481|4485.5|4481.5|4483.5|4479.5|37
1651219440000|2022-04-29 08:04:00|4485.5|4481.5|4488|4484|4488|4484|4484|4480|41
1651219450000|2022-04-29 08:04:10|4487.5|4483.5|4486.5|4482.5|4487.5|4483.5|4484.5|4480.5|24
1651219460000|2022-04-29 08:04:20|4486|4482|4485|4481|4486.5|4482.5|4484.5|4480.5|22
1651219470000|2022-04-29 08:04:30|4485.5|4481.5|4482.5|4478.5|4485.5|4481.5|4482.5|4478.5|37
1651219480000|2022-04-29 08:04:40|4481.5|4477.5|4482.5|4478.5|4482.5|4478.5|4480.5|4476.5|29
1651219490000|2022-04-29 08:04:50|4482|4478|4482.5|4478.5|4482.5|4478.5|4480.5|4476.5|50
1651219500000|2022-04-29 08:05:00|4483|4479|4484.5|4480.5|4485.5|4481.5|4482.5|4478.5|86
1651219510000|2022-04-29 08:05:10|4485|4481|4485.5|4481.5|4485.5|4481.5|4484.5|4480.5|42
1651219520000|2022-04-29 08:05:20|4486|4482|4486|4482|4487.5|4483.5|4485.5|4481.5|64
1651219530000|2022-04-29 08:05:30|4485.5|4481.5|4488.5|4484.5|4488.5|4484.5|4485.5|4481.5|51
1651219540000|2022-04-29 08:05:40|4489|4485|4487.5|4483.5|4490|4486|4487.5|4483.5|69
1651219550000|2022-04-29 08:05:50|4488.5|4484.5|4489.5|4485.5|4489.5|4485.5|4487.5|4483.5|66
1651219560000|2022-04-29 08:06:00|4488.5|4484.5|4490.5|4486.5|4490.5|4486.5|4488.5|4484.5|43
1651219570000|2022-04-29 08:06:10|4490|4486|4490.5|4486.5|4490.5|4486.5|4489.5|4485.5|41
1651219580000|2022-04-29 08:06:20|4491.5|4487.5|4485.5|4481.5|4491.5|4487.5|4485.5|4481.5|75
1651219590000|2022-04-29 08:06:30|4485|4481|4487.5|4483.5|4487.5|4483.5|4484.5|4480.5|27
1651219600000|2022-04-29 08:06:40|4487|4483|4484.5|4480.5|4487|4483|4484|4480|49
1651219610000|2022-04-29 08:06:50|4483.5|4479.5|4483.5|4479.5|4484.5|4480.5|4483.5|4479.5|74
1651219620000|2022-04-29 08:07:00|4484|4480|4483.5|4479.5|4484|4480|4481|4477|45
1651219630000|2022-04-29 08:07:10|4482.5|4478.5|4480.5|4476.5|4483.5|4479.5|4480.5|4476.5|60
1651219640000|2022-04-29 08:07:20|4481|4477|4479.5|4475.5|4481|4477|4479.5|4475.5|69
1651219650000|2022-04-29 08:07:30|4478.5|4474.5|4477.5|4473.5|4480.5|4476.5|4477.5|4473.5|54
1651219660000|2022-04-29 08:07:40|4478|4474|4478|4474|4478.5|4474.5|4477.5|4473.5|41
1651219670000|2022-04-29 08:07:50|4478.5|4474.5|4479.5|4475.5|4480.5|4476.5|4478.5|4474.5|53
1651219680000|2022-04-29 08:08:00|4480|4476|4485|4481|4485|4481|4480|4476|92
1651219690000|2022-04-29 08:08:10|4484.5|4480.5|4486.5|4482.5|4486.5|4482.5|4484.5|4480.5|53
1651219700000|2022-04-29 08:08:20|4485.5|4481.5|4484|4480|4485.5|4481.5|4480.5|4476.5|73
1651219710000|2022-04-29 08:08:30|4484.5|4480.5|4483.5|4479.5|4486.5|4482.5|4482.5|4478.5|57
1651219720000|2022-04-29 08:08:40|4483|4479|4478.5|4474.5|4483|4479|4477|4473|117
1651219730000|2022-04-29 08:08:50|4479|4475|4480|4476|4480.5|4476.5|4477|4473|35
1651219740000|2022-04-29 08:09:00|4480.5|4476.5|4478.5|4474.5|4481|4477|4478.5|4474.5|41
1651219750000|2022-04-29 08:09:10|4479|4475|4476.5|4472.5|4479.5|4475.5|4475.5|4471.5|43
1651219760000|2022-04-29 08:09:20|4477|4473|4480.5|4476.5|4482.5|4478.5|4477|4473|53
1651219770000|2022-04-29 08:09:30|4481.5|4477.5|4478.5|4474.5|4482.5|4478.5|4478.5|4474.5|51
1651219780000|2022-04-29 08:09:40|4477.5|4473.5|4481|4477|4481.5|4477.5|4477.5|4473.5|67
1651219790000|2022-04-29 08:09:50|4480.5|4476.5|4480.5|4476.5|4481.5|4477.5|4479|4475|45
1651219800000|2022-04-29 08:10:00|4481.5|4477.5|4478|4474|4482.5|4478.5|4477.5|4473.5|181
1651219810000|2022-04-29 08:10:10|4478.5|4474.5|4478.5|4474.5|4479|4475|4477|4473|67
1651219820000|2022-04-29 08:10:20|4477.5|4473.5|4477.5|4473.5|4479|4475|4477.5|4473.5|65
1651219830000|2022-04-29 08:10:30|4477|4473|4476|4472|4477.5|4473.5|4474.5|4470.5|47
1651219840000|2022-04-29 08:10:40|4475.5|4471.5|4476.5|4472.5|4476.5|4472.5|4475.5|4471.5|37
1651219850000|2022-04-29 08:10:50|4477|4473|4479.5|4475.5|4479.5|4475.5|4477|4473|44
1651219860000|2022-04-29 08:11:00|4478.5|4474.5|4480.5|4476.5|4480.5|4476.5|4478.5|4474.5|126
1651219870000|2022-04-29 08:11:10|4480|4476|4478.5|4474.5|4481.5|4477.5|4478.5|4474.5|93
1651219880000|2022-04-29 08:11:20|4479|4475|4475.5|4471.5|4479|4475|4475.5|4471.5|63
1651219890000|2022-04-29 08:11:30|4474.5|4470.5|4475.5|4471.5|4476.5|4472.5|4474.5|4470.5|68
1651219900000|2022-04-29 08:11:40|4474.5|4470.5|4476.5|4472.5|4478.5|4474.5|4474.5|4470.5|93
1651219910000|2022-04-29 08:11:50|4477.5|4473.5|4476|4472|4477.5|4473.5|4475.5|4471.5|40
1651219920000|2022-04-29 08:12:00|4476.5|4472.5|4475.5|4471.5|4476.5|4472.5|4474.5|4470.5|35
1651219930000|2022-04-29 08:12:10|4476|4472|4474.5|4470.5|4477.5|4473.5|4473.5|4469.5|50
1651219940000|2022-04-29 08:12:20|4474|4470|4473|4469|4474|4470|4472.5|4468.5|52
1651219950000|2022-04-29 08:12:30|4472.5|4468.5|4473.5|4469.5|4473.5|4469.5|4472.5|4468.5|41
1651219960000|2022-04-29 08:12:40|4473|4469|4477.5|4473.5|4477.5|4473.5|4473|4469|76
1651219970000|2022-04-29 08:12:50|4476.5|4472.5|4474.5|4470.5|4477|4473|4474.5|4470.5|54
1651219980000|2022-04-29 08:13:00|4474|4470|4472.5|4468.5|4474|4470|4471.5|4467.5|70
1651219990000|2022-04-29 08:13:10|4473|4469|4476|4472|4476|4472|4472.5|4468.5|58
1651220000000|2022-04-29 08:13:20|4475.5|4471.5|4476|4472|4476|4472|4475.5|4471.5|33
1651220010000|2022-04-29 08:13:30|4475.5|4471.5|4473.5|4469.5|4476.5|4472.5|4473.5|4469.5|47
1651220020000|2022-04-29 08:13:40|4472.5|4468.5|4471.5|4467.5|4473.5|4469.5|4471.5|4467.5|46
1651220030000|2022-04-29 08:13:50|4470.5|4466.5|4471|4467|4471.5|4467.5|4469.5|4465.5|35
1651220040000|2022-04-29 08:14:00|4471.5|4467.5|4469.5|4465.5|4471.5|4467.5|4468.5|4464.5|96
1651220050000|2022-04-29 08:14:10|4469|4465|4472.5|4468.5|4472.5|4468.5|4468.5|4464.5|51
1651220060000|2022-04-29 08:14:20|4472|4468|4469.5|4465.5|4472|4468|4467.5|4463.5|58
1651220070000|2022-04-29 08:14:30|4470|4466|4467|4463|4470.5|4466.5|4467|4463|62
1651220080000|2022-04-29 08:14:40|4467.5|4463.5|4463.5|4459.5|4467.5|4463.5|4463.5|4459.5|91
1651220090000|2022-04-29 08:14:50|4464|4460|4463.5|4459.5|4464|4460|4463.5|4459.5|41
1651220100000|2022-04-29 08:15:00|4462.5|4458.5|4463.5|4459.5|4463.5|4459.5|4462|4458|64
1651220110000|2022-04-29 08:15:10|4464|4460|4461.5|4457.5|4464|4460|4460.5|4456.5|69
1651220120000|2022-04-29 08:15:20|4462|4458|4462.5|4458.5|4462.5|4458.5|4461|4457|45
1651220130000|2022-04-29 08:15:30|4462|4458|4464|4460|4464|4460|4462|4458|56
1651220140000|2022-04-29 08:15:40|4463.5|4459.5|4463.5|4459.5|4464.5|4460.5|4463.5|4459.5|44
1651220150000|2022-04-29 08:15:50|4464.5|4460.5|4463.5|4459.5|4464.5|4460.5|4463.5|4459.5|1078
1651220160000|2022-04-29 08:16:00|4464|4460|4462.5|4458.5|4464.5|4460.5|4462.5|4458.5|390
1651220170000|2022-04-29 08:16:10|4461.5|4457.5|4462.5|4458.5|4462.5|4458.5|4461.5|4457.5|35
1651220180000|2022-04-29 08:16:20|4463|4459|4461.5|4457.5|4463|4459|4461.5|4457.5|46
1651220190000|2022-04-29 08:16:30|4462.5|4458.5|4462.5|4458.5|4462.5|4458.5|4462.5|4458.5|40
1651220200000|2022-04-29 08:16:40|4463.5|4459.5|4462.5|4458.5|4463.5|4459.5|4462.5|4458.5|42
1651220210000|2022-04-29 08:16:50|4461.5|4457.5|4461.5|4457.5|4461.5|4457.5|4461.5|4457.5|38
1651220220000|2022-04-29 08:17:00|4461|4457|4461.5|4457.5|4461.5|4457.5|4460.5|4456.5|55
1651220230000|2022-04-29 08:17:10|4460.5|4456.5|4460.5|4456.5|4461|4457|4460|4456|47
1651220240000|2022-04-29 08:17:20|4460|4456|4459.5|4455.5|4460.5|4456.5|4459.5|4455.5|57
1651220250000|2022-04-29 08:17:30|4458.5|4454.5|4458.5|4454.5|4459.5|4455.5|4458.5|4454.5|63
1651220260000|2022-04-29 08:17:40|4458|4454|4461.5|4457.5|4461.5|4457.5|4457.5|4453.5|93
1651220270000|2022-04-29 08:17:50|4461|4457|4460|4456|4461|4457|4459.5|4455.5|79
1651220280000|2022-04-29 08:18:00|4459.5|4455.5|4458.5|4454.5|4459.5|4455.5|4458.5|4454.5|62
1651220290000|2022-04-29 08:18:10|4457.5|4453.5|4457.5|4453.5|4457.5|4453.5|4457.5|4453.5|44
1651220300000|2022-04-29 08:18:20|4458|4454|4457.5|4453.5|4458|4454|4457.5|4453.5|48
1651220310000|2022-04-29 08:18:30|4458|4454|4457|4453|4458|4454|4456.5|4452.5|54
1651220320000|2022-04-29 08:18:40|4457.5|4453.5|4458.5|4454.5|4459|4455|4456.5|4452.5|58
1651220330000|2022-04-29 08:18:50|4459|4455|4457.5|4453.5|4460.5|4456.5|4457.5|4453.5|66
1651220340000|2022-04-29 08:19:00|4458.5|4454.5|4456.5|4452.5|4458.5|4454.5|4455.5|4451.5|52
1651220350000|2022-04-29 08:19:10|4455.5|4451.5|4454.5|4450.5|4456|4452|4454.5|4450.5|58
1651220360000|2022-04-29 08:19:20|4454|4450|4454.5|4450.5|4454.5|4450.5|4453.5|4449.5|53
1651220370000|2022-04-29 08:19:30|4453.5|4449.5|4455.5|4451.5|4455.5|4451.5|4453.5|4449.5|31
1651220380000|2022-04-29 08:19:40|4456|4452|4460|4456|4460|4456|4455.5|4451.5|53
1651220390000|2022-04-29 08:19:50|4460.5|4456.5|4460|4456|4460.5|4456.5|4458.5|4454.5|39
1651220400000|2022-04-29 08:20:00|4460.5|4456.5|4458.5|4454.5|4460.5|4456.5|4458.5|4454.5|48
1651220410000|2022-04-29 08:20:10|4459.5|4455.5|4459.5|4455.5|4459.5|4455.5|4459.5|4455.5|24
1651220420000|2022-04-29 08:20:20|4460|4456|4459.5|4455.5|4460.5|4456.5|4459.5|4455.5|36
1651220430000|2022-04-29 08:20:30|4460|4456|4461|4457|4461|4457|4459.5|4455.5|46
1651220440000|2022-04-29 08:20:40|4461.5|4457.5|4462.5|4458.5|4463|4459|4461.5|4457.5|28
1651220450000|2022-04-29 08:20:50|4463|4459|4464.5|4460.5|4464.5|4460.5|4462.5|4458.5|36
1651220460000|2022-04-29 08:21:00|4465|4461|4462.5|4458.5|4465.5|4461.5|4462.5|4458.5|58
1651220470000|2022-04-29 08:21:10|4463.5|4459.5|4466.5|4462.5|4466.5|4462.5|4463.5|4459.5|38
1651220480000|2022-04-29 08:21:20|4467|4463|4469.5|4465.5|4469.5|4465.5|4467|4463|40
1651220490000|2022-04-29 08:21:30|4470|4466|4470.5|4466.5|4470.5|4466.5|4468.5|4464.5|61
1651220500000|2022-04-29 08:21:40|4471|4467|4473|4469|4473|4469|4470.5|4466.5|30
1651220510000|2022-04-29 08:21:50|4473.5|4469.5|4472|4468|4474.5|4470.5|4471.5|4467.5|55
1651220520000|2022-04-29 08:22:00|4473.5|4469.5|4474|4470|4474.5|4470.5|4473|4469|40
1651220530000|2022-04-29 08:22:10|4474.5|4470.5|4476.5|4472.5|4476.5|4472.5|4474.5|4470.5|57
1651220540000|2022-04-29 08:22:20|4477|4473|4477|4473|4479|4475|4477|4473|56
1651220550000|2022-04-29 08:22:30|4476.5|4472.5|4469|4465|4477.5|4473.5|4469|4465|107
1651220560000|2022-04-29 08:22:40|4468.5|4464.5|4464.5|4460.5|4468.5|4464.5|4464.5|4460.5|52
1651220570000|2022-04-29 08:22:50|4465|4461|4468.5|4464.5|4469.5|4465.5|4465|4461|57
1651220580000|2022-04-29 08:23:00|4469|4465|4469.5|4465.5|4469.5|4465.5|4468.5|4464.5|46
1651220590000|2022-04-29 08:23:10|4470|4466|4470|4466|4470|4466|4468.5|4464.5|51
1651220600000|2022-04-29 08:23:20|4469.5|4465.5|4470|4466|4470.5|4466.5|4469.5|4465.5|43
1651220610000|2022-04-29 08:23:30|4469.5|4465.5|4467.5|4463.5|4469.5|4465.5|4467.5|4463.5|50
1651220620000|2022-04-29 08:23:40|4468|4464|4469|4465|4469|4465|4467.5|4463.5|51
1651220630000|2022-04-29 08:23:50|4468.5|4464.5|4468.5|4464.5|4469|4465|4468.5|4464.5|45
1651220640000|2022-04-29 08:24:00|4469|4465|4468.5|4464.5|4469|4465|4468.5|4464.5|50
1651220650000|2022-04-29 08:24:10|4467.5|4463.5|4466.5|4462.5|4467.5|4463.5|4466.5|4462.5|62
1651220660000|2022-04-29 08:24:20|4466|4462|4463.5|4459.5|4466.5|4462.5|4463.5|4459.5|54
1651220670000|2022-04-29 08:24:30|4463|4459|4460.5|4456.5|4463|4459|4460.5|4456.5|35
1651220680000|2022-04-29 08:24:40|4459.5|4455.5|4460|4456|4460.5|4456.5|4459.5|4455.5|27
1651220690000|2022-04-29 08:24:50|4459.5|4455.5|4460.5|4456.5|4461|4457|4459.5|4455.5|51
1651220700000|2022-04-29 08:25:00|4461|4457|4461.5|4457.5|4462.5|4458.5|4461|4457|50
1651220710000|2022-04-29 08:25:10|4462|4458|4465|4461|4465|4461|4460.5|4456.5|40
1651220720000|2022-04-29 08:25:20|4464.5|4460.5|4464.5|4460.5|4466|4462|4464.5|4460.5|37
1651220730000|2022-04-29 08:25:30|4465|4461|4466|4462|4466|4462|4464.5|4460.5|29
1651220740000|2022-04-29 08:25:40|4465.5|4461.5|4462.5|4458.5|4465.5|4461.5|4462.5|4458.5|60
1651220750000|2022-04-29 08:25:50|4463|4459|4462.5|4458.5|4463|4459|4461.5|4457.5|25
1651220760000|2022-04-29 08:26:00|4463.5|4459.5|4464.5|4460.5|4465.5|4461.5|4463.5|4459.5|46
1651220770000|2022-04-29 08:26:10|4465.5|4461.5|4465.5|4461.5|4466|4462|4464.5|4460.5|36
1651220780000|2022-04-29 08:26:20|4465|4461|4466.5|4462.5|4467.5|4463.5|4465|4461|34
1651220790000|2022-04-29 08:26:30|4467.5|4463.5|4469.5|4465.5|4469.5|4465.5|4466.5|4462.5|47
1651220800000|2022-04-29 08:26:40|4469|4465|4471.5|4467.5|4471.5|4467.5|4469|4465|36
1651220810000|2022-04-29 08:26:50|4472|4468|4472.5|4468.5|4472.5|4468.5|4470.5|4466.5|50
1651220820000|2022-04-29 08:27:00|4472|4468|4474|4470|4474.5|4470.5|4472|4468|60
1651220830000|2022-04-29 08:27:10|4473.5|4469.5|4474.5|4470.5|4475|4471|4472.5|4468.5|47
1651220840000|2022-04-29 08:27:20|4475|4471|4473|4469|4476|4472|4473|4469|49
1651220850000|2022-04-29 08:27:30|4473.5|4469.5|4476.5|4472.5|4476.5|4472.5|4473.5|4469.5|36
1651220860000|2022-04-29 08:27:40|4477|4473|4476.5|4472.5|4478|4474|4475.5|4471.5|32
1651220870000|2022-04-29 08:27:50|4478|4474|4479|4475|4479|4475|4476.5|4472.5|34
1651220880000|2022-04-29 08:28:00|4478|4474|4477|4473|4480.5|4476.5|4476.5|4472.5|74
1651220890000|2022-04-29 08:28:10|4477.5|4473.5|4476.5|4472.5|4478|4474|4476.5|4472.5|46
1651220900000|2022-04-29 08:28:20|4476|4472|4472.5|4468.5|4476|4472|4472.5|4468.5|58
1651220910000|2022-04-29 08:28:30|4473|4469|4471.5|4467.5|4473|4469|4471.5|4467.5|13
1651220920000|2022-04-29 08:28:40|4472.5|4468.5|4473.5|4469.5|4474|4470|4472|4468|31
1651220930000|2022-04-29 08:28:50|4474|4470|4478|4474|4478|4474|4474|4470|28
1651220940000|2022-04-29 08:29:00|4477|4473|4479.5|4475.5|4480|4476|4477|4473|35
1651220950000|2022-04-29 08:29:10|4480|4476|4480|4476|4480.5|4476.5|4479.5|4475.5|29
1651220960000|2022-04-29 08:29:20|4480.5|4476.5|4480|4476|4481|4477|4479.5|4475.5|33
1651220970000|2022-04-29 08:29:30|4480.5|4476.5|4480|4476|4481.5|4477.5|4480|4476|31
1651220980000|2022-04-29 08:29:40|4480.5|4476.5|4482|4478|4482|4478|4480.5|4476.5|33
1651220990000|2022-04-29 08:29:50|4482.5|4478.5|4483|4479|4484.5|4480.5|4481.5|4477.5|44
1651221000000|2022-04-29 08:30:00|4485.3|4476.3|4483.7|4474.7|4485.5|4476.5|4483.7|4474.7|0
1651221010000|2022-04-29 08:30:10|4483.4|4474.4|4483.1|4474.1|4483.4|4474.4|4482.7|4473.7|0
1651221020000|2022-04-29 08:30:20|4483.4|4474.4|4483.6|4474.6|4483.6|4474.6|4483.3|4474.3|0
1651221030000|2022-04-29 08:30:30|4483.7|4474.7|4484.4|4475.4|4484.6|4475.6|4483.7|4474.7|0
1651221040000|2022-04-29 08:30:40|4484.3|4475.3|4483|4474|4484.3|4475.3|4483|4474|0
1651221050000|2022-04-29 08:30:50|4483.1|4474.1|4483.1|4474.1|4483.1|4474.1|4482.7|4473.7|0
1651221060000|2022-04-29 08:31:00|4483.6|4474.6|4483.7|4474.7|4483.7|4474.7|4483|4474|0
1651221070000|2022-04-29 08:31:10|4483.6|4474.6|4483.2|4474.2|4484.2|4475.2|4483.2|4474.2|0
1651221080000|2022-04-29 08:31:20|4483.3|4474.3|4483.7|4474.7|4483.7|4474.7|4483.2|4474.2|0
1651221090000|2022-04-29 08:31:30|4483.9|4474.9|4483.5|4474.5|4483.9|4474.9|4483.5|4474.5|0
1651221100000|2022-04-29 08:31:40|4483.7|4474.7|4483.9|4474.9|4484.2|4475.2|4483.7|4474.7|0
1651221110000|2022-04-29 08:31:50|4484.1|4475.1|4482.6|4473.6|4484.1|4475.1|4482.6|4473.6|0
1651221120000|2022-04-29 08:32:00|4482.3|4473.3|4482.1|4473.1|4482.6|4473.6|4481.9|4472.9|0
1651221130000|2022-04-29 08:32:10|4482.3|4473.3|4482.7|4473.7|4482.7|4473.7|4482.1|4473.1|0
1651221140000|2022-04-29 08:32:20|4482.5|4473.5|4483.8|4474.8|4484|4475|4482.5|4473.5|0
1651221150000|2022-04-29 08:32:30|4483.4|4474.4|4483|4474|4483.5|4474.5|4483|4474|0
1651221160000|2022-04-29 08:32:40|4483.3|4474.3|4483.7|4474.7|4483.7|4474.7|4483.1|4474.1|0
1651221170000|2022-04-29 08:32:50|4483.4|4474.4|4483.4|4474.4|4483.4|4474.4|4483.4|4474.4|0
1651221180000|2022-04-29 08:33:00|4483.7|4474.7|4484|4475|4484|4475|4483.7|4474.7|0
1651221190000|2022-04-29 08:33:10|4483.7|4474.7|4483.6|4474.6|4484.3|4475.3|4483.6|4474.6|0
1651221200000|2022-04-29 08:33:20|4483.4|4474.4|4481.8|4472.8|4483.4|4474.4|4481.8|4472.8|0
1651221210000|2022-04-29 08:33:30|4481.6|4472.6|4481.8|4472.8|4482|4473|4481.6|4472.6|0
1651221220000|2022-04-29 08:33:40|4481.5|4472.5|4481.5|4472.5|4481.9|4472.9|4481.5|4472.5|0
1651221230000|2022-04-29 08:33:50|4481.2|4472.2|4480|4471|4481.2|4472.2|4479.9|4470.9|0
1651221240000|2022-04-29 08:34:00|4479.5|4470.5|4479.5|4470.5|4479.5|4470.5|4479.3|4470.3|0
1651221250000|2022-04-29 08:34:10|4479.2|4470.2|4478.6|4469.6|4479.3|4470.3|4478.2|4469.2|0
1651221260000|2022-04-29 08:34:20|4478.5|4469.5|4478.2|4469.2|4478.6|4469.6|4478.2|4469.2|0
1651221270000|2022-04-29 08:34:30|4477.9|4468.9|4477.9|4468.9|4478.2|4469.2|4477.4|4468.4|0
1651221280000|2022-04-29 08:34:40|4478.2|4469.2|4477.4|4468.4|4478.3|4469.3|4477.2|4468.2|0
1651221290000|2022-04-29 08:34:50|4477.2|4468.2|4476.9|4467.9|4477.3|4468.3|4476.7|4467.7|0
1651221300000|2022-04-29 08:35:00|4476.7|4467.7|4477.4|4468.4|4477.4|4468.4|4476.4|4467.4|0
1651221310000|2022-04-29 08:35:10|4477.3|4468.3|4478.3|4469.3|4478.3|4469.3|4477.2|4468.2|0
1651221320000|2022-04-29 08:35:20|4478.1|4469.1|4477|4468|4478.1|4469.1|4477|4468|0
1651221330000|2022-04-29 08:35:30|4476.7|4467.7|4476.3|4467.3|4476.7|4467.7|4476.1|4467.1|0
1651221340000|2022-04-29 08:35:40|4476.1|4467.1|4476.8|4467.8|4476.8|4467.8|4476.1|4467.1|0
1651221350000|2022-04-29 08:35:50|4477|4468|4478.5|4469.5|4478.9|4469.9|4477|4468|0
1651221360000|2022-04-29 08:36:00|4478.6|4469.6|4477.3|4468.3|4478.6|4469.6|4477.3|4468.3|0
1651221370000|2022-04-29 08:36:10|4477.2|4468.2|4477|4468|4477.4|4468.4|4476.9|4467.9|0
1651221380000|2022-04-29 08:36:20|4476.9|4467.9|4476.6|4467.6|4476.9|4467.9|4476.6|4467.6|0
1651221390000|2022-04-29 08:36:30|4476.7|4467.7|4477.3|4468.3|4477.6|4468.6|4476.7|4467.7|0
1651221400000|2022-04-29 08:36:40|4477.6|4468.6|4475|4466|4477.6|4468.6|4475|4466|0
1651221410000|2022-04-29 08:36:50|4474.9|4465.9|4474.6|4465.6|4475.2|4466.2|4474.4|4465.4|0
1651221420000|2022-04-29 08:37:00|4474.3|4465.3|4473.6|4464.6|4474.6|4465.6|4473.6|4464.6|0
1651221430000|2022-04-29 08:37:10|4473|4464|4472.8|4463.8|4473.1|4464.1|4472.3|4463.3|0
1651221440000|2022-04-29 08:37:20|4472.5|4463.5|4473.3|4464.3|4473.3|4464.3|4472.5|4463.5|0
1651221450000|2022-04-29 08:37:30|4474.1|4465.1|4473|4464|4474.1|4465.1|4473|4464|0
1651221460000|2022-04-29 08:37:40|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|4472.3|4463.3|0
1651221470000|2022-04-29 08:37:50|4472.6|4463.6|4472.1|4463.1|4472.6|4463.6|4472.1|4463.1|0
1651221480000|2022-04-29 08:38:00|4471.9|4462.9|4472.7|4463.7|4472.8|4463.8|4471.9|4462.9|0
1651221490000|2022-04-29 08:38:10|4472.6|4463.6|4472.4|4463.4|4473.3|4464.3|4472.4|4463.4|0
1651221500000|2022-04-29 08:38:20|4472.7|4463.7|4473|4464|4473.3|4464.3|4472.4|4463.4|0
1651221510000|2022-04-29 08:38:30|4472.7|4463.7|4472.4|4463.4|4473|4464|4472.4|4463.4|0
1651221520000|2022-04-29 08:38:40|4472.6|4463.6|4472.4|4463.4|4472.6|4463.6|4471.7|4462.7|0
1651221530000|2022-04-29 08:38:50|4472.3|4463.3|4473.3|4464.3|4473.3|4464.3|4472.1|4463.1|0
1651221540000|2022-04-29 08:39:00|4473.6|4464.6|4473.7|4464.7|4473.7|4464.7|4473.1|4464.1|0
1651221550000|2022-04-29 08:39:10|4474|4465|4474.7|4465.7|4474.7|4465.7|4473.6|4464.6|0
1651221560000|2022-04-29 08:39:20|4474.4|4465.4|4475.3|4466.3|4475.3|4466.3|4474.4|4465.4|0
1651221570000|2022-04-29 08:39:30|4475.6|4466.6|4475|4466|4475.8|4466.8|4475|4466|0
1651221580000|2022-04-29 08:39:40|4473.7|4464.7|4472.9|4463.9|4474|4465|4472.7|4463.7|0
1651221590000|2022-04-29 08:39:50|4472.7|4463.7|4472.3|4463.3|4472.7|4463.7|4472|4463|0
1651221600000|2022-04-29 08:40:00|4472.6|4463.6|4471.9|4462.9|4472.6|4463.6|4471.9|4462.9|0
1651221610000|2022-04-29 08:40:10|4472.1|4463.1|4473.4|4464.4|4473.4|4464.4|4472.1|4463.1|0
1651221620000|2022-04-29 08:40:20|4473.2|4464.2|4472.7|4463.7|4473.2|4464.2|4472.4|4463.4|0
1651221630000|2022-04-29 08:40:30|4472.6|4463.6|4472.7|4463.7|4472.7|4463.7|4472.4|4463.4|0
1651221640000|2022-04-29 08:40:40|4472.6|4463.6|4472.7|4463.7|4472.7|4463.7|4472.3|4463.3|0
1651221650000|2022-04-29 08:40:50|4472.4|4463.4|4472.1|4463.1|4472.7|4463.7|4472.1|4463.1|0
1651221660000|2022-04-29 08:41:00|4471.9|4462.9|4472|4463|4472.4|4463.4|4471.7|4462.7|0
1651221670000|2022-04-29 08:41:10|4472.3|4463.3|4471.4|4462.4|4472.3|4463.3|4471.4|4462.4|0
1651221680000|2022-04-29 08:41:20|4471.7|4462.7|4472.3|4463.3|4472.7|4463.7|4471.7|4462.7|0
1651221690000|2022-04-29 08:41:30|4472.1|4463.1|4472.3|4463.3|4472.6|4463.6|4472.1|4463.1|0
1651221700000|2022-04-29 08:41:40|4472.1|4463.1|4472.7|4463.7|4472.7|4463.7|4472.1|4463.1|0
1651221710000|2022-04-29 08:41:50|4472.6|4463.6|4472.7|4463.7|4472.7|4463.7|4471.7|4462.7|0
1651221720000|2022-04-29 08:42:00|4472.8|4463.8|4474.5|4465.5|4474.5|4465.5|4472.6|4463.6|0
1651221730000|2022-04-29 08:42:10|4474.7|4465.7|4476.1|4467.1|4476.2|4467.2|4474.7|4465.7|0
1651221740000|2022-04-29 08:42:20|4475.9|4466.9|4474.3|4465.3|4475.9|4466.9|4473.6|4464.6|0
1651221750000|2022-04-29 08:42:30|4474.6|4465.6|4474.6|4465.6|4474.6|4465.6|4474.3|4465.3|0
1651221760000|2022-04-29 08:42:40|4474.9|4465.9|4474.6|4465.6|4474.9|4465.9|4474.5|4465.5|0
1651221770000|2022-04-29 08:42:50|4474.3|4465.3|4472|4463|4474.3|4465.3|4472|4463|0
1651221780000|2022-04-29 08:43:00|4471.8|4462.8|4472.9|4463.9|4473.1|4464.1|4471.8|4462.8|0
1651221790000|2022-04-29 08:43:10|4472.4|4463.4|4473.1|4464.1|4473.4|4464.4|4472.4|4463.4|0
1651221800000|2022-04-29 08:43:20|4473.3|4464.3|4473.4|4464.4|4473.4|4464.4|4473|4464|0
1651221810000|2022-04-29 08:43:30|4473.6|4464.6|4473.1|4464.1|4474.2|4465.2|4473.1|4464.1|0
1651221820000|2022-04-29 08:43:40|4473.3|4464.3|4473.4|4464.4|4473.6|4464.6|4473.1|4464.1|0
1651221830000|2022-04-29 08:43:50|4473.6|4464.6|4473.9|4464.9|4473.9|4464.9|4473.4|4464.4|0
1651221840000|2022-04-29 08:44:00|4473.7|4464.7|4473.3|4464.3|4473.9|4464.9|4472.6|4463.6|0
1651221850000|2022-04-29 08:44:10|4473.1|4464.1|4472.3|4463.3|4473.1|4464.1|4471.8|4462.8|0
1651221860000|2022-04-29 08:44:20|4472.6|4463.6|4472.4|4463.4|4472.9|4463.9|4472.4|4463.4|0
1651221870000|2022-04-29 08:44:30|4472.3|4463.3|4471.6|4462.6|4472.3|4463.3|4471.6|4462.6|0
1651221880000|2022-04-29 08:44:40|4471.3|4462.3|4470.3|4461.3|4471.3|4462.3|4470.3|4461.3|0
1651221890000|2022-04-29 08:44:50|4470|4461|4470.8|4461.8|4470.8|4461.8|4470|4461|0
1651221900000|2022-04-29 08:45:00|4470.5|4461.5|4470.4|4461.4|4470.5|4461.5|4469.7|4460.7|0
1651221910000|2022-04-29 08:45:10|4470.5|4461.5|4471.6|4462.6|4471.8|4462.8|4470.5|4461.5|0
1651221920000|2022-04-29 08:45:20|4471.7|4462.7|4473.1|4464.1|4473.1|4464.1|4471.7|4462.7|0
1651221930000|2022-04-29 08:45:30|4473|4464|4474.6|4465.6|4474.9|4465.9|4473|4464|0
1651221940000|2022-04-29 08:45:40|4474.8|4465.8|4474.9|4465.9|4475.2|4466.2|4474.5|4465.5|0
1651221950000|2022-04-29 08:45:50|4475.5|4466.5|4474.9|4465.9|4475.5|4466.5|4474.9|4465.9|0
1651221960000|2022-04-29 08:46:00|4474.3|4465.3|4474.9|4465.9|4475.2|4466.2|4474.2|4465.2|0
1651221970000|2022-04-29 08:46:10|4475.5|4466.5|4474.9|4465.9|4475.8|4466.8|4474.7|4465.7|0
1651221980000|2022-04-29 08:46:20|4474.7|4465.7|4474.7|4465.7|4474.7|4465.7|4474.2|4465.2|0
1651221990000|2022-04-29 08:46:30|4474.9|4465.9|4475.2|4466.2|4475.8|4466.8|4474.9|4465.9|0
1651222000000|2022-04-29 08:46:40|4475|4466|4474.9|4465.9|4475.2|4466.2|4474.7|4465.7|0
1651222010000|2022-04-29 08:46:50|4475|4466|4476.9|4467.9|4477.2|4468.2|4475|4466|0
1651222020000|2022-04-29 08:47:00|4477.1|4468.1|4477.5|4468.5|4477.5|4468.5|4476.6|4467.6|0
1651222030000|2022-04-29 08:47:10|4477.2|4468.2|4477.6|4468.6|4477.6|4468.6|4477.1|4468.1|0
1651222040000|2022-04-29 08:47:20|4477.8|4468.8|4477.2|4468.2|4477.8|4468.8|4477.2|4468.2|0
1651222050000|2022-04-29 08:47:30|4476.9|4467.9|4476.5|4467.5|4477.2|4468.2|4476.5|4467.5|0
1651222060000|2022-04-29 08:47:40|4475.6|4466.6|4476.5|4467.5|4476.9|4467.9|4475.5|4466.5|0
1651222070000|2022-04-29 08:47:50|4475.8|4466.8|4475.3|4466.3|4475.8|4466.8|4475.3|4466.3|0
1651222080000|2022-04-29 08:48:00|4475.2|4466.2|4475.2|4466.2|4475.2|4466.2|4474.6|4465.6|0
1651222090000|2022-04-29 08:48:10|4475.5|4466.5|4474.8|4465.8|4476.2|4467.2|4474.6|4465.6|0
1651222100000|2022-04-29 08:48:20|4474.6|4465.6|4475.3|4466.3|4475.6|4466.6|4474.6|4465.6|0
1651222110000|2022-04-29 08:48:30|4475.1|4466.1|4474.8|4465.8|4475.1|4466.1|4474.6|4465.6|0
1651222120000|2022-04-29 08:48:40|4475.1|4466.1|4475.3|4466.3|4475.3|4466.3|4474.6|4465.6|0
1651222130000|2022-04-29 08:48:50|4475.5|4466.5|4474.8|4465.8|4475.8|4466.8|4474.8|4465.8|0
1651222140000|2022-04-29 08:49:00|4474.9|4465.9|4475.2|4466.2|4475.2|4466.2|4474.3|4465.3|0
1651222150000|2022-04-29 08:49:10|4474.9|4465.9|4474.8|4465.8|4474.9|4465.9|4474.2|4465.2|0
1651222160000|2022-04-29 08:49:20|4474.9|4465.9|4474.8|4465.8|4475.2|4466.2|4474.5|4465.5|0
1651222170000|2022-04-29 08:49:30|4474.9|4465.9|4474.9|4465.9|4474.9|4465.9|4474.9|4465.9|0
1651222180000|2022-04-29 08:49:40|4475.2|4466.2|4476.5|4467.5|4476.5|4467.5|4474.9|4465.9|0
1651222190000|2022-04-29 08:49:50|4476.4|4467.4|4476.2|4467.2|4477.1|4468.1|4476.2|4467.2|0
1651222200000|2022-04-29 08:50:00|4476|4467|4475.5|4466.5|4476.4|4467.4|4475.5|4466.5|0
1651222210000|2022-04-29 08:50:10|4475.4|4466.4|4475.2|4466.2|4475.8|4466.8|4475.2|4466.2|0
1651222220000|2022-04-29 08:50:20|4475.4|4466.4|4476.7|4467.7|4477|4468|4475.4|4466.4|0
1651222230000|2022-04-29 08:50:30|4476.8|4467.8|4476.1|4467.1|4476.8|4467.8|4476.1|4467.1|0
1651222240000|2022-04-29 08:50:40|4476.4|4467.4|4476.4|4467.4|4476.5|4467.5|4476.1|4467.1|0
1651222250000|2022-04-29 08:50:50|4476.1|4467.1|4476|4467|4476.1|4467.1|4476|4467|0
1651222260000|2022-04-29 08:51:00|4476.1|4467.1|4476|4467|4476.1|4467.1|4475.3|4466.3|0
1651222270000|2022-04-29 08:51:10|4476.1|4467.1|4475|4466|4476.3|4467.3|4475|4466|0
1651222280000|2022-04-29 08:51:20|4475.3|4466.3|4475.1|4466.1|4475.3|4466.3|4475|4466|0
1651222290000|2022-04-29 08:51:30|4475.3|4466.3|4475|4466|4475.3|4466.3|4475|4466|0
1651222300000|2022-04-29 08:51:40|4475.3|4466.3|4475.3|4466.3|4475.5|4466.5|4475.3|4466.3|0
1651222310000|2022-04-29 08:51:50|4475.5|4466.5|4475.5|4466.5|4475.7|4466.7|4475.4|4466.4|0
1651222320000|2022-04-29 08:52:00|4475.4|4466.4|4475.1|4466.1|4475.4|4466.4|4475.1|4466.1|0
1651222330000|2022-04-29 08:52:10|4475.4|4466.4|4476|4467|4476.6|4467.6|4475.4|4466.4|0
1651222340000|2022-04-29 08:52:20|4476.1|4467.1|4475.7|4466.7|4476.1|4467.1|4475.7|4466.7|0
1651222350000|2022-04-29 08:52:30|4475.6|4466.6|4473.7|4464.7|4475.6|4466.6|4473.1|4464.1|0
1651222360000|2022-04-29 08:52:40|4473.8|4464.8|4473.2|4464.2|4474|4465|4473.2|4464.2|0
1651222370000|2022-04-29 08:52:50|4473.1|4464.1|4473.2|4464.2|4473.7|4464.7|4472.9|4463.9|0
1651222380000|2022-04-29 08:53:00|4473.1|4464.1|4473.5|4464.5|4473.5|4464.5|4472.9|4463.9|0
1651222390000|2022-04-29 08:53:10|4473.4|4464.4|4474.4|4465.4|4474.4|4465.4|4473.1|4464.1|0
1651222400000|2022-04-29 08:53:20|4474.7|4465.7|4475.1|4466.1|4475.1|4466.1|4474.7|4465.7|0
1651222410000|2022-04-29 08:53:30|4474.9|4465.9|4475.2|4466.2|4475.4|4466.4|4474.9|4465.9|0
1651222420000|2022-04-29 08:53:40|4475.1|4466.1|4475.1|4466.1|4475.2|4466.2|4475.1|4466.1|0
1651222430000|2022-04-29 08:53:50|4475.2|4466.2|4473.8|4464.8|4475.2|4466.2|4473.6|4464.6|0
1651222440000|2022-04-29 08:54:00|4473.5|4464.5|4474.8|4465.8|4474.9|4465.9|4473.5|4464.5|0
1651222450000|2022-04-29 08:54:10|4474.9|4465.9|4474.9|4465.9|4474.9|4465.9|4474.2|4465.2|0
1651222460000|2022-04-29 08:54:20|4474.8|4465.8|4474.1|4465.1|4474.9|4465.9|4473.9|4464.9|0
1651222470000|2022-04-29 08:54:30|4473.9|4464.9|4473.9|4464.9|4473.9|4464.9|4473.2|4464.2|0
1651222480000|2022-04-29 08:54:40|4474.2|4465.2|4474.2|4465.2|4474.2|4465.2|4473.9|4464.9|0
1651222490000|2022-04-29 08:54:50|4474.5|4465.5|4473.9|4464.9|4474.8|4465.8|4473.8|4464.8|0
1651222500000|2022-04-29 08:55:00|4473.8|4464.8|4473.8|4464.8|4473.8|4464.8|4473.5|4464.5|0
1651222520000|2022-04-29 08:55:20|4473.9|4464.9|4473.9|4464.9|4474.2|4465.2|4473.8|4464.8|0
1651222530000|2022-04-29 08:55:30|4473.4|4464.4|4473.9|4464.9|4473.9|4464.9|4473.3|4464.3|0
1651222540000|2022-04-29 08:55:40|4474|4465|4474.2|4465.2|4474.2|4465.2|4473.9|4464.9|0
1651222550000|2022-04-29 08:55:50|4474.5|4465.5|4473.7|4464.7|4474.5|4465.5|4473.6|4464.6|0
1651222560000|2022-04-29 08:56:00|4473.9|4464.9|4473.1|4464.1|4473.9|4464.9|4473.1|4464.1|0
1651222570000|2022-04-29 08:56:10|4472.3|4463.3|4472.3|4463.3|4472.7|4463.7|4472.1|4463.1|0
1651222580000|2022-04-29 08:56:20|4472.6|4463.6|4472.3|4463.3|4472.6|4463.6|4472.3|4463.3|0
1651222590000|2022-04-29 08:56:30|4472.6|4463.6|4471.8|4462.8|4473.1|4464.1|4471.8|4462.8|0
1651222600000|2022-04-29 08:56:40|4472|4463|4471|4462|4472|4463|4470.7|4461.7|0
1651222610000|2022-04-29 08:56:50|4471.1|4462.1|4471.7|4462.7|4471.7|4462.7|4471|4462|0
1651222620000|2022-04-29 08:57:00|4471.9|4462.9|4471|4462|4471.9|4462.9|4471|4462|0
1651222630000|2022-04-29 08:57:10|4471.1|4462.1|4472.3|4463.3|4472.3|4463.3|4471.1|4462.1|0
1651222640000|2022-04-29 08:57:20|4472.6|4463.6|4472.6|4463.6|4472.6|4463.6|4472.6|4463.6|0
1651222650000|2022-04-29 08:57:30|4472.7|4463.7|4473.1|4464.1|4473.1|4464.1|4472.7|4463.7|0
1651222660000|2022-04-29 08:57:40|4472.9|4463.9|4472.9|4463.9|4473.1|4464.1|4472.7|4463.7|0
1651222670000|2022-04-29 08:57:50|4473|4464|4473.1|4464.1|4473.1|4464.1|4473|4464|0
1651222680000|2022-04-29 08:58:00|4473.3|4464.3|4471.6|4462.6|4473.4|4464.4|4471.6|4462.6|0
1651222690000|2022-04-29 08:58:10|4471.4|4462.4|4472|4463|4472|4463|4471.3|4462.3|0
1651222700000|2022-04-29 08:58:20|4472.1|4463.1|4472.3|4463.3|4472.3|4463.3|4472|4463|0
1651222710000|2022-04-29 08:58:30|4472.6|4463.6|4472.9|4463.9|4472.9|4463.9|4472.3|4463.3|0
1651222720000|2022-04-29 08:58:40|4472.7|4463.7|4472.9|4463.9|4472.9|4463.9|4472.6|4463.6|0
1651222750000|2022-04-29 08:59:10|4472.6|4463.6|4472.6|4463.6|4472.6|4463.6|4472.6|4463.6|0
1651222760000|2022-04-29 08:59:20|4472.9|4463.9|4472.7|4463.7|4472.9|4463.9|4472.7|4463.7|0
1651222770000|2022-04-29 08:59:30|4472.9|4463.9|4472.9|4463.9|4472.9|4463.9|4472.9|4463.9|0
1651222780000|2022-04-29 08:59:40|4473|4464|4473.4|4464.4|4473.4|4464.4|4473|4464|0
1651222790000|2022-04-29 08:59:50|4473.1|4464.1|4473.3|4464.3|4473.3|4464.3|4473.1|4464.1|0
1651222800000|2022-04-29 09:00:00|4473.1|4464.1|4472.1|4463.1|4473.1|4464.1|4472.1|4463.1|0
1651222810000|2022-04-29 09:00:10|4471.8|4462.8|4472.4|4463.4|4472.4|4463.4|4471.8|4462.8|0
1651222820000|2022-04-29 09:00:20|4472.1|4463.1|4470.7|4461.7|4472.1|4463.1|4470.2|4461.2|0
1651222830000|2022-04-29 09:00:30|4470.4|4461.4|4470.2|4461.2|4470.4|4461.4|4470.2|4461.2|0
1651222840000|2022-04-29 09:00:40|4470.5|4461.5|4471.8|4462.8|4471.8|4462.8|4470.5|4461.5|0
1651222850000|2022-04-29 09:00:50|4471.5|4462.5|4470.2|4461.2|4472.1|4463.1|4470.2|4461.2|0
1651222860000|2022-04-29 09:01:00|4469.9|4460.9|4469.5|4460.5|4469.9|4460.9|4468.9|4459.9|0
1651222870000|2022-04-29 09:01:10|4469.7|4460.7|4470.5|4461.5|4470.5|4461.5|4469.7|4460.7|0
1651222880000|2022-04-29 09:01:20|4470.3|4461.3|4469.9|4460.9|4470.3|4461.3|4469.6|4460.6|0
1651222890000|2022-04-29 09:01:30|4470.2|4461.2|4470.5|4461.5|4470.9|4461.9|4470.2|4461.2|0
1651222900000|2022-04-29 09:01:40|4470.3|4461.3|4470.2|4461.2|4470.5|4461.5|4470.2|4461.2|0
1651222910000|2022-04-29 09:01:50|4470.3|4461.3|4471.1|4462.1|4471.1|4462.1|4470.2|4461.2|0
1651222920000|2022-04-29 09:02:00|4471.3|4462.3|4470.9|4461.9|4471.9|4462.9|4470.9|4461.9|0
1651222930000|2022-04-29 09:02:10|4471.1|4462.1|4471.5|4462.5|4471.7|4462.7|4470.8|4461.8|0
1651222940000|2022-04-29 09:02:20|4471.6|4462.6|4471.8|4462.8|4472.1|4463.1|4471.5|4462.5|0
1651222950000|2022-04-29 09:02:30|4472.1|4463.1|4471.8|4462.8|4472.1|4463.1|4471.8|4462.8|0
1651222960000|2022-04-29 09:02:40|4472.1|4463.1|4471.8|4462.8|4472.4|4463.4|4471.8|4462.8|0
1651222970000|2022-04-29 09:02:50|4471.6|4462.6|4471.8|4462.8|4471.8|4462.8|4471.5|4462.5|0
1651222980000|2022-04-29 09:03:00|4472.1|4463.1|4471.5|4462.5|4472.9|4463.9|4471.5|4462.5|0
1651222990000|2022-04-29 09:03:10|4471.8|4462.8|4472.4|4463.4|4472.4|4463.4|4471.8|4462.8|0
1651223000000|2022-04-29 09:03:20|4472.5|4463.5|4471.3|4462.3|4472.5|4463.5|4471.3|4462.3|0
1651223020000|2022-04-29 09:03:40|4471.5|4462.5|4471.4|4462.4|4471.5|4462.5|4471.2|4462.2|0
1651223030000|2022-04-29 09:03:50|4471.2|4462.2|4470.9|4461.9|4471.2|4462.2|4470.8|4461.8|0
1651223040000|2022-04-29 09:04:00|4470.6|4461.6|4470.6|4461.6|4470.8|4461.8|4470.4|4461.4|0
1651223050000|2022-04-29 09:04:10|4470.9|4461.9|4470.9|4461.9|4470.9|4461.9|4470.8|4461.8|0
1651223060000|2022-04-29 09:04:20|4471.2|4462.2|4471.5|4462.5|4471.8|4462.8|4471.2|4462.2|0
1651223070000|2022-04-29 09:04:30|4471.4|4462.4|4471.5|4462.5|4471.7|4462.7|4471.4|4462.4|0
1651223080000|2022-04-29 09:04:40|4471.7|4462.7|4471.8|4462.8|4471.8|4462.8|4471.5|4462.5|0
1651223090000|2022-04-29 09:04:50|4471.7|4462.7|4471.5|4462.5|4471.8|4462.8|4471.5|4462.5|0
1651223100000|2022-04-29 09:05:00|4471.7|4462.7|4471.7|4462.7|4472.4|4463.4|4471.7|4462.7|0
1651223120000|2022-04-29 09:05:20|4471.6|4462.6|4469.9|4460.9|4471.6|4462.6|4469.9|4460.9|0
1651223130000|2022-04-29 09:05:30|4469.7|4460.7|4469.5|4460.5|4469.7|4460.7|4469.2|4460.2|0
1651223140000|2022-04-29 09:05:40|4469.2|4460.2|4468.8|4459.8|4469.2|4460.2|4468.8|4459.8|0
1651223150000|2022-04-29 09:05:50|4468.9|4459.9|4467.2|4458.2|4468.9|4459.9|4465.9|4456.9|0
1651223160000|2022-04-29 09:06:00|4466.9|4457.9|4467.5|4458.5|4468|4459|4466.4|4457.4|0
1651223170000|2022-04-29 09:06:10|4467.7|4458.7|4467|4458|4467.7|4458.7|4466.2|4457.2|0
1651223180000|2022-04-29 09:06:20|4466.7|4457.7|4466.6|4457.6|4467.5|4458.5|4466.6|4457.6|0
1651223190000|2022-04-29 09:06:30|4466.9|4457.9|4466.9|4457.9|4467.2|4458.2|4466.6|4457.6|0
1651223200000|2022-04-29 09:06:40|4467.2|4458.2|4467.9|4458.9|4468.2|4459.2|4467.2|4458.2|0
1651223210000|2022-04-29 09:06:50|4468.2|4459.2|4467.5|4458.5|4468.2|4459.2|4467.5|4458.5|0
1651223220000|2022-04-29 09:07:00|4467.7|4458.7|4468.5|4459.5|4468.8|4459.8|4467.7|4458.7|0
1651223230000|2022-04-29 09:07:10|4468.6|4459.6|4467.9|4458.9|4469.1|4460.1|4467.6|4458.6|0
1651223240000|2022-04-29 09:07:20|4467.6|4458.6|4467.7|4458.7|4467.7|4458.7|4467|4458|0
1651223250000|2022-04-29 09:07:30|4467.5|4458.5|4467.7|4458.7|4467.7|4458.7|4467.5|4458.5|0
1651223260000|2022-04-29 09:07:40|4467.6|4458.6|4467.2|4458.2|4467.7|4458.7|4467.2|4458.2|0
1651223270000|2022-04-29 09:07:50|4467.3|4458.3|4466.9|4457.9|4467.3|4458.3|4466.6|4457.6|0
1651223280000|2022-04-29 09:08:00|4467.2|4458.2|4466.4|4457.4|4467.2|4458.2|4466.4|4457.4|0
1651223290000|2022-04-29 09:08:10|4466.6|4457.6|4466.2|4457.2|4466.6|4457.6|4466.2|4457.2|0
1651223300000|2022-04-29 09:08:20|4466.3|4457.3|4465|4456|4466.5|4457.5|4465|4456|0
1651223310000|2022-04-29 09:08:30|4464.9|4455.9|4464.3|4455.3|4464.9|4455.9|4464|4455|0
1651223320000|2022-04-29 09:08:40|4464.9|4455.9|4464.3|4455.3|4465|4456|4464.3|4455.3|0
1651223330000|2022-04-29 09:08:50|4464.4|4455.4|4464.6|4455.6|4465|4456|4464.3|4455.3|0
1651223340000|2022-04-29 09:09:00|4464.9|4455.9|4465.4|4456.4|4465.6|4456.6|4464.9|4455.9|0
1651223350000|2022-04-29 09:09:10|4465.1|4456.1|4465.8|4456.8|4465.8|4456.8|4465|4456|0
1651223360000|2022-04-29 09:09:20|4466|4457|4464.9|4455.9|4466.3|4457.3|4464.9|4455.9|0
1651223370000|2022-04-29 09:09:30|4464.7|4455.7|4464.6|4455.6|4464.9|4455.9|4464|4455|0
1651223380000|2022-04-29 09:09:40|4464.7|4455.7|4464.6|4455.6|4465|4456|4464.3|4455.3|0
1651223390000|2022-04-29 09:09:50|4464.9|4455.9|4465.6|4456.6|4465.6|4456.6|4464.7|4455.7|0
1651223400000|2022-04-29 09:10:00|4465.4|4456.4|4464.7|4455.7|4465.7|4456.7|4464.7|4455.7|0
1651223410000|2022-04-29 09:10:10|4464.9|4455.9|4464|4455|4464.9|4455.9|4464|4455|0
1651223420000|2022-04-29 09:10:20|4464.1|4455.1|4465|4456|4465.3|4456.3|4464.1|4455.1|0
1651223430000|2022-04-29 09:10:30|4464.7|4455.7|4464.4|4455.4|4464.7|4455.7|4464.4|4455.4|0
1651223440000|2022-04-29 09:10:40|4464.2|4455.2|4464.7|4455.7|4464.7|4455.7|4464.2|4455.2|0
1651223450000|2022-04-29 09:10:50|4465.3|4456.3|4464.3|4455.3|4465.3|4456.3|4464.3|4455.3|0
1651223460000|2022-04-29 09:11:00|4464.4|4455.4|4465.2|4456.2|4465.2|4456.2|4464.4|4455.4|0
1651223480000|2022-04-29 09:11:20|4465.8|4456.8|4465.6|4456.6|4466.2|4457.2|4465.2|4456.2|0
1651223490000|2022-04-29 09:11:30|4465.3|4456.3|4465.9|4456.9|4466.2|4457.2|4465.3|4456.3|0
1651223500000|2022-04-29 09:11:40|4466|4457|4466.2|4457.2|4466.2|4457.2|4465.6|4456.6|0
1651223510000|2022-04-29 09:11:50|4470.6|4461.6|4468.9|4459.9|4470.6|4461.6|4468.9|4459.9|0
1651223520000|2022-04-29 09:12:00|4469.1|4460.1|4470.1|4461.1|4470.1|4461.1|4469.1|4460.1|0
1651223530000|2022-04-29 09:12:10|4469.9|4460.9|4470.8|4461.8|4470.8|4461.8|4469.8|4460.8|0
1651223540000|2022-04-29 09:12:20|4471.1|4462.1|4470.4|4461.4|4471.1|4462.1|4470.1|4461.1|0
1651223550000|2022-04-29 09:12:30|4470.2|4461.2|4469.4|4460.4|4470.5|4461.5|4469.4|4460.4|0
1651223560000|2022-04-29 09:12:40|4469.5|4460.5|4470.2|4461.2|4470.2|4461.2|4469.5|4460.5|0
1651223570000|2022-04-29 09:12:50|4469.9|4460.9|4469.9|4460.9|4469.9|4460.9|4469.6|4460.6|0
1651223580000|2022-04-29 09:13:00|4470.1|4461.1|4469.9|4460.9|4470.1|4461.1|4469.9|4460.9|0
1651223590000|2022-04-29 09:13:10|4469.8|4460.8|4474|4465|4474.2|4465.2|4469.8|4460.8|0
1651223600000|2022-04-29 09:13:20|4473.4|4464.4|4468.6|4459.6|4473.7|4464.7|4468.6|4459.6|0
1651223610000|2022-04-29 09:13:30|4468.8|4459.8|4469.1|4460.1|4469.1|4460.1|4468.6|4459.6|0
1651223620000|2022-04-29 09:13:40|4469.4|4460.4|4468.8|4459.8|4469.4|4460.4|4468.8|4459.8|0
1651223630000|2022-04-29 09:13:50|4468.5|4459.5|4473.6|4464.6|4473.6|4464.6|4468.5|4459.5|0
1651223640000|2022-04-29 09:14:00|4473.3|4464.3|4472.9|4463.9|4473.3|4464.3|4472.6|4463.6|0
1651223650000|2022-04-29 09:14:10|4472.7|4463.7|4471.4|4462.4|4472.7|4463.7|4471.4|4462.4|0
1651223660000|2022-04-29 09:14:20|4471.7|4462.7|4471.6|4462.6|4471.7|4462.7|4471.4|4462.4|0
1651223670000|2022-04-29 09:14:30|4471.7|4462.7|4472|4463|4472|4463|4471.6|4462.6|0
1651223680000|2022-04-29 09:14:40|4471.7|4462.7|4471.7|4462.7|4471.8|4462.8|4471.7|4462.7|0
1651223690000|2022-04-29 09:14:50|4471.9|4462.9|4471.4|4462.4|4472.1|4463.1|4471.4|4462.4|0
1651223700000|2022-04-29 09:15:00|4471.1|4462.1|4471.4|4462.4|4471.6|4462.6|4470.2|4461.2|0
1651223710000|2022-04-29 09:15:10|4471.1|4462.1|4465|4449|4471.1|4462.1|4465|4445|1
1651223720000|2022-04-29 09:15:20|4459|4450|4461|4451|4465|4451|4459|4450|5
1651223730000|2022-04-29 09:15:30||4449||4449||4449||4449|2
1651223740000|2022-04-29 09:15:40||4452||4449||4452||4449|4
1651223750000|2022-04-29 09:15:50|4458||4458||4458||4458||0
1651223760000|2022-04-29 09:16:00|4457|4451|4453|4445|4457|4451|4453|4440|13
1651223770000|2022-04-29 09:16:10|4454|4447|4454|4442|4457|4448|4454|4442|8
1651223780000|2022-04-29 09:16:20|4457|4441|4451|4440|4457|4441|4451|4440|4
1651223790000|2022-04-29 09:16:30|4455|4439|4448|4439|4455|4439|4448|4439|0
1651223800000|2022-04-29 09:16:40|4446||4453||4453||4446||6
1651223810000|2022-04-29 09:16:50|4450|4444|4453|4444|4453|4444|4450|4444|1
1651223820000|2022-04-29 09:17:00||4441||4442||4444||4441|1
1651223830000|2022-04-29 09:17:10|4450|4438|4450|4442|4450|4442|4450|4438|3
1651223840000|2022-04-29 09:17:20||4438||4439||4439||4438|2
1651223850000|2022-04-29 09:17:30||4438||4438||4438||4438|0
1651223860000|2022-04-29 09:17:40|4449|4437|4448|4437|4449|4437|4448|4437|2
1651223870000|2022-04-29 09:17:50|4447||4450||4450||4446||2
1651223880000|2022-04-29 09:18:00|4449||4449||4450||4449||0
1651223890000|2022-04-29 09:18:10|4448|4435|4446|4435|4448|4435|4446|4435|1
1651223900000|2022-04-29 09:18:20|4447||4445||4447||4445||0
1651223910000|2022-04-29 09:18:30|4444|4434|4444|4434|4444|4434|4444|4434|0
1651223920000|2022-04-29 09:18:40|4445|4436|4440|4426|4450|4438|4440|4425|32
1651223940000|2022-04-29 09:19:00||4427||4428||4428||4427|0
1651223950000|2022-04-29 09:19:10||4429||4428||4429||4428|0
1651223960000|2022-04-29 09:19:20||4429||4429||4432||4429|1
1651223970000|2022-04-29 09:19:30||4430||4431||4431||4430|3
1651223980000|2022-04-29 09:19:40||4432||4433||4433||4432|4
1651223990000|2022-04-29 09:19:50|4444|4432|4444|4433|4444|4433|4444|4432|20
1651224000000|2022-04-29 09:20:00||4434||4434||4434||4434|0
1651224010000|2022-04-29 09:20:10|4443|4433|4442|4430|4443|4435|4442|4430|2
1651224020000|2022-04-29 09:20:20|4441|4429|4439|4429|4441|4429|4439|4429|2
1651224030000|2022-04-29 09:20:30|4438|4430|4441|4431|4441|4432|4438|4430|2
1651224040000|2022-04-29 09:20:40|4442|4429|4443|4432|4444|4432|4442|4429|0
1651224050000|2022-04-29 09:20:50|4440|4430|4439|4428|4440|4430|4439|4428|3
1651224060000|2022-04-29 09:21:00|4440||4440||4440||4440||0
1651224070000|2022-04-29 09:21:10|4441|4429|4440|4429|4441|4429|4440|4429|0
1651224080000|2022-04-29 09:21:20|4441|4430|4441|4430|4441|4430|4441|4430|0
1651224090000|2022-04-29 09:21:30|4442|4431|4440|4431|4443|4431|4440|4431|0
1651224110000|2022-04-29 09:21:50|4442|4432|4443|4432|4443|4432|4442|4432|1
1651224120000|2022-04-29 09:22:00|4444|4433|4445|4435|4445|4435|4444|4433|0
1651224140000|2022-04-29 09:22:20|4444||4445||4445||4444||0
1651224150000|2022-04-29 09:22:30|4443||4445||4445||4443||2
1651224160000|2022-04-29 09:22:40|4444|4434|4444|4434|4444|4434|4444|4434|0
1651224170000|2022-04-29 09:22:50|4443||4443||4443||4443||0
1651224180000|2022-04-29 09:23:00|4444||4443||4444||4443||0
1651224200000|2022-04-29 09:23:20|4442||4442||4442||4442||2
1651224210000|2022-04-29 09:23:30|||||||||1
1651224230000|2022-04-29 09:23:50|4441||4442||4442||4441||7
1651224240000|2022-04-29 09:24:00|4441|4433|4439|4431|4443|4433|4439|4431|19
1651224250000|2022-04-29 09:24:10|4438|4430|4437|4429|4438|4430|4437|4429|1
1651224260000|2022-04-29 09:24:20|4438|4430|4437|4429|4438|4430|4437|4429|1
1651224270000|2022-04-29 09:24:30|4436||4436||4437||4436||0
1651224280000|2022-04-29 09:24:40|4437|4428|4438|4430|4438|4430|4437|4428|5
1651224290000|2022-04-29 09:24:50|4439|4431|4438|4431|4439|4431|4438|4431|0
1651224300000|2022-04-29 09:25:00|4437|4430|4440|4430|4440|4430|4437|4430|1
1651224310000|2022-04-29 09:25:10|4441|4431|4441|4431|4441|4431|4441|4431|0
1651224320000|2022-04-29 09:25:20|4440||4440||4440||4440||0
1651224340000|2022-04-29 09:25:40|4441|4430|4438|4429|4441|4430|4438|4429|0
1651224350000|2022-04-29 09:25:50|4437|4428|4436|4428|4437|4428|4436|4428|0
1651224370000|2022-04-29 09:26:10|4434|4425|4434|4425|4434|4425|4434|4425|3
1651224380000|2022-04-29 09:26:20|4435|4426|4437|4428|4438|4429|4435|4426|1
1651224400000|2022-04-29 09:26:40|4436|4426|4436|4426|4436|4426|4435|4426|0
1651224420000|2022-04-29 09:27:00|4435||4437||4437||4435||0
1651224440000|2022-04-29 09:27:20|4438|4427|4439|4427|4439|4427|4438|4427|0
1651224450000|2022-04-29 09:27:30|4438|4428|4436|4428|4439|4428|4436|4427|0
1651224460000|2022-04-29 09:27:40|4437||4437||4437||4437||0
1651224470000|2022-04-29 09:27:50|4438||4438||4438||4438||0
1651224480000|2022-04-29 09:28:00|4439||4438||4439||4438||0
1651224490000|2022-04-29 09:28:10|4439||4439||4439||4438||0
1651224500000|2022-04-29 09:28:20|4438||4437||4439||4437||0
1651224520000|2022-04-29 09:28:40|4438||4438||4438||4438||0
1651224540000|2022-04-29 09:29:00|4437||4437||4438||4437||0
1651224550000|2022-04-29 09:29:10|4438|4427|4436|4426|4438|4427|4436|4426|0
1651224560000|2022-04-29 09:29:20|4435||4435||4435||4435||0
1651224620000|2022-04-29 09:30:20||4427||4427||4427||4427|0
1651224640000|2022-04-29 09:30:40|4436||4435||4436||4435||0
1651224650000|2022-04-29 09:30:50||4426||4426||4426||4426|1
1651224670000|2022-04-29 09:31:10||4427||4427||4427||4427|0
1651224680000|2022-04-29 09:31:20|||||||||9
1651224690000|2022-04-29 09:31:30|4434|4426|4433|4426|4434|4426|4433|4426|1
1651224700000|2022-04-29 09:31:40|4432|4425|4431|4421|4432|4425|4431|4421|25
1651224710000|2022-04-29 09:31:50||4422||4422||4422||4422|0
1651224720000|2022-04-29 09:32:00|4432|4423|4432|4424|4432|4424|4432|4423|3
1651224730000|2022-04-29 09:32:10||4423||4424||4424||4423|0
1651224740000|2022-04-29 09:32:20|4436|4423|4436|4425|4436|4425|4436|4423|2
1651224760000|2022-04-29 09:32:40|4437||4438||4438||4437||0
1651224780000|2022-04-29 09:33:00|4440|4426|4444|4429|4445|4429|4440|4426|1
1651224790000|2022-04-29 09:33:10|4443||4443||4443||4443||0
1651224800000|2022-04-29 09:33:20||4430||4431||4431||4430|0
1651224810000|2022-04-29 09:33:30|4442||4443||4443||4442||0
1651224820000|2022-04-29 09:33:40||4432||4432||4432||4432|0
1651224830000|2022-04-29 09:33:50|4442|4431|4440|4430|4442|4431|4440|4430|0
1651224840000|2022-04-29 09:34:00|4439|4429|4438|4429|4440|4429|4438|4429|0
1651224850000|2022-04-29 09:34:10|4439||4437||4439||4437||0
1651224860000|2022-04-29 09:34:20|4440||4441||4441||4440||1
1651224870000|2022-04-29 09:34:30|4443|4430|4445|4433|4445|4433|4443|4430|0
1651224880000|2022-04-29 09:34:40|4448|4432|4444|4432|4448|4432|4444|4432|0
1651224890000|2022-04-29 09:34:50||4433||4433||4433||4433|0
1651224910000|2022-04-29 09:35:10|4445|4431|4443|4431|4448|4431|4443|4431|3
1651224920000|2022-04-29 09:35:20|4442|4429|4439|4429|4442|4429|4439|4429|1
1651224930000|2022-04-29 09:35:30|4438|4428|4441|4429|4441|4429|4438|4428|1
1651224940000|2022-04-29 09:35:40|4440||4440||4440||4440||0
1651224960000|2022-04-29 09:36:00||4432||4432||4432||4432|0
1651224970000|2022-04-29 09:36:10||4429||4429||4429||4429|1
1651224990000|2022-04-29 09:36:30||4432||4432||4432||4432|0
1651225000000|2022-04-29 09:36:40||4429||4428||4429||4428|1
1651225020000|2022-04-29 09:37:00|4441||4441||4441||4441||0
1651225030000|2022-04-29 09:37:10|4444|4429|4445|4431|4445|4431|4444|4429|0
1651225040000|2022-04-29 09:37:20|4448|4432|4448|4433|4448|4433|4448|4432|0
1651225050000|2022-04-29 09:37:30||4434||4434||4434||4434|0
1651225070000|2022-04-29 09:37:50|4447||4447||4447||4447||0
1651225080000|2022-04-29 09:38:00|4446||4446||4446||4446||0
1651225090000|2022-04-29 09:38:10|4445|4433|4445|4431|4445|4433|4445|4431|0
1651225100000|2022-04-29 09:38:20||4432||4433||4433||4432|0
1651225110000|2022-04-29 09:38:30|4440|4434|4445|4434|4445|4434|4440|4434|1
1651225120000|2022-04-29 09:38:40|4442||4445||4445||4442||1
1651225130000|2022-04-29 09:38:50|4448|4435|4448|4436|4448|4436|4448|4435|0
1651225140000|2022-04-29 09:39:00|4447|4435|4447|4433|4447|4435|4447|4433|1
1651225150000|2022-04-29 09:39:10||4434||4434||4434||4434|0
1651225160000|2022-04-29 09:39:20|4446||4445||4447||4445||1
1651225190000|2022-04-29 09:39:50|4448|4435|4447|4436|4448|4436|4447|4435|1
1651225210000|2022-04-29 09:40:10|4448||4448||4448||4448||0
1651225220000|2022-04-29 09:40:20||4435||4433||4435||4433|0
1651225230000|2022-04-29 09:40:30|4447|4434|4445|4434|4447|4434|4445|4434|0
1651225240000|2022-04-29 09:40:40|4446||4446||4446||4446||0
1651225250000|2022-04-29 09:40:50|4445||4446||4446||4445||0
1651225260000|2022-04-29 09:41:00|4448||4446||4448||4446||0
1651225270000|2022-04-29 09:41:10|4448||4447||4448||4447||0
1651225290000|2022-04-29 09:41:30|4448||4447||4448||4447||0
1651225310000|2022-04-29 09:41:50|4446||4445||4446||4445||0
1651225320000|2022-04-29 09:42:00|4447|4431|4443|4431|4447|4431|4443|4431|0
1651225330000|2022-04-29 09:42:10|4439|4430|4437|4426|4443|4430|4437|4426|10
1651225350000|2022-04-29 09:42:30||4427||4427||4427||4427|0
1651225370000|2022-04-29 09:42:50|4435|4426|4435|4426|4435|4426|4435|4426|5
1651225380000|2022-04-29 09:43:00|4434||4434||4434||4434||0
1651225390000|2022-04-29 09:43:10|4435|4427|4434|4426|4437|4427|4434|4426|1
1651225400000|2022-04-29 09:43:20||4427||4426||4427||4426|0
1651225440000|2022-04-29 09:44:00|4436||4436||4436||4436||5
1651225460000|2022-04-29 09:44:20|4435||4435||4435||4435||0
1651225510000|2022-04-29 09:45:10||4425||4425||4425||4425|2
1651225520000|2022-04-29 09:45:20||4426||4425||4426||4425|0
1651225530000|2022-04-29 09:45:30||4426||4425||4426||4425|0
1651225540000|2022-04-29 09:45:40||4427||4426||4427||4426|0
1651225550000|2022-04-29 09:45:50||4425||4425||4425||4425|0
1651225560000|2022-04-29 09:46:00|4432||4432||4432||4432||0
1651225570000|2022-04-29 09:46:10|4433||4435||4435||4433||5
1651225580000|2022-04-29 09:46:20||4426||4426||4426||4426|0
1651225600000|2022-04-29 09:46:40||4425||4425||4425||4425|1
1651225610000|2022-04-29 09:46:50||4426||4425||4426||4425|0
1651225630000|2022-04-29 09:47:10|4434||4434||4434||4434||0
1651225670000|2022-04-29 09:47:50||4426||4425||4426||4425|0
1651225680000|2022-04-29 09:48:00|4435|4426|4435|4427|4435|4427|4435|4426|2
1651225690000|2022-04-29 09:48:10|4437|4428|4434|4426|4437|4428|4434|4426|11
1651225700000|2022-04-29 09:48:20|4436||4437||4437||4436||5
1651225710000|2022-04-29 09:48:30|4436||4435||4436||4435||0
1651225720000|2022-04-29 09:48:40|4437||4436||4437||4436||2
1651225730000|2022-04-29 09:48:50|4435||4435||4435||4435||0
1651225740000|2022-04-29 09:49:00|4436|4427|4436|4426|4436|4427|4436|4426|0
1651225750000|2022-04-29 09:49:10|4435|4425|4432|4425|4435|4425|4432|4425|3
1651225760000|2022-04-29 09:49:20||4424||4424||4424||4424|2
1651225770000|2022-04-29 09:49:30|4435|4425|4435|4424|4435|4425|4435|4424|1
1651225790000|2022-04-29 09:49:50|4436|4425|4435|4426|4436|4426|4435|4425|0
1651225800000|2022-04-29 09:50:00||4425||4425||4425||4425|0
1651225810000|2022-04-29 09:50:10||4426||4426||4426||4426|0
1651225820000|2022-04-29 09:50:20|4436|4425|4435|4425|4436|4425|4435|4425|1
1651225860000|2022-04-29 09:51:00|4436||4437||4437||4436||0
1651225870000|2022-04-29 09:51:10||4426||4426||4426||4426|0
1651225890000|2022-04-29 09:51:30|4438|4427|4438|4427|4438|4427|4438|4427|0
1651225910000|2022-04-29 09:51:50||4429||4427||4429||4427|1
1651226000000|2022-04-29 09:53:20|4443|4428|4443|4432|4443|4432|4443|4428|1
1651226010000|2022-04-29 09:53:30||4433||4433||4433||4433|0
1651226020000|2022-04-29 09:53:40||4434||4432||4434||4432|3
1651226030000|2022-04-29 09:53:50|4442||4442||4442||4442||0
1651226040000|2022-04-29 09:54:00||4430||4429||4430||4429|3
1651226050000|2022-04-29 09:54:10|4440||4439||4440||4439||0
1651226100000|2022-04-29 09:55:00|4438||4438||4438||4438||0
1651226130000|2022-04-29 09:55:30|4437|4427|4435|4424|4437|4427|4435|4424|11
1651226140000|2022-04-29 09:55:40|4433||4435||4436||4433||2
1651226150000|2022-04-29 09:55:50|4436|4425|4435|4425|4436|4425|4435|4425|0
1651226160000|2022-04-29 09:56:00|4436||4436||4436||4435||0
1651226170000|2022-04-29 09:56:10|4437|4426|4437|4427|4438|4427|4436|4426|0
1651226200000|2022-04-29 09:56:40|4436|4425|4435|4425|4436|4425|4435|4425|0
1651226240000|2022-04-29 09:57:20||4424||4424||4424||4424|0
1651226290000|2022-04-29 09:58:10|4434||4433||4434||4433||0
1651226310000|2022-04-29 09:58:30|4432||4432||4432||4432||0
1651226320000|2022-04-29 09:58:40|4431||4431||4431||4431||0
1651226330000|2022-04-29 09:58:50|4432||4432||4432||4432||1
1651226360000|2022-04-29 09:59:20|4433||4435||4435||4433||0
1651226370000|2022-04-29 09:59:30|4436||4436||4436||4433||3
1651226400000|2022-04-29 10:00:00||4427||4427||4427||4427|0
1651226410000|2022-04-29 10:00:10|4437||4437||4437||4437||0
1651226420000|2022-04-29 10:00:20|4436||4438||4438||4436||0
1651226450000|2022-04-29 10:00:50||4425||4428||4428||4425|0
1651226480000|2022-04-29 10:01:20|4440||4440||4440||4440||1
1651226490000|2022-04-29 10:01:30|4438||4438||4438||4438||0
1651226500000|2022-04-29 10:01:40|4436||4438||4438||4436||2
1651226520000|2022-04-29 10:02:00|4437||4438||4438||4437||4
1651226540000|2022-04-29 10:02:20|4440||4442||4442||4440||2
1651226580000|2022-04-29 10:03:00||4429||4429||4429||4429|0
1651226590000|2022-04-29 10:03:10|4444|4430|4444|4430|4444|4430|4444|4430|0
1651226600000|2022-04-29 10:03:20||4431||4431||4431||4431|0
1651226610000|2022-04-29 10:03:30||4432||4433||4433||4432|0
1651226640000|2022-04-29 10:04:00||4434||4434||4434||4434|0
1651226650000|2022-04-29 10:04:10||4432||4432||4435||4432|3
1651226680000|2022-04-29 10:04:40|4443|4429|4443|4429|4443|4429|4443|4429|0
1651226690000|2022-04-29 10:04:50|4440||4443||4443||4440||0
1651226730000|2022-04-29 10:05:30|4441||4441||4441||4441||0
1651226810000|2022-04-29 10:06:50|4440||4439||4440||4439||0
1651226850000|2022-04-29 10:07:30|||||||||1
1651226880000|2022-04-29 10:08:00|4438|4426|4436|4426|4438|4426|4436|4426|7
1651226910000|2022-04-29 10:08:30|4437||4435||4437||4435||0
1651226940000|2022-04-29 10:09:00|4438|4425|4438|4425|4438|4425|4438|4425|3
1651226960000|2022-04-29 10:09:20|4439|4426|4438|4425|4439|4426|4438|4425|0
1651226970000|2022-04-29 10:09:30|4437||4437||4437||4437||0
1651227000000|2022-04-29 10:10:00|4436||4436||4436||4436||0
1651227010000|2022-04-29 10:10:10|4435||4435||4435||4435||0
1651227140000|2022-04-29 10:12:20||4424||4424||4424||4424|2
1651227190000|2022-04-29 10:13:10|||||||||1
1651227270000|2022-04-29 10:14:30|||||||||2
1651227300000|2022-04-29 10:15:00|4434||4434||4434||4434||0
1651227320000|2022-04-29 10:15:20|4435||4435||4435||4435||0
1651227370000|2022-04-29 10:16:10||4423||4423||4423||4423|1
1651227410000|2022-04-29 10:16:50|4434||4434||4434||4434||0
1651227440000|2022-04-29 10:17:20|4433||4433||4433||4433||0
1651227460000|2022-04-29 10:17:40|4432|4421|4431|4421|4432|4421|4431|4421|2
1651227470000|2022-04-29 10:17:50|4433|4422|4434|4422|4434|4422|4433|4422|0
1651227480000|2022-04-29 10:18:00|4435||4435||4435||4435||0
1651227490000|2022-04-29 10:18:10||4423||4423||4423||4423|0
1651227590000|2022-04-29 10:19:50|4434||4433||4434||4433||0
1651227600000|2022-04-29 10:20:00|4435||4434||4435||4434||4
1651227610000|2022-04-29 10:20:10|4435|4422|4435|4423|4435|4423|4435|4422|11
1651227760000|2022-04-29 10:22:40|4434|4422|4434|4422|4434|4422|4434|4422|0
1651227770000|2022-04-29 10:22:50|||||||||1
1651227780000|2022-04-29 10:23:00|4433|4421|4432|4421|4433|4421|4432|4421|2
1651227810000|2022-04-29 10:23:30||4422||4422||4422||4422|0
1651227820000|2022-04-29 10:23:40|4431||4431||4431||4431||0
1651227840000|2022-04-29 10:24:00||4423||4423||4423||4423|0
1651227850000|2022-04-29 10:24:10|4433||4433||4433||4433||1
1651227860000|2022-04-29 10:24:20|4432||4432||4432||4432||0
1651227880000|2022-04-29 10:24:40||4421||4421||4421||4421|2
1651227900000|2022-04-29 10:25:00||4422||4422||4422||4422|0
1651227940000|2022-04-29 10:25:40||4424||4422||4424||4422|1
1651227990000|2022-04-29 10:26:30|4431|4421|4430|4421|4431|4421|4430|4421|6
1651228010000|2022-04-29 10:26:50|4427|4420|4425|4415|4427|4420|4425|4415|6
1651228020000|2022-04-29 10:27:00|4427|4418|4430|4421|4430|4421|4427|4418|2
1651228030000|2022-04-29 10:27:10|4431||4430||4431||4430||0
1651228040000|2022-04-29 10:27:20|4431||4431||4431||4431||0
1651228090000|2022-04-29 10:28:10|4432||4432||4432||4432||0
1651228110000|2022-04-29 10:28:30||4422||4422||4422||4422|0
1651228140000|2022-04-29 10:29:00|4430|4419|4430|4418|4430|4419|4430|4418|6
1651228160000|2022-04-29 10:29:20|4431|4419|4431|4419|4431|4419|4431|4419|0
1651228170000|2022-04-29 10:29:30||4420||4420||4420||4420|0
1651228190000|2022-04-29 10:29:50|4430||4430||4430||4430||0
1651228230000|2022-04-29 10:30:30|4429|4421|4429|4419|4429|4421|4429|4419|6
1651228250000|2022-04-29 10:30:50|4428||4429||4429||4428||0
1651228260000|2022-04-29 10:31:00|4428||4428||4429||4428||0
1651228270000|2022-04-29 10:31:10|4427|4418|4427|4418|4427|4418|4427|4418|1
1651228280000|2022-04-29 10:31:20|4425|4416|4427|4416|4427|4416|4425|4416|2
1651228290000|2022-04-29 10:31:30|4426|4417|4427|4417|4427|4417|4426|4417|0
1651228300000|2022-04-29 10:31:40|4429||4429||4429||4428||1
1651228310000|2022-04-29 10:31:50|4428|4418|4428|4418|4428|4418|4428|4418|0
1651228320000|2022-04-29 10:32:00|4429||4428||4429||4428||0
1651228330000|2022-04-29 10:32:10|4429||4428||4429||4428||0
1651228340000|2022-04-29 10:32:20|4427|4417|4428|4417|4428|4417|4427|4417|0
1651228350000|2022-04-29 10:32:30|4429||4428||4429||4428||0
1651228360000|2022-04-29 10:32:40|4429||4428||4429||4428||0
1651228370000|2022-04-29 10:32:50|4427||4427||4428||4427||0
1651228380000|2022-04-29 10:33:00|4428||4429||4429||4428||0
1651228390000|2022-04-29 10:33:10|4428|4418|4429|4418|4429|4418|4428|4418|0
1651228420000|2022-04-29 10:33:40|4430||4430||4430||4429||0
1651228430000|2022-04-29 10:33:50|4429||4429||4429||4429||0
1651228440000|2022-04-29 10:34:00|4430|4419|4430|4419|4430|4419|4429|4419|0
1651228540000|2022-04-29 10:35:40|4429|4418|4429|4418|4429|4418|4429|4418|0
1651228550000|2022-04-29 10:35:50|4428||4429||4429||4428||0
1651228560000|2022-04-29 10:36:00|4428||4429||4429||4428||0
1651228570000|2022-04-29 10:36:10|4428||4428||4428||4428||0
1651228580000|2022-04-29 10:36:20|4429||4430||4430||4429||0
1651228600000|2022-04-29 10:36:40||4419||4419||4419||4419|0
1651228640000|2022-04-29 10:37:20||4420||4420||4420||4420|0
1651228660000|2022-04-29 10:37:40|4431|4421|4431|4422|4431|4423|4431|4421|9
1651228670000|2022-04-29 10:37:50||4421||4421||4422||4421|0
1651228680000|2022-04-29 10:38:00||4422||4422||4422||4422|0
1651228690000|2022-04-29 10:38:10||4421||4422||4422||4421|0
1651228700000|2022-04-29 10:38:20|4430|4421|4430|4421|4430|4421|4430|4421|0
1651228720000|2022-04-29 10:38:40|4431|4422|4430|4421|4431|4422|4430|4421|0
1651228750000|2022-04-29 10:39:10||4422||4422||4422||4422|0
1651228760000|2022-04-29 10:39:20||4421||4421||4421||4421|0
1651228770000|2022-04-29 10:39:30||4422||4421||4422||4421|0
1651228800000|2022-04-29 10:40:00||4419||4419||4419||4419|2
1651228810000|2022-04-29 10:40:10||4420||4420||4420||4420|0
1651228820000|2022-04-29 10:40:20||4419||4420||4420||4418|0
1651228840000|2022-04-29 10:40:40||4421||4421||4421||4421|0
1651228850000|2022-04-29 10:40:50||4420||4420||4420||4420|0
1651228860000|2022-04-29 10:41:00||4421||4421||4421||4421|0
1651228870000|2022-04-29 10:41:10||4420||4421||4422||4420|0
1651228880000|2022-04-29 10:41:20||4420||4420||4420||4420|0
1651228900000|2022-04-29 10:41:40|4429|4419|4427|4419|4429|4419|4427|4419|0
1651228910000|2022-04-29 10:41:50|4428||4428||4428||4427||0
1651228920000|2022-04-29 10:42:00|4427|4420|4429|4420|4429|4420|4427|4420|0
1651228930000|2022-04-29 10:42:10|4430|4421|4430|4422|4430|4422|4429|4420|0
1651228940000|2022-04-29 10:42:20|4429|4421|4429|4421|4429|4421|4429|4421|0
1651228960000|2022-04-29 10:42:40|4430|4420|4430|4422|4430|4422|4430|4420|0
1651228970000|2022-04-29 10:42:50|4431|4423|4432|4424|4432|4424|4431|4423|5
1651228980000|2022-04-29 10:43:00|4441|4425|4441|4426|4441|4426|4441|4425|8
1651229000000|2022-04-29 10:43:20|4440|4424|4439|4421|4440|4424|4439|4421|0
1651229010000|2022-04-29 10:43:30|4438|4420|4433|4420|4438|4420|4433|4420|0
1651229020000|2022-04-29 10:43:40|4431|4419|4431|4418|4431|4419|4431|4418|0
1651229050000|2022-04-29 10:44:10|4428|4422|4428|4419|4428|4422|4428|4418|1
1651229060000|2022-04-29 10:44:20||4420||4420||4420||4420|0
1651229100000|2022-04-29 10:45:00|4429|4421|4431|4421|4431|4421|4429|4421|1
1651229120000|2022-04-29 10:45:20|4432|4422|4433|4423|4433|4424|4432|4422|0
1651229130000|2022-04-29 10:45:30||4424||4423||4424||4423|0
1651229140000|2022-04-29 10:45:40|4432|4424|4432|4423|4432|4424|4432|4423|0
1651229150000|2022-04-29 10:45:50|4433|4424|4433|4423|4433|4424|4433|4423|0
1651229160000|2022-04-29 10:46:00||4422||4424||4424||4422|0
1651229170000|2022-04-29 10:46:10||4423||4422||4423||4422|0
1651229180000|2022-04-29 10:46:20||4421||4421||4422||4421|0
1651229200000|2022-04-29 10:46:40||4420||4421||4421||4420|0
1651229210000|2022-04-29 10:46:50||4422||4422||4422||4422|0
1651229230000|2022-04-29 10:47:10||4421||4422||4422||4421|0
1651229240000|2022-04-29 10:47:20||4421||4421||4421||4421|0
1651229260000|2022-04-29 10:47:40||4422||4422||4422||4422|0
1651229280000|2022-04-29 10:48:00||4423||4422||4423||4422|1
1651229290000|2022-04-29 10:48:10||4421||4422||4422||4421|0
1651229300000|2022-04-29 10:48:20||4421||4421||4421||4421|0
1651229310000|2022-04-29 10:48:30||4422||4422||4422||4422|0
1651229320000|2022-04-29 10:48:40||4421||4420||4421||4420|0
1651229330000|2022-04-29 10:48:50||4421||4421||4421||4421|0
1651229350000|2022-04-29 10:49:10||4422||4423||4423||4422|0
1651229380000|2022-04-29 10:49:40||4422||4422||4422||4422|0
1651229390000|2022-04-29 10:49:50||4423||4423||4423||4423|0
1651229400000|2022-04-29 10:50:00|4432|4424|4433|4424|4433|4424|4432|4424|0
1651229410000|2022-04-29 10:50:10||4423||4423||4423||4423|0
1651229430000|2022-04-29 10:50:30|4434|4424|4434|4425|4434|4425|4432|4424|2
1651229440000|2022-04-29 10:50:40|4435|4426|4435|4426|4435|4426|4435|4425|0
1651229450000|2022-04-29 10:50:50||4425||4425||4425||4425|0
1651229470000|2022-04-29 10:51:10||4426||4426||4426||4426|0
1651229480000|2022-04-29 10:51:20||4425||4426||4426||4425|0
1651229490000|2022-04-29 10:51:30||4425||4425||4425||4425|0
1651229500000|2022-04-29 10:51:40|4434||4434||4434||4434||0
1651229520000|2022-04-29 10:52:00|||||||||2
1651229530000|2022-04-29 10:52:10|4435|4426|4433|4423|4436|4426|4433|4423|1
1651229600000|2022-04-29 10:53:20|4434||4433||4434||4433||0
1651229610000|2022-04-29 10:53:30|4432||4432||4432||4432||0
1651229620000|2022-04-29 10:53:40|4431||4431||4431||4431||2
1651229630000|2022-04-29 10:53:50|4432|4424|4433|4424|4433|4424|4432|4424|0
1651229640000|2022-04-29 10:54:00|4435||4435||4435||4434||0
1651229670000|2022-04-29 10:54:30|4436||4434||4437||4434||2
1651229680000|2022-04-29 10:54:40|4435||4437||4437||4435||2
1651229700000|2022-04-29 10:55:00|||||||||4
1651229730000|2022-04-29 10:55:30|4434|4423|4433|4423|4434|4423|4433|4423|0
1651229740000|2022-04-29 10:55:40|4434||4432||4434||4432||0
1651229750000|2022-04-29 10:55:50|4430|4421|4429|4417|4430|4421|4429|4417|32
1651229760000|2022-04-29 10:56:00||4418||4418||4418||4418|0
1651229770000|2022-04-29 10:56:10||4417||4418||4418||4417|6
1651229820000|2022-04-29 10:57:00|4431||4430||4431||4430||0
1651229830000|2022-04-29 10:57:10|4433||4433||4433||4433||1
1651229890000|2022-04-29 10:58:10||4419||4419||4419||4419|0
1651230010000|2022-04-29 11:00:10|4437||4437||4437||4437||1
1651230080000|2022-04-29 11:01:20|4432||4432||4432||4432||0
1651230090000|2022-04-29 11:01:30|4431||4432||4432||4431||2
1651230100000|2022-04-29 11:01:40|4437|4420|4437|4420|4437|4420|4437|4420|3
1651230110000|2022-04-29 11:01:50||4421||4422||4422||4421|0
1651230120000|2022-04-29 11:02:00|4436||4436||4436||4436||0
1651230150000|2022-04-29 11:02:30|4432|4421|4420|4410|4432|4421|4420|4410|20
1651230160000|2022-04-29 11:02:40|4423||4423||4423||4423||2
1651230170000|2022-04-29 11:02:50|4417|4413|4423|4410|4423|4413|4417|4410|7
1651230180000|2022-04-29 11:03:00|4422|4411|4423|4412|4423|4412|4422|4411|1
1651230190000|2022-04-29 11:03:10||4413||4413||4413||4413|0
1651230200000|2022-04-29 11:03:20|4422||4423||4423||4422||0
1651230210000|2022-04-29 11:03:30|4418|4412|4418|4411|4418|4412|4418|4407|21
1651230220000|2022-04-29 11:03:40|4416|4407|4417|4408|4417|4408|4413|4405|11
1651230230000|2022-04-29 11:03:50|4416|4410|4416|4405|4416|4410|4414|4405|9
1651230240000|2022-04-29 11:04:00|4414|4404|4414|4405|4414|4405|4414|4404|10
1651230250000|2022-04-29 11:04:10|4412|4404|4412|4405|4412|4405|4410|4398|22
1651230260000|2022-04-29 11:04:20|4430|4402|4418|4407|4430|4407|4415|4400|23
1651230270000|2022-04-29 11:04:30||4411||4407||4411||4407|2
1651230280000|2022-04-29 11:04:40|4424||4424||4424||4424||4
1651230290000|2022-04-29 11:04:50|4423|4405|4423|4405|4423|4405|4423|4405|2
1651230300000|2022-04-29 11:05:00|4424||4421||4424||4421||2
1651230310000|2022-04-29 11:05:10|4420|4406|4420|4406|4422|4406|4420|4406|1
1651230320000|2022-04-29 11:05:20|4421||4421||4421||4421||0
1651230330000|2022-04-29 11:05:30|4422|4407|4423|4407|4424|4407|4422|4407|0
1651230340000|2022-04-29 11:05:40|4424|4409|4424|4409|4424|4409|4424|4409|0
1651230360000|2022-04-29 11:06:00|4428||4428||4428||4428||1
1651230380000|2022-04-29 11:06:20|4430||4430||4430||4430||9
1651230390000|2022-04-29 11:06:30|4423||4418||4423||4418||28
1651230400000|2022-04-29 11:06:40|4425|4410|4425|4410|4425|4410|4425|4410|10
1651230460000|2022-04-29 11:07:40|4421|4409|4421|4409|4421|4409|4421|4409|8
1651230500000|2022-04-29 11:08:20||4406||4407||4407||4406|10
1651230510000|2022-04-29 11:08:30||4412||4407||4412||4407|5
1651230530000|2022-04-29 11:08:50||4412||4412||4412||4412|0
1651230550000|2022-04-29 11:09:10||4414||4412||4414||4412|4
1651230580000|2022-04-29 11:09:40||4407||4407||4407||4407|0
1651230590000|2022-04-29 11:09:50||4409||4409||4409||4409|5
1651230620000|2022-04-29 11:10:20||4408||4408||4408||4408|2
1651230630000|2022-04-29 11:10:30||4409||4408||4411||4408|4
1651230640000|2022-04-29 11:10:40||4411||4408||4411||4408|3
1651230650000|2022-04-29 11:10:50||4409||4409||4409||4409|0
1651230660000|2022-04-29 11:11:00|4416|4408|4416|4408|4416|4408|4416|4408|2
1651230670000|2022-04-29 11:11:10|4414|4406|4416|4406|4416|4406|4414|4406|5
1651230680000|2022-04-29 11:11:20|4412|4405|4412|4405|4412|4405|4412|4405|2
1651230690000|2022-04-29 11:11:30|||||||||2
1651230700000|2022-04-29 11:11:40||4403||4403||4405||4403|2
1651230710000|2022-04-29 11:11:50|4411|4400|4411|4400|4412|4400|4409|4400|9
1651230720000|2022-04-29 11:12:00|4408|4401|4412|4402|4412|4402|4407|4401|17
1651230740000|2022-04-29 11:12:20||4404||4398||4404||4398|3
1651230750000|2022-04-29 11:12:30||4403||4401||4403||4401|3
1651230760000|2022-04-29 11:12:40|4411|4402|4411|4401|4411|4402|4411|4398|6
1651230780000|2022-04-29 11:13:00|4412||4415||4415||4412||4
1651230800000|2022-04-29 11:13:20||4406||4404||4407||4404|2
1651230810000|2022-04-29 11:13:30|4416||4416||4416||4416||0
1651230820000|2022-04-29 11:13:40|4415||4416||4416||4415||0
1651230840000|2022-04-29 11:14:00|||||||||1
1651230880000|2022-04-29 11:14:40|4426|4411|4416|4404|4426|4411|4416|4404|22
1651230900000|2022-04-29 11:15:00|4415||4416||4416||4415||0
1651230930000|2022-04-29 11:15:30|4415||4415||4416||4415||0
1651230950000|2022-04-29 11:15:50|4414|4407|4414|4404|4414|4407|4414|4404|5
1651230970000|2022-04-29 11:16:10|4413||4413||4414||4413||0
1651230980000|2022-04-29 11:16:20|4414|4406|4415|4407|4422|4407|4413|4406|4
1651230990000|2022-04-29 11:16:30|4414||4415||4415||4414||2
1651231010000|2022-04-29 11:16:50|4422|4406|4416|4405|4426|4406|4414|4405|18
1651231020000|2022-04-29 11:17:00|4417|4406|4416|4406|4417|4409|4416|4406|11
1651231030000|2022-04-29 11:17:10|4413||4416||4416||4413||2
1651231060000|2022-04-29 11:17:40|4417|4408|4416|4408|4417|4408|4414|4408|4
1651231070000|2022-04-29 11:17:50|4417||4415||4418||4415||2
1651231080000|2022-04-29 11:18:00|4414|4406|4414|4406|4414|4406|4414|4406|6
1651231090000|2022-04-29 11:18:10|4413||4416||4416||4413||6
1651231100000|2022-04-29 11:18:20|4414||4413||4416||4413||0
1651231110000|2022-04-29 11:18:30|4414|4407|4415|4407|4423|4407|4413|4407|2
1651231120000|2022-04-29 11:18:40|4417||4414||4417||4414||0
1651231130000|2022-04-29 11:18:50|4417||4417||4417||4417||1
1651231140000|2022-04-29 11:19:00|4418||4419||4419||4418||0
1651231150000|2022-04-29 11:19:10|4420|4409|4421|4410|4423|4410|4420|4409|0
1651231160000|2022-04-29 11:19:20|4420|4411|4420|4411|4420|4411|4419|4411|0
1651231170000|2022-04-29 11:19:30|4417|4409|4420|4409|4420|4409|4417|4409|5
1651231190000|2022-04-29 11:19:50|4421|4410|4422|4411|4422|4411|4421|4410|0
1651231200000|2022-04-29 11:20:00|4421||4421||4421||4421||0
1651231260000|2022-04-29 11:21:00|4423||4422||4423||4422||0
1651231330000|2022-04-29 11:22:10|4421||4421||4421||4421||0
1651231360000|2022-04-29 11:22:40|4423||4423||4423||4423||0
1651231430000|2022-04-29 11:23:50|4422||4421||4422||4421||0
1651231450000|2022-04-29 11:24:10||4409||4409||4409||4409|1
1651231470000|2022-04-29 11:24:30||4408||4408||4408||4408|4
1651231490000|2022-04-29 11:24:50|4420||4419||4420||4419||0
1651231500000|2022-04-29 11:25:00|4417|4407|4417|4407|4417|4407|4417|4407|3
1651231510000|2022-04-29 11:25:10|4414|4406|4414|4405|4415|4406|4413|4405|7
1651231520000|2022-04-29 11:25:20|4415|4403|4420|4403|4420|4403|4415|4403|2
1651231540000|2022-04-29 11:25:40||4404||4404||4404||4404|0
1651231550000|2022-04-29 11:25:50||4407||4407||4407||4407|0
1651231560000|2022-04-29 11:26:00|4425|4409|4425|4409|4425|4409|4425|4409|2
1651231580000|2022-04-29 11:26:20|4424||4423||4424||4423||0
1651231590000|2022-04-29 11:26:30||4414||4412||4414||4412|5
1651231600000|2022-04-29 11:26:40|4425|4414|4424|4414|4425|4414|4424|4414|0
1651231620000|2022-04-29 11:27:00|4421||4424||4424||4421||10
1651231630000|2022-04-29 11:27:10|||||||||1
1651231640000|2022-04-29 11:27:20|4422|4412|4424|4412|4424|4412|4422|4412|2
1651231690000|2022-04-29 11:28:10|4423||4422||4423||4422||0
1651231710000|2022-04-29 11:28:30|4427||4428||4428||4427||2
1651231730000|2022-04-29 11:28:50|4427||4426||4427||4426||3
1651231740000|2022-04-29 11:29:00|4427|4409|4425|4409|4427|4409|4425|4409|8
1651231750000|2022-04-29 11:29:10|4424||4424||4424||4424||0
1651231770000|2022-04-29 11:29:30|4423||4422||4423||4422||0
1651231860000|2022-04-29 11:31:00|4424||4424||4424||4424||0
1651231870000|2022-04-29 11:31:10|4421|4408|4418|4407|4421|4408|4418|4407|16
1651231880000|2022-04-29 11:31:20|4421|4408|4421|4408|4421|4408|4421|4408|0
1651231910000|2022-04-29 11:31:50|4420||4419||4420||4419||0
1651231930000|2022-04-29 11:32:10|4418|4407|4417|4407|4418|4407|4417|4407|2
1651231960000|2022-04-29 11:32:40|4415|4409|4415|4407|4415|4409|4415|4407|2
1651231970000|2022-04-29 11:32:50|4416|4409|4417|4409|4417|4409|4416|4409|0
1651231990000|2022-04-29 11:33:10|4416|4407|4416|4407|4416|4407|4416|4407|2
1651232040000|2022-04-29 11:34:00||4409||4407||4409||4407|3
1651232050000|2022-04-29 11:34:10|4417|4409|4417|4409|4417|4409|4417|4409|0
1651232060000|2022-04-29 11:34:20|4418||4418||4418||4418||0
1651232070000|2022-04-29 11:34:30|4417|4407|4416|4407|4417|4407|4416|4407|3
1651232080000|2022-04-29 11:34:40|4415||4416||4417||4415||0
1651232090000|2022-04-29 11:34:50|4417||4417||4417||4417||0
1651232100000|2022-04-29 11:35:00|4418||4416||4418||4416||0
1651232110000|2022-04-29 11:35:10|4417||4415||4417||4415||0
1651232140000|2022-04-29 11:35:40|4417||4416||4417||4416||0
1651232150000|2022-04-29 11:35:50|4417||4416||4417||4416||0
1651232160000|2022-04-29 11:36:00|4417|4406|4416|4406|4417|4406|4415|4406|7
1651232170000|2022-04-29 11:36:10|4415||4415||4415||4415||0
1651232180000|2022-04-29 11:36:20|4416|4408|4416|4408|4416|4408|4415|4408|0
1651232190000|2022-04-29 11:36:30|4418||4419||4419||4418||1
1651232230000|2022-04-29 11:37:10|4418||4418||4418||4418||0
1651232240000|2022-04-29 11:37:20|4419||4419||4419||4419||1
1651232250000|2022-04-29 11:37:30|4418||4419||4419||4418||0
1651232280000|2022-04-29 11:38:00|4420||4419||4420||4419||0
1651232290000|2022-04-29 11:38:10|4420||4420||4420||4419||0
1651232300000|2022-04-29 11:38:20|4419||4418||4419||4418||0
1651232320000|2022-04-29 11:38:40|4419|4407|4418|4407|4419|4407|4418|4407|5
1651232340000|2022-04-29 11:39:00|4417||4417||4417||4417||0
1651232350000|2022-04-29 11:39:10|4416|4406|4415|4406|4417|4406|4415|4406|2
1651232360000|2022-04-29 11:39:20|4412|4404|4412|4404|4412|4404|4412|4404|5
1651232380000|2022-04-29 11:39:40|4413||4415||4415||4413||0
1651232390000|2022-04-29 11:39:50|4416||4416||4416||4416||0
1651232400000|2022-04-29 11:40:00|4415|4405|4415|4405|4415|4405|4414|4405|0
1651232410000|2022-04-29 11:40:10|4416||4417||4417||4416||0
1651232430000|2022-04-29 11:40:30|4416||4414||4416||4414||0
1651232440000|2022-04-29 11:40:40|4412|4404|4412|4404|4412|4404|4412|4404|3
1651232460000|2022-04-29 11:41:00|4413||4413||4413||4413||0
1651232470000|2022-04-29 11:41:10|4414||4413||4414||4413||0
1651232480000|2022-04-29 11:41:20|4414||4414||4414||4414||0
1651232490000|2022-04-29 11:41:30|4415|4406|4413|4404|4415|4406|4413|4404|6
1651232510000|2022-04-29 11:41:50|4411|4403|4412|4403|4412|4403|4410|4403|10
1651232520000|2022-04-29 11:42:00|4413|4404|4413|4404|4413|4404|4413|4403|4
1651232530000|2022-04-29 11:42:10||4406||4404||4406||4404|2
1651232540000|2022-04-29 11:42:20|4412|4406|4413|4404|4413|4406|4412|4404|4
1651232550000|2022-04-29 11:42:30||4406||4404||4406||4404|4
1651232560000|2022-04-29 11:42:40|4414||4416||4416||4414||3
1651232570000|2022-04-29 11:42:50|4415||4416||4416||4415||0
1651232590000|2022-04-29 11:43:10|4415||4415||4415||4415||0
1651232630000|2022-04-29 11:43:50|4414|4403|4415|4403|4415|4403|4414|4403|15
1651232640000|2022-04-29 11:44:00|4416||4413||4416||4413||0
1651232680000|2022-04-29 11:44:40|4410||4410||4410||4410||17
1651232690000|2022-04-29 11:44:50||4402||4402||4402||4402|3
1651232700000|2022-04-29 11:45:00||4401||4401||4401||4401|4
1651232710000|2022-04-29 11:45:10|4412||4412||4412||4412||5
1651232750000|2022-04-29 11:45:50|4413|4403|4413|4403|4413|4403|4413|4403|0
1651232760000|2022-04-29 11:46:00||4404||4404||4404||4404|0
1651232780000|2022-04-29 11:46:20|4412||4412||4412||4412||0
1651232790000|2022-04-29 11:46:30|4410|4403|4410|4403|4410|4403|4410|4403|3
1651232810000|2022-04-29 11:46:50|4412||4413||4413||4412||2
1651232850000|2022-04-29 11:47:30||4404||4404||4404||4404|0
1651232860000|2022-04-29 11:47:40|4415|4406|4418|4406|4418|4406|4414|4406|1
1651232870000|2022-04-29 11:47:50||4407||4407||4407||4407|0
1651232990000|2022-04-29 11:49:50|4413|4404|4413|4404|4413|4404|4413|4404|3
1651233020000|2022-04-29 11:50:20|4414|4407|4416|4407|4416|4407|4414|4407|4
1651233040000|2022-04-29 11:50:40|4414|4406|4413|4404|4414|4406|4412|4404|8
1651233050000|2022-04-29 11:50:50|4412||4414||4415||4412||3
1651233060000|2022-04-29 11:51:00|4416|4406|4414|4406|4416|4406|4414|4406|0
1651233070000|2022-04-29 11:51:10|4416||4414||4416||4414||0
1651233080000|2022-04-29 11:51:20|4413|4404|4413|4404|4414|4404|4412|4404|3
1651233090000|2022-04-29 11:51:30|4410|4403|4412|4404|4413|4405|4410|4403|10
1651233100000|2022-04-29 11:51:40|4413|4405|4413|4405|4413|4405|4413|4405|1
1651233110000|2022-04-29 11:51:50|4414||4414||4414||4413||0
1651233120000|2022-04-29 11:52:00|4413|4406|4412|4405|4414|4406|4412|4405|2
1651233130000|2022-04-29 11:52:10|4413||4414||4414||4413||5
1651233140000|2022-04-29 11:52:20|4415||4415||4416||4414||0
1651233150000|2022-04-29 11:52:30||4407||4407||4407||4407|0
1651233160000|2022-04-29 11:52:40|4416|4408|4417|4408|4417|4408|4416|4408|6
1651233170000|2022-04-29 11:52:50|4418|4409|4419|4410|4419|4410|4418|4409|0
1651233180000|2022-04-29 11:53:00|4421||4421||4421||4420||2
1651233190000|2022-04-29 11:53:10|4423|4411|4423|4412|4423|4412|4422|4411|2
1651233200000|2022-04-29 11:53:20||4411||4411||4411||4411|3
1651233210000|2022-04-29 11:53:30|||||||||1
1651233220000|2022-04-29 11:53:40|||||||||1
1651233250000|2022-04-29 11:54:10|4421||4421||4421||4420||2
1651233260000|2022-04-29 11:54:20|4424|4414|4421|4409|4424|4414|4421|4409|5
1651233270000|2022-04-29 11:54:30|4424|4412|4425|4412|4425|4412|4424|4412|2
1651233280000|2022-04-29 11:54:40|4424|4413|4424|4414|4425|4414|4424|4413|0
1651233290000|2022-04-29 11:54:50|4425||4425||4427||4425||2
1651233320000|2022-04-29 11:55:20|4426||4426||4426||4426||1
1651233330000|2022-04-29 11:55:30|4427||4426||4427||4426||4
1651233340000|2022-04-29 11:55:40|||||||||2
1651233360000|2022-04-29 11:56:00|4425||4424||4425||4424||22
1651233370000|2022-04-29 11:56:10|4421|4413|4421|4413|4421|4413|4420|4413|5
1651233380000|2022-04-29 11:56:20|4424|4414|4418|4411|4425|4414|4418|4411|31
1651233390000|2022-04-29 11:56:30|4419||4419||4419||4419||1
1651233400000|2022-04-29 11:56:40|4417|4409|4417|4410|4419|4410|4417|4409|9
1651233450000|2022-04-29 11:57:30|4419|4411|4419|4411|4419|4411|4417|4411|11
1651233460000|2022-04-29 11:57:40||4412||4412||4412||4412|0
1651233470000|2022-04-29 11:57:50|4418|4410|4417|4409|4419|4412|4417|4409|15
1651233480000|2022-04-29 11:58:00|4418|4408|4418|4411|4418|4411|4415|4408|5
1651233500000|2022-04-29 11:58:20|||||||||4
1651233520000|2022-04-29 11:58:40|4417|4409|4417|4409|4417|4409|4417|4409|2
1651233530000|2022-04-29 11:58:50|4418|4411|4418|4411|4418|4411|4418|4411|3
1651233540000|2022-04-29 11:59:00||4410||4410||4410||4410|5
1651233550000|2022-04-29 11:59:10|4417|4409|4417|4409|4418|4409|4417|4409|2
1651233560000|2022-04-29 11:59:20|4418||4418||4418||4417||0
1651233570000|2022-04-29 11:59:30||4410||4411||4411||4410|0
1651233580000|2022-04-29 11:59:40|4419|4412|4424|4412|4424|4412|4419|4412|9
1651233600000|2022-04-29 12:00:00||4414||4414||4414||4414|2
1651233610000|2022-04-29 12:00:10|4425|4416|4426|4416|4426|4416|4424|4416|2
1651233620000|2022-04-29 12:00:20|4425|4417|4425|4416|4425|4417|4425|4416|2
1651233630000|2022-04-29 12:00:30|4426||4426||4426||4424||5
1651233650000|2022-04-29 12:00:50|4425||4425||4426||4424||2
1651233660000|2022-04-29 12:01:00|4424|4414|4424|4414|4424|4417|4424|4414|4
1651233670000|2022-04-29 12:01:10|4425|4415|4425|4415|4425|4415|4425|4415|0
1651233680000|2022-04-29 12:01:20|4421|4414|4421|4414|4421|4414|4421|4414|8
1651233700000|2022-04-29 12:01:40|4424||4421||4424||4421||10
1651233720000|2022-04-29 12:02:00|4419|4413|4419|4411|4419|4413|4419|4411|12
1651233740000|2022-04-29 12:02:20|4421|4412|4421|4413|4421|4413|4420|4412|4
1651233750000|2022-04-29 12:02:30|4420||4421||4421||4420||0
1651233760000|2022-04-29 12:02:40|4424|4414|4424|4415|4424|4415|4424|4414|2
1651233770000|2022-04-29 12:02:50|4421|4414|4421|4414|4421|4414|4421|4414|3
1651233780000|2022-04-29 12:03:00|4424|4415|4421|4414|4424|4415|4421|4414|3
1651233790000|2022-04-29 12:03:10|||||||||2
1651233800000|2022-04-29 12:03:20|4420|4413|4421|4413|4421|4413|4420|4413|1
1651233810000|2022-04-29 12:03:30|4420||4421||4421||4420||0
1651233820000|2022-04-29 12:03:40|4420||4420||4421||4420||0
1651233830000|2022-04-29 12:03:50|4421||4421||4421||4420||1
1651233880000|2022-04-29 12:04:40||4414||4414||4414||4414|0
1651233900000|2022-04-29 12:05:00|4424|4416|4424|4415|4425|4416|4424|4415|3
1651233910000|2022-04-29 12:05:10||4414||4414||4414||4414|2
1651233930000|2022-04-29 12:05:30||4415||4415||4415||4415|0
1651233940000|2022-04-29 12:05:40|4425|4416|4424|4416|4425|4416|4424|4416|0
1651233960000|2022-04-29 12:06:00|4425|4417|4426|4417|4426|4417|4425|4417|0
1651233970000|2022-04-29 12:06:10|4425||4425||4426||4425||0
1651233980000|2022-04-29 12:06:20|4424|4414|4424|4414|4424|4414|4424|4414|2
1651233990000|2022-04-29 12:06:30|4425|4417|4424|4416|4425|4417|4424|4414|6
1651234000000|2022-04-29 12:06:40|4425||4425||4425||4424||0
1651234010000|2022-04-29 12:06:50|4424||4425||4425||4424||0
1651234050000|2022-04-29 12:07:30|4426||4425||4426||4425||2
1651234060000|2022-04-29 12:07:40|4426||4426||4426||4426||5
1651234070000|2022-04-29 12:07:50|4424||4424||4424||4424||0
1651234080000|2022-04-29 12:08:00|4426||4426||4426||4426||1
1651234090000|2022-04-29 12:08:10||4417||4417||4417||4417|0
1651234100000|2022-04-29 12:08:20|4425|4418|4425|4418|4425|4418|4425|4418|5
1651234110000|2022-04-29 12:08:30|4426|4419|4426|4419|4426|4419|4426|4419|6
1651234120000|2022-04-29 12:08:40|||||||||2
1651234130000|2022-04-29 12:08:50|4428|4421|4428|4421|4428|4421|4428|4420|5
1651234150000|2022-04-29 12:09:10|4427|4420|4427|4416|4427|4420|4427|4416|3
1651234180000|2022-04-29 12:09:40|||||||||2
1651234210000|2022-04-29 12:10:10|||||||||4
1651234220000|2022-04-29 12:10:20|||||||||2
1651234250000|2022-04-29 12:10:50||4414||4414||4414||4414|3
1651234300000|2022-04-29 12:11:40|4426||4425||4426||4425||0
1651234330000|2022-04-29 12:12:10|4427||4427||4427||4427||0
1651234410000|2022-04-29 12:13:30|4426||4426||4426||4426||0
1651234420000|2022-04-29 12:13:40||4415||4415||4415||4415|0
1651234460000|2022-04-29 12:14:20|4425|4414|4425|4414|4425|4414|4425|4414|3
1651234490000|2022-04-29 12:14:50||4415||4415||4415||4415|2
1651234540000|2022-04-29 12:15:40||4417||4417||4418||4417|2
1651234550000|2022-04-29 12:15:50||4418||4417||4418||4417|3
1651234560000|2022-04-29 12:16:00|||||||||3
1651234570000|2022-04-29 12:16:10|4424|4415|4425|4415|4425|4415|4424|4415|2
1651234580000|2022-04-29 12:16:20|4424||4424||4424||4424||0
1651234590000|2022-04-29 12:16:30|4425||4425||4425||4425||0
1651234600000|2022-04-29 12:16:40|4424||4425||4425||4424||0
1651234610000|2022-04-29 12:16:50|4424||4425||4425||4424||0
1651234620000|2022-04-29 12:17:00|4424||4424||4424||4424||0
1651234630000|2022-04-29 12:17:10|4425||4425||4425||4424||0
1651234640000|2022-04-29 12:17:20|4424||4425||4425||4424||0
1651234650000|2022-04-29 12:17:30|4424||4425||4425||4424||0
1651234660000|2022-04-29 12:17:40|4424||4424||4425||4424||0
1651234670000|2022-04-29 12:17:50|||||||||1
1651234680000|2022-04-29 12:18:00|4425||4425||4425||4425||1
1651234690000|2022-04-29 12:18:10|4424||4425||4425||4424||0
1651234700000|2022-04-29 12:18:20|4424||4424||4425||4424||0
1651234710000|2022-04-29 12:18:30|4425||4424||4425||4424||0
1651234780000|2022-04-29 12:19:40|4427|4416|4427|4418|4427|4418|4427|4416|1
1651234800000|2022-04-29 12:20:00|4429||4429||4429||4429||0
1651234810000|2022-04-29 12:20:10|4430||4430||4430||4430||0
1651234830000|2022-04-29 12:20:30|4433|4421|4433|4421|4433|4421|4433|4421|1
1651234840000|2022-04-29 12:20:40||4424||4424||4424||4424|0
1651234850000|2022-04-29 12:20:50|4434|4425|4434|4426|4434|4426|4434|4425|2
1651234860000|2022-04-29 12:21:00|4436||4434||4439||4434||0
1651234870000|2022-04-29 12:21:10|4435|4428|4437|4428|4437|4428|4435|4428|2
1651234880000|2022-04-29 12:21:20|4439|4429|4437|4429|4442|4429|4437|4429|0
1651234890000|2022-04-29 12:21:30|4438||4440||4442||4437||1
1651234900000|2022-04-29 12:21:40||4430||4430||4430||4430|0
1651234910000|2022-04-29 12:21:50|4445|4432|4442|4432|4445|4432|4441|4432|2
1651234920000|2022-04-29 12:22:00|4445||4445||4445||4443||0
1651234930000|2022-04-29 12:22:10|4447||4446||4448||4446||0
1651234950000|2022-04-29 12:22:30|4447||4447||4447||4447||0
1651234970000|2022-04-29 12:22:50|4438|4431|4438|4431|4444|4431|4438|4431|15
1651234980000|2022-04-29 12:23:00|4441||4442||4442||4441||5
1651235000000|2022-04-29 12:23:20||4432||4432||4432||4432|0
1651235010000|2022-04-29 12:23:30||4431||4429||4431||4429|2
1651235030000|2022-04-29 12:23:50||4430||4430||4430||4430|0
1651235090000|2022-04-29 12:24:50|4444|4431|4444|4432|4444|4432|4444|4431|0
1651235100000|2022-04-29 12:25:00|4447||4447||4447||4447||0
1651235140000|2022-04-29 12:25:40||4433||4433||4433||4433|0
1651235150000|2022-04-29 12:25:50|4448|4434|4449|4434|4449|4434|4448|4434|0
1651235170000|2022-04-29 12:26:10|4447||4447||4447||4447||0
1651235190000|2022-04-29 12:26:30|||||||||2
1651235220000|2022-04-29 12:27:00|4445|4433|4445|4433|4445|4433|4445|4433|1
1651235230000|2022-04-29 12:27:10|4444||4444||4444||4444||0
1651235240000|2022-04-29 12:27:20|4443|4432|4443|4432|4443|4432|4443|4432|2
1651235250000|2022-04-29 12:27:30|4442||4442||4442||4442||0
1651235260000|2022-04-29 12:27:40|4441||4441||4441||4441||0
1651235270000|2022-04-29 12:27:50||4433||4433||4433||4433|0
1651235280000|2022-04-29 12:28:00||4432||4432||4432||4432|0
1651235290000|2022-04-29 12:28:10|4440|4434|4440|4432|4440|4434|4440|4432|6
1651235300000|2022-04-29 12:28:20||4430||4430||4430||4430|4
1651235330000|2022-04-29 12:28:50|4439||4439||4439||4439||0
1651235340000|2022-04-29 12:29:00|||||||||1
1651235380000|2022-04-29 12:29:40||4431||4431||4431||4431|0
1651235390000|2022-04-29 12:29:50|4444|4432|4447|4432|4447|4432|4444|4432|1
1651235400000|2022-04-29 12:30:00|4446|4430|4447|4430|4447|4430|4446|4430|1
1651235410000|2022-04-29 12:30:10|4436|4428|4439|4427|4440|4428|4436|4427|9
1651235420000|2022-04-29 12:30:20|4440||4440||4440||4440||0
1651235430000|2022-04-29 12:30:30|4439||4440||4447||4439||0
1651235440000|2022-04-29 12:30:40|4441||4439||4447||4439||0
1651235450000|2022-04-29 12:30:50|4440||4441||4442||4440||0
1651235460000|2022-04-29 12:31:00|4447||4446||4447||4443||0
1651235470000|2022-04-29 12:31:10|4447||4445||4447||4445||0
1651235510000|2022-04-29 12:31:50|4444||4443||4444||4443||0
1651235530000|2022-04-29 12:32:10|4442||4438||4442||4438||0
1651235570000|2022-04-29 12:32:50|4441||4441||4441||4441||1
1651235610000|2022-04-29 12:33:30|4440||4437||4440||4437||0
1651235620000|2022-04-29 12:33:40|4435|4426|4434|4424|4435|4426|4434|4424|4
1651235630000|2022-04-29 12:33:50|4433||4433||4433||4433||0
1651235640000|2022-04-29 12:34:00|4431|4419|4431|4419|4431|4419|4431|4419|5
1651235650000|2022-04-29 12:34:10|4433||4432||4433||4432||0
1651235660000|2022-04-29 12:34:20|4433||4432||4433||4432||0
1651235670000|2022-04-29 12:34:30|4433|4420|4433|4420|4433|4420|4432|4420|0
1651235680000|2022-04-29 12:34:40|4432|4421|4433|4421|4433|4421|4432|4421|0
1651235690000|2022-04-29 12:34:50|4434|4422|4434|4424|4434|4424|4434|4422|0
1651235700000|2022-04-29 12:35:00|4433|4419|4431|4419|4433|4419|4431|4419|5
1651235720000|2022-04-29 12:35:20|4430|4417|4426|4417|4430|4417|4426|4417|2
1651235730000|2022-04-29 12:35:30|4425|4413|4427|4413|4427|4413|4425|4413|3
1651235740000|2022-04-29 12:35:40|4428|4414|4429|4414|4429|4414|4427|4414|0
1651235750000|2022-04-29 12:35:50||4416||4417||4417||4416|0
1651235760000|2022-04-29 12:36:00|4427|4413|4424|4413|4427|4413|4424|4413|5
1651235770000|2022-04-29 12:36:10|4425||4427||4427||4425||0
1651235780000|2022-04-29 12:36:20|4428||4428||4429||4428||0
1651235810000|2022-04-29 12:36:50|4429|4415|4429|4415|4429|4415|4429|4415|0
1651235820000|2022-04-29 12:37:00|4428|4416|4428|4416|4428|4416|4428|4416|0
1651235830000|2022-04-29 12:37:10|4429|4417|4429|4420|4432|4420|4429|4417|0
1651235840000|2022-04-29 12:37:20||4421||4421||4421||4421|0
1651235850000|2022-04-29 12:37:30|4432|4422|4429|4422|4432|4422|4429|4422|1
1651235860000|2022-04-29 12:37:40|4432||4432||4432||4431||6
1651235880000|2022-04-29 12:38:00||4423||4423||4423||4423|0
1651235890000|2022-04-29 12:38:10|4435||4435||4435||4435||2
1651235910000|2022-04-29 12:38:30|4434||4435||4435||4434||0
1651235920000|2022-04-29 12:38:40|4436||4436||4436||4436||0
1651235930000|2022-04-29 12:38:50|4439|4427|4437|4427|4439|4427|4437|4427|4
1651235940000|2022-04-29 12:39:00|4436||4436||4436||4435||0
1651235960000|2022-04-29 12:39:20|4438||4438||4438||4438||1
1651235970000|2022-04-29 12:39:30||4428||4428||4428||4428|0
1651235980000|2022-04-29 12:39:40|4437||4438||4438||4437||0
1651235990000|2022-04-29 12:39:50|4437||4437||4437||4437||0
1651236000000|2022-04-29 12:40:00|4438|4431|4438|4428|4439|4431|4435|4428|9
1651236020000|2022-04-29 12:40:20|4437||4437||4437||4436||0
1651236030000|2022-04-29 12:40:30|4436|4423|4436|4423|4437|4423|4435|4423|6
1651236040000|2022-04-29 12:40:40|4435||4436||4436||4435||0
1651236050000|2022-04-29 12:40:50|4433|4427|4436|4427|4436|4427|4433|4427|1
1651236060000|2022-04-29 12:41:00|4439|4429|4439|4429|4439|4429|4435|4429|2
1651236070000|2022-04-29 12:41:10|4441|4430|4442|4432|4442|4432|4441|4430|2
1651236080000|2022-04-29 12:41:20||4433||4433||4433||4433|1
1651236090000|2022-04-29 12:41:30||4434||4434||4435||4434|2
1651236100000|2022-04-29 12:41:40|4441|4428|4439|4428|4442|4428|4439|4428|1
1651236110000|2022-04-29 12:41:50|4440|4430|4440|4430|4440|4430|4439|4430|0
1651236120000|2022-04-29 12:42:00||4431||4431||4431||4431|1
1651236130000|2022-04-29 12:42:10|4441|4432|4442|4434|4442|4434|4441|4432|2
1651236140000|2022-04-29 12:42:20|4443||4446||4446||4443||9
1651236150000|2022-04-29 12:42:30|4445||4445||4445||4445||0
1651236160000|2022-04-29 12:42:40|4444||4446||4446||4444||0
1651236180000|2022-04-29 12:43:00|4445||4445||4445||4445||0
1651236190000|2022-04-29 12:43:10|4444||4444||4444||4443||2
1651236200000|2022-04-29 12:43:20|4445|4435|4446|4435|4446|4435|4445|4435|0
1651236210000|2022-04-29 12:43:30|4447||4448||4448||4447||0
1651236220000|2022-04-29 12:43:40|4447||4447||4448||4447||0
1651236230000|2022-04-29 12:43:50|4448|4439|4447|4439|4448|4439|4447|4439|2
1651236240000|2022-04-29 12:44:00|4448||4448||4448||4447||0
1651236250000|2022-04-29 12:44:10|4447||4447||4448||4447||0
1651236260000|2022-04-29 12:44:20|4448||4448||4448||4447||3
1651236270000|2022-04-29 12:44:30|4449|4440|4449|4440|4449|4440|4449|4440|0
1651236280000|2022-04-29 12:44:40|4450|4435|4444|4435|4450|4435|4444|4435|5
1651236300000|2022-04-29 12:45:00|4441|4433|4441|4433|4441|4433|4441|4433|7
1651236310000|2022-04-29 12:45:10|4444||4444||4444||4441||13
1651236320000|2022-04-29 12:45:20||4434||4434||4434||4434|0
1651236330000|2022-04-29 12:45:30|4440|4435|4440|4431|4440|4435|4440|4431|19
1651236360000|2022-04-29 12:46:00||4427||4427||4427||4427|2
1651236370000|2022-04-29 12:46:10||4428||4428||4428||4428|0
1651236380000|2022-04-29 12:46:20||4429||4430||4430||4429|0
1651236390000|2022-04-29 12:46:30||4432||4432||4433||4432|2
1651236420000|2022-04-29 12:47:00||4433||4432||4433||4432|3
1651236430000|2022-04-29 12:47:10|4444||4444||4444||4444||3
1651236460000|2022-04-29 12:47:40|4445|4433|4445|4433|4445|4433|4445|4433|0
1651236470000|2022-04-29 12:47:50||4434||4435||4435||4434|0
1651236480000|2022-04-29 12:48:00|4442|4436|4442|4434|4442|4436|4442|4434|4
1651236490000|2022-04-29 12:48:10|4443||4442||4445||4442||5
1651236520000|2022-04-29 12:48:40|4443|4435|4445|4435|4445|4435|4443|4435|5
1651236530000|2022-04-29 12:48:50|4442||4442||4442||4442||1
1651236540000|2022-04-29 12:49:00||4434||4432||4434||4432|6
1651236570000|2022-04-29 12:49:30||4433||4433||4433||4433|0
1651236580000|2022-04-29 12:49:40||4434||4433||4434||4433|3
1651236600000|2022-04-29 12:50:00||4428||4428||4428||4428|1
1651236620000|2022-04-29 12:50:20||4429||4430||4430||4429|0
1651236630000|2022-04-29 12:50:30||4431||4431||4431||4431|0
1651236640000|2022-04-29 12:50:40||4432||4433||4433||4432|0
1651236650000|2022-04-29 12:50:50||4434||4428||4435||4428|4
1651236670000|2022-04-29 12:51:10||4429||4429||4429||4429|0
1651236680000|2022-04-29 12:51:20||4430||4430||4430||4430|0
1651236690000|2022-04-29 12:51:30||4431||4431||4431||4431|0
1651236700000|2022-04-29 12:51:40||4432||4432||4432||4432|0
1651236710000|2022-04-29 12:51:50|4445|4433|4445|4436|4445|4436|4445|4433|4
1651236720000|2022-04-29 12:52:00||4437||4428||4437||4428|6
1651236740000|2022-04-29 12:52:20||4430||4430||4430||4430|0
1651236750000|2022-04-29 12:52:30||4432||4433||4433||4432|0
1651236760000|2022-04-29 12:52:40||4435||4437||4437||4435|0
1651236770000|2022-04-29 12:52:50|||||||||3
1651236790000|2022-04-29 12:53:10||4432||4432||4432||4432|3
1651236830000|2022-04-29 12:53:50||4433||4433||4433||4433|0
1651236840000|2022-04-29 12:54:00||4434||4434||4434||4434|0
1651236850000|2022-04-29 12:54:10||4435||4435||4435||4435|0
1651236860000|2022-04-29 12:54:20||4436||4436||4436||4436|0
1651236870000|2022-04-29 12:54:30||4437||4437||4437||4437|0
1651236880000|2022-04-29 12:54:40||4438||4431||4438||4431|5
1651236900000|2022-04-29 12:55:00||4432||4432||4432||4432|0
1651236910000|2022-04-29 12:55:10|4447|4433|4445|4433|4447|4433|4445|4433|2
1651236920000|2022-04-29 12:55:20||4434||4435||4435||4434|5
1651236930000|2022-04-29 12:55:30|4448|4439|4454|4444|4454|4444|4448|4439|11
1651236940000|2022-04-29 12:55:40||4446||4444||4446||4444|5
1651236950000|2022-04-29 12:55:50|4453|4439|4453|4439|4453|4439|4453|4439|2
1651236970000|2022-04-29 12:56:10|4452||4450||4452||4450||0
1651236990000|2022-04-29 12:56:30||4440||4441||4441||4440|0
1651237000000|2022-04-29 12:56:40|4451|4443|4451|4444|4452|4444|4451|4443|0
1651237010000|2022-04-29 12:56:50|4450|4441|4451|4439|4451|4441|4450|4439|4
1651237020000|2022-04-29 12:57:00||4440||4440||4440||4440|0
1651237030000|2022-04-29 12:57:10|4450||4450||4450||4450||0
1651237040000|2022-04-29 12:57:20|4451|4441|4451|4442|4451|4442|4451|4441|0
1651237050000|2022-04-29 12:57:30|4450|4436|4450|4436|4450|4436|4450|4436|4
1651237060000|2022-04-29 12:57:40|4449||4448||4449||4448||0
1651237080000|2022-04-29 12:58:00|4450|4437|4449|4438|4450|4438|4449|4437|0
1651237090000|2022-04-29 12:58:10||4440||4441||4441||4440|0
1651237100000|2022-04-29 12:58:20|4448|4442|4448|4436|4448|4442|4448|4436|3
1651237110000|2022-04-29 12:58:30||4437||4437||4437||4437|0
1651237120000|2022-04-29 12:58:40|4449|4438|4449|4440|4449|4440|4449|4438|0
1651237130000|2022-04-29 12:58:50|4448|4441|4448|4441|4448|4441|4448|4441|0
1651237140000|2022-04-29 12:59:00|4447|4434|4447|4434|4447|4434|4447|4434|3
1651237150000|2022-04-29 12:59:10||4435||4435||4435||4435|0
1651237160000|2022-04-29 12:59:20||4436||4437||4437||4436|0
1651237170000|2022-04-29 12:59:30||4438||4438||4438||4438|0
1651237180000|2022-04-29 12:59:40|4446|4439|4446|4434|4446|4439|4446|4434|4
1651237190000|2022-04-29 12:59:50|4442||4442||4446||4442||5
1651237200000|2022-04-29 13:00:00|4440|4429|4442|4429|4442|4429|4440|4429|4
1651237220000|2022-04-29 13:00:20|||||||||3
1651237230000|2022-04-29 13:00:30|4441||4441||4441||4441||0
1651237240000|2022-04-29 13:00:40|4442||4441||4442||4441||0
1651237250000|2022-04-29 13:00:50|4442|4430|4442|4431|4442|4431|4441|4430|3
1651237260000|2022-04-29 13:01:00|4443|4432|4446|4434|4446|4434|4443|4432|2
1651237270000|2022-04-29 13:01:10|4447|4439|4448|4437|4448|4439|4447|4437|2
1651237280000|2022-04-29 13:01:20|4447||4448||4448||4446||0
1651237290000|2022-04-29 13:01:30||4438||4439||4439||4438|0
1651237300000|2022-04-29 13:01:40|4451|4440|4449|4441|4451|4441|4448|4440|1
1651237310000|2022-04-29 13:01:50|4450|4442|4450|4442|4450|4442|4450|4442|2
1651237320000|2022-04-29 13:02:00||4443||4443||4443||4443|0
1651237330000|2022-04-29 13:02:10|4451||4454||4454||4451||4
1651237340000|2022-04-29 13:02:20|4453||4453||4453||4453||0
1651237350000|2022-04-29 13:02:30|4452||4452||4452||4452||0
1651237360000|2022-04-29 13:02:40|4451||4452||4452||4451||0
1651237370000|2022-04-29 13:02:50|4451|4445|4453|4445|4454|4445|4451|4445|4
1651237380000|2022-04-29 13:03:00|4454||4454||4454||4454||0
1651237390000|2022-04-29 13:03:10|4455||4462||4462||4455||5
1651237400000|2022-04-29 13:03:20|4455||4457||4462||4455||4
1651237410000|2022-04-29 13:03:30|4458||4458||4458||4458||0
1651237420000|2022-04-29 13:03:40|4460||4460||4460||4459||0
1651237440000|2022-04-29 13:04:00|4462||4461||4462||4461||2
1651237450000|2022-04-29 13:04:10|4459||4456||4459||4456||0
1651237460000|2022-04-29 13:04:20|4457||4457||4457||4457||0
1651237470000|2022-04-29 13:04:30|4451|4443|4451|4443|4451|4443|4451|4443|10
1651237480000|2022-04-29 13:04:40|4449|4441|4447|4438|4449|4441|4447|4438|11
1651237510000|2022-04-29 13:05:10|4444|4437|4444|4437|4444|4437|4444|4437|10
1651237520000|2022-04-29 13:05:20|4443|4434|4443|4434|4443|4434|4443|4434|4
1651237530000|2022-04-29 13:05:30|4440|4432|4440|4433|4443|4433|4440|4432|16
1651237550000|2022-04-29 13:05:50|4439|4431|4439|4431|4440|4431|4439|4431|2
1651237560000|2022-04-29 13:06:00|4440|4432|4440|4433|4442|4433|4440|4432|5
1651237570000|2022-04-29 13:06:10|4442|4434|4444|4434|4444|4434|4442|4434|1
1651237580000|2022-04-29 13:06:20||4436||4436||4436||4436|0
1651237600000|2022-04-29 13:06:40|4443|4437|4444|4435|4444|4437|4443|4434|5
1651237620000|2022-04-29 13:07:00|4445||4447||4447||4445||10
1651237640000|2022-04-29 13:07:20||4436||4436||4437||4436|0
1651237650000|2022-04-29 13:07:30||4437||4437||4438||4437|3
1651237670000|2022-04-29 13:07:50||4434||4434||4434||4434|2
1651237690000|2022-04-29 13:08:10||4435||4435||4435||4435|0
1651237700000|2022-04-29 13:08:20||4436||4436||4436||4436|0
1651237710000|2022-04-29 13:08:30||4437||4437||4437||4437|0
1651237720000|2022-04-29 13:08:40||4438||4438||4438||4438|0
1651237730000|2022-04-29 13:08:50||4439||4433||4439||4433|5
1651237760000|2022-04-29 13:09:20||4434||4436||4436||4434|0
1651237770000|2022-04-29 13:09:30||4437||4433||4437||4433|3
1651237790000|2022-04-29 13:09:50|4446||4445||4446||4445||0
1651237810000|2022-04-29 13:10:10|4439|4432|4443|4432|4443|4432|4439|4432|22
1651237820000|2022-04-29 13:10:20|4442|4430|4438|4430|4442|4430|4438|4430|5
1651237830000|2022-04-29 13:10:30|4440|4431|4442|4431|4442|4431|4440|4431|0
1651237840000|2022-04-29 13:10:40||4432||4430||4432||4430|2
1651237870000|2022-04-29 13:11:10||4431||4431||4431||4431|0
1651237880000|2022-04-29 13:11:20||4430||4432||4432||4430|0
1651237890000|2022-04-29 13:11:30||4430||4433||4433||4430|2
1651237900000|2022-04-29 13:11:40|4443|4434|4445|4435|4445|4437|4443|4434|2
1651237910000|2022-04-29 13:11:50||4436||4436||4436||4436|0
1651237940000|2022-04-29 13:12:20||4437||4432||4437||4432|5
1651237980000|2022-04-29 13:13:00|4444||4444||4444||4444||0
1651238000000|2022-04-29 13:13:20|4443||4442||4443||4442||0
1651238010000|2022-04-29 13:13:30||4433||4433||4433||4433|0
1651238020000|2022-04-29 13:13:40||4434||4430||4434||4430|3
1651238040000|2022-04-29 13:14:00|4439||4439||4439||4439||0
1651238050000|2022-04-29 13:14:10|4438|4427|4439|4429|4439|4429|4438|4427|3
1651238060000|2022-04-29 13:14:20||4428||4427||4428||4427|0
1651238070000|2022-04-29 13:14:30|4434|4428|4434|4426|4434|4428|4434|4426|11
1651238090000|2022-04-29 13:14:50|4433|4423|4433|4423|4433|4423|4433|4423|2
1651238100000|2022-04-29 13:15:00|4434|4424|4434|4424|4434|4424|4433|4424|1
1651238120000|2022-04-29 13:15:20|4438|4425|4438|4426|4438|4426|4438|4425|14
1651238130000|2022-04-29 13:15:30||4427||4427||4428||4427|2
1651238140000|2022-04-29 13:15:40||4428||4429||4429||4428|0
1651238150000|2022-04-29 13:15:50|4439|4430|4438|4429|4439|4430|4438|4429|3
1651238160000|2022-04-29 13:16:00||4424||4424||4424||4424|1
1651238180000|2022-04-29 13:16:20|4435|4425|4435|4425|4435|4425|4435|4425|0
1651238190000|2022-04-29 13:16:30|4432||4435||4435||4432||1
1651238200000|2022-04-29 13:16:40||4426||4426||4428||4426|2
1651238210000|2022-04-29 13:16:50||4424||4424||4424||4424|1
1651238220000|2022-04-29 13:17:00||4425||4426||4426||4425|0
1651238230000|2022-04-29 13:17:10|4436|4428|4436|4428|4436|4428|4436|4428|1
1651238240000|2022-04-29 13:17:20|4434|4424|4436|4424|4436|4424|4434|4424|5
1651238250000|2022-04-29 13:17:30|4440|4432|4445|4433|4445|4433|4438|4432|6
1651238260000|2022-04-29 13:17:40|4439|4432|4439|4432|4441|4432|4439|4432|20
1651238270000|2022-04-29 13:17:50|4441|4439|4445|4429|4448|4439|4441|4429|14
1651238280000|2022-04-29 13:18:00|4440||4440||4440||4440||0
1651238310000|2022-04-29 13:18:30||4430||4430||4430||4430|2
1651238320000|2022-04-29 13:18:40||4429||4429||4431||4429|2
1651238360000|2022-04-29 13:19:20|4438||4438||4438||4438||0
1651238380000|2022-04-29 13:19:40||4430||4430||4430||4430|0
1651238390000|2022-04-29 13:19:50|4440|4432|4440|4429|4440|4433|4440|4429|6
1651238410000|2022-04-29 13:20:10|||||||||1
1651238430000|2022-04-29 13:20:30|4442|4435|4445|4435|4445|4435|4442|4435|3
1651238440000|2022-04-29 13:20:40|4446|4436|4448|4436|4448|4436|4446|4436|0
1651238450000|2022-04-29 13:20:50|4445|4439|4445|4434|4445|4439|4445|4434|5
1651238460000|2022-04-29 13:21:00||4435||4435||4435||4435|0
1651238470000|2022-04-29 13:21:10|4448|4436|4448|4436|4448|4436|4448|4436|7
1651238500000|2022-04-29 13:21:40||4437||4438||4438||4437|0
1651238510000|2022-04-29 13:21:50||4439||4440||4440||4439|0
1651238520000|2022-04-29 13:22:00||4441||4441||4441||4441|0
1651238530000|2022-04-29 13:22:10|4450|4442|4457|4443|4457|4443|4450|4442|6
1651238550000|2022-04-29 13:22:30|4450|4444|4449|4442|4450|4444|4449|4442|7
1651238560000|2022-04-29 13:22:40|4448|4441|4448|4440|4448|4441|4448|4438|5
1651238570000|2022-04-29 13:22:50|4452|4441|4457|4442|4457|4442|4452|4441|0
1651238590000|2022-04-29 13:23:10||4443||4443||4443||4443|0
1651238600000|2022-04-29 13:23:20||4444||4444||4444||4444|0
1651238610000|2022-04-29 13:23:30|4458|4445|4461|4446|4461|4446|4458|4445|0
1651238620000|2022-04-29 13:23:40||4450||4451||4451||4450|2
1651238630000|2022-04-29 13:23:50|4457|4446|4457|4444|4457|4446|4457|4444|3
1651238640000|2022-04-29 13:24:00|4454|4448|4454|4444|4454|4448|4454|4444|1
1651238660000|2022-04-29 13:24:20|4455|4445|4455|4444|4455|4445|4455|4444|6
1651238670000|2022-04-29 13:24:30|4454||4455||4455||4454||0
1651238680000|2022-04-29 13:24:40||4443||4443||4443||4443|2
1651238690000|2022-04-29 13:24:50|4452|4441|4449|4441|4452|4441|4449|4441|2
1651238700000|2022-04-29 13:25:00|4450|4436|4445|4434|4452|4436|4445|4434|3
1651238720000|2022-04-29 13:25:20|4444|4435|4444|4435|4445|4435|4444|4435|0
1651238730000|2022-04-29 13:25:30|4445|4432|4443|4432|4445|4432|4442|4432|5
1651238740000|2022-04-29 13:25:40|4442||4443||4443||4442||0
1651238750000|2022-04-29 13:25:50|4445||4445||4445||4445||0
1651238760000|2022-04-29 13:26:00|4444|4434|4443|4434|4445|4434|4443|4434|0
1651238770000|2022-04-29 13:26:10|4445|4435|4445|4436|4445|4436|4445|4435|2
1651238780000|2022-04-29 13:26:20|4448|4437|4448|4439|4448|4439|4448|4437|7
1651238790000|2022-04-29 13:26:30|4447|4440|4447|4440|4448|4440|4447|4440|0
1651238800000|2022-04-29 13:26:40|4448|4432|4446|4436|4448|4436|4445|4432|6
1651238820000|2022-04-29 13:27:00|4447||4447||4448||4447||0
1651238830000|2022-04-29 13:27:10|4448|4437|4447|4437|4448|4437|4447|4437|0
1651238840000|2022-04-29 13:27:20|4448|4438|4448|4439|4448|4439|4448|4438|0
1651238850000|2022-04-29 13:27:30|4447|4436|4447|4436|4447|4440|4447|4436|5
1651238860000|2022-04-29 13:27:40|4445|4435|4444|4432|4445|4435|4444|4432|0
1651238870000|2022-04-29 13:27:50||4431||4431||4431||4431|0
1651238880000|2022-04-29 13:28:00||4432||4432||4432||4432|0
1651238890000|2022-04-29 13:28:10||4433||4433||4433||4432|0
1651238900000|2022-04-29 13:28:20|4445|4432|4446|4436|4446|4436|4445|4432|0
1651238910000|2022-04-29 13:28:30||4434||4438||4438||4434|0
1651238920000|2022-04-29 13:28:40||4437||4439||4439||4437|0
1651238930000|2022-04-29 13:28:50|||||||||3
1651238940000|2022-04-29 13:29:00|4439|4434|4443|4431|4443|4434|4439|4425|17
1651238950000|2022-04-29 13:29:10|4442||4441||4442||4440||0
1651238960000|2022-04-29 13:29:20|4440|4432|4446|4433|4446|4433|4438|4432|2
1651238980000|2022-04-29 13:29:40|4442||4441||4442||4441||3
1651238990000|2022-04-29 13:29:50|4442|4432|4445|4435|4445|4435|4442|4432|0
1651239000000|2022-04-29 13:30:00|4446|4436|4453|4439|4453|4445|4443|4435|8
1651239010000|2022-04-29 13:30:10|4457|4440|4457|4443|4457|4444|4457|4435|13
1651239020000|2022-04-29 13:30:20||4440||4445||4445||4435|0
1651239030000|2022-04-29 13:30:30|4456|4442|4456|4442|4456|4442|4456|4442|4
1651239040000|2022-04-29 13:30:40|4448|4439|4448|4440|4456|4444|4448|4439|19
1651239050000|2022-04-29 13:30:50|4452|4439|4456|4439|4456|4442|4452|4439|5
1651239060000|2022-04-29 13:31:00|4460|4440|4463|4445|4463|4445|4460|4440|2
1651239070000|2022-04-29 13:31:10||4446||4446||4446||4446|0
1651239080000|2022-04-29 13:31:20|4462|4444|4456|4441|4462|4444|4456|4441|3
1651239090000|2022-04-29 13:31:30|4455||4453||4455||4453||0
1651239100000|2022-04-29 13:31:40|4452||4453||4453||4448||4
1651239110000|2022-04-29 13:31:50|4450|4439|4455|4442|4455|4442|4446|4439|3
1651239120000|2022-04-29 13:32:00|4450|4439|4453|4439|4453|4439|4446|4439|21
1651239130000|2022-04-29 13:32:10|4456||4455||4456||4455||2
1651239150000|2022-04-29 13:32:30|4454|4440|4453|4441|4454|4441|4453|4440|0
1651239160000|2022-04-29 13:32:40|4452|4440|4448|4436|4454|4440|4444|4432|53
1651239170000|2022-04-29 13:32:50|4442|4437|4447|4435|4447|4437|4442|4434|20
1651239180000|2022-04-29 13:33:00||4436||4434||4436||4434|0
1651239190000|2022-04-29 13:33:10|4448|4435|4448|4435|4448|4435|4448|4435|1
1651239200000|2022-04-29 13:33:20||4437||4437||4437||4437|0
1651239210000|2022-04-29 13:33:30||4438||4434||4438||4434|4
1651239220000|2022-04-29 13:33:40|4451|4435|4454|4436|4454|4436|4451|4435|2
1651239230000|2022-04-29 13:33:50||4437||4437||4437||4437|0
1651239240000|2022-04-29 13:34:00|4455|4439|4456|4442|4456|4442|4455|4439|4
1651239250000|2022-04-29 13:34:10|4462|4443|4466|4454|4472|4460|4462|4443|14
1651239260000|2022-04-29 13:34:20|4470||4469||4470||4469||3
1651239270000|2022-04-29 13:34:30|4472|4457|4476|4458|4476|4464|4470|4457|15
1651239280000|2022-04-29 13:34:40|4477|4464|4485|4474|4485|4475|4477|4464|13
1651239290000|2022-04-29 13:34:50|4484|4473|4478|4468|4484|4475|4478|4468|10
1651239300000|2022-04-29 13:35:00|4477|4459|4475|4460|4477|4460|4475|4459|2
1651239310000|2022-04-29 13:35:10|4476|4461|4476|4456|4477|4461|4476|4456|1
1651239320000|2022-04-29 13:35:20||4451||4453||4454||4451|0
1651239330000|2022-04-29 13:35:30|4473|4448|4458|4446|4473|4450|4458|4443|8
1651239340000|2022-04-29 13:35:40|4446|4443|4449|4423|4454|4445|4446|4423|20
1651239350000|2022-04-29 13:35:50|4451|4424|4451|4431|4457|4444|4449|4423|39
1651239360000|2022-04-29 13:36:00|4452|4432|4454|4433|4454|4433|4452|4432|4
1651239370000|2022-04-29 13:36:10|4453|4434|4449|4436|4454|4437|4449|4434|20
1651239380000|2022-04-29 13:36:20|4454|4437|4450|4439|4454|4439|4450|4437|4
1651239390000|2022-04-29 13:36:30|4454|4441|4447|4434|4454|4441|4447|4434|5
1651239400000|2022-04-29 13:36:40|4450|4435|4449|4435|4450|4435|4449|4435|2
1651239410000|2022-04-29 13:36:50|4448||4446||4448||4446||2
1651239420000|2022-04-29 13:37:00|4445|4429|4445|4429|4445|4429|4444|4429|2
1651239430000|2022-04-29 13:37:10|4435|4425|4432|4416|4435|4425|4432|4416|20
1651239450000|2022-04-29 13:37:30|4430||4429||4430||4429||0
1651239460000|2022-04-29 13:37:40||4417||4417||4417||4417|2
1651239470000|2022-04-29 13:37:50|4427|4412|4426|4413|4427|4413|4426|4412|8
1651239480000|2022-04-29 13:38:00|4427|4414|4426|4415|4427|4415|4426|4414|0
1651239490000|2022-04-29 13:38:10|4424|4412|4417|4405|4424|4412|4413|4404|16
1651239500000|2022-04-29 13:38:20|4416|4406|4416|4403|4416|4406|4416|4403|10
1651239510000|2022-04-29 13:38:30|4417|4404|4419|4405|4419|4405|4417|4404|0
1651239520000|2022-04-29 13:38:40|4421|4406|4424|4407|4424|4407|4420|4406|0
1651239530000|2022-04-29 13:38:50|4423|4408|4423|4410|4423|4410|4415|4408|10
1651239540000|2022-04-29 13:39:00|4424|4411|4424|4412|4426|4412|4421|4411|10
1651239550000|2022-04-29 13:39:10|4426|4414|4425|4408|4426|4414|4425|4408|8
1651239560000|2022-04-29 13:39:20|4424|4404|4421|4404|4424|4404|4421|4404|5
1651239570000|2022-04-29 13:39:30|4413|4403|4409|4397|4413|4403|4409|4396|18
1651239580000|2022-04-29 13:39:40|4410|4396|4409|4396|4410|4396|4409|4396|0
1651239590000|2022-04-29 13:39:50|4408|4397|4401|4392|4408|4397|4399|4392|31
1651239600000|2022-04-29 13:40:00|4405|4393|4399|4389|4406|4396|4399|4389|34
1651239610000|2022-04-29 13:40:10|4398|4385|4399|4391|4399|4391|4395|4385|10
1651239620000|2022-04-29 13:40:20|4400|4393|4408|4395|4408|4395|4400|4392|13
1651239630000|2022-04-29 13:40:30|4409|4396|4410|4398|4410|4398|4409|4396|4
1651239640000|2022-04-29 13:40:40|4412|4399|4412|4400|4412|4400|4410|4399|6
1651239650000|2022-04-29 13:40:50|4411|4401|4411|4398|4411|4402|4411|4398|7
1651239660000|2022-04-29 13:41:00|4412|4400|4420|4409|4428|4409|4412|4400|6
1651239670000|2022-04-29 13:41:10||4405||4405||4405||4405|2
1651239680000|2022-04-29 13:41:20|4419|4398|4411|4398|4419|4398|4411|4398|6
1651239710000|2022-04-29 13:41:50||4399||4399||4399||4399|0
1651239720000|2022-04-29 13:42:00|4414|4400|4414|4403|4414|4404|4414|4400|4
1651239730000|2022-04-29 13:42:10|4415|4404|4415|4405|4415|4405|4415|4403|0
1651239740000|2022-04-29 13:42:20||4404||4407||4407||4404|0
1651239750000|2022-04-29 13:42:30|4416|4408|4416|4407|4416|4408|4416|4407|3
1651239760000|2022-04-29 13:42:40|4411|4406|4411|4399|4411|4406|4411|4398|8
1651239770000|2022-04-29 13:42:50||4398||4401||4403||4398|0
1651239780000|2022-04-29 13:43:00|4410|4399|4411|4400|4411|4401|4410|4399|0
1651239790000|2022-04-29 13:43:10|4410||4409||4410||4409||0
1651239800000|2022-04-29 13:43:20||4398||4398||4398||4398|4
1651239810000|2022-04-29 13:43:30|4410|4400|4410|4400|4410|4400|4410|4400|0
1651239820000|2022-04-29 13:43:40|4409||4409||4409||4409||0
1651239830000|2022-04-29 13:43:50|||||||||2
1651239840000|2022-04-29 13:44:00|||||||||7
1651239850000|2022-04-29 13:44:10|4408|4398|4406|4398|4408|4398|4406|4398|4
1651239860000|2022-04-29 13:44:20|4409|4399|4411|4400|4411|4400|4406|4399|8
1651239870000|2022-04-29 13:44:30|4408|4398|4408|4398|4408|4398|4408|4398|2
1651239880000|2022-04-29 13:44:40|4405|4395|4403|4395|4405|4395|4399|4391|14
1651239890000|2022-04-29 13:44:50||4396||4391||4396||4391|3
1651239910000|2022-04-29 13:45:10||4392||4393||4393||4392|0
1651239920000|2022-04-29 13:45:20|4405|4394|4405|4397|4405|4397|4405|4394|3
1651239930000|2022-04-29 13:45:30|4408|4395|4408|4397|4408|4397|4408|4395|2
1651239940000|2022-04-29 13:45:40||4399||4400||4400||4399|0
1651239950000|2022-04-29 13:45:50||4397||4397||4397||4397|4
1651239960000|2022-04-29 13:46:00||4395||4395||4395||4395|3
1651239970000|2022-04-29 13:46:10|4407|4399|4406|4395|4407|4399|4404|4394|14
1651239980000|2022-04-29 13:46:20|4402|4394|4401|4388|4406|4395|4401|4388|11
1651240010000|2022-04-29 13:46:50|4404|4392|4401|4392|4404|4392|4401|4392|7
1651240020000|2022-04-29 13:47:00|4403||4404||4404||4403||3
1651240040000|2022-04-29 13:47:20||4393||4394||4394||4393|0
1651240050000|2022-04-29 13:47:30|4410|4397|4410|4398|4410|4400|4409|4397|8
1651240070000|2022-04-29 13:47:50|4416||4416||4417||4416||5
1651240080000|2022-04-29 13:48:00|4417|4399|4422|4404|4422|4404|4416|4399|0
1651240090000|2022-04-29 13:48:10|4420|4411|4421|4411|4423|4411|4420|4411|0
1651240110000|2022-04-29 13:48:30|4427|4412|4422|4412|4427|4412|4421|4412|6
1651240120000|2022-04-29 13:48:40|4426|4413|4426|4415|4426|4415|4426|4413|4
1651240130000|2022-04-29 13:48:50|4424|4416|4425|4415|4428|4418|4424|4415|11
1651240140000|2022-04-29 13:49:00|4428||4425||4428||4425||0
1651240150000|2022-04-29 13:49:10|4426|4417|4429|4418|4429|4418|4426|4417|0
1651240160000|2022-04-29 13:49:20||4419||4415||4422||4415|13
1651240170000|2022-04-29 13:49:30|4427||4427||4427||4427||2
1651240180000|2022-04-29 13:49:40|4428|4419|4431|4419|4431|4419|4428|4419|10
1651240190000|2022-04-29 13:49:50|4430||4432||4432||4430||1
1651240200000|2022-04-29 13:50:00|4434||4436||4436||4434||0
1651240210000|2022-04-29 13:50:10|4435||4437||4437||4435||1
1651240220000|2022-04-29 13:50:20|4436|4421|4438|4422|4438|4422|4436|4421|0
1651240230000|2022-04-29 13:50:30|4436|4424|4435|4424|4436|4424|4435|4424|0
1651240240000|2022-04-29 13:50:40|4436||4435||4436||4434||0
1651240250000|2022-04-29 13:50:50|4436|4426|4439|4430|4441|4430|4435|4426|12
1651240260000|2022-04-29 13:51:00||4432||4426||4432||4426|5
1651240270000|2022-04-29 13:51:10|4438||4436||4438||4436||0
1651240290000|2022-04-29 13:51:30|4439|4429|4437|4425|4439|4429|4437|4425|12
1651240310000|2022-04-29 13:51:50|4441||4444||4444||4439||5
1651240320000|2022-04-29 13:52:00|4443|4426|4444|4430|4444|4430|4443|4426|0
1651240330000|2022-04-29 13:52:10|4446|4433|4447|4430|4447|4439|4446|4430|7
1651240340000|2022-04-29 13:52:20|4439|4431|4439|4425|4439|4431|4439|4425|10
1651240350000|2022-04-29 13:52:30|||||||||2
1651240370000|2022-04-29 13:52:50|4438||4438||4438||4438||0
1651240380000|2022-04-29 13:53:00||4426||4426||4426||4426|0
1651240390000|2022-04-29 13:53:10||4427||4427||4427||4427|0
1651240400000|2022-04-29 13:53:20|4442|4428|4442|4429|4444|4435|4439|4428|5
1651240410000|2022-04-29 13:53:30|4441|4426|4436|4423|4441|4426|4436|4423|0
1651240420000|2022-04-29 13:53:40|4438|4424|4442|4426|4442|4426|4438|4424|0
1651240430000|2022-04-29 13:53:50|4441|4429|4440|4430|4441|4430|4440|4426|0
1651240440000|2022-04-29 13:54:00|4439|4424|4437|4425|4439|4425|4437|4424|10
1651240450000|2022-04-29 13:54:10|4438|4426|4437|4426|4438|4426|4437|4426|0
1651240460000|2022-04-29 13:54:20|4436|4427|4430|4421|4436|4427|4430|4421|10
1651240470000|2022-04-29 13:54:30|4431|4419|4431|4424|4431|4424|4431|4419|3
1651240480000|2022-04-29 13:54:40|4435|4422|4439|4423|4439|4423|4434|4422|10
1651240490000|2022-04-29 13:54:50|4435|4424|4437|4424|4439|4424|4434|4424|0
1651240500000|2022-04-29 13:55:00|4439|4425|4448|4434|4448|4434|4437|4425|4
1651240510000|2022-04-29 13:55:10|4450|4437|4450|4439|4450|4439|4449|4437|0
1651240520000|2022-04-29 13:55:20||4442||4439||4442||4439|2
1651240540000|2022-04-29 13:55:40||4440||4440||4440||4439|1
1651240550000|2022-04-29 13:55:50|4452|4441|4454|4440|4454|4441|4452|4439|14
1651240560000|2022-04-29 13:56:00|4446|4434|4455|4442|4455|4442|4444|4433|22
1651240570000|2022-04-29 13:56:10|4456||4456||4458||4455||0
1651240580000|2022-04-29 13:56:20|4457|4443|4462|4449|4462|4449|4457|4443|8
1651240590000|2022-04-29 13:56:30|4465|4451|4475|4460|4475|4460|4465|4451|8
1651240600000|2022-04-29 13:56:40|4466|4455|4480|4463|4480|4463|4466|4455|14
1651240610000|2022-04-29 13:56:50||4470||4465||4470||4463|4
1651240620000|2022-04-29 13:57:00||4466||4462||4467||4462|11
1651240630000|2022-04-29 13:57:10|4479|4467|4475|4462|4479|4467|4475|4462|1
1651240640000|2022-04-29 13:57:20|4474|4451|4477|4468|4477|4468|4474|4451|3
1651240650000|2022-04-29 13:57:30|4480|4466|4480|4466|4480|4466|4476|4466|7
1651240660000|2022-04-29 13:57:40|4471|4464|4475|4464|4477|4464|4471|4464|27
1651240670000|2022-04-29 13:57:50|4474|4460|4473|4455|4474|4460|4470|4455|47
1651240680000|2022-04-29 13:58:00|4478|4456|4478|4460|4478|4460|4477|4456|5
1651240690000|2022-04-29 13:58:10|4472|4455|4477|4462|4478|4462|4472|4455|18
1651240700000|2022-04-29 13:58:20|4476|4463|4472|4459|4476|4463|4470|4441|23
1651240710000|2022-04-29 13:58:30|4471|4456|4470|4456|4471|4456|4470|4456|4
1651240720000|2022-04-29 13:58:40|4469|4454|4460|4446|4469|4454|4459|4446|10
1651240730000|2022-04-29 13:58:50||4447||4448||4449||4447|0
1651240740000|2022-04-29 13:59:00||4449||4449||4449||4449|0
1651240750000|2022-04-29 13:59:10||4450||4450||4451||4448|0
1651240760000|2022-04-29 13:59:20|4464|4448|4460|4449|4464|4451|4460|4448|8
1651240770000|2022-04-29 13:59:30||4450||4450||4450||4450|0
1651240790000|2022-04-29 13:59:50||4448||4449||4449||4448|1
1651240800000|2022-04-29 14:00:00||4450||4450||4451||4450|2
1651240810000|2022-04-29 14:00:10|4461|4452|4462|4449|4465|4452|4458|4449|13
1651240820000|2022-04-29 14:00:20|4455|4448|4464|4449|4464|4449|4455|4448|12
1651240830000|2022-04-29 14:00:30|4463|4450|4464|4450|4464|4450|4462|4450|0
1651240840000|2022-04-29 14:00:40|4462|4451|4465|4453|4465|4454|4459|4450|17
1651240850000|2022-04-29 14:00:50|4462|4452|4459|4443|4462|4452|4455|4443|17
1651240860000|2022-04-29 14:01:00|4455||4461||4461||4454||13
1651240870000|2022-04-29 14:01:10|4462|4444|4462|4448|4462|4448|4462|4444|5
1651240880000|2022-04-29 14:01:20|4460|4449|4457|4445|4460|4449|4457|4445|9
1651240890000|2022-04-29 14:01:30|4456|4446|4454|4446|4457|4446|4454|4446|0
1651240900000|2022-04-29 14:01:40|4453|4448|4456|4444|4467|4449|4453|4444|13
1651240910000|2022-04-29 14:01:50|4455|4445|4456|4444|4456|4445|4455|4444|0
1651240920000|2022-04-29 14:02:00|4457|4445|4461|4445|4465|4445|4449|4440|10
1651240930000|2022-04-29 14:02:10|4460||4459||4461||4458||0
1651240940000|2022-04-29 14:02:20|4452|4446|4459|4445|4459|4446|4452|4445|10
1651240950000|2022-04-29 14:02:30|4458|4441|4456|4441|4458|4441|4456|4441|5
1651240960000|2022-04-29 14:02:40|4455|4442|4458|4443|4459|4444|4454|4442|0
1651240970000|2022-04-29 14:02:50|4457|4444|4453|4439|4457|4444|4453|4439|2
1651240980000|2022-04-29 14:03:00|4452|4436|4445|4433|4452|4436|4445|4433|1
1651240990000|2022-04-29 14:03:10|4443||4449||4449||4443||0
1651241010000|2022-04-29 14:03:30|4450|4434|4452|4438|4452|4438|4450|4434|0
1651241020000|2022-04-29 14:03:40|4456|4437|4454|4443|4458|4443|4453|4437|6
1651241030000|2022-04-29 14:03:50|4452|4441|4448|4435|4452|4442|4448|4435|9
1651241040000|2022-04-29 14:04:00|4449|4438|4450|4439|4453|4439|4449|4438|0
1651241050000|2022-04-29 14:04:10|4453|4440|4452|4442|4453|4442|4452|4440|5
1651241060000|2022-04-29 14:04:20|4451|4443|4456|4446|4456|4446|4449|4443|3
1651241070000|2022-04-29 14:04:30|4457|4447|4459|4448|4459|4449|4457|4447|11
1651241080000|2022-04-29 14:04:40||4451||4449||4451||4449|1
1651241090000|2022-04-29 14:04:50|4454|4445|4459|4446|4459|4450|4454|4445|11
1651241100000|2022-04-29 14:05:00||4445||4445||4445||4445|1
1651241110000|2022-04-29 14:05:10|4458|4444|4456|4441|4458|4444|4456|4441|0
1651241120000|2022-04-29 14:05:20|4455|4438|4453|4438|4455|4438|4453|4438|0
1651241130000|2022-04-29 14:05:30||4439||4440||4440||4439|0
1651241140000|2022-04-29 14:05:40|4452|4433|4450|4438|4452|4438|4450|4433|2
1651241150000|2022-04-29 14:05:50|4452|4439|4447|4438|4452|4440|4447|4438|2
1651241160000|2022-04-29 14:06:00|4450|4439|4447|4431|4450|4440|4447|4431|14
1651241170000|2022-04-29 14:06:10|4445|4433|4442|4431|4447|4433|4442|4426|9
1651241180000|2022-04-29 14:06:20|4441|4416|4440|4417|4441|4417|4440|4416|2
1651241190000|2022-04-29 14:06:30|4439|4420|4441|4425|4441|4425|4438|4420|2
1651241210000|2022-04-29 14:06:50|4438|4426|4438|4426|4438|4426|4438|4426|0
1651241220000|2022-04-29 14:07:00|4439|4427|4435|4427|4439|4427|4435|4427|0
1651241230000|2022-04-29 14:07:10|4434|4428|4435|4425|4435|4428|4434|4422|11
1651241240000|2022-04-29 14:07:20|4440|4427|4439|4427|4440|4427|4439|4427|9
1651241250000|2022-04-29 14:07:30|4440|4428|4440|4428|4440|4428|4440|4428|0
1651241260000|2022-04-29 14:07:40|4439||4439||4439||4439||1
1651241270000|2022-04-29 14:07:50|4440||4439||4440||4439||0
1651241290000|2022-04-29 14:08:10||4429||4427||4429||4427|6
1651241300000|2022-04-29 14:08:20|4438|4424|4435|4424|4438|4424|4435|4424|4
1651241310000|2022-04-29 14:08:30|4433|4421|4428|4420|4433|4422|4427|4419|12
1651241320000|2022-04-29 14:08:40|4426|4419|4427|4419|4428|4419|4426|4419|10
1651241330000|2022-04-29 14:08:50|4426|4418|4431|4418|4433|4418|4426|4418|14
1651241340000|2022-04-29 14:09:00|4433|4419|4435|4422|4435|4422|4432|4419|2
1651241350000|2022-04-29 14:09:10|4434|4423|4435|4424|4437|4424|4434|4423|0
1651241360000|2022-04-29 14:09:20|4436|4429|4440|4429|4440|4429|4436|4429|0
1651241370000|2022-04-29 14:09:30|4441|4430|4443|4430|4447|4435|4441|4429|22
1651241380000|2022-04-29 14:09:40|4442|4431|4443|4432|4443|4432|4441|4431|0
1651241390000|2022-04-29 14:09:50|4446|4435|4447|4436|4448|4436|4446|4435|18
1651241400000|2022-04-29 14:10:00|4450||4448||4450||4448||0
1651241410000|2022-04-29 14:10:10|4445||4449||4450||4445||1
1651241420000|2022-04-29 14:10:20|4448||4449||4452||4448||0
1651241430000|2022-04-29 14:10:30|4448||4447||4450||4447||0
1651241440000|2022-04-29 14:10:40|4448|4437|4452|4443|4452|4443|4448|4437|0
1651241450000|2022-04-29 14:10:50||4441||4440||4441||4440|3
1651241460000|2022-04-29 14:11:00||4441||4441||4441||4440|1
1651241470000|2022-04-29 14:11:10|4451|4439|4446|4434|4451|4439|4444|4434|7
1651241480000|2022-04-29 14:11:20|4444|4436|4442|4430|4444|4436|4442|4428|1
1651241490000|2022-04-29 14:11:30|4440|4428|4441|4430|4442|4432|4440|4428|0
1651241500000|2022-04-29 14:11:40|4440|4428|4439|4425|4441|4430|4436|4425|0
1651241510000|2022-04-29 14:11:50|4437|4426|4439|4428|4439|4429|4436|4425|0
1651241520000|2022-04-29 14:12:00|4441|4429|4442|4430|4444|4430|4439|4428|10
1651241530000|2022-04-29 14:12:10|4444|4432|4446|4431|4447|4436|4444|4431|1
1651241540000|2022-04-29 14:12:20|4447|4430|4444|4430|4447|4430|4444|4430|0
1651241550000|2022-04-29 14:12:30|4442|4431|4442|4429|4442|4431|4442|4429|0
1651241560000|2022-04-29 14:12:40|4440|4428|4440|4428|4440|4428|4440|4427|0
1651241570000|2022-04-29 14:12:50|4439||4439||4439||4439||0
1651241580000|2022-04-29 14:13:00|4440|4429|4442|4430|4442|4430|4440|4429|0
1651241590000|2022-04-29 14:13:10|4444|4431|4442|4431|4444|4431|4442|4431|0
1651241600000|2022-04-29 14:13:20|4443|4432|4443|4434|4444|4434|4442|4432|0
1651241610000|2022-04-29 14:13:30|4444|4432|4445|4430|4445|4432|4444|4430|3
1651241620000|2022-04-29 14:13:40|4444||4441||4444||4440||1
1651241630000|2022-04-29 14:13:50|4442|4431|4442|4431|4442|4431|4442|4431|0
1651241640000|2022-04-29 14:14:00|4447|4432|4443|4432|4447|4437|4442|4431|11
1651241650000|2022-04-29 14:14:10|4442|4433|4444|4434|4445|4434|4442|4432|0
1651241660000|2022-04-29 14:14:20|4447|4433|4443|4431|4447|4433|4443|4431|0
1651241670000|2022-04-29 14:14:30|4441|4430|4441|4432|4441|4432|4440|4430|0
1651241680000|2022-04-29 14:14:40|4444|4433|4440|4433|4445|4433|4440|4431|0
1651241690000|2022-04-29 14:14:50|4442|4430|4445|4430|4449|4431|4438|4428|10
1651241700000|2022-04-29 14:15:00|4443|4429|4441|4430|4445|4430|4441|4428|0
1651241710000|2022-04-29 14:15:10|4443|4431|4444|4434|4445|4434|4442|4431|0
1651241720000|2022-04-29 14:15:20|4445|4435|4447|4436|4448|4436|4445|4435|11
1651241730000|2022-04-29 14:15:30|4448|4438|4451|4440|4454|4443|4448|4438|9
1651241740000|2022-04-29 14:15:40|4450|4439|4451|4438|4451|4439|4450|4436|1
1651241750000|2022-04-29 14:15:50|4450|4434|4445|4432|4450|4434|4445|4432|1
1651241760000|2022-04-29 14:16:00|4443|4430|4439|4426|4443|4432|4439|4426|0
1651241770000|2022-04-29 14:16:10|4437|4425|4434|4423|4437|4425|4434|4422|1
1651241780000|2022-04-29 14:16:20|4435|4422|4433|4419|4435|4424|4433|4419|11
1651241790000|2022-04-29 14:16:30||4417||4421||4421||4416|4
1651241800000|2022-04-29 14:16:40|4432|4420|4433|4421|4433|4422|4431|4419|2
1651241810000|2022-04-29 14:16:50|4432|4422|4428|4418|4432|4422|4428|4416|6
1651241820000|2022-04-29 14:17:00|4427|4416|4430|4418|4430|4420|4425|4415|2
1651241830000|2022-04-29 14:17:10|4429|4419|4425|4416|4429|4419|4425|4416|2
1651241840000|2022-04-29 14:17:20|4424|4415|4425|4416|4425|4416|4421|4414|3
1651241850000|2022-04-29 14:17:30|4428|4418|4428|4414|4429|4419|4428|4414|2
1651241860000|2022-04-29 14:17:40|4427|4416|4424|4413|4427|4416|4424|4413|0
1651241870000|2022-04-29 14:17:50|4426|4412|4422|4410|4426|4414|4422|4410|4
1651241880000|2022-04-29 14:18:00||4411||4412||4412||4410|9
1651241900000|2022-04-29 14:18:20|4425|4413|4426|4414|4426|4414|4425|4413|1
1651241910000|2022-04-29 14:18:30|4428|4416|4427|4414|4428|4416|4425|4413|38
1651241920000|2022-04-29 14:18:40|4426|4418|4425|4411|4428|4418|4425|4411|49
1651241930000|2022-04-29 14:18:50|4426|4413|4429|4413|4429|4413|4426|4413|14
1651241940000|2022-04-29 14:19:00|4430||4431||4432||4428||18
1651241950000|2022-04-29 14:19:10|4425||4428||4428||4424||8
1651241960000|2022-04-29 14:19:20|4427|4414|4432|4414|4432|4414|4427|4414|10
1651241970000|2022-04-29 14:19:30|4434|4415|4435|4418|4439|4418|4434|4415|0
1651241980000|2022-04-29 14:19:40|4432|4419|4434|4419|4443|4419|4429|4419|5
1651241990000|2022-04-29 14:19:50|4437|4420|4437|4421|4437|4421|4437|4420|0
1651242000000|2022-04-29 14:20:00|4436|4425|4430|4419|4436|4425|4430|4419|9
1651242010000|2022-04-29 14:20:10|4431|4420|4435|4421|4435|4421|4431|4420|1
1651242040000|2022-04-29 14:20:40||4422||4422||4422||4422|0
1651242050000|2022-04-29 14:20:50||4423||4424||4424||4423|0
1651242060000|2022-04-29 14:21:00||4422||4418||4422||4418|4
1651242070000|2022-04-29 14:21:10|4434||4434||4434||4434||0
1651242080000|2022-04-29 14:21:20|4428||4434||4434||4428||1
1651242090000|2022-04-29 14:21:30||4420||4421||4421||4420|0
1651242110000|2022-04-29 14:21:50|4430|4422|4434|4422|4434|4422|4430|4422|20
1651242120000|2022-04-29 14:22:00||4423||4423||4423||4423|0
1651242130000|2022-04-29 14:22:10|4435|4424|4439|4424|4440|4430|4435|4424|5
1651242140000|2022-04-29 14:22:20||4422||4422||4422||4420|0
1651242150000|2022-04-29 14:22:30|4438|4423|4438|4425|4438|4425|4438|4422|0
1651242160000|2022-04-29 14:22:40|4437|4426|4437|4427|4437|4427|4437|4426|0
1651242170000|2022-04-29 14:22:50||4426||4428||4428||4425|0
1651242180000|2022-04-29 14:23:00|4438|4425|4440|4430|4440|4430|4438|4425|4
1651242190000|2022-04-29 14:23:10|4439|4431|4439|4431|4440|4431|4439|4431|1
1651242200000|2022-04-29 14:23:20|4438||4440||4440||4438||1
1651242210000|2022-04-29 14:23:30|4439|4429|4439|4426|4439|4430|4439|4424|3
1651242220000|2022-04-29 14:23:40|4438|4427|4437|4428|4438|4428|4437|4424|0
1651242230000|2022-04-29 14:23:50||4427||4422||4428||4422|0
1651242240000|2022-04-29 14:24:00|4436|4423|4437|4427|4437|4427|4436|4422|0
1651242250000|2022-04-29 14:24:10|4436|4428|4435|4422|4436|4428|4435|4422|1
1651242260000|2022-04-29 14:24:20|4434|4420|4434|4420|4436|4420|4434|4420|0
1651242270000|2022-04-29 14:24:30|4433||4433||4433||4432||0
1651242280000|2022-04-29 14:24:40|4434|4421|4436|4424|4437|4424|4434|4421|0
1651242290000|2022-04-29 14:24:50|4437|4425|4437|4428|4437|4428|4437|4425|0
1651242300000|2022-04-29 14:25:00|4441|4429|4440|4431|4441|4431|4440|4428|4
1651242310000|2022-04-29 14:25:10|4441|4429|4440|4427|4441|4429|4440|4427|3
1651242320000|2022-04-29 14:25:20|4441|4429|4439|4424|4443|4429|4439|4424|9
1651242330000|2022-04-29 14:25:30|4440|4420|4428|4417|4440|4425|4427|4417|25
1651242340000|2022-04-29 14:25:40|4430|4418|4433|4419|4435|4424|4428|4418|50
1651242350000|2022-04-29 14:25:50|4432|4421|4433|4421|4435|4421|4428|4421|39
1651242360000|2022-04-29 14:26:00|4435|4422|4436|4423|4439|4423|4435|4422|29
1651242370000|2022-04-29 14:26:10|4437|4427|4441|4429|4441|4429|4437|4427|22
1651242380000|2022-04-29 14:26:20|4437|4430|4443|4432|4443|4432|4437|4427|38
1651242390000|2022-04-29 14:26:30|4444|4431|4442|4426|4446|4434|4436|4426|21
1651242400000|2022-04-29 14:26:40|4445|4427|4442|4427|4445|4427|4438|4427|13
1651242410000|2022-04-29 14:26:50|4444||4437||4448||4437||12
1651242420000|2022-04-29 14:27:00|4438|4426|4445|4425|4445|4426|4437|4425|11
1651242430000|2022-04-29 14:27:10|4447|4432|4445|4425|4447|4432|4439|4425|14
1651242440000|2022-04-29 14:27:20|4444|4426|4440|4427|4445|4427|4439|4426|34
1651242450000|2022-04-29 14:27:30|4441||4446||4446||4441||21
1651242460000|2022-04-29 14:27:40|4441|4428|4441|4429|4442|4429|4438|4428|0
1651242470000|2022-04-29 14:27:50|4440||4439||4441||4438||0
1651242480000|2022-04-29 14:28:00|4438|4425|4436|4425|4438|4425|4435|4425|4
1651242490000|2022-04-29 14:28:10|4435|4423|4434|4423|4435|4423|4433|4423|0
1651242500000|2022-04-29 14:28:20|4435|4421|4435|4420|4435|4422|4431|4419|8
1651242510000|2022-04-29 14:28:30|4434|4419|4433|4419|4434|4419|4433|4419|0
1651242530000|2022-04-29 14:28:50||4420||4418||4420||4418|8
1651242540000|2022-04-29 14:29:00|4431|4417|4431|4406|4431|4417|4428|4406|16
1651242550000|2022-04-29 14:29:10|4429|4407|4427|4414|4429|4414|4427|4407|3
1651242560000|2022-04-29 14:29:20|4429|4415|4429|4415|4433|4415|4429|4415|28
1651242570000|2022-04-29 14:29:30|4432||4432||4434||4432||1
1651242580000|2022-04-29 14:29:40||4417||4417||4417||4417|0
1651242590000|2022-04-29 14:29:50||4418||4420||4420||4418|0
1651242600000|2022-04-29 14:30:00|4431|4414|4431|4415|4431|4415|4431|4414|2
1651242610000|2022-04-29 14:30:10|4427|4416|4432|4419|4432|4419|4427|4416|3
1651242620000|2022-04-29 14:30:20|4431|4422|4428|4420|4431|4422|4428|4419|5
1651242630000|2022-04-29 14:30:30|4434|4419|4433|4419|4434|4419|4430|4419|9
1651242640000|2022-04-29 14:30:40|4434|4420|4432|4420|4434|4420|4427|4420|2
1651242660000|2022-04-29 14:31:00|4431|4419|4430|4419|4431|4419|4430|4419|11
1651242670000|2022-04-29 14:31:10|4431|4415|4428|4417|4431|4417|4428|4415|9
1651242680000|2022-04-29 14:31:20||4418||4419||4419||4418|7
1651242690000|2022-04-29 14:31:30|4431|4420|4431|4419|4431|4422|4431|4419|10
1651242700000|2022-04-29 14:31:40||4420||4421||4421||4419|0
1651242710000|2022-04-29 14:31:50|4433|4422|4433|4422|4433|4422|4433|4422|0
1651242740000|2022-04-29 14:32:20||4423||4423||4423||4423|0
1651242750000|2022-04-29 14:32:30||4422||4424||4424||4422|0
1651242760000|2022-04-29 14:32:40||4422||4422||4422||4422|2
1651242770000|2022-04-29 14:32:50|4434||4434||4434||4434||0
1651242780000|2022-04-29 14:33:00||4423||4424||4424||4421|0
1651242790000|2022-04-29 14:33:10|4433|4420|4433|4419|4433|4420|4433|4419|4
1651242810000|2022-04-29 14:33:30||4420||4419||4421||4419|0
1651242820000|2022-04-29 14:33:40|4434|4420|4434|4423|4434|4423|4434|4420|2
1651242830000|2022-04-29 14:33:50|4435|4422|4435|4422|4435|4423|4435|4422|0
1651242840000|2022-04-29 14:34:00|4430|4423|4435|4423|4435|4423|4430|4422|1
1651242850000|2022-04-29 14:34:10||4425||4425||4425||4423|0
1651242860000|2022-04-29 14:34:20|4436|4426|4436|4427|4436|4427|4436|4425|0
1651242870000|2022-04-29 14:34:30|4435|4423|4435|4423|4435|4423|4435|4422|3
1651242880000|2022-04-29 14:34:40|4430|4424|4430|4419|4430|4424|4430|4419|0
1651242890000|2022-04-29 14:34:50|4429|4421|4430|4420|4431|4421|4428|4420|3
1651242900000|2022-04-29 14:35:00|4429|4419|4430|4419|4430|4419|4429|4419|3
1651242910000|2022-04-29 14:35:10|4429|4420|4433|4422|4433|4423|4429|4420|1
1651242920000|2022-04-29 14:35:20|4435||4435||4435||4435||0
1651242930000|2022-04-29 14:35:30|4434||4434||4434||4434||0
1651242940000|2022-04-29 14:35:40||4420||4419||4420||4419|3
1651242950000|2022-04-29 14:35:50|4433|4418|4429|4417|4433|4418|4429|4416|0
1651242960000|2022-04-29 14:36:00|4428|4414|4424|4414|4428|4416|4424|4409|2
1651242970000|2022-04-29 14:36:10|4421|4409|4421|4409|4421|4414|4421|4406|6
1651242980000|2022-04-29 14:36:20||4406||4408||4408||4406|0
1651242990000|2022-04-29 14:36:30|4419|4407|4421|4411|4421|4411|4418|4407|1
1651243000000|2022-04-29 14:36:40|4423|4407|4418|4408|4423|4408|4414|4407|8
1651243010000|2022-04-29 14:36:50|4416|4407|4416|4407|4418|4407|4416|4406|2
1651243020000|2022-04-29 14:37:00|4418||4418||4418||4416||1
1651243050000|2022-04-29 14:37:30|4417|4408|4417|4408|4417|4409|4417|4408|1
1651243070000|2022-04-29 14:37:50|4416|4406|4416|4400|4416|4406|4416|4400|15
1651243080000|2022-04-29 14:38:00|4408|4398|4416|4401|4416|4402|4408|4398|5
1651243090000|2022-04-29 14:38:10|4415||4414||4415||4412||0
1651243100000|2022-04-29 14:38:20|4416|4399|4416|4402|4416|4402|4416|4399|0
1651243110000|2022-04-29 14:38:30||4403||4404||4404||4403|1
1651243120000|2022-04-29 14:38:40||4403||4406||4406||4403|0
1651243130000|2022-04-29 14:38:50|4417|4408|4414|4404|4417|4409|4413|4404|3
1651243140000|2022-04-29 14:39:00|4415|4405|4414|4406|4415|4406|4412|4404|1
1651243150000|2022-04-29 14:39:10|4413|4405|4414|4404|4415|4405|4413|4404|4
1651243160000|2022-04-29 14:39:20|4415||4415||4415||4414||0
1651243170000|2022-04-29 14:39:30|4414|4405|4416|4405|4416|4405|4414|4405|0
1651243180000|2022-04-29 14:39:40|4418||4414||4418||4414||0
1651243190000|2022-04-29 14:39:50|4412|4404|4412|4399|4412|4404|4412|4399|5
1651243200000|2022-04-29 14:40:00|4411|4397|4405|4397|4411|4397|4405|4397|2
1651243220000|2022-04-29 14:40:20|4407|4398|4412|4403|4414|4403|4407|4398|5
1651243230000|2022-04-29 14:40:30||4399||4400||4402||4399|2
1651243240000|2022-04-29 14:40:40|4413|4402|4414|4402|4414|4402|4413|4402|0
1651243250000|2022-04-29 14:40:50|4416|4407|4417|4407|4418|4407|4416|4407|0
1651243260000|2022-04-29 14:41:00|4414|4403|4411|4402|4414|4403|4411|4402|4
1651243270000|2022-04-29 14:41:10|4410|4397|4404|4394|4410|4397|4404|4394|6
1651243280000|2022-04-29 14:41:20|4405|4395|4406|4393|4410|4397|4404|4393|5
1651243290000|2022-04-29 14:41:30|4405|4394|4404|4393|4405|4394|4402|4393|2
1651243300000|2022-04-29 14:41:40|4407|4394|4407|4394|4407|4394|4407|4394|0
1651243310000|2022-04-29 14:41:50|4406|4396|4406|4397|4406|4397|4406|4396|0
1651243320000|2022-04-29 14:42:00|4405|4394|4405|4394|4405|4394|4405|4394|2
1651243330000|2022-04-29 14:42:10|4406||4405||4406||4405||0
1651243340000|2022-04-29 14:42:20|4406|4396|4406|4397|4407|4397|4406|4394|0
1651243350000|2022-04-29 14:42:30|4405|4394|4403|4394|4405|4394|4403|4394|4
1651243370000|2022-04-29 14:42:50|4402||4402||4402||4402||0
1651243390000|2022-04-29 14:43:10|4403|4395|4408|4397|4410|4397|4403|4395|5
1651243400000|2022-04-29 14:43:20|4410|4394|4410|4394|4410|4394|4410|4394|11
1651243410000|2022-04-29 14:43:30|4409|4395|4409|4395|4409|4396|4409|4395|0
1651243420000|2022-04-29 14:43:40|4408||4407||4408||4407||0
1651243430000|2022-04-29 14:43:50||4396||4396||4396||4395|0
1651243440000|2022-04-29 14:44:00|4408|4398|4408|4398|4408|4398|4408|4398|0
1651243450000|2022-04-29 14:44:10|4407|4396|4406|4394|4407|4400|4406|4394|4
1651243460000|2022-04-29 14:44:20||4395||4395||4395||4394|0
1651243470000|2022-04-29 14:44:30|4407||4410||4410||4407||0
1651243480000|2022-04-29 14:44:40|4413|4398|4412|4399|4413|4399|4412|4398|0
1651243490000|2022-04-29 14:44:50|4411|4404|4410|4399|4411|4404|4410|4399|1
1651243500000|2022-04-29 14:45:00|4409||4409||4409||4409||0
1651243510000|2022-04-29 14:45:10||4397||4400||4400||4397|0
1651243520000|2022-04-29 14:45:20|4406|4395|4406|4394|4406|4395|4406|4394|4
1651243530000|2022-04-29 14:45:30|4405||4404||4405||4404||0
1651243540000|2022-04-29 14:45:40|4405|4395|4405|4394|4405|4395|4405|4394|2
1651243550000|2022-04-29 14:45:50|4406|4395|4406|4396|4406|4396|4406|4395|3
1651243560000|2022-04-29 14:46:00|4405|4397|4405|4394|4405|4397|4405|4394|3
1651243570000|2022-04-29 14:46:10||4395||4395||4395||4394|0
1651243580000|2022-04-29 14:46:20|4406||4407||4407||4406||2
1651243590000|2022-04-29 14:46:30|||||||||2
1651243600000|2022-04-29 14:46:40||4396||4396||4396||4396|0
1651243610000|2022-04-29 14:46:50|4403|4395|4403|4395|4405|4395|4403|4394|4
1651243620000|2022-04-29 14:47:00|4405|4394|4405|4394|4405|4394|4405|4394|1
1651243630000|2022-04-29 14:47:10||4395||4395||4395||4395|0
1651243640000|2022-04-29 14:47:20|4402|4396|4404|4395|4404|4396|4402|4395|10
1651243650000|2022-04-29 14:47:30|4405|4396|4405|4395|4405|4396|4405|4395|0
1651243660000|2022-04-29 14:47:40|4404|4392|4403|4392|4404|4392|4403|4392|2
1651243670000|2022-04-29 14:47:50||4391||4391||4391||4388|1
1651243680000|2022-04-29 14:48:00||4390||4385||4390||4385|5
1651243700000|2022-04-29 14:48:20||4386||4386||4386||4386|0
1651243710000|2022-04-29 14:48:30||4387||4388||4388||4386|0
1651243720000|2022-04-29 14:48:40||4386||4388||4388||4386|3
1651243730000|2022-04-29 14:48:50||4387||4387||4389||4387|0
1651243740000|2022-04-29 14:49:00||4386||4389||4389||4386|0
1651243750000|2022-04-29 14:49:10|4402||4401||4402||4401||0
1651243760000|2022-04-29 14:49:20|4400|4387|4400|4386|4400|4387|4400|4386|4
1651243770000|2022-04-29 14:49:30||4390||4386||4390||4386|1
1651243800000|2022-04-29 14:50:00||4385||4385||4385||4385|0
1651243810000|2022-04-29 14:50:10|4398|4389|4398|4383|4398|4389|4398|4383|21
1651243840000|2022-04-29 14:50:40||4384||4383||4384||4383|0
1651243850000|2022-04-29 14:50:50||4384||4384||4384||4384|0
1651243860000|2022-04-29 14:51:00|4397|4383|4394|4377|4397|4383|4394|4377|4
1651243870000|2022-04-29 14:51:10|4393||4392||4393||4392||0
1651243880000|2022-04-29 14:51:20|4385|4375|4383|4371|4385|4375|4380|4368|14
1651243890000|2022-04-29 14:51:30|4380|4368|4378|4368|4380|4371|4378|4368|0
1651243900000|2022-04-29 14:51:40|4379|4369|4379|4369|4380|4369|4379|4369|0
1651243920000|2022-04-29 14:52:00|4380|4370|4379|4368|4380|4370|4379|4366|13
1651243930000|2022-04-29 14:52:10||4363||4361||4368||4361|12
1651243940000|2022-04-29 14:52:20|4380|4362|4380|4367|4380|4367|4380|4362|3
1651243950000|2022-04-29 14:52:30|4379|4368|4380|4370|4380|4370|4379|4368|0
1651243960000|2022-04-29 14:52:40|4377|4368|4378|4356|4378|4368|4372|4356|18
1651243970000|2022-04-29 14:52:50|4373|4358|4372|4357|4373|4360|4367|4356|5
1651243980000|2022-04-29 14:53:00|4373|4359|4378|4363|4378|4363|4373|4359|3
1651243990000|2022-04-29 14:53:10|4380|4365|4377|4365|4383|4365|4377|4365|0
1651244000000|2022-04-29 14:53:20|4376|4368|4381|4368|4381|4368|4376|4368|3
1651244010000|2022-04-29 14:53:30|4380|4372|4380|4368|4382|4372|4379|4368|3
1651244020000|2022-04-29 14:53:40|4381|4370|4380|4370|4383|4370|4379|4370|0
1651244030000|2022-04-29 14:53:50|4381|4372|4382|4372|4383|4372|4380|4372|0
1651244040000|2022-04-29 14:54:00|4381|4368|4378|4366|4381|4368|4376|4364|4
1651244050000|2022-04-29 14:54:10|4377|4364|4378|4361|4380|4364|4376|4361|3
1651244060000|2022-04-29 14:54:20|4377|4358|4376|4362|4377|4362|4376|4356|4
1651244070000|2022-04-29 14:54:30|4378|4365|4378|4365|4378|4366|4378|4365|2
1651244080000|2022-04-29 14:54:40|4380|4366|4383|4369|4383|4369|4380|4366|2
1651244090000|2022-04-29 14:54:50|4381|4366|4381|4370|4382|4370|4381|4366|0
1651244100000|2022-04-29 14:55:00|4383|4368|4385|4372|4385|4372|4382|4368|0
1651244110000|2022-04-29 14:55:10|4384|4368|4388|4378|4388|4378|4384|4368|2
1651244120000|2022-04-29 14:55:20|4387|4375|4389|4380|4389|4380|4387|4375|1
1651244130000|2022-04-29 14:55:30|4388|4378|4388|4374|4388|4378|4387|4374|3
1651244140000|2022-04-29 14:55:40|4387|4372|4384|4372|4387|4372|4384|4372|0
1651244150000|2022-04-29 14:55:50|||||||||1
1651244160000|2022-04-29 14:56:00||4374||4374||4374||4374|1
1651244170000|2022-04-29 14:56:10|4387|4376|4386|4376|4387|4376|4386|4376|3
1651244180000|2022-04-29 14:56:20|4385|4374|4390|4378|4390|4378|4385|4374|4
1651244190000|2022-04-29 14:56:30||4383||4374||4383||4374|4
1651244200000|2022-04-29 14:56:40|4389|4375|4389|4375|4389|4375|4389|4375|0
1651244210000|2022-04-29 14:56:50||4376||4377||4377||4376|0
1651244220000|2022-04-29 14:57:00|4388|4378|4386|4374|4388|4378|4386|4374|3
1651244230000|2022-04-29 14:57:10|4385|4371|4383|4371|4385|4371|4383|4371|2
1651244240000|2022-04-29 14:57:20||4374||4374||4374||4374|0
1651244250000|2022-04-29 14:57:30|4381|4371|4381|4372|4381|4372|4381|4371|1
1651244270000|2022-04-29 14:57:50|4384|4373|4387|4376|4387|4376|4384|4373|4
1651244280000|2022-04-29 14:58:00|4389|4379|4388|4376|4393|4381|4388|4376|4
1651244290000|2022-04-29 14:58:10|4387|4375|4387|4375|4387|4375|4387|4375|0
1651244300000|2022-04-29 14:58:20|4388|4372|4388|4375|4388|4376|4388|4372|3
1651244310000|2022-04-29 14:58:30|4387|4372|4387|4370|4387|4372|4387|4370|4
1651244320000|2022-04-29 14:58:40||4376||4376||4376||4376|0
1651244330000|2022-04-29 14:58:50||4373||4370||4377||4370|13
1651244340000|2022-04-29 14:59:00||4373||4373||4373||4373|0
1651244350000|2022-04-29 14:59:10||4370||4370||4370||4370|1
1651244360000|2022-04-29 14:59:20|4386|4373|4385|4370|4386|4373|4385|4370|0
1651244370000|2022-04-29 14:59:30||4368||4373||4373||4368|4
1651244390000|2022-04-29 14:59:50|4386|4374|4386|4374|4386|4374|4386|4374|1
1651244400000|2022-04-29 15:00:00|4385|4375|4385|4374|4385|4375|4385|4374|4
1651244410000|2022-04-29 15:00:10|4386||4386||4386||4386||2
1651244420000|2022-04-29 15:00:20|4385|4375|4386|4375|4386|4375|4385|4375|2
1651244430000|2022-04-29 15:00:30|4385||4386||4386||4385||4
1651244440000|2022-04-29 15:00:40|4385|4374|4386|4375|4386|4375|4385|4374|2
1651244450000|2022-04-29 15:00:50|4390|4374|4390|4374|4390|4377|4386|4374|13
1651244460000|2022-04-29 15:01:00|4386||4387||4389||4386||8
1651244470000|2022-04-29 15:01:10||4373||4373||4373||4373|0
1651244480000|2022-04-29 15:01:20|4385|4372|4385|4370|4387|4373|4385|4370|20
1651244490000|2022-04-29 15:01:30||4367||4369||4369||4367|0
1651244500000|2022-04-29 15:01:40|4384|4367|4382|4367|4384|4369|4382|4367|0
1651244510000|2022-04-29 15:01:50||4366||4367||4367||4365|5
1651244520000|2022-04-29 15:02:00|4381|4368|4380|4361|4381|4370|4380|4361|14
1651244530000|2022-04-29 15:02:10|4379|4359|4377|4360|4379|4360|4377|4356|1
1651244540000|2022-04-29 15:02:20|4376||4376||4376||4376||1
1651244550000|2022-04-29 15:02:30||4361||4363||4363||4361|0
1651244560000|2022-04-29 15:02:40|4375|4365|4375|4366|4375|4366|4375|4362|3
1651244570000|2022-04-29 15:02:50|4374|4363|4375|4365|4375|4365|4371|4363|11
1651244580000|2022-04-29 15:03:00|4374|4366|4370|4356|4374|4367|4370|4356|10
1651244590000|2022-04-29 15:03:10|4373|4361|4372|4363|4373|4363|4372|4361|5
1651244600000|2022-04-29 15:03:20||4361||4363||4363||4361|0
1651244610000|2022-04-29 15:03:30|4375|4361|4377|4368|4377|4368|4375|4361|2
1651244620000|2022-04-29 15:03:40||4366||4367||4368||4366|0
1651244630000|2022-04-29 15:03:50|4376|4368|4375|4365|4376|4368|4375|4364|0
1651244640000|2022-04-29 15:04:00|4374|4366|4374|4364|4374|4366|4374|4364|0
1651244650000|2022-04-29 15:04:10|4378|4365|4378|4366|4380|4366|4378|4365|2
1651244660000|2022-04-29 15:04:20|4375|4367|4377|4367|4378|4367|4373|4366|7
1651244670000|2022-04-29 15:04:30||4368||4368||4370||4368|2
1651244680000|2022-04-29 15:04:40|4383|4366|4379|4369|4383|4370|4379|4366|2
1651244690000|2022-04-29 15:04:50|4378|4370|4383|4369|4383|4373|4378|4368|9
1651244700000|2022-04-29 15:05:00||4370||4373||4373||4370|0
1651244710000|2022-04-29 15:05:10|4382|4371|4385|4375|4385|4375|4382|4371|1
1651244720000|2022-04-29 15:05:20|4384|4373|4383|4374|4384|4376|4383|4373|1
1651244730000|2022-04-29 15:05:30|4384||4383||4384||4383||1
1651244740000|2022-04-29 15:05:40|4384||4387||4387||4384||1
1651244750000|2022-04-29 15:05:50|4386|4375|4387|4376|4387|4376|4385|4375|0
1651244760000|2022-04-29 15:06:00|4386|4372|4383|4372|4386|4372|4383|4372|3
1651244770000|2022-04-29 15:06:10|4382|4371|4377|4367|4382|4372|4377|4366|1
1651244780000|2022-04-29 15:06:20|4379|4368|4377|4368|4379|4369|4377|4367|2
1651244790000|2022-04-29 15:06:30|4376|4364|4374|4365|4376|4365|4374|4364|3
1651244800000|2022-04-29 15:06:40|4375|4364|4374|4365|4375|4366|4373|4364|0
1651244810000|2022-04-29 15:06:50|4373|4364|4372|4365|4375|4366|4372|4364|6
1651244820000|2022-04-29 15:07:00|4373|4364|4372|4363|4375|4364|4371|4363|6
1651244830000|2022-04-29 15:07:10|4371|4364|4371|4364|4373|4364|4371|4364|1
1651244840000|2022-04-29 15:07:20|4372|4363|4370|4360|4372|4363|4368|4358|9
1651244850000|2022-04-29 15:07:30|4371|4361|4371|4361|4371|4362|4371|4361|2
1651244860000|2022-04-29 15:07:40|4370|4362|4371|4362|4371|4362|4370|4362|0
1651244870000|2022-04-29 15:07:50|4373|4363|4374|4366|4375|4366|4373|4363|3
1651244880000|2022-04-29 15:08:00|4375|4365|4374|4365|4375|4365|4374|4363|1
1651244890000|2022-04-29 15:08:10|4373|4363|4372|4364|4373|4364|4372|4361|4
1651244900000|2022-04-29 15:08:20||4363||4362||4363||4361|0
1651244910000|2022-04-29 15:08:30|4371|4361|4370|4362|4371|4363|4370|4361|0
1651244920000|2022-04-29 15:08:40||4361||4362||4363||4361|0
1651244930000|2022-04-29 15:08:50||4360||4361||4362||4360|1
1651244940000|2022-04-29 15:09:00|4375|4360|4371|4363|4375|4364|4371|4360|11
1651244950000|2022-04-29 15:09:10|4370|4362|4373|4361|4373|4363|4370|4361|2
1651244960000|2022-04-29 15:09:20|4375|4362|4375|4363|4375|4363|4375|4362|0
1651244990000|2022-04-29 15:09:50||4364||4365||4365||4364|0
1651245000000|2022-04-29 15:10:00|4377|4364|4378|4368|4378|4368|4377|4364|0
1651245010000|2022-04-29 15:10:10|4377|4365|4378|4365|4378|4365|4377|4365|4
1651245020000|2022-04-29 15:10:20|4377|4363|4375|4363|4377|4363|4375|4362|0
1651245030000|2022-04-29 15:10:30|4376||4376||4376||4375||0
1651245040000|2022-04-29 15:10:40|4375|4366|4377|4367|4377|4368|4375|4365|0
1651245050000|2022-04-29 15:10:50|4375|4368|4377|4363|4377|4368|4375|4363|1
1651245060000|2022-04-29 15:11:00|4375|4364|4376|4364|4377|4364|4375|4364|0
1651245070000|2022-04-29 15:11:10|4375|4362|4375|4361|4375|4362|4375|4361|10
1651245080000|2022-04-29 15:11:20||4362||4363||4364||4361|0
1651245090000|2022-04-29 15:11:30||4361||4361||4363||4361|0
1651245100000|2022-04-29 15:11:40||4362||4361||4362||4361|0
1651245110000|2022-04-29 15:11:50||4362||4362||4362||4362|0
1651245120000|2022-04-29 15:12:00||4361||4363||4363||4361|0
1651245130000|2022-04-29 15:12:10|4374|4360|4370|4360|4374|4360|4370|4360|4
1651245140000|2022-04-29 15:12:20|4369||4369||4369||4369||0
1651245150000|2022-04-29 15:12:30|4370|4361|4373|4361|4373|4361|4370|4361|3
1651245160000|2022-04-29 15:12:40|4372|4360|4369|4360|4372|4360|4369|4360|0
1651245170000|2022-04-29 15:12:50|4368|4357|4368|4359|4368|4359|4368|4357|0
1651245180000|2022-04-29 15:13:00|4369|4358|4368|4360|4369|4360|4368|4358|0
1651245190000|2022-04-29 15:13:10|4369|4363|4372|4363|4372|4363|4369|4363|0
1651245200000|2022-04-29 15:13:20|4369|4361|4369|4359|4370|4364|4368|4358|3
1651245210000|2022-04-29 15:13:30|4368||4368||4369||4368||0
1651245220000|2022-04-29 15:13:40|4369|4358|4367|4357|4369|4358|4367|4357|0
1651245230000|2022-04-29 15:13:50|4366|4358|4370|4361|4370|4361|4366|4358|1
1651245240000|2022-04-29 15:14:00|4372|4362|4373|4365|4375|4365|4371|4362|1
1651245250000|2022-04-29 15:14:10|4370|4359|4369|4359|4370|4359|4369|4359|4
1651245260000|2022-04-29 15:14:20|4370|4360|4374|4362|4375|4362|4370|4360|0
1651245270000|2022-04-29 15:14:30|4373|4363|4375|4364|4375|4364|4373|4363|0
1651245280000|2022-04-29 15:14:40|4376|4365|4377|4366|4377|4366|4376|4365|0
1651245290000|2022-04-29 15:14:50|4375|4367|4375|4365|4375|4368|4375|4364|0
1651245300000|2022-04-29 15:15:00|4373|4364|4373|4365|4373|4367|4373|4363|4
1651245310000|2022-04-29 15:15:10|4371|4361|4371|4359|4371|4364|4371|4359|2
1651245320000|2022-04-29 15:15:20|4373|4360|4374|4362|4375|4362|4373|4360|1
1651245330000|2022-04-29 15:15:30|4373|4365|4375|4365|4375|4365|4373|4365|0
1651245340000|2022-04-29 15:15:40|4374|4364|4374|4363|4376|4368|4373|4362|1
1651245350000|2022-04-29 15:15:50|4373|4362|4374|4363|4374|4363|4373|4362|0
1651245360000|2022-04-29 15:16:00|4375|4366|4376|4366|4377|4368|4375|4363|1
1651245370000|2022-04-29 15:16:10|4375|4367|4377|4368|4378|4368|4375|4365|10
1651245380000|2022-04-29 15:16:20|4378|4367|4374|4363|4378|4367|4374|4363|8
1651245390000|2022-04-29 15:16:30|4377|4366|4375|4364|4377|4366|4374|4363|1
1651245400000|2022-04-29 15:16:40|4374|4368|4374|4364|4375|4368|4374|4364|1
1651245410000|2022-04-29 15:16:50|4375|4363|4375|4365|4375|4365|4375|4363|0
1651245420000|2022-04-29 15:17:00|4374|4366|4374|4362|4376|4366|4372|4362|3
1651245430000|2022-04-29 15:17:10|4373||4372||4373||4372||0
1651245440000|2022-04-29 15:17:20|4374|4364|4375|4363|4375|4366|4374|4363|4
1651245450000|2022-04-29 15:17:30|4374|4362|4375|4362|4375|4362|4373|4362|0
1651245460000|2022-04-29 15:17:40||4363||4363||4363||4363|0
1651245470000|2022-04-29 15:17:50||4364||4365||4365||4364|0
1651245480000|2022-04-29 15:18:00|4377|4367|4376|4367|4377|4367|4375|4365|2
1651245490000|2022-04-29 15:18:10|4377||4375||4377||4375||0
1651245500000|2022-04-29 15:18:20|4374||4374||4374||4374||1
1651245520000|2022-04-29 15:18:40|4375||4374||4375||4374||1
1651245530000|2022-04-29 15:18:50|4375||4377||4377||4374||9
1651245540000|2022-04-29 15:19:00|4374||4377||4377||4374||7
1651245550000|2022-04-29 15:19:10||4370||4367||4370||4367|3
1651245560000|2022-04-29 15:19:20|4376||4376||4376||4376||0
1651245570000|2022-04-29 15:19:30|4375|4365|4375|4363|4376|4365|4375|4363|1
1651245580000|2022-04-29 15:19:40|4374||4373||4374||4373||0
1651245590000|2022-04-29 15:19:50|4375||4375||4375||4375||0
1651245600000|2022-04-29 15:20:00||4364||4364||4364||4364|0
1651245610000|2022-04-29 15:20:10|4374|4361|4373|4361|4374|4361|4372|4361|3
1651245620000|2022-04-29 15:20:20|4371|4362|4373|4361|4373|4362|4371|4360|0
1651245630000|2022-04-29 15:20:30||4360||4362||4362||4360|0
1651245650000|2022-04-29 15:20:50|4374|4363|4372|4362|4374|4363|4372|4361|0
1651245660000|2022-04-29 15:21:00|4373||4373||4373||4373||0
1651245670000|2022-04-29 15:21:10|4372|4361|4370|4359|4372|4362|4370|4359|5
1651245680000|2022-04-29 15:21:20|4369|4360|4371|4361|4371|4361|4369|4360|0
1651245690000|2022-04-29 15:21:30|4373|4362|4373|4362|4373|4363|4372|4362|2
1651245700000|2022-04-29 15:21:40||4361||4360||4361||4359|0
1651245710000|2022-04-29 15:21:50||4361||4362||4362||4360|0
1651245720000|2022-04-29 15:22:00|4374|4361|4376|4367|4376|4367|4374|4361|1
1651245730000|2022-04-29 15:22:10|4374|4368|4377|4368|4377|4368|4374|4365|1
1651245740000|2022-04-29 15:22:20|4376|4370|4377|4367|4377|4370|4376|4367|1
1651245750000|2022-04-29 15:22:30|4378|4370|4382|4372|4383|4374|4378|4370|4
1651245760000|2022-04-29 15:22:40|4383|4373|4382|4374|4386|4374|4382|4373|9
1651245770000|2022-04-29 15:22:50|4383|4375|4383|4374|4383|4376|4383|4374|0
1651245780000|2022-04-29 15:23:00|4384|4372|4383|4372|4384|4372|4382|4372|8
1651245790000|2022-04-29 15:23:10|4382|4374|4381|4370|4383|4374|4380|4370|1
1651245800000|2022-04-29 15:23:20|4382|4371|4385|4373|4385|4376|4382|4371|1
1651245810000|2022-04-29 15:23:30|4383|4374|4384|4374|4384|4376|4382|4372|2
1651245820000|2022-04-29 15:23:40|4387|4375|4385|4376|4390|4380|4385|4375|16
1651245830000|2022-04-29 15:23:50|4387|4378|4389|4380|4389|4380|4386|4376|9
1651245840000|2022-04-29 15:24:00|4388|4379|4389|4380|4389|4380|4387|4379|0
1651245850000|2022-04-29 15:24:10|4390|4379|4390|4376|4390|4380|4390|4376|0
1651245860000|2022-04-29 15:24:20|4391|4378|4391|4381|4391|4382|4391|4378|0
1651245870000|2022-04-29 15:24:30||4380||4376||4382||4376|1
1651245880000|2022-04-29 15:24:40|4390|4377|4390|4377|4390|4378|4390|4377|0
1651245900000|2022-04-29 15:25:00||4378||4378||4378||4376|0
1651245910000|2022-04-29 15:25:10||4379||4380||4380||4378|0
1651245920000|2022-04-29 15:25:20|4392||4389||4392||4389||0
1651245930000|2022-04-29 15:25:30||4378||4376||4381||4376|4
1651245940000|2022-04-29 15:25:40|4390||4389||4392||4389||0
1651245950000|2022-04-29 15:25:50||4374||4376||4376||4374|0
1651245960000|2022-04-29 15:26:00|4385|4375|4385|4375|4385|4375|4385|4375|0
1651245990000|2022-04-29 15:26:30|4384|4374|4385|4376|4385|4376|4384|4374|0
1651246000000|2022-04-29 15:26:40|4384|4373|4384|4375|4385|4375|4384|4373|4
1651246010000|2022-04-29 15:26:50|4385|4372|4382|4372|4385|4373|4382|4371|2
1651246020000|2022-04-29 15:27:00|4384|4371|4384|4374|4384|4374|4383|4371|0
1651246030000|2022-04-29 15:27:10|4385|4375|4385|4375|4385|4375|4384|4375|0
1651246040000|2022-04-29 15:27:20|4388|4376|4389|4378|4390|4381|4388|4376|9
1651246050000|2022-04-29 15:27:30|4388|4374|4387|4374|4388|4374|4385|4374|1
1651246060000|2022-04-29 15:27:40|4389||4389||4389||4387||0
1651246070000|2022-04-29 15:27:50|4388||4387||4389||4386||0
1651246080000|2022-04-29 15:28:00|4386|4373|4387|4373|4387|4373|4385|4373|0
1651246090000|2022-04-29 15:28:10||4374||4374||4374||4374|0
1651246100000|2022-04-29 15:28:20|4386|4376|4387|4377|4387|4377|4386|4375|0
1651246110000|2022-04-29 15:28:30|4388|4375|4388|4375|4388|4378|4387|4375|2
1651246120000|2022-04-29 15:28:40|4387|4373|4389|4373|4389|4373|4385|4373|0
1651246130000|2022-04-29 15:28:50|4390|4374|4390|4376|4391|4376|4390|4374|0
1651246140000|2022-04-29 15:29:00|4391|4373|4383|4373|4391|4373|4383|4373|23
1651246160000|2022-04-29 15:29:20|4382|4374|4382|4371|4382|4375|4382|4371|2
1651246170000|2022-04-29 15:29:30|4383|4372|4380|4372|4385|4372|4380|4372|0
1651246180000|2022-04-29 15:29:40|4379|4369|4380|4368|4380|4369|4379|4368|1
1651246200000|2022-04-29 15:30:00|4379|4369|4379|4368|4379|4369|4377|4366|0
1651246210000|2022-04-29 15:30:10|4378|4367|4378|4369|4379|4369|4377|4366|0
1651246220000|2022-04-29 15:30:20|4379|4370|4385|4374|4385|4374|4379|4370|13
1651246230000|2022-04-29 15:30:30|4389|4375|4390|4376|4390|4376|4387|4375|2
1651246240000|2022-04-29 15:30:40|4389||4390||4391||4389||0
1651246250000|2022-04-29 15:30:50|4389||4390||4391||4389||0
1651246260000|2022-04-29 15:31:00|4391||4392||4392||4390||0
1651246280000|2022-04-29 15:31:20|4385|4375|4383|4374|4385|4376|4383|4374|1
1651246290000|2022-04-29 15:31:30||4373||4373||4373||4373|0
1651246310000|2022-04-29 15:31:50|4382|4374|4383|4376|4383|4376|4382|4374|17
1651246320000|2022-04-29 15:32:00|4388|4377|4397|4385|4397|4385|4388|4377|25
1651246330000|2022-04-29 15:32:10|4398|4386|4397|4387|4399|4388|4397|4386|36
1651246340000|2022-04-29 15:32:20|4398|4386|4400|4393|4400|4393|4398|4386|6
1651246350000|2022-04-29 15:32:30|4401|4390|4404|4392|4404|4392|4401|4390|23
1651246370000|2022-04-29 15:32:50|4405||4405||4405||4405||0
1651246390000|2022-04-29 15:33:10|4406|4396|4408|4398|4408|4398|4405|4396|7
1651246400000|2022-04-29 15:33:20|4409|4399|4408|4398|4410|4402|4407|4397|10
1651246410000|2022-04-29 15:33:30|4409|4399|4414|4405|4414|4405|4408|4398|11
1651246420000|2022-04-29 15:33:40|4411|4403|4411|4400|4411|4404|4411|4400|14
1651246430000|2022-04-29 15:33:50|4412|4399|4412|4403|4412|4403|4411|4398|41
1651246440000|2022-04-29 15:34:00|4411|4402|4411|4400|4411|4405|4411|4399|13
1651246450000|2022-04-29 15:34:10|4412|4401|4413|4403|4413|4403|4412|4401|2
1651246460000|2022-04-29 15:34:20|||||||||4
1651246470000|2022-04-29 15:34:30|4414||4411||4414||4411||1
1651246480000|2022-04-29 15:34:40|4412|4402|4411|4402|4412|4402|4411|4402|2
1651246490000|2022-04-29 15:34:50|4408|4400|4411|4400|4411|4401|4408|4396|5
1651246500000|2022-04-29 15:35:00|4407|4398|4410|4401|4410|4401|4407|4398|5
1651246510000|2022-04-29 15:35:10||4402||4400||4402||4400|0
1651246520000|2022-04-29 15:35:20|4411|4401|4411|4400|4411|4402|4411|4400|1
1651246530000|2022-04-29 15:35:30|4410||4410||4410||4410||0
1651246540000|2022-04-29 15:35:40|4411|4401|4410|4400|4411|4403|4410|4400|0
1651246550000|2022-04-29 15:35:50|4411|4401|4411|4401|4411|4401|4411|4400|0
1651246560000|2022-04-29 15:36:00|4412|4400|4408|4398|4412|4403|4408|4398|1
1651246570000|2022-04-29 15:36:10|4412|4399|4413|4403|4414|4404|4412|4399|4
1651246580000|2022-04-29 15:36:20|4412|4401|4413|4402|4414|4404|4412|4401|1
1651246590000|2022-04-29 15:36:30|4412|4401|4410|4401|4412|4401|4410|4400|0
1651246600000|2022-04-29 15:36:40|4409||4410||4410||4409||1
1651246610000|2022-04-29 15:36:50|4409|4399|4406|4395|4410|4399|4404|4395|13
1651246620000|2022-04-29 15:37:00|4404||4404||4406||4404||6
1651246630000|2022-04-29 15:37:10|4405|4396|4405|4396|4405|4396|4405|4396|0
1651246640000|2022-04-29 15:37:20|4406|4395|4405|4395|4406|4395|4404|4395|1
1651246650000|2022-04-29 15:37:30|4406||4406||4406||4405||0
1651246660000|2022-04-29 15:37:40|4407||4406||4407||4405||0
1651246670000|2022-04-29 15:37:50|4404||4405||4405||4404||0
1651246680000|2022-04-29 15:38:00|4406|4396|4404|4394|4406|4396|4404|4394|5
1651246700000|2022-04-29 15:38:20|4403||4403||4403||4403||0
1651246710000|2022-04-29 15:38:30|4400|4393|4403|4393|4403|4393|4400|4393|4
1651246720000|2022-04-29 15:38:40|4402||4402||4402||4402||0
1651246730000|2022-04-29 15:38:50|4401|4392|4401|4392|4401|4392|4401|4392|0
1651246750000|2022-04-29 15:39:10||4393||4393||4393||4393|0
1651246760000|2022-04-29 15:39:20|4404|4394|4405|4395|4405|4395|4403|4393|1
1651246770000|2022-04-29 15:39:30|4406|4393|4408|4399|4408|4399|4406|4393|0
1651246780000|2022-04-29 15:39:40|4409|4397|4408|4398|4409|4400|4408|4397|2
1651246790000|2022-04-29 15:39:50|4409|4400|4410|4401|4411|4402|4409|4398|4
1651246800000|2022-04-29 15:40:00|4409|4402|4411|4401|4411|4402|4408|4399|1
1651246810000|2022-04-29 15:40:10|4412|4402|4413|4404|4413|4404|4411|4402|0
1651246820000|2022-04-29 15:40:20|4414|4403|4413|4403|4414|4403|4412|4403|0
1651246830000|2022-04-29 15:40:30|4412|4404|4414|4405|4415|4405|4412|4403|2
1651246840000|2022-04-29 15:40:40|4415|4406|4415|4406|4415|4406|4414|4405|2
1651246850000|2022-04-29 15:40:50||4405||4406||4406||4405|0
1651246860000|2022-04-29 15:41:00|4416|4407|4418|4409|4418|4410|4416|4407|5
1651246870000|2022-04-29 15:41:10|4417|4408|4414|4407|4417|4409|4414|4406|6
1651246880000|2022-04-29 15:41:20|4413|4406|4414|4405|4416|4406|4412|4405|0
1651246890000|2022-04-29 15:41:30|4413|4401|4413|4403|4414|4404|4412|4401|1
1651246900000|2022-04-29 15:41:40|4412|4402|4414|4404|4414|4404|4412|4402|1
1651246910000|2022-04-29 15:41:50|4415|4405|4413|4404|4415|4405|4413|4404|1
1651246920000|2022-04-29 15:42:00|4414|4405|4414|4402|4414|4406|4413|4401|2
1651246930000|2022-04-29 15:42:10|4415||4415||4415||4413||0
1651246940000|2022-04-29 15:42:20|4414||4415||4416||4414||0
1651246950000|2022-04-29 15:42:30|4416||4415||4416||4415||0
1651246960000|2022-04-29 15:42:40|4416||4416||4416||4415||0
1651246980000|2022-04-29 15:43:00|4415|4403|4417|4407|4417|4407|4415|4403|0
1651246990000|2022-04-29 15:43:10|4416|4406|4415|4404|4416|4406|4415|4402|0
1651247000000|2022-04-29 15:43:20|4414|4405|4414|4404|4414|4405|4414|4403|0
1651247010000|2022-04-29 15:43:30||4403||4403||4405||4403|0
1651247020000|2022-04-29 15:43:40||4404||4404||4404||4404|0
1651247030000|2022-04-29 15:43:50||4403||4404||4405||4403|0
1651247040000|2022-04-29 15:44:00|4415|4403|4415|4407|4415|4408|4415|4403|4
1651247060000|2022-04-29 15:44:20|4414|4405|4415|4407|4415|4407|4414|4405|4
1651247070000|2022-04-29 15:44:30|4417|4408|4420|4410|4420|4410|4417|4408|3
1651247080000|2022-04-29 15:44:40|4419||4419||4419||4419||0
1651247090000|2022-04-29 15:44:50||4411||4411||4411||4411|0
1651247100000|2022-04-29 15:45:00|4417|4407|4417|4406|4417|4409|4417|4406|10
1651247110000|2022-04-29 15:45:10|4416||4415||4417||4415||1
1651247120000|2022-04-29 15:45:20|4416||4416||4416||4416||0
1651247130000|2022-04-29 15:45:30|||||||||1
1651247140000|2022-04-29 15:45:40|4414||4414||4417||4414||11
1651247150000|2022-04-29 15:45:50|4415||4415||4415||4415||0
1651247160000|2022-04-29 15:46:00|4417|4407|4414|4407|4417|4407|4414|4407|1
1651247170000|2022-04-29 15:46:10|4417|4406|4412|4402|4417|4406|4412|4402|10
1651247180000|2022-04-29 15:46:20|4410|4403|4414|4403|4414|4403|4410|4403|0
1651247190000|2022-04-29 15:46:30|4413|4404|4411|4404|4414|4404|4411|4402|2
1651247200000|2022-04-29 15:46:40|4410|4403|4412|4402|4413|4404|4410|4402|1
1651247210000|2022-04-29 15:46:50|4411||4411||4411||4411||0
1651247220000|2022-04-29 15:47:00|4409|4399|4407|4399|4409|4399|4404|4392|8
1651247230000|2022-04-29 15:47:10|4406|4398|4402|4392|4407|4400|4402|4392|4
1651247240000|2022-04-29 15:47:20|4401||4403||4405||4401||0
1651247250000|2022-04-29 15:47:30|4404|4393|4404|4396|4404|4396|4403|4392|0
1651247260000|2022-04-29 15:47:40|4402|4395|4403|4394|4403|4395|4402|4392|1
1651247270000|2022-04-29 15:47:50|4404|4395|4402|4392|4404|4395|4400|4392|6
1651247280000|2022-04-29 15:48:00|4403|4389|4399|4389|4403|4391|4397|4389|12
1651247290000|2022-04-29 15:48:10|4398||4398||4398||4398||0
1651247300000|2022-04-29 15:48:20|4399|4390|4399|4389|4400|4391|4399|4389|1
1651247310000|2022-04-29 15:48:30|4400||4400||4400||4400||0
1651247320000|2022-04-29 15:48:40|4399|4390|4400|4389|4401|4390|4399|4389|0
1651247330000|2022-04-29 15:48:50|4399||4399||4400||4399||0
1651247340000|2022-04-29 15:49:00|4398|4390|4401|4390|4401|4390|4398|4390|0
1651247350000|2022-04-29 15:49:10|4402|4391|4404|4393|4404|4393|4401|4391|1
1651247360000|2022-04-29 15:49:20|4403|4391|4402|4392|4403|4392|4402|4391|0
1651247370000|2022-04-29 15:49:30|4403||4403||4404||4403||0
1651247380000|2022-04-29 15:49:40|4404|4395|4403|4393|4404|4395|4403|4392|1
1651247390000|2022-04-29 15:49:50|4404|4396|4405|4394|4405|4396|4404|4394|0
1651247400000|2022-04-29 15:50:00|4404|4392|4404|4393|4405|4393|4403|4392|1
1651247410000|2022-04-29 15:50:10|4405|4394|4405|4395|4405|4395|4404|4394|0
1651247450000|2022-04-29 15:50:50|4404|4393|4405|4394|4405|4394|4403|4393|0
1651247460000|2022-04-29 15:51:00|4404|4398|4407|4397|4409|4400|4404|4397|3
1651247470000|2022-04-29 15:51:10|4406|4395|4405|4395|4406|4396|4405|4395|0
1651247480000|2022-04-29 15:51:20|4406||4407||4407||4405||0
1651247490000|2022-04-29 15:51:30|4406|4396|4408|4397|4408|4397|4406|4396|0
1651247500000|2022-04-29 15:51:40|4407|4398|4409|4399|4409|4400|4407|4398|0
1651247510000|2022-04-29 15:51:50|4411|4400|4409|4398|4411|4402|4408|4398|1
1651247520000|2022-04-29 15:52:00|4408|4401|4409|4398|4411|4402|4408|4398|1
1651247530000|2022-04-29 15:52:10|4408|4401|4408|4397|4411|4401|4408|4396|1
1651247540000|2022-04-29 15:52:20|4407|4395|4406|4396|4407|4397|4406|4395|0
1651247550000|2022-04-29 15:52:30|4407|4395|4407|4397|4408|4397|4406|4395|0
1651247560000|2022-04-29 15:52:40|4406|4395|4406|4396|4406|4396|4406|4395|0
1651247570000|2022-04-29 15:52:50|4405|4394|4403|4393|4405|4395|4403|4393|0
1651247580000|2022-04-29 15:53:00|4402|4392|4401|4392|4402|4392|4401|4392|0
1651247590000|2022-04-29 15:53:10|4402||4402||4403||4402||0
1651247600000|2022-04-29 15:53:20|4403|4393|4405|4394|4405|4394|4403|4393|0
1651247610000|2022-04-29 15:53:30|4406||4404||4406||4404||0
1651247630000|2022-04-29 15:53:50|4403|4395|4403|4394|4403|4395|4403|4393|0
1651247640000|2022-04-29 15:54:00|4402|4392|4401|4392|4402|4393|4401|4390|0
1651247660000|2022-04-29 15:54:20|4403||4403||4403||4402||1
1651247670000|2022-04-29 15:54:30|4402|4393|4405|4394|4405|4394|4402|4393|0
1651247680000|2022-04-29 15:54:40|4404||4405||4405||4404||0
1651247690000|2022-04-29 15:54:50|4404||4405||4405||4404||0
1651247700000|2022-04-29 15:55:00|4404||4404||4405||4404||0
1651247710000|2022-04-29 15:55:10|4405||4405||4405||4404||0
1651247720000|2022-04-29 15:55:20|4404|4393|4404|4394|4405|4394|4403|4393|0
1651247730000|2022-04-29 15:55:30|4403||4403||4403||4403||0
1651247740000|2022-04-29 15:55:40|4402|4392|4400|4390|4402|4392|4400|4389|2
1651247760000|2022-04-29 15:56:00|4399||4400||4400||4399||0
1651247770000|2022-04-29 15:56:10|4399||4401||4401||4399||0
1651247780000|2022-04-29 15:56:20|4403|4391|4402|4392|4403|4392|4401|4391|0
1651247800000|2022-04-29 15:56:40|4401|4391|4400|4390|4401|4391|4400|4390|0
1651247820000|2022-04-29 15:57:00|4399|4391|4399|4391|4399|4391|4399|4391|0
1651247830000|2022-04-29 15:57:10|4401|4392|4401|4393|4401|4393|4401|4392|2
1651247840000|2022-04-29 15:57:20|4400|4391|4399|4390|4400|4391|4399|4390|2
1651247860000|2022-04-29 15:57:40|4398|4389|4398|4389|4398|4389|4398|4389|0
1651247870000|2022-04-29 15:57:50|4399||4397||4399||4397||0
1651247880000|2022-04-29 15:58:00|4396||4399||4399||4396||1
1651247900000|2022-04-29 15:58:20|4398||4397||4398||4397||0
1651247910000|2022-04-29 15:58:30|4398||4397||4399||4397||2
1651247920000|2022-04-29 15:58:40|4398||4399||4399||4397||0
1651247930000|2022-04-29 15:58:50|4400||4398||4400||4398||0
1651247940000|2022-04-29 15:59:00|4397||4398||4398||4396||2
1651247950000|2022-04-29 15:59:10|4397||4398||4398||4397||3
1651247960000|2022-04-29 15:59:20|4397||4398||4398||4397||0
1651247970000|2022-04-29 15:59:30|4397||4397||4397||4397||0
1651247980000|2022-04-29 15:59:40|4398||4398||4399||4398||2
1651247990000|2022-04-29 15:59:50|4400|4390|4398|4389|4400|4391|4398|4389|0
1651248000000|2022-04-29 16:00:00|4397|4390|4398|4389|4400|4390|4397|4389|1
1651248010000|2022-04-29 16:00:10|4397|4390|4399|4390|4399|4390|4396|4390|31
1651248020000|2022-04-29 16:00:20|4397|4389|4397|4389|4397|4390|4397|4389|0
1651248030000|2022-04-29 16:00:30|4396||4397||4397||4396||0
1651248040000|2022-04-29 16:00:40|4396||4398||4398||4396||14
1651248050000|2022-04-29 16:00:50|4399||4399||4399||4399||0
1651248060000|2022-04-29 16:01:00|4400|4390|4400|4390|4400|4391|4400|4389|2
1651248070000|2022-04-29 16:01:10|4399|4389|4399|4389|4399|4390|4398|4389|0
1651248080000|2022-04-29 16:01:20|4398|4390|4398|4389|4398|4390|4398|4389|26
1651248090000|2022-04-29 16:01:30||4391||4389||4391||4389|2
1651248110000|2022-04-29 16:01:50|4397||4396||4397||4396||4
1651248120000|2022-04-29 16:02:00|||||||||20
1651248140000|2022-04-29 16:02:20|||||||||3
1651248150000|2022-04-29 16:02:30|4395|4386|4395|4385|4395|4386|4394|4385|10
1651248160000|2022-04-29 16:02:40|4394||4394||4395||4394||2
1651248170000|2022-04-29 16:02:50|4395|4384|4393|4384|4395|4384|4393|4384|1
1651248180000|2022-04-29 16:03:00|4392||4392||4392||4392||0
1651248190000|2022-04-29 16:03:10|4391||4391||4391||4391||0
1651248200000|2022-04-29 16:03:20|4390|4379|4390|4379|4390|4379|4390|4379|1
1651248210000|2022-04-29 16:03:30|4389||4389||4389||4389||2
1651248220000|2022-04-29 16:03:40|4390||4388||4390||4388||1
1651248240000|2022-04-29 16:04:00|4389|4377|4388|4377|4389|4377|4387|4377|1
1651248250000|2022-04-29 16:04:10|4387|4378|4388|4378|4388|4378|4386|4378|1
1651248260000|2022-04-29 16:04:20|4389||4389||4389||4387||1
1651248280000|2022-04-29 16:04:40|4388||4389||4389||4388||0
1651248290000|2022-04-29 16:04:50||4377||4377||4377||4377|0
1651248340000|2022-04-29 16:05:40|4386||4385||4386||4385||0
1651248350000|2022-04-29 16:05:50|4387||4386||4387||4386||0
1651248380000|2022-04-29 16:06:20|4388||4386||4388||4386||0
1651248390000|2022-04-29 16:06:30|4387|4379|4389|4380|4389|4380|4386|4379|1
1651248400000|2022-04-29 16:06:40|4388||4389||4389||4388||0
1651248410000|2022-04-29 16:06:50|4388|4381|4392|4381|4392|4381|4388|4381|2
1651248420000|2022-04-29 16:07:00||4382||4383||4383||4382|0
1651248430000|2022-04-29 16:07:10|4391|4381|4392|4381|4392|4383|4391|4381|0
1651248460000|2022-04-29 16:07:40|4391||4391||4391||4391||0
1651248470000|2022-04-29 16:07:50|4392|4377|4387|4377|4392|4377|4387|4377|1
1651248480000|2022-04-29 16:08:00|4389||4389||4389||4389||0
1651248510000|2022-04-29 16:08:30|4390||4390||4390||4390||0
1651248530000|2022-04-29 16:08:50|4389||4389||4389||4389||0
1651248550000|2022-04-29 16:09:10|4391||4390||4391||4390||0
1651248590000|2022-04-29 16:09:50|||||||||1
1651248610000|2022-04-29 16:10:10|4392|4378|4392|4378|4392|4378|4392|4378|0
1651248620000|2022-04-29 16:10:20|4391|4379|4391|4380|4391|4380|4391|4379|0
1651248630000|2022-04-29 16:10:30|4390|4379|4389|4379|4390|4379|4389|4379|2
1651248640000|2022-04-29 16:10:40||4374||4374||4377||4374|3
1651248650000|2022-04-29 16:10:50||4375||4376||4378||4374|0
1651248660000|2022-04-29 16:11:00|4392|4377|4390|4378|4392|4379|4390|4374|0
1651248670000|2022-04-29 16:11:10|4389||4389||4389||4389||0
1651248680000|2022-04-29 16:11:20||4379||4379||4379||4379|0
1651248690000|2022-04-29 16:11:30||4377||4379||4380||4377|1
1651248700000|2022-04-29 16:11:40||4377||4380||4380||4377|0
1651248710000|2022-04-29 16:11:50||4377||4378||4381||4377|4
1651248730000|2022-04-29 16:12:10||4377||4376||4377||4375|0
1651248770000|2022-04-29 16:12:50||4377||4377||4377||4377|0
1651248790000|2022-04-29 16:13:10||4378||4378||4378||4378|0
1651248810000|2022-04-29 16:13:30||4377||4377||4377||4377|0
1651248890000|2022-04-29 16:14:50|4388||4388||4388||4388||0
1651248910000|2022-04-29 16:15:10||4376||4374||4376||4374|10
1651248920000|2022-04-29 16:15:20|4387||4385||4387||4385||0
1651248930000|2022-04-29 16:15:30||4371||4374||4374||4371|1
1651248940000|2022-04-29 16:15:40|4384|4370|4380|4366|4384|4370|4380|4365|2
1651248950000|2022-04-29 16:15:50||4365||4365||4367||4365|0
1651248960000|2022-04-29 16:16:00||4366||4365||4366||4365|0
1651248970000|2022-04-29 16:16:10||4366||4365||4366||4365|0
1651248980000|2022-04-29 16:16:20||4366||4365||4366||4365|0
1651249000000|2022-04-29 16:16:40|4382|4366|4382|4369|4382|4369|4382|4366|1
1651249010000|2022-04-29 16:16:50||4366||4365||4369||4365|0
1651249020000|2022-04-29 16:17:00||4366||4366||4368||4365|0
1651249030000|2022-04-29 16:17:10|4381|4365|4380|4366|4381|4367|4380|4365|0
1651249040000|2022-04-29 16:17:20||4365||4366||4366||4365|0
1651249050000|2022-04-29 16:17:30||4367||4367||4367||4366|0
1651249060000|2022-04-29 16:17:40||4365||4366||4366||4365|0
1651249070000|2022-04-29 16:17:50|4379|4365|4377|4365|4379|4366|4377|4365|0
1651249100000|2022-04-29 16:18:20||4364||4364||4364||4364|0
1651249110000|2022-04-29 16:18:30||4366||4364||4366||4364|0
1651249120000|2022-04-29 16:18:40||4365||4364||4365||4364|1
1651249130000|2022-04-29 16:18:50||4366||4364||4366||4364|0
1651249140000|2022-04-29 16:19:00|4375|4365|4373|4364|4375|4366|4373|4364|0
1651249160000|2022-04-29 16:19:20|||||||||2
1651249170000|2022-04-29 16:19:30|4374|4365|4373|4366|4375|4366|4373|4365|3
1651249190000|2022-04-29 16:19:50|4375||4374||4375||4374||5
1651249200000|2022-04-29 16:20:00|4375|4367|4375|4367|4375|4367|4375|4367|0
1651249210000|2022-04-29 16:20:10||4368||4367||4368||4367|1
1651249220000|2022-04-29 16:20:20||4366||4368||4368||4366|2
1651249230000|2022-04-29 16:20:30|4376|4369|4376|4367|4378|4370|4376|4367|26
1651249240000|2022-04-29 16:20:40|4378|4368|4378|4368|4378|4368|4378|4368|0
1651249260000|2022-04-29 16:21:00||4369||4370||4370||4369|0
1651249270000|2022-04-29 16:21:10||4371||4369||4371||4366|4
1651249280000|2022-04-29 16:21:20|4380|4370|4380|4372|4380|4372|4380|4370|3
1651249290000|2022-04-29 16:21:30|4379|4371|4379|4370|4379|4372|4379|4370|0
1651249310000|2022-04-29 16:21:50|4378|4366|4378|4366|4378|4366|4378|4366|2
1651249320000|2022-04-29 16:22:00|4377||4377||4377||4377||0
1651249330000|2022-04-29 16:22:10|4378|4367|4378|4368|4378|4368|4378|4367|0
1651249470000|2022-04-29 16:24:30|4377|4367|4377|4369|4377|4369|4377|4367|1
1651249490000|2022-04-29 16:24:50|4378|4367|4376|4369|4378|4369|4376|4367|11
1651249500000|2022-04-29 16:25:00||4367||4368||4369||4367|1
1651249510000|2022-04-29 16:25:10|4378|4370|4378|4370|4378|4370|4378|4370|0
1651249530000|2022-04-29 16:25:30|4380|4371|4380|4370|4380|4371|4380|4370|0
1651249540000|2022-04-29 16:25:40||4371||4370||4372||4370|0
1651249550000|2022-04-29 16:25:50|4379||4378||4379||4378||0
1651249560000|2022-04-29 16:26:00|4377|4368|4376|4366|4377|4368|4376|4366|2
1651249570000|2022-04-29 16:26:10|||||||||1
1651249590000|2022-04-29 16:26:30|4375|4364|4374|4364|4375|4364|4374|4364|2
1651249630000|2022-04-29 16:27:10|4373||4373||4373||4373||0
1651249650000|2022-04-29 16:27:30|4374|4365|4374|4365|4374|4365|4374|4365|1
1651249670000|2022-04-29 16:27:50|4373|4363|4371|4363|4373|4363|4371|4363|3
1651249680000|2022-04-29 16:28:00||4361||4360||4361||4360|5
1651249730000|2022-04-29 16:28:50|4374|4362|4374|4363|4374|4363|4374|4362|1
1651249750000|2022-04-29 16:29:10||4362||4362||4362||4362|0
1651249760000|2022-04-29 16:29:20|4373|4361|4370|4361|4373|4361|4370|4361|0
1651249770000|2022-04-29 16:29:30|4369||4373||4373||4369||3
1651249800000|2022-04-29 16:30:00|4372|4360|4371|4360|4372|4360|4371|4360|0
1651249820000|2022-04-29 16:30:20|4372||4372||4372||4372||0
1651249830000|2022-04-29 16:30:30|4373|4361|4373|4362|4373|4362|4373|4361|0
1651249850000|2022-04-29 16:30:50||4363||4363||4363||4363|0
1651249870000|2022-04-29 16:31:10||4362||4364||4364||4362|0
1651249890000|2022-04-29 16:31:30|4374||4374||4374||4374||0
1651249900000|2022-04-29 16:31:40||4363||4363||4363||4363|0
1651249940000|2022-04-29 16:32:20|4380|4364|4380|4366|4380|4366|4380|4364|2
1651249950000|2022-04-29 16:32:30||4367||4367||4367||4367|0
1651249980000|2022-04-29 16:33:00|4379||4379||4379||4379||0
1651249990000|2022-04-29 16:33:10|4378|4366|4378|4365|4378|4366|4378|4365|0
1651250020000|2022-04-29 16:33:40||4364||4364||4364||4364|0
1651250030000|2022-04-29 16:33:50|4377|4363|4376|4363|4377|4363|4376|4363|0
1651250040000|2022-04-29 16:34:00||4364||4364||4364||4364|0
1651250080000|2022-04-29 16:34:40|4378||4378||4378||4378||0
1651250090000|2022-04-29 16:34:50|4376||4376||4376||4376||0
1651250110000|2022-04-29 16:35:10|4377||4377||4377||4377||2
1651250130000|2022-04-29 16:35:30|4375|4368|4373|4364|4375|4368|4373|4360|3
1651250150000|2022-04-29 16:35:50||4360||4362||4362||4360|2
1651250160000|2022-04-29 16:36:00||4360||4361||4361||4360|0
1651250170000|2022-04-29 16:36:10||4360||4360||4360||4360|0
1651250180000|2022-04-29 16:36:20|4371||4371||4371||4371||1
1651250190000|2022-04-29 16:36:30|4373||4371||4373||4371||0
1651250210000|2022-04-29 16:36:50|4370||4370||4370||4370||0
1651250220000|2022-04-29 16:37:00|4371||4371||4371||4371||0
1651250240000|2022-04-29 16:37:20|4372||4372||4372||4372||0
1651250250000|2022-04-29 16:37:30|4371||4371||4371||4371||0
1651250260000|2022-04-29 16:37:40|4372||4371||4372||4371||0
1651250270000|2022-04-29 16:37:50|4370||4370||4370||4370||0
1651250280000|2022-04-29 16:38:00||4359||4360||4360||4359|0
1651250300000|2022-04-29 16:38:20|4372|4363|4373|4363|4373|4363|4372|4363|1
1651250330000|2022-04-29 16:38:50|4370|4362|4373|4364|4373|4364|4370|4362|1
1651250340000|2022-04-29 16:39:00||4363||4363||4363||4363|0
1651250350000|2022-04-29 16:39:10||4364||4364||4364||4364|0
1651250360000|2022-04-29 16:39:20|4372|4363|4372|4363|4372|4363|4372|4363|0
1651250370000|2022-04-29 16:39:30||4361||4362||4362||4360|5
1651250390000|2022-04-29 16:39:50||4361||4361||4362||4359|0
1651250400000|2022-04-29 16:40:00|4371|4360|4370|4361|4371|4362|4369|4360|8
1651250410000|2022-04-29 16:40:10|4371|4360|4369|4360|4371|4360|4369|4360|0
1651250420000|2022-04-29 16:40:20|4366|4356|4368|4359|4369|4360|4366|4356|13
1651250440000|2022-04-29 16:40:40|4367|4358|4366|4358|4367|4359|4366|4358|0
1651250450000|2022-04-29 16:40:50|4365|4357|4365|4356|4366|4357|4365|4356|0
1651250470000|2022-04-29 16:41:10||4357||4357||4357||4357|0
1651250480000|2022-04-29 16:41:20||4356||4356||4356||4355|10
1651250520000|2022-04-29 16:42:00||4355||4355||4355||4355|0
1651250540000|2022-04-29 16:42:20|||||||||1
1651250560000|2022-04-29 16:42:40|4366|4356|4367|4356|4367|4356|4366|4356|0
1651250570000|2022-04-29 16:42:50|4366|4355|4366|4356|4366|4356|4365|4355|0
1651250580000|2022-04-29 16:43:00|4365|4355|4365|4355|4365|4355|4365|4355|0
1651250610000|2022-04-29 16:43:30|4364|4354|4362|4354|4364|4354|4362|4354|9
1651250620000|2022-04-29 16:43:40|4361|4353|4363|4353|4363|4353|4361|4353|5
1651250630000|2022-04-29 16:43:50||4352||4353||4353||4352|0
1651250650000|2022-04-29 16:44:10|4362||4362||4362||4362||0
1651250670000|2022-04-29 16:44:30|4361|4352|4361|4353|4361|4354|4361|4352|0
1651250680000|2022-04-29 16:44:40|4360|4351|4360|4352|4360|4352|4360|4351|1
1651250690000|2022-04-29 16:44:50|4359|4351|4361|4351|4361|4351|4359|4351|2
1651250700000|2022-04-29 16:45:00|4363|4352|4363|4352|4363|4352|4363|4352|0
1651250710000|2022-04-29 16:45:10||4353||4353||4353||4353|0
1651250720000|2022-04-29 16:45:20||4352||4354||4354||4352|0
1651250730000|2022-04-29 16:45:30|4365|4355|4365|4356|4366|4357|4365|4355|2
1651250740000|2022-04-29 16:45:40|4366|4355|4365|4355|4366|4355|4365|4355|0
1651250750000|2022-04-29 16:45:50||4354||4354||4354||4354|0
1651250760000|2022-04-29 16:46:00||4355||4354||4355||4353|0
1651250770000|2022-04-29 16:46:10|4366|4355|4365|4354|4366|4355|4365|4354|0
1651250780000|2022-04-29 16:46:20|4366|4355|4365|4355|4366|4355|4365|4354|0
1651250790000|2022-04-29 16:46:30|4366|4354|4365|4355|4366|4355|4365|4354|0
1651250810000|2022-04-29 16:46:50||4354||4354||4354||4354|0
1651250820000|2022-04-29 16:47:00||4355||4355||4355||4355|0
1651250830000|2022-04-29 16:47:10||4354||4354||4355||4354|0
1651250840000|2022-04-29 16:47:20||4353||4352||4353||4352|0
1651250870000|2022-04-29 16:47:50||4353||4352||4353||4352|0
1651250880000|2022-04-29 16:48:00||4353||4354||4354||4353|0
1651250890000|2022-04-29 16:48:10||4353||4354||4354||4353|1
1651250920000|2022-04-29 16:48:40||4353||4354||4354||4352|2
1651250930000|2022-04-29 16:48:50||4353||4352||4354||4352|0
1651250940000|2022-04-29 16:49:00||4353||4352||4353||4352|0
1651250950000|2022-04-29 16:49:10||4353||4352||4353||4352|0
1651250970000|2022-04-29 16:49:30||4353||4353||4354||4353|0
1651251000000|2022-04-29 16:50:00||4352||4352||4352||4352|0
1651251060000|2022-04-29 16:51:00|4364||4362||4364||4362||0
1651251070000|2022-04-29 16:51:10|4361|4349|4359|4349|4361|4349|4359|4349|2
1651251080000|2022-04-29 16:51:20||4348||4348||4348||4348|0
1651251090000|2022-04-29 16:51:30|4358|4346|4357|4347|4358|4347|4357|4346|0
1651251100000|2022-04-29 16:51:40|4354||4357||4357||4354||2
1651251110000|2022-04-29 16:51:50|4358|4348|4359|4349|4359|4349|4358|4348|0
1651251120000|2022-04-29 16:52:00|4360|4350|4360|4351|4360|4351|4360|4350|0
1651251140000|2022-04-29 16:52:20|4359|4350|4359|4350|4359|4350|4359|4350|0
1651251170000|2022-04-29 16:52:50|4358||4358||4358||4358||2
1651251180000|2022-04-29 16:53:00|4357|4348|4356|4347|4357|4348|4356|4347|2
1651251190000|2022-04-29 16:53:10|4358|4349|4359|4350|4359|4350|4358|4349|1
1651251200000|2022-04-29 16:53:20|4360|4349|4358|4349|4360|4349|4358|4349|0
1651251210000|2022-04-29 16:53:30|4359|4348|4357|4348|4359|4348|4357|4348|0
1651251220000|2022-04-29 16:53:40|4356||4356||4356||4356||0
1651251230000|2022-04-29 16:53:50|4355|4347|4355|4346|4356|4347|4354|4346|1
1651251240000|2022-04-29 16:54:00|4354||4354||4354||4354||0
1651251250000|2022-04-29 16:54:10|4355|4347|4355|4346|4356|4347|4355|4346|0
1651251260000|2022-04-29 16:54:20|4356|4347|4354|4346|4356|4347|4354|4346|0
1651251270000|2022-04-29 16:54:30|4355|4347|4356|4347|4356|4347|4355|4347|0
1651251280000|2022-04-29 16:54:40|4355|4346|4356|4347|4356|4347|4355|4346|0
1651251290000|2022-04-29 16:54:50|4355|4346|4356|4347|4356|4347|4355|4346|0
1651251300000|2022-04-29 16:55:00|4357|4346|4357|4347|4357|4347|4356|4346|0
1651251310000|2022-04-29 16:55:10|4356|4346|4357|4348|4357|4348|4356|4346|0
1651251320000|2022-04-29 16:55:20|4358|4347|4357|4347|4358|4347|4357|4347|0
1651251330000|2022-04-29 16:55:30|4356|4348|4360|4350|4360|4350|4356|4347|2
1651251350000|2022-04-29 16:55:50|4359||4358||4359||4358||0
1651251360000|2022-04-29 16:56:00||4348||4349||4349||4347|2
1651251370000|2022-04-29 16:56:10||4348||4347||4348||4347|0
1651251380000|2022-04-29 16:56:20|4359|4348|4358|4348|4359|4350|4358|4348|2
1651251390000|2022-04-29 16:56:30||4347||4349||4349||4347|0
1651251400000|2022-04-29 16:56:40|4359|4350|4360|4350|4360|4350|4359|4349|0
1651251420000|2022-04-29 16:57:00|4362|4351|4362|4352|4362|4352|4362|4351|1
1651251430000|2022-04-29 16:57:10||4353||4351||4353||4351|0
1651251440000|2022-04-29 16:57:20||4352||4352||4352||4351|0
1651251460000|2022-04-29 16:57:40|4361|4349|4360|4349|4361|4350|4360|4349|1
1651251470000|2022-04-29 16:57:50|4361|4350|4357|4347|4361|4350|4356|4347|0
1651251480000|2022-04-29 16:58:00|4358|4350|4361|4350|4362|4350|4356|4350|2
1651251490000|2022-04-29 16:58:10|4360|4349|4359|4349|4361|4350|4358|4348|0
1651251500000|2022-04-29 16:58:20|4358|4348|4356|4347|4358|4349|4356|4347|0
1651251510000|2022-04-29 16:58:30|4355|4346|4353|4346|4355|4347|4353|4346|0
1651251520000|2022-04-29 16:58:40|4354||4354||4354||4354||1
1651251530000|2022-04-29 16:58:50|4356|4347|4356|4348|4356|4348|4355|4346|2
1651251540000|2022-04-29 16:59:00|4360|4349|4360|4350|4360|4350|4360|4349|1
1651251550000|2022-04-29 16:59:10||4351||4351||4351||4351|0
1651251580000|2022-04-29 16:59:40||4352||4351||4352||4350|0
1651251590000|2022-04-29 16:59:50||4350||4351||4351||4350|0
1651251600000|2022-04-29 17:00:00||4350||4350||4351||4349|0
1651251610000|2022-04-29 17:00:10||4351||4351||4351||4351|0
1651251620000|2022-04-29 17:00:20|4364|4352|4364|4353|4364|4353|4364|4352|2
1651251630000|2022-04-29 17:00:30|4363|4352|4361|4352|4364|4353|4360|4352|0
1651251640000|2022-04-29 17:00:40|4360||4360||4361||4360||0
1651251650000|2022-04-29 17:00:50|4361||4361||4362||4360||0
1651251660000|2022-04-29 17:01:00|4362||4363||4364||4362||0
1651251670000|2022-04-29 17:01:10|4364|4354|4361|4351|4364|4354|4360|4351|1
1651251680000|2022-04-29 17:01:20|4360|4350|4361|4350|4361|4350|4360|4350|0
1651251690000|2022-04-29 17:01:30|4360|4351|4362|4354|4362|4354|4360|4351|0
1651251710000|2022-04-29 17:01:50|4364||4362||4364||4362||0
1651251730000|2022-04-29 17:02:10|4364||4363||4364||4362||0
1651251740000|2022-04-29 17:02:20|4362||4362||4362||4362||0
1651251750000|2022-04-29 17:02:30|4364||4364||4364||4364||1
1651251760000|2022-04-29 17:02:40|4365||4365||4366||4365||0
1651251780000|2022-04-29 17:03:00|4364||4364||4364||4364||0
1651251790000|2022-04-29 17:03:10|4365||4365||4365||4365||0
1651251810000|2022-04-29 17:03:30|4371|4355|4373|4358|4373|4358|4371|4355|1
1651251820000|2022-04-29 17:03:40|4372||4371||4373||4370||0
1651251830000|2022-04-29 17:03:50|4372|4360|4374|4360|4374|4360|4372|4360|0
1651251850000|2022-04-29 17:04:10|4376||4376||4376||4376||0
1651251870000|2022-04-29 17:04:30|4375||4373||4375||4372||0
1651251880000|2022-04-29 17:04:40|4372|4359|4372|4359|4372|4359|4372|4359|0
1651251910000|2022-04-29 17:05:10|4371|4357|4370|4357|4371|4357|4370|4357|0
1651251920000|2022-04-29 17:05:20|4369|4356|4370|4357|4370|4357|4368|4356|0
1651251930000|2022-04-29 17:05:30|4369|4355|4366|4354|4369|4356|4366|4354|0
1651251940000|2022-04-29 17:05:40|4365||4364||4368||4364||0
1651251950000|2022-04-29 17:05:50|4365|4355|4368|4355|4368|4355|4363|4355|0
1651251960000|2022-04-29 17:06:00|4366|4354|4363|4352|4368|4355|4362|4352|1
1651251970000|2022-04-29 17:06:10|4365|4353|4366|4353|4368|4353|4362|4353|0
1651251980000|2022-04-29 17:06:20|4362||4368||4368||4362||0
1651251990000|2022-04-29 17:06:30|4366||4366||4368||4363||0
1651252000000|2022-04-29 17:06:40|4362|4354|4365|4354|4366|4354|4362|4354|0
1651252010000|2022-04-29 17:06:50|4366|4353|4363|4353|4366|4354|4362|4353|0
1651252020000|2022-04-29 17:07:00|4366||4364||4366||4363||0
1651252030000|2022-04-29 17:07:10|4366|4355|4365|4354|4368|4355|4364|4354|0
1651252040000|2022-04-29 17:07:20|4367|4352|4363|4353|4367|4353|4360|4352|0
1651252050000|2022-04-29 17:07:30|4365||4362||4365||4362||0
1651252070000|2022-04-29 17:07:50|4361|4352|4361|4352|4361|4352|4361|4352|0
1651252080000|2022-04-29 17:08:00|4360|4350|4361|4350|4362|4350|4359|4350|0
1651252090000|2022-04-29 17:08:10|4360|4351|4361|4351|4362|4351|4360|4351|0
1651252100000|2022-04-29 17:08:20|4360||4360||4360||4360||0
1651252110000|2022-04-29 17:08:30|4365||4363||4365||4363||1
1651252120000|2022-04-29 17:08:40|4365||4362||4365||4361||0
1651252130000|2022-04-29 17:08:50|4361||4364||4365||4361||0
1651252140000|2022-04-29 17:09:00|4363||4363||4363||4363||0
1651252150000|2022-04-29 17:09:10|4362||4363||4363||4360||0
1651252160000|2022-04-29 17:09:20|4362||4361||4363||4360||0
1651252170000|2022-04-29 17:09:30|4362|4350|4360|4350|4362|4350|4358|4349|0
1651252180000|2022-04-29 17:09:40|4361|4351|4360|4350|4363|4351|4360|4350|0
1651252190000|2022-04-29 17:09:50|4361|4351|4363|4351|4363|4351|4360|4350|0
1651252200000|2022-04-29 17:10:00|4362||4360||4362||4360||0
1651252210000|2022-04-29 17:10:10|4363||4362||4363||4361||0
1651252220000|2022-04-29 17:10:20|4363||4360||4365||4360||0
1651252230000|2022-04-29 17:10:30||4350||4350||4350||4350|0
1651252240000|2022-04-29 17:10:40|4359|4351|4360|4351|4362|4351|4359|4351|0
1651252260000|2022-04-29 17:11:00||4350||4350||4350||4350|0
1651252270000|2022-04-29 17:11:10|4359|4349|4358|4349|4359|4349|4358|4349|0
1651252300000|2022-04-29 17:11:40|4357|4348|4356|4348|4357|4348|4356|4348|1
1651252310000|2022-04-29 17:11:50|4357|4349|4356|4347|4360|4350|4356|4347|1
1651252320000|2022-04-29 17:12:00|4357|4348|4360|4348|4360|4350|4356|4347|1
1651252330000|2022-04-29 17:12:10||4349||4349||4350||4349|0
1651252340000|2022-04-29 17:12:20|4362|4350|4362|4351|4362|4351|4362|4350|0
1651252370000|2022-04-29 17:12:50||4350||4350||4350||4350|0
1651252390000|2022-04-29 17:13:10|4365||4365||4365||4365||0
1651252400000|2022-04-29 17:13:20|4364|4351|4364|4351|4364|4351|4364|4351|0
1651252420000|2022-04-29 17:13:40|4363|4350|4363|4350|4363|4350|4363|4350|0
1651252430000|2022-04-29 17:13:50||4351||4350||4351||4350|0
1651252440000|2022-04-29 17:14:00||4351||4351||4351||4351|0
1651252450000|2022-04-29 17:14:10||4352||4351||4354||4351|1
1651252480000|2022-04-29 17:14:40|4360||4360||4360||4360||0
1651252490000|2022-04-29 17:14:50||4350||4350||4350||4350|1
1651252510000|2022-04-29 17:15:10||4351||4352||4352||4350|0
1651252520000|2022-04-29 17:15:20|4363|4353|4363|4351|4363|4353|4363|4351|1
1651252540000|2022-04-29 17:15:40|4365|4352|4365|4353|4365|4353|4365|4352|0
1651252550000|2022-04-29 17:15:50||4352||4352||4352||4352|0
1651252560000|2022-04-29 17:16:00||4351||4350||4351||4350|0
1651252580000|2022-04-29 17:16:20||4351||4350||4351||4350|0
1651252590000|2022-04-29 17:16:30||4351||4351||4351||4350|0
1651252600000|2022-04-29 17:16:40||4352||4352||4352||4351|0
1651252610000|2022-04-29 17:16:50|4364|4351|4362|4349|4364|4352|4362|4349|0
1651252630000|2022-04-29 17:17:10||4354||4349||4354||4349|2
1651252640000|2022-04-29 17:17:20|4361||4361||4361||4361||0
1651252660000|2022-04-29 17:17:40||4350||4351||4351||4350|0
1651252670000|2022-04-29 17:17:50|4362|4350|4362|4350|4362|4350|4362|4350|1
1651252700000|2022-04-29 17:18:20||4351||4350||4351||4350|0
1651252710000|2022-04-29 17:18:30||4351||4350||4351||4350|0
1651252730000|2022-04-29 17:18:50||4351||4350||4351||4350|0
1651252760000|2022-04-29 17:19:20||4351||4351||4351||4350|0
1651252790000|2022-04-29 17:19:50||4350||4351||4352||4350|0
1651252800000|2022-04-29 17:20:00|4361|4350|4361|4352|4361|4352|4361|4350|0
1651252810000|2022-04-29 17:20:10|4360|4350|4360|4351|4360|4352|4360|4350|0
1651252820000|2022-04-29 17:20:20|4362|4350|4360|4351|4362|4352|4360|4350|0
1651252830000|2022-04-29 17:20:30|4361|4350|4361|4352|4361|4352|4361|4350|0
1651252840000|2022-04-29 17:20:40|4362|4351|4362|4351|4362|4352|4361|4351|1
1651252850000|2022-04-29 17:20:50|4363|4352|4363|4351|4364|4353|4363|4351|0
1651252860000|2022-04-29 17:21:00|4362|4352|4363|4353|4363|4353|4361|4351|0
1651252870000|2022-04-29 17:21:10|4365|4354|4364|4354|4365|4355|4364|4353|0
1651252880000|2022-04-29 17:21:20|4362|4353|4364|4354|4364|4354|4362|4353|4
1651252890000|2022-04-29 17:21:30|4365|4355|4365|4355|4365|4355|4365|4355|0
1651252900000|2022-04-29 17:21:40||4354||4354||4355||4354|0
1651252910000|2022-04-29 17:21:50||4353||4353||4353||4353|0
1651252920000|2022-04-29 17:22:00|4364|4354|4364|4354|4364|4355|4364|4354|0
1651252930000|2022-04-29 17:22:10|4363|4353|4362|4353|4363|4353|4362|4353|0
1651252940000|2022-04-29 17:22:20||4354||4354||4354||4354|0
1651252950000|2022-04-29 17:22:30|4361||4365||4365||4361||2
1651252960000|2022-04-29 17:22:40|4359|4352|4360|4351|4361|4352|4359|4351|3
1651252970000|2022-04-29 17:22:50|4361|4352|4362|4352|4362|4352|4361|4352|0
1651252980000|2022-04-29 17:23:00||4353||4353||4353||4351|0
1651252990000|2022-04-29 17:23:10|4363|4352|4363|4354|4363|4354|4363|4351|0
1651253010000|2022-04-29 17:23:30|4364|4355|4364|4355|4364|4355|4363|4353|0
1651253020000|2022-04-29 17:23:40|4365|4356|4365|4355|4365|4356|4365|4355|0
1651253030000|2022-04-29 17:23:50||4356||4355||4356||4355|0
1651253040000|2022-04-29 17:24:00||4356||4356||4356||4355|0
1651253050000|2022-04-29 17:24:10|4366|4357|4365|4355|4366|4357|4365|4355|0
1651253060000|2022-04-29 17:24:20|4364|4356|4364|4354|4364|4356|4364|4354|1
1651253070000|2022-04-29 17:24:30|4365|4355|4365|4355|4365|4356|4365|4354|0
1651253080000|2022-04-29 17:24:40|4366|4356|4366|4356|4366|4357|4365|4355|0
1651253090000|2022-04-29 17:24:50|4367|4357|4367|4357|4367|4358|4367|4356|0
1651253100000|2022-04-29 17:25:00|4366|4358|4368|4358|4368|4359|4366|4355|0
1651253110000|2022-04-29 17:25:10|4367|4357|4367|4359|4367|4360|4367|4356|0
1651253120000|2022-04-29 17:25:20|4369||4369||4369||4369||1
1651253130000|2022-04-29 17:25:30||4361||4359||4362||4358|1
1651253140000|2022-04-29 17:25:40|4370|4360|4369|4360|4370|4360|4369|4358|0
1651253150000|2022-04-29 17:25:50|4371|4359|4370|4360|4371|4363|4370|4359|5
1651253160000|2022-04-29 17:26:00|4371|4359|4371|4361|4373|4364|4370|4359|0
1651253170000|2022-04-29 17:26:10|4372|4362|4372|4361|4372|4362|4371|4361|0
1651253180000|2022-04-29 17:26:20|4371|4362|4372|4361|4372|4362|4371|4361|0
1651253190000|2022-04-29 17:26:30|4373|4362|4373|4363|4373|4364|4371|4362|1
1651253200000|2022-04-29 17:26:40|4374||4374||4374||4374||0
1651253210000|2022-04-29 17:26:50|4376|4364|4376|4364|4376|4365|4376|4363|6
1651253220000|2022-04-29 17:27:00|4375|4363|4374|4362|4375|4364|4374|4362|0
1651253230000|2022-04-29 17:27:10|4375|4363|4375|4364|4375|4365|4375|4363|1
1651253240000|2022-04-29 17:27:20||4365||4365||4365||4364|0
1651253250000|2022-04-29 17:27:30|4376|4364|4376|4365|4376|4365|4376|4364|0
1651253260000|2022-04-29 17:27:40|4377|4367|4378|4368|4378|4368|4377|4367|0
1651253270000|2022-04-29 17:27:50||4367||4368||4369||4367|1
1651253290000|2022-04-29 17:28:10||4369||4369||4369||4369|0
1651253300000|2022-04-29 17:28:20|4377|4367|4377|4366|4377|4369|4377|4365|4
1651253310000|2022-04-29 17:28:30|4376|4365|4376|4364|4376|4366|4376|4364|0
1651253320000|2022-04-29 17:28:40||4365||4364||4365||4364|0
1651253330000|2022-04-29 17:28:50||4365||4364||4365||4364|0
1651253340000|2022-04-29 17:29:00|4375||4374||4375||4374||0
1651253380000|2022-04-29 17:29:40||4363||4363||4363||4363|1
1651253390000|2022-04-29 17:29:50||4364||4363||4364||4363|0
1651253430000|2022-04-29 17:30:30|4375|4364|4375|4365|4375|4365|4375|4364|0
1651253440000|2022-04-29 17:30:40|4377||4376||4377||4376||0
1651253450000|2022-04-29 17:30:50|4377||4377||4377||4377||0
1651253460000|2022-04-29 17:31:00|4379|4366|4379|4368|4380|4369|4378|4366|0
1651253480000|2022-04-29 17:31:20|4381|4369|4381|4371|4381|4371|4381|4369|1
1651253490000|2022-04-29 17:31:30|4383|4373|4382|4371|4383|4373|4382|4371|3
1651253500000|2022-04-29 17:31:40|4381|4370|4381|4370|4381|4371|4381|4368|0
1651253510000|2022-04-29 17:31:50|4380|4368|4378|4368|4380|4368|4378|4368|0
1651253520000|2022-04-29 17:32:00|4379||4379||4379||4379||0
1651253530000|2022-04-29 17:32:10||4370||4368||4370||4368|0
1651253540000|2022-04-29 17:32:20||4370||4368||4370||4368|0
1651253550000|2022-04-29 17:32:30|4381|4370|4381|4371|4381|4372|4381|4368|3
1651253560000|2022-04-29 17:32:40|4380|4370|4380|4368|4380|4370|4380|4368|0
1651253570000|2022-04-29 17:32:50||4369||4370||4370||4369|0
1651253580000|2022-04-29 17:33:00||4369||4370||4370||4369|0
1651253590000|2022-04-29 17:33:10||4369||4370||4371||4369|0
1651253600000|2022-04-29 17:33:20|4381|4371|4382|4373|4382|4373|4381|4371|0
1651253610000|2022-04-29 17:33:30|4383|4374|4382|4371|4383|4374|4382|4371|10
1651253620000|2022-04-29 17:33:40|4383|4372|4381|4371|4383|4374|4381|4371|1
1651253630000|2022-04-29 17:33:50|4382||4382||4382||4382||0
1651253640000|2022-04-29 17:34:00|4381||4383||4383||4381||0
1651253650000|2022-04-29 17:34:10|4382||4382||4382||4382||0
1651253660000|2022-04-29 17:34:20||4372||4372||4372||4371|0
1651253670000|2022-04-29 17:34:30|4381|4371|4381|4370|4381|4372|4381|4370|0
1651253680000|2022-04-29 17:34:40||4371||4372||4372||4370|0
1651253690000|2022-04-29 17:34:50|4382|4373|4382|4372|4382|4373|4382|4372|1
1651253700000|2022-04-29 17:35:00|4381|4371|4381|4369|4381|4371|4381|4369|0
1651253710000|2022-04-29 17:35:10|4382|4370|4382|4372|4382|4372|4382|4370|0
1651253720000|2022-04-29 17:35:20|4383|4373|4383|4372|4383|4373|4383|4372|0
1651253730000|2022-04-29 17:35:30||4371||4373||4373||4371|0
1651253740000|2022-04-29 17:35:40|4384|4372|4384|4373|4384|4374|4384|4372|0
1651253750000|2022-04-29 17:35:50|4385||4385||4385||4385||0
1651253760000|2022-04-29 17:36:00|4386||4386||4386||4386||0
1651253780000|2022-04-29 17:36:20||4374||4375||4375||4374|0
1651253790000|2022-04-29 17:36:30||4374||4375||4375||4374|0
1651253800000|2022-04-29 17:36:40||4376||4377||4377||4376|0
1651253810000|2022-04-29 17:36:50|4385||4385||4385||4385||2
1651253820000|2022-04-29 17:37:00|4386||4388||4388||4386||1
1651253860000|2022-04-29 17:37:40||4378||4379||4379||4378|0
1651253880000|2022-04-29 17:38:00|4387|4378|4386|4375|4387|4378|4386|4375|0
1651253890000|2022-04-29 17:38:10|4385|4374|4382|4374|4385|4374|4382|4374|0
1651253900000|2022-04-29 17:38:20|4385|4372|4382|4372|4385|4372|4380|4372|1
1651253910000|2022-04-29 17:38:30|4383|4370|4379|4371|4383|4371|4379|4370|2
1651253920000|2022-04-29 17:38:40|4378|4370|4378|4370|4378|4370|4378|4369|0
1651253930000|2022-04-29 17:38:50|4381|4371|4381|4371|4381|4371|4381|4370|2
1651253940000|2022-04-29 17:39:00|4380|4370|4381|4370|4381|4371|4380|4370|0
1651253950000|2022-04-29 17:39:10|4380|4371|4379|4370|4380|4371|4379|4369|0
1651253960000|2022-04-29 17:39:20|4380|4369|4379|4370|4380|4370|4379|4369|0
1651253970000|2022-04-29 17:39:30|4380|4369|4381|4370|4381|4370|4379|4369|0
1651253980000|2022-04-29 17:39:40|4379|4369|4379|4369|4379|4370|4379|4369|0
1651253990000|2022-04-29 17:39:50|4378|4362|4374|4364|4378|4364|4374|4362|13
1651254000000|2022-04-29 17:40:00||4365||4365||4365||4364|8
1651254010000|2022-04-29 17:40:10||4364||4365||4365||4364|0
1651254020000|2022-04-29 17:40:20|4373|4364|4372|4364|4373|4364|4372|4363|0
1651254030000|2022-04-29 17:40:30||4363||4363||4363||4363|1
1651254040000|2022-04-29 17:40:40|4371|4361|4373|4362|4373|4363|4371|4361|1
1651254050000|2022-04-29 17:40:50||4361||4361||4362||4361|0
1651254060000|2022-04-29 17:41:00|4372|4362|4371|4361|4372|4362|4371|4361|0
1651254070000|2022-04-29 17:41:10||4360||4360||4361||4360|0
1651254080000|2022-04-29 17:41:20||4361||4361||4361||4360|0
1651254090000|2022-04-29 17:41:30|4370|4360|4371|4361|4372|4362|4370|4360|1
1651254100000|2022-04-29 17:41:40|4372|4363|4371|4361|4373|4363|4371|4361|1
1651254110000|2022-04-29 17:41:50|4372|4360|4372|4362|4372|4362|4372|4360|0
1651254120000|2022-04-29 17:42:00|4373|4363|4375|4363|4375|4363|4373|4362|0
1651254130000|2022-04-29 17:42:10|4377|4364|4377|4363|4377|4364|4377|4363|0
1651254140000|2022-04-29 17:42:20||4364||4364||4364||4363|0
1651254150000|2022-04-29 17:42:30|4376|4363|4375|4362|4376|4363|4375|4362|0
1651254160000|2022-04-29 17:42:40||4361||4362||4363||4361|0
1651254170000|2022-04-29 17:42:50||4361||4363||4364||4361|0
1651254180000|2022-04-29 17:43:00|4374||4374||4374||4374||0
1651254190000|2022-04-29 17:43:10|4373|4362|4370|4360|4373|4362|4370|4360|0
1651254200000|2022-04-29 17:43:20|4369|4359|4369|4359|4369|4359|4369|4359|0
1651254240000|2022-04-29 17:44:00|4368|4358|4367|4358|4368|4358|4367|4358|0
1651254250000|2022-04-29 17:44:10|4366|4357|4366|4356|4366|4357|4365|4356|2
1651254260000|2022-04-29 17:44:20|4365|4355|4366|4356|4366|4356|4365|4355|1
1651254270000|2022-04-29 17:44:30|4367||4367||4367||4366||0
1651254280000|2022-04-29 17:44:40|4368|4357|4368|4359|4369|4359|4368|4357|0
1651254290000|2022-04-29 17:44:50|4369||4368||4370||4368||0
1651254300000|2022-04-29 17:45:00|4369||4368||4369||4368||0
1651254310000|2022-04-29 17:45:10|4367|4356|4366|4356|4367|4356|4365|4356|8
1651254320000|2022-04-29 17:45:20|4365|4355|4365|4355|4366|4355|4365|4355|0
1651254340000|2022-04-29 17:45:40||4354||4355||4356||4354|0
1651254350000|2022-04-29 17:45:50||4354||4354||4354||4354|0
1651254360000|2022-04-29 17:46:00|4364|4355|4363|4352|4364|4355|4363|4351|2
1651254370000|2022-04-29 17:46:10||4351||4354||4354||4351|0
1651254380000|2022-04-29 17:46:20|||||||||6
1651254390000|2022-04-29 17:46:30|||||||||6
1651254400000|2022-04-29 17:46:40|4362||4362||4362||4362||9
1651254410000|2022-04-29 17:46:50|4361||4361||4361||4361||2
1651254420000|2022-04-29 17:47:00|4363||4363||4363||4362||1
1651254430000|2022-04-29 17:47:10|4362||4361||4362||4361||0
1651254460000|2022-04-29 17:47:40|4359|4349|4359|4349|4359|4349|4359|4349|3
1651254470000|2022-04-29 17:47:50|4358|4350|4359|4349|4359|4350|4357|4349|5
1651254480000|2022-04-29 17:48:00|4358|4348|4359|4350|4359|4350|4358|4348|0
1651254490000|2022-04-29 17:48:10|4360||4359||4360||4358||0
1651254500000|2022-04-29 17:48:20|4360|4351|4363|4352|4363|4352|4360|4351|2
1651254580000|2022-04-29 17:49:40||4351||4352||4352||4351|0
1651254590000|2022-04-29 17:49:50||4351||4352||4352||4351|0
1651254600000|2022-04-29 17:50:00||4351||4352||4352||4351|0
1651254610000|2022-04-29 17:50:10||4351||4351||4352||4351|0
1651254620000|2022-04-29 17:50:20||4352||4352||4354||4351|1
1651254630000|2022-04-29 17:50:30||4354||4352||4354||4351|0
1651254640000|2022-04-29 17:50:40||4351||4352||4352||4351|0
1651254650000|2022-04-29 17:50:50||4351||4352||4352||4351|0
1651254660000|2022-04-29 17:51:00||4354||4352||4354||4351|0
1651254670000|2022-04-29 17:51:10||4351||4352||4354||4351|0
1651254680000|2022-04-29 17:51:20|4365|4353|4366|4356|4366|4356|4365|4352|2
1651254690000|2022-04-29 17:51:30|4365|4355|4365|4354|4365|4356|4365|4354|0
1651254700000|2022-04-29 17:51:40||4355||4355||4355||4355|0
1651254710000|2022-04-29 17:51:50|4367|4354|4365|4356|4367|4357|4365|4354|0
1651254720000|2022-04-29 17:52:00|4366||4366||4366||4366||4
1651254730000|2022-04-29 17:52:10|4367|4354|4366|4356|4367|4356|4365|4354|0
1651254740000|2022-04-29 17:52:20|4367|4357|4367|4357|4367|4357|4366|4357|0
1651254750000|2022-04-29 17:52:30||4358||4356||4358||4356|0
1651254760000|2022-04-29 17:52:40|4366|4355|4365|4355|4367|4356|4365|4355|0
1651254770000|2022-04-29 17:52:50|4366|4356|4366|4355|4367|4356|4365|4354|0
1651254780000|2022-04-29 17:53:00|4365||4365||4366||4365||0
1651254790000|2022-04-29 17:53:10||4354||4354||4354||4354|0
1651254860000|2022-04-29 17:54:20|4366|4355|4365|4354|4366|4355|4365|4354|0
1651254880000|2022-04-29 17:54:40|4366||4365||4366||4365||0
1651254920000|2022-04-29 17:55:20|4364|4352|4363|4352|4364|4352|4363|4352|1
1651254950000|2022-04-29 17:55:50|4365|4353|4365|4354|4365|4354|4365|4353|0
1651254960000|2022-04-29 17:56:00|4364|4353|4363|4352|4364|4353|4363|4352|0
1651254970000|2022-04-29 17:56:10|4365|4353|4365|4354|4365|4354|4365|4353|1
1651254980000|2022-04-29 17:56:20||4352||4352||4352||4352|0
1651255000000|2022-04-29 17:56:40|4366|4353|4365|4354|4366|4354|4365|4353|0
1651255010000|2022-04-29 17:56:50|4366|4355|4365|4354|4366|4355|4365|4354|0
1651255020000|2022-04-29 17:57:00|4366||4366||4366||4365||0
1651255030000|2022-04-29 17:57:10|4365|4355|4366|4355|4366|4355|4365|4355|0
1651255040000|2022-04-29 17:57:20|4365|4354|4365|4354|4365|4354|4365|4354|0
1651255050000|2022-04-29 17:57:30||4352||4352||4352||4352|0
1651255060000|2022-04-29 17:57:40|4364||4363||4364||4363||0
1651255120000|2022-04-29 17:58:40||4353||4352||4353||4352|0
1651255130000|2022-04-29 17:58:50||4353||4352||4353||4352|0
1651255150000|2022-04-29 17:59:10||4355||4352||4355||4352|2
1651255160000|2022-04-29 17:59:20||4351||4351||4351||4351|0
1651255170000|2022-04-29 17:59:30||4352||4352||4352||4352|0
1651255180000|2022-04-29 17:59:40||4351||4351||4351||4351|0
1651255190000|2022-04-29 17:59:50||4350||4350||4350||4350|0
1651255200000|2022-04-29 18:00:00||4351||4351||4351||4351|0
1651255210000|2022-04-29 18:00:10||4350||4350||4350||4350|0
1651255220000|2022-04-29 18:00:20|4362|4349|4361|4347|4362|4349|4361|4347|0
1651255230000|2022-04-29 18:00:30|4360|4345|4357|4345|4360|4345|4357|4345|0
1651255250000|2022-04-29 18:00:50|4356||4357||4357||4356||0
1651255260000|2022-04-29 18:01:00|4356||4356||4356||4356||0
1651255270000|2022-04-29 18:01:10|4357|4344|4355|4344|4357|4344|4355|4344|0
1651255290000|2022-04-29 18:01:30|4357|4345|4357|4346|4357|4346|4357|4345|0
1651255300000|2022-04-29 18:01:40||4347||4347||4347||4347|0
1651255310000|2022-04-29 18:01:50||4348||4348||4348||4348|0
1651255320000|2022-04-29 18:02:00||4349||4349||4349||4349|0
1651255330000|2022-04-29 18:02:10|4358|4348|4359|4349|4359|4349|4358|4347|1
1651255350000|2022-04-29 18:02:30||4348||4348||4348||4348|0
1651255360000|2022-04-29 18:02:40||4347||4348||4348||4347|0
1651255370000|2022-04-29 18:02:50||4347||4347||4348||4347|0
1651255380000|2022-04-29 18:03:00||4348||4349||4349||4347|0
1651255450000|2022-04-29 18:04:10||4348||4347||4348||4345|0
1651255460000|2022-04-29 18:04:20||4348||4347||4348||4345|0
1651255470000|2022-04-29 18:04:30||4348||4348||4348||4347|0
1651255480000|2022-04-29 18:04:40||4347||4347||4348||4347|0
1651255490000|2022-04-29 18:04:50||4348||4348||4348||4347|0
1651255510000|2022-04-29 18:05:10||4345||4348||4348||4345|1
1651255520000|2022-04-29 18:05:20||4347||4347||4348||4345|0
1651255530000|2022-04-29 18:05:30||4348||4348||4348||4348|0
1651255540000|2022-04-29 18:05:40||4347||4348||4348||4345|0
1651255550000|2022-04-29 18:05:50||4347||4347||4348||4345|0
1651255580000|2022-04-29 18:06:20||4345||4346||4346||4345|0
1651255600000|2022-04-29 18:06:40|4358|4345|4357|4345|4358|4346|4357|4344|0
1651255610000|2022-04-29 18:06:50||4344||4344||4344||4344|0
1651255620000|2022-04-29 18:07:00|4356||4355||4356||4355||0
1651255630000|2022-04-29 18:07:10|4354|4345|4352|4342|4354|4346|4352|4342|6
1651255650000|2022-04-29 18:07:30|4354||4354||4354||4354||0
1651255680000|2022-04-29 18:08:00||4343||4343||4344||4342|1
1651255700000|2022-04-29 18:08:20|4355|4344|4355|4345|4355|4345|4355|4343|0
1651255730000|2022-04-29 18:08:50|4354||4354||4354||4354||0
1651255750000|2022-04-29 18:09:10|4353|4343|4353|4343|4353|4343|4353|4343|2
1651255760000|2022-04-29 18:09:20|4354||4353||4354||4353||0
1651255770000|2022-04-29 18:09:30|4352|4342|4352|4342|4353|4342|4352|4342|0
1651255800000|2022-04-29 18:10:00||4341||4340||4341||4340|1
1651255810000|2022-04-29 18:10:10||4339||4338||4339||4338|0
1651255820000|2022-04-29 18:10:20||4339||4340||4340||4339|0
1651255860000|2022-04-29 18:11:00|||||||||1
1651255880000|2022-04-29 18:11:20||4342||4342||4342||4342|0
1651255890000|2022-04-29 18:11:30|4351||4352||4352||4351||1
1651255900000|2022-04-29 18:11:40|4354||4353||4354||4353||0
1651255910000|2022-04-29 18:11:50|4352||4352||4352||4351||0
1651255970000|2022-04-29 18:12:50|4351||4351||4351||4351||0
1651255990000|2022-04-29 18:13:10||4343||4343||4343||4343|0
1651256000000|2022-04-29 18:13:20|4350|4342|4350|4342|4350|4342|4350|4342|0
1651256010000|2022-04-29 18:13:30|4351||4351||4351||4351||1
1651256020000|2022-04-29 18:13:40|4352|4343|4352|4345|4354|4345|4351|4343|2
1651256030000|2022-04-29 18:13:50||4343||4342||4343||4342|1
1651256040000|2022-04-29 18:14:00||4341||4343||4343||4341|0
1651256060000|2022-04-29 18:14:20|4353|4342|4353|4344|4353|4344|4352|4342|0
1651256070000|2022-04-29 18:14:30|4352||4352||4353||4352||0
1651256080000|2022-04-29 18:14:40|4353||4352||4353||4352||0
1651256090000|2022-04-29 18:14:50|4353||4353||4353||4352||0
1651256100000|2022-04-29 18:15:00|4352|4343|4357|4345|4357|4345|4352|4343|3
1651256110000|2022-04-29 18:15:10|4356|4344|4352|4342|4356|4345|4352|4340|0
1651256120000|2022-04-29 18:15:20||4340||4343||4343||4340|0
1651256140000|2022-04-29 18:15:40||4344||4344||4344||4344|0
1651256150000|2022-04-29 18:15:50|4354||4354||4354||4354||2
1651256160000|2022-04-29 18:16:00|4357|4345|4357|4344|4357|4346|4357|4344|1
1651256170000|2022-04-29 18:16:10||4345||4346||4346||4345|0
1651256180000|2022-04-29 18:16:20|4359|4347|4360|4348|4360|4348|4358|4347|1
1651256190000|2022-04-29 18:16:30|4361|4349|4363|4350|4363|4350|4361|4349|0
1651256200000|2022-04-29 18:16:40||4348||4348||4348||4348|0
1651256210000|2022-04-29 18:16:50|4362|4350|4361|4349|4362|4350|4361|4348|0
1651256220000|2022-04-29 18:17:00|4360|4350|4360|4349|4360|4350|4360|4349|0
1651256230000|2022-04-29 18:17:10|4359|4347|4359|4347|4359|4348|4357|4346|0
1651256240000|2022-04-29 18:17:20||4346||4346||4346||4346|0
1651256250000|2022-04-29 18:17:30||4344||4344||4345||4344|0
1651256260000|2022-04-29 18:17:40|4358||4356||4358||4356||0
1651256280000|2022-04-29 18:18:00|4355|4343|4354|4342|4355|4343|4354|4342|0
1651256300000|2022-04-29 18:18:20|4355||4354||4355||4354||0
1651256310000|2022-04-29 18:18:30|4356|4344|4356|4344|4356|4344|4356|4344|0
1651256320000|2022-04-29 18:18:40|4355||4355||4355||4355||0
1651256330000|2022-04-29 18:18:50|4354||4354||4354||4354||0
1651256340000|2022-04-29 18:19:00|4356||4356||4356||4356||0
1651256360000|2022-04-29 18:19:20|4358|4346|4358|4346|4359|4346|4357|4346|1
1651256380000|2022-04-29 18:19:40||4344||4345||4345||4344|0
1651256400000|2022-04-29 18:20:00||4344||4344||4344||4344|0
1651256410000|2022-04-29 18:20:10|4356|4342|4354|4343|4356|4344|4354|4342|0
1651256440000|2022-04-29 18:20:40|4353|4342|4355|4344|4355|4344|4353|4342|3
1651256450000|2022-04-29 18:20:50|4354|4342|4354|4342|4354|4342|4354|4342|0
1651256470000|2022-04-29 18:21:10||4341||4341||4341||4341|0
1651256500000|2022-04-29 18:21:40||4340||4343||4343||4340|0
1651256520000|2022-04-29 18:22:00|4353||4353||4353||4353||0
1651256530000|2022-04-29 18:22:10|4352|4340|4351|4339|4352|4344|4350|4339|3
1651256540000|2022-04-29 18:22:20|4350||4350||4350||4350||0
1651256550000|2022-04-29 18:22:30|4349||4349||4349||4349||0
1651256560000|2022-04-29 18:22:40|4352|4340|4354|4342|4354|4342|4350|4340|2
1651256570000|2022-04-29 18:22:50|4353|4341|4351|4340|4354|4341|4351|4340|0
1651256580000|2022-04-29 18:23:00|4352|4341|4351|4341|4352|4341|4350|4341|0
1651256590000|2022-04-29 18:23:10|4352||4350||4352||4349||0
1651256600000|2022-04-29 18:23:20|4352||4350||4352||4350||0
1651256610000|2022-04-29 18:23:30|4352||4352||4352||4352||0
1651256620000|2022-04-29 18:23:40|4350||4352||4352||4350||1
1651256630000|2022-04-29 18:23:50|4351||4351||4351||4351||0
1651256640000|2022-04-29 18:24:00|4350||4350||4350||4350||0
1651256650000|2022-04-29 18:24:10|4352||4350||4352||4350||0
1651256660000|2022-04-29 18:24:20||4339||4338||4339||4338|0
1651256670000|2022-04-29 18:24:30|4349|4337|4348|4338|4349|4338|4348|4337|0
1651256680000|2022-04-29 18:24:40|4350|4340|4350|4340|4350|4340|4350|4339|1
1651256700000|2022-04-29 18:25:00|4351||4352||4352||4351||0
1651256720000|2022-04-29 18:25:20|4353|4342|4354|4343|4354|4343|4353|4340|0
1651256730000|2022-04-29 18:25:30||4344||4342||4344||4342|0
1651256740000|2022-04-29 18:25:40||4341||4340||4342||4340|0
1651256750000|2022-04-29 18:25:50|4348||4354||4354||4348||6
1651256760000|2022-04-29 18:26:00|4350|4339|4352|4342|4353|4343|4350|4339|4
1651256770000|2022-04-29 18:26:10|4350|4341|4350|4342|4350|4342|4350|4341|0
1651256800000|2022-04-29 18:26:40||4341||4341||4342||4341|0
1651256820000|2022-04-29 18:27:00|4352|4342|4352|4342|4353|4344|4352|4342|4
1651256830000|2022-04-29 18:27:10|4353|4343|4353|4344|4353|4345|4353|4343|0
1651256850000|2022-04-29 18:27:30||4342||4343||4343||4342|0
1651256870000|2022-04-29 18:27:50|4352|4342|4352|4344|4352|4344|4352|4342|0
1651256880000|2022-04-29 18:28:00|4353||4354||4355||4353||2
1651256890000|2022-04-29 18:28:10|4355|4345|4354|4342|4355|4346|4354|4342|1
1651256940000|2022-04-29 18:29:00|4353|4340|4352|4340|4353|4341|4351|4340|0
1651256960000|2022-04-29 18:29:20|4354||4354||4354||4354||1
1651256970000|2022-04-29 18:29:30|4353|4342|4354|4342|4354|4342|4353|4342|0
1651256980000|2022-04-29 18:29:40|4352||4352||4352||4352||0
1651257010000|2022-04-29 18:30:10|4349||4355||4355||4349||7
1651257040000|2022-04-29 18:30:40|4356||4357||4358||4356||4
1651257050000|2022-04-29 18:30:50|4359|4343|4358|4343|4359|4343|4358|4343|0
1651257070000|2022-04-29 18:31:10|4360|4344|4360|4348|4360|4348|4355|4344|1
1651257080000|2022-04-29 18:31:20|4355|4347|4357|4345|4360|4347|4355|4345|2
1651257090000|2022-04-29 18:31:30|4356|4343|4356|4343|4357|4343|4356|4343|0
1651257100000|2022-04-29 18:31:40||4344||4344||4345||4344|0
1651257110000|2022-04-29 18:31:50||4343||4343||4343||4343|0
1651257120000|2022-04-29 18:32:00|4350||4353||4356||4350||2
1651257130000|2022-04-29 18:32:10||4342||4342||4342||4342|0
1651257140000|2022-04-29 18:32:20||4343||4343||4343||4343|0
1651257160000|2022-04-29 18:32:40|4350|4344|4353|4344|4353|4344|4350|4344|3
1651257170000|2022-04-29 18:32:50|4356|4345|4356|4346|4356|4346|4354|4345|3
1651257180000|2022-04-29 18:33:00||4347||4346||4348||4344|2
1651257200000|2022-04-29 18:33:20||4344||4344||4345||4344|0
1651257220000|2022-04-29 18:33:40|4355|4343|4355|4343|4355|4343|4355|4343|0
1651257240000|2022-04-29 18:34:00|4352|4344|4352|4342|4352|4344|4352|4342|1
1651257250000|2022-04-29 18:34:10||4343||4343||4343||4342|0
1651257270000|2022-04-29 18:34:30||4344||4342||4344||4342|0
1651257280000|2022-04-29 18:34:40|4350|4343|4350|4342|4350|4343|4350|4342|2
1651257290000|2022-04-29 18:34:50||4341||4341||4341||4341|0
1651257310000|2022-04-29 18:35:10|4348|4340|4348|4339|4348|4341|4348|4339|12
1651257320000|2022-04-29 18:35:20||4340||4340||4340||4340|0
1651257330000|2022-04-29 18:35:30|4350|4341|4350|4342|4350|4342|4350|4341|2
1651257340000|2022-04-29 18:35:40|4352|4343|4350|4342|4352|4343|4350|4342|2
1651257350000|2022-04-29 18:35:50||4341||4341||4341||4341|0
1651257360000|2022-04-29 18:36:00|4349|4340|4348|4339|4350|4340|4348|4339|3
1651257370000|2022-04-29 18:36:10|4347|4338|4348|4339|4348|4339|4346|4338|6
1651257380000|2022-04-29 18:36:20|4347|4338|4347|4338|4347|4338|4347|4338|1
1651257390000|2022-04-29 18:36:30|4345||4345||4345||4345||0
1651257400000|2022-04-29 18:36:40||4337||4337||4337||4337|0
1651257420000|2022-04-29 18:37:00|4343|4336|4343|4336|4343|4336|4343|4336|8
1651257430000|2022-04-29 18:37:10|4344||4346||4346||4344||4
1651257440000|2022-04-29 18:37:20|4345|4335|4342|4335|4345|4335|4342|4335|0
1651257460000|2022-04-29 18:37:40|4341|4334|4342|4334|4342|4334|4341|4334|8
1651257480000|2022-04-29 18:38:00|4340|4333|4340|4333|4340|4334|4340|4333|17
1651257490000|2022-04-29 18:38:10||4332||4332||4332||4332|0
1651257500000|2022-04-29 18:38:20||4331||4332||4332||4331|0
1651257510000|2022-04-29 18:38:30||4333||4332||4333||4332|0
1651257530000|2022-04-29 18:38:50|4337|4331|4337|4330|4337|4331|4337|4329|17
1651257540000|2022-04-29 18:39:00|||||||||2
1651257580000|2022-04-29 18:39:40|4336|4329|4337|4330|4337|4330|4336|4329|4
1651257600000|2022-04-29 18:40:00|4336|4329|4337|4330|4337|4330|4336|4329|15
1651257610000|2022-04-29 18:40:10|4339|4331|4340|4332|4340|4332|4339|4330|9
1651257620000|2022-04-29 18:40:20||4331||4331||4331||4331|0
1651257630000|2022-04-29 18:40:30||4332||4332||4332||4332|0
1651257640000|2022-04-29 18:40:40|4339|4331|4338|4331|4339|4331|4338|4330|10
1651257650000|2022-04-29 18:40:50|4339|4332|4339|4332|4339|4332|4339|4330|5
1651257660000|2022-04-29 18:41:00|4340|4333|4340|4333|4340|4333|4340|4333|3
1651257680000|2022-04-29 18:41:20||4332||4332||4332||4331|5
1651257700000|2022-04-29 18:41:40|4338|4330|4338|4331|4338|4331|4338|4330|7
1651257710000|2022-04-29 18:41:50|||||||||2
1651257720000|2022-04-29 18:42:00||4329||4330||4331||4329|6
1651257730000|2022-04-29 18:42:10|4337|4329|4337|4329|4337|4330|4337|4329|13
1651257740000|2022-04-29 18:42:20|4338|4330|4339|4331|4339|4331|4338|4330|6
1651257750000|2022-04-29 18:42:30|4340|4332|4340|4332|4340|4333|4340|4331|0
1651257760000|2022-04-29 18:42:40||4331||4332||4332||4331|0
1651257770000|2022-04-29 18:42:50||4331||4333||4333||4331|0
1651257780000|2022-04-29 18:43:00|4339|4332|4340|4332|4340|4333|4339|4331|1
1651257790000|2022-04-29 18:43:10||4331||4332||4332||4331|0
1651257800000|2022-04-29 18:43:20||4331||4332||4332||4331|0
1651257810000|2022-04-29 18:43:30|||||||||5
1651257820000|2022-04-29 18:43:40||4331||4332||4332||4331|1
1651257850000|2022-04-29 18:44:10||4331||4329||4331||4329|5
1651257860000|2022-04-29 18:44:20|||||||||3
1651257880000|2022-04-29 18:44:40||4330||4329||4330||4329|10
1651257890000|2022-04-29 18:44:50|4341|4330|4342|4331|4342|4331|4341|4329|2
1651257900000|2022-04-29 18:45:00||4332||4332||4333||4331|0
1651257920000|2022-04-29 18:45:20||4331||4332||4333||4331|0
1651257930000|2022-04-29 18:45:30||4331||4329||4331||4329|10
1651257940000|2022-04-29 18:45:40||4328||4328||4329||4327|13
1651257950000|2022-04-29 18:45:50|4340|4329|4339|4329|4340|4329|4339|4329|0
1651257970000|2022-04-29 18:46:10||4330||4329||4330||4329|0
1651257980000|2022-04-29 18:46:20|4340|4330|4335|4328|4340|4330|4335|4328|4
1651257990000|2022-04-29 18:46:30|4337||4340||4340||4337||6
1651258000000|2022-04-29 18:46:40|4335|4327|4335|4326|4335|4327|4335|4325|0
1651258010000|2022-04-29 18:46:50|4333|4324|4332|4323|4334|4325|4328|4321|30
1651258020000|2022-04-29 18:47:00|4329|4322|4329|4322|4329|4322|4329|4320|11
1651258050000|2022-04-29 18:47:30|4328|4320|4328|4321|4328|4321|4328|4320|9
1651258060000|2022-04-29 18:47:40|4330|4320|4330|4321|4330|4321|4330|4320|0
1651258070000|2022-04-29 18:47:50|4327|4320|4327|4320|4327|4321|4327|4319|7
1651258080000|2022-04-29 18:48:00|||||||||1
1651258090000|2022-04-29 18:48:10|||||||||1
1651258100000|2022-04-29 18:48:20|4325|4318|4325|4318|4325|4318|4325|4318|5
1651258110000|2022-04-29 18:48:30|4324|4317|4323|4316|4324|4317|4323|4316|14
1651258120000|2022-04-29 18:48:40|4324|4317|4325|4318|4325|4318|4324|4317|7
1651258130000|2022-04-29 18:48:50|||||||||2
1651258150000|2022-04-29 18:49:10|4327|4319|4327|4319|4327|4320|4327|4319|11
1651258160000|2022-04-29 18:49:20||4320||4320||4320||4320|2
1651258170000|2022-04-29 18:49:30||4319||4320||4320||4319|5
1651258180000|2022-04-29 18:49:40|4331|4318|4331|4320|4331|4320|4331|4316|18
1651258210000|2022-04-29 18:50:10|4328|4321|4328|4321|4328|4321|4328|4321|2
1651258230000|2022-04-29 18:50:30|4327|4320|4326|4317|4327|4320|4326|4316|9
1651258240000|2022-04-29 18:50:40||4316||4319||4319||4316|2
1651258270000|2022-04-29 18:51:10|4325|4317|4324|4317|4325|4318|4324|4317|16
1651258280000|2022-04-29 18:51:20|||||||||2
1651258290000|2022-04-29 18:51:30|4325|4318|4325|4318|4325|4318|4325|4318|1
1651258300000|2022-04-29 18:51:40|4326|4317|4327|4320|4327|4320|4326|4317|16
1651258310000|2022-04-29 18:51:50|4331|4321|4331|4322|4331|4322|4331|4321|2
1651258330000|2022-04-29 18:52:10|4330||4330||4330||4330||0
1651258340000|2022-04-29 18:52:20||4323||4323||4323||4323|0
1651258380000|2022-04-29 18:53:00||4322||4322||4322||4322|1
1651258390000|2022-04-29 18:53:10||4321||4321||4321||4321|0
1651258400000|2022-04-29 18:53:20||4319||4320||4320||4319|0
1651258410000|2022-04-29 18:53:30||4318||4319||4319||4318|3
1651258420000|2022-04-29 18:53:40||4317||4319||4320||4317|0
1651258430000|2022-04-29 18:53:50|4325|4318|4324|4317|4325|4318|4324|4316|11
1651258440000|2022-04-29 18:54:00|4323|4315|4323|4316|4323|4316|4323|4315|6
1651258450000|2022-04-29 18:54:10|4322|4315|4322|4315|4322|4315|4322|4315|5
1651258470000|2022-04-29 18:54:30|||||||||6
1651258520000|2022-04-29 18:55:20||4314||4315||4315||4314|4
1651258580000|2022-04-29 18:56:20|||||||||1
1651258590000|2022-04-29 18:56:30||4314||4314||4314||4314|3
1651258600000|2022-04-29 18:56:40|4321||4321||4321||4321||1
1651258620000|2022-04-29 18:57:00|||||||||4
1651258630000|2022-04-29 18:57:10|4322|4315|4323|4316|4323|4316|4322|4315|13
1651258640000|2022-04-29 18:57:20|4328|4317|4330|4320|4330|4320|4328|4317|4
1651258650000|2022-04-29 18:57:30||4318||4321||4321||4318|0
1651258660000|2022-04-29 18:57:40|4328||4328||4328||4328||0
1651258680000|2022-04-29 18:58:00|4330|4323|4330|4323|4330|4323|4330|4323|6
1651258690000|2022-04-29 18:58:10|4334|4324|4334|4324|4334|4324|4334|4324|1
1651258710000|2022-04-29 18:58:30|4331|4323|4330|4322|4331|4323|4330|4322|2
1651258720000|2022-04-29 18:58:40||4321||4323||4323||4321|4
1651258730000|2022-04-29 18:58:50|4329|4322|4329|4321|4329|4322|4329|4321|4
1651258740000|2022-04-29 18:59:00|4330|4322|4330|4323|4330|4323|4330|4322|1
1651258750000|2022-04-29 18:59:10|||||||||2
1651258760000|2022-04-29 18:59:20|4337|4322|4337|4322|4337|4322|4337|4322|1
1651258770000|2022-04-29 18:59:30|4336|4323|4336|4323|4336|4323|4336|4321|10
1651258780000|2022-04-29 18:59:40|4329|4321|4329|4321|4329|4321|4329|4321|4
1651258790000|2022-04-29 18:59:50|4336|4317|4331.4|4322.4|4336|4323.5|4329.5|4317|5
1651258800000|2022-04-29 19:00:00|4331.3|4322.3|4331.1|4322.1|4331.4|4322.4|4331.1|4322.1|0
1651258810000|2022-04-29 19:00:10|4331|4322|4329.2|4320.2|4331|4322|4329|4320|0
1651258820000|2022-04-29 19:00:20|4329.3|4320.3|4328.4|4319.4|4329.3|4320.3|4328.4|4319.4|0
1651258830000|2022-04-29 19:00:30|4328.3|4319.3|4327.4|4318.4|4328.3|4319.3|4327.4|4318.4|0
1651258840000|2022-04-29 19:00:40|4327.2|4318.2|4327.5|4318.5|4327.5|4318.5|4326.8|4317.8|0
1651258850000|2022-04-29 19:00:50|4327.4|4318.4|4327.6|4318.6|4327.6|4318.6|4327.4|4318.4|0
1651258860000|2022-04-29 19:01:00|4327.5|4318.5|4327.3|4318.3|4327.5|4318.5|4327.2|4318.2|0
1651258870000|2022-04-29 19:01:10|4327.2|4318.2|4327|4318|4327.3|4318.3|4326.9|4317.9|0
1651258880000|2022-04-29 19:01:20|4326.9|4317.9|4327.2|4318.2|4327.2|4318.2|4326.9|4317.9|0
1651258890000|2022-04-29 19:01:30|4327.1|4318.1|4327.3|4318.3|4327.4|4318.4|4327|4318|0
1651258900000|2022-04-29 19:01:40|4327.4|4318.4|4328.4|4319.4|4328.4|4319.4|4327.3|4318.3|0
1651258910000|2022-04-29 19:01:50|4328.3|4319.3|4328.9|4319.9|4329.1|4320.1|4328.3|4319.3|0
1651258920000|2022-04-29 19:02:00|4328.6|4319.6|4328.7|4319.7|4329.1|4320.1|4328.5|4319.5|0
1651258930000|2022-04-29 19:02:10|4328.8|4319.8|4330.4|4321.4|4330.4|4321.4|4328.8|4319.8|0
1651258940000|2022-04-29 19:02:20|4330.3|4321.3|4329.7|4320.7|4330.4|4321.4|4329.7|4320.7|0
1651258950000|2022-04-29 19:02:30|4329.8|4320.8|4331|4322|4331|4322|4329.7|4320.7|0
1651258960000|2022-04-29 19:02:40|4330.9|4321.9|4330.8|4321.8|4331.1|4322.1|4330.4|4321.4|0
1651258970000|2022-04-29 19:02:50|4330.7|4321.7|4330.4|4321.4|4330.7|4321.7|4330.4|4321.4|0
1651258980000|2022-04-29 19:03:00|4330.3|4321.3|4331|4322|4331.1|4322.1|4330.3|4321.3|0
1651258990000|2022-04-29 19:03:10|4331.1|4322.1|4331.3|4322.3|4331.7|4322.7|4331.1|4322.1|0
1651259000000|2022-04-29 19:03:20|4331.2|4322.2|4331.3|4322.3|4331.3|4322.3|4331|4322|0
1651259010000|2022-04-29 19:03:30|4331.2|4322.2|4331.5|4322.5|4331.5|4322.5|4331|4322|0
1651259020000|2022-04-29 19:03:40|4331.6|4322.6|4331.2|4322.2|4332.7|4323.7|4331.1|4322.1|0
1651259030000|2022-04-29 19:03:50|4331.1|4322.1|4331.1|4322.1|4331.3|4322.3|4331.1|4322.1|0
1651259040000|2022-04-29 19:04:00|4331|4322|4330.9|4321.9|4331.3|4322.3|4330.7|4321.7|0
1651259050000|2022-04-29 19:04:10|4331|4322|4330.6|4321.6|4331.1|4322.1|4330.6|4321.6|0
1651259060000|2022-04-29 19:04:20|4330.5|4321.5|4330.9|4321.9|4331|4322|4330.5|4321.5|0
1651259070000|2022-04-29 19:04:30|4330.8|4321.8|4330.8|4321.8|4331|4322|4330.7|4321.7|0
1651259080000|2022-04-29 19:04:40|4330.7|4321.7|4331.4|4322.4|4331.5|4322.5|4330.7|4321.7|0
1651259090000|2022-04-29 19:04:50|4331.5|4322.5|4331.4|4322.4|4331.6|4322.6|4331.2|4322.2|0
1651259100000|2022-04-29 19:05:00|4331.2|4322.2|4331|4322|4331.4|4322.4|4330.9|4321.9|0
1651259110000|2022-04-29 19:05:10|4330.9|4321.9|4330.6|4321.6|4330.9|4321.9|4330.4|4321.4|0
1651259120000|2022-04-29 19:05:20|4330.7|4321.7|4329.7|4320.7|4330.7|4321.7|4329.6|4320.6|0
1651259130000|2022-04-29 19:05:30|4329.6|4320.6|4329.1|4320.1|4329.6|4320.6|4329|4320|0
1651259140000|2022-04-29 19:05:40|4329|4320|4329.4|4320.4|4329.5|4320.5|4329|4320|0
1651259150000|2022-04-29 19:05:50|4329.5|4320.5|4329|4320|4329.5|4320.5|4329|4320|0
1651259160000|2022-04-29 19:06:00|4328.9|4319.9|4328|4319|4329.1|4320.1|4328|4319|0
1651259170000|2022-04-29 19:06:10|4328.1|4319.1|4327.8|4318.8|4328.1|4319.1|4327.8|4318.8|0
1651259180000|2022-04-29 19:06:20|4327.7|4318.7|4327.8|4318.8|4327.8|4318.8|4327.6|4318.6|0
1651259190000|2022-04-29 19:06:30|4327.7|4318.7|4327.7|4318.7|4327.8|4318.8|4327.6|4318.6|0
1651259200000|2022-04-29 19:06:40|4327.6|4318.6|4327.7|4318.7|4327.8|4318.8|4327.6|4318.6|0
1651259210000|2022-04-29 19:06:50|4327.6|4318.6|4327.6|4318.6|4327.8|4318.8|4327.6|4318.6|0
1651259220000|2022-04-29 19:07:00|4327.5|4318.5|4327.6|4318.6|4327.6|4318.6|4327.5|4318.5|0
1651259230000|2022-04-29 19:07:10|4327.7|4318.7|4327.5|4318.5|4327.8|4318.8|4327.5|4318.5|0
1651259240000|2022-04-29 19:07:20|4327.3|4318.3|4327.4|4318.4|4327.6|4318.6|4327.3|4318.3|0
1651259250000|2022-04-29 19:07:30|4327.5|4318.5|4327.5|4318.5|4327.6|4318.6|4327.4|4318.4|0
1651259260000|2022-04-29 19:07:40|4327.6|4318.6|4327.5|4318.5|4327.6|4318.6|4327.5|4318.5|0
1651259270000|2022-04-29 19:07:50|4327.4|4318.4|4326.4|4317.4|4327.4|4318.4|4326.4|4317.4|0
1651259280000|2022-04-29 19:08:00|4326.5|4317.5|4326.4|4317.4|4326.6|4317.6|4326.3|4317.3|0
1651259290000|2022-04-29 19:08:10|4326.5|4317.5|4326.2|4317.2|4326.5|4317.5|4326|4317|0
1651259300000|2022-04-29 19:08:20|4326.1|4317.1|4326|4317|4326.2|4317.2|4326|4317|0
1651259310000|2022-04-29 19:08:30|4325.9|4316.9|4325.9|4316.9|4326|4317|4325.9|4316.9|0
1651259320000|2022-04-29 19:08:40|4326|4317|4326.4|4317.4|4326.4|4317.4|4325.6|4316.6|0
1651259330000|2022-04-29 19:08:50|4325.9|4316.9|4326.7|4317.7|4326.8|4317.8|4325.9|4316.9|0
1651259340000|2022-04-29 19:09:00|4326.6|4317.6|4326.4|4317.4|4326.6|4317.6|4326.4|4317.4|0
1651259350000|2022-04-29 19:09:10|4326.3|4317.3|4326.6|4317.6|4326.7|4317.7|4326.2|4317.2|0
1651259360000|2022-04-29 19:09:20|4326.5|4317.5|4326.1|4317.1|4326.5|4317.5|4326.1|4317.1|0
1651259370000|2022-04-29 19:09:30|4326.2|4317.2|4324.5|4315.5|4326.2|4317.2|4324.5|4315.5|0
1651259380000|2022-04-29 19:09:40|4324.6|4315.6|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651259390000|2022-04-29 19:09:50|4324.2|4315.2|4323.8|4314.8|4324.4|4315.4|4323.8|4314.8|0
1651259400000|2022-04-29 19:10:00|4323.9|4314.9|4323.8|4314.8|4324.1|4315.1|4323.7|4314.7|0
1651259410000|2022-04-29 19:10:10|4323.7|4314.7|4323.8|4314.8|4323.9|4314.9|4323.7|4314.7|0
1651259420000|2022-04-29 19:10:20|4323.7|4314.7|4323.6|4314.6|4323.8|4314.8|4323.6|4314.6|0
1651259430000|2022-04-29 19:10:30|4323.5|4314.5|4323.5|4314.5|4323.6|4314.6|4323.4|4314.4|0
1651259440000|2022-04-29 19:10:40|4323.6|4314.6|4323.7|4314.7|4323.8|4314.8|4323.6|4314.6|0
1651259450000|2022-04-29 19:10:50|4323.6|4314.6|4323.8|4314.8|4323.8|4314.8|4323.5|4314.5|0
1651259460000|2022-04-29 19:11:00|4323.9|4314.9|4324.9|4315.9|4324.9|4315.9|4323.8|4314.8|0
1651259470000|2022-04-29 19:11:10|4325.4|4316.4|4324.4|4315.4|4325.5|4316.5|4324.4|4315.4|0
1651259480000|2022-04-29 19:11:20|4324.5|4315.5|4325.4|4316.4|4325.5|4316.5|4324.5|4315.5|0
1651259490000|2022-04-29 19:11:30|4325.5|4316.5|4325.2|4316.2|4325.7|4316.7|4325.2|4316.2|0
1651259500000|2022-04-29 19:11:40|4325.1|4316.1|4325.3|4316.3|4325.4|4316.4|4325|4316|0
1651259510000|2022-04-29 19:11:50|4325.2|4316.2|4325.1|4316.1|4325.2|4316.2|4325.1|4316.1|0
1651259520000|2022-04-29 19:12:00|4325|4316|4324.2|4315.2|4325.1|4316.1|4324.2|4315.2|0
1651259530000|2022-04-29 19:12:10|4324.1|4315.1|4323.1|4314.1|4324.1|4315.1|4323.1|4314.1|0
1651259540000|2022-04-29 19:12:20|4323|4314|4323.1|4314.1|4323.1|4314.1|4323|4314|0
1651259550000|2022-04-29 19:12:30|4323|4314|4323|4314|4323.1|4314.1|4323|4314|0
1651259560000|2022-04-29 19:12:40|4323.1|4314.1|4323|4314|4323.1|4314.1|4323|4314|0
1651259570000|2022-04-29 19:12:50|4323.1|4314.1|4323|4314|4323.1|4314.1|4322.9|4313.9|0
1651259580000|2022-04-29 19:13:00|4322.9|4313.9|4323|4314|4323.1|4314.1|4322.9|4313.9|0
1651259590000|2022-04-29 19:13:10|4323.5|4314.5|4323.1|4314.1|4323.5|4314.5|4323|4314|0
1651259600000|2022-04-29 19:13:20|4323|4314|4323.1|4314.1|4323.2|4314.2|4322.9|4313.9|0
1651259610000|2022-04-29 19:13:30|4323.2|4314.2|4322.9|4313.9|4323.3|4314.3|4322.8|4313.8|0
1651259620000|2022-04-29 19:13:40|4322.8|4313.8|4322.1|4313.1|4322.8|4313.8|4322.1|4313.1|0
1651259630000|2022-04-29 19:13:50|4322|4313|4320.1|4311.1|4322|4313|4319.9|4310.9|0
1651259640000|2022-04-29 19:14:00|4319.9|4310.9|4319.4|4310.4|4320|4311|4319.4|4310.4|0
1651259650000|2022-04-29 19:14:10|4318.9|4309.9|4319.3|4310.3|4319.3|4310.3|4318.8|4309.8|0
1651259660000|2022-04-29 19:14:20|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|4319.2|4310.2|0
1651259670000|2022-04-29 19:14:30|4319.3|4310.3|4319.4|4310.4|4319.5|4310.5|4319.3|4310.3|0
1651259680000|2022-04-29 19:14:40|4318.9|4309.9|4318.8|4309.8|4319.1|4310.1|4318.8|4309.8|0
1651259690000|2022-04-29 19:14:50|4318.9|4309.9|4319|4310|4319.1|4310.1|4318.8|4309.8|0
1651259700000|2022-04-29 19:15:00|4318.8|4309.8|4320.6|4311.6|4320.6|4311.6|4318.8|4309.8|0
1651259710000|2022-04-29 19:15:10|4320.5|4311.5|4322|4313|4322|4313|4320.5|4311.5|0
1651259720000|2022-04-29 19:15:20|4322.1|4313.1|4321.9|4312.9|4323.2|4314.2|4321.9|4312.9|0
1651259730000|2022-04-29 19:15:30|4321.8|4312.8|4321.8|4312.8|4321.9|4312.9|4321.6|4312.6|0
1651259740000|2022-04-29 19:15:40|4321.9|4312.9|4321.7|4312.7|4321.9|4312.9|4321.7|4312.7|0
1651259750000|2022-04-29 19:15:50|4321.6|4312.6|4321.6|4312.6|4321.7|4312.7|4321.6|4312.6|0
1651259760000|2022-04-29 19:16:00|4321.7|4312.7|4321.8|4312.8|4321.9|4312.9|4321.7|4312.7|0
1651259770000|2022-04-29 19:16:10|4321.7|4312.7|4320.7|4311.7|4321.7|4312.7|4320.6|4311.6|0
1651259780000|2022-04-29 19:16:20|4320.6|4311.6|4320.4|4311.4|4320.7|4311.7|4320.4|4311.4|0
1651259790000|2022-04-29 19:16:30|4320.3|4311.3|4320.9|4311.9|4321|4312|4320.3|4311.3|0
1651259800000|2022-04-29 19:16:40|4320.8|4311.8|4320.4|4311.4|4320.8|4311.8|4320.4|4311.4|0
1651259810000|2022-04-29 19:16:50|4320.3|4311.3|4320.3|4311.3|4320.5|4311.5|4320.2|4311.2|0
1651259820000|2022-04-29 19:17:00|4320.4|4311.4|4320.5|4311.5|4320.6|4311.6|4320.2|4311.2|0
1651259830000|2022-04-29 19:17:10|4320.6|4311.6|4321.2|4312.2|4321.2|4312.2|4320.1|4311.1|0
1651259840000|2022-04-29 19:17:20|4321.3|4312.3|4321.2|4312.2|4321.3|4312.3|4321|4312|0
1651259850000|2022-04-29 19:17:30|4321.3|4312.3|4322.9|4313.9|4322.9|4313.9|4321.3|4312.3|0
1651259860000|2022-04-29 19:17:40|4323|4314|4323.2|4314.2|4323.2|4314.2|4322.8|4313.8|0
1651259870000|2022-04-29 19:17:50|4323.3|4314.3|4324|4315|4324.1|4315.1|4323.2|4314.2|0
1651259880000|2022-04-29 19:18:00|4324.1|4315.1|4324.8|4315.8|4324.9|4315.9|4323.8|4314.8|0
1651259890000|2022-04-29 19:18:10|4324.6|4315.6|4324.9|4315.9|4325|4316|4324.6|4315.6|0
1651259900000|2022-04-29 19:18:20|4324.8|4315.8|4324.7|4315.7|4325.1|4316.1|4324.7|4315.7|0
1651259910000|2022-04-29 19:18:30|4324.8|4315.8|4324.5|4315.5|4324.8|4315.8|4324.4|4315.4|0
1651259920000|2022-04-29 19:18:40|4324.4|4315.4|4324.1|4315.1|4324.4|4315.4|4323.9|4314.9|0
1651259930000|2022-04-29 19:18:50|4324.2|4315.2|4323.8|4314.8|4324.4|4315.4|4323.8|4314.8|0
1651259940000|2022-04-29 19:19:00|4323.9|4314.9|4325.1|4316.1|4325.1|4316.1|4323.9|4314.9|0
1651259950000|2022-04-29 19:19:10|4325.2|4316.2|4325.6|4316.6|4326.6|4317.6|4325.2|4316.2|0
1651259960000|2022-04-29 19:19:20|4325.5|4316.5|4325.8|4316.8|4325.8|4316.8|4325.5|4316.5|0
1651259970000|2022-04-29 19:19:30|4325.9|4316.9|4326.6|4317.6|4326.6|4317.6|4325.9|4316.9|0
1651259980000|2022-04-29 19:19:40|4326.5|4317.5|4327.1|4318.1|4327.1|4318.1|4326.4|4317.4|0
1651259990000|2022-04-29 19:19:50|4327|4318|4327|4318|4327|4318|4326.7|4317.7|0
1651260000000|2022-04-29 19:20:00|4327.5|4318.5|4327.6|4318.6|4327.7|4318.7|4327.4|4318.4|0
1651260010000|2022-04-29 19:20:10|4327.5|4318.5|4327.3|4318.3|4327.6|4318.6|4327.2|4318.2|0
1651260020000|2022-04-29 19:20:20|4327.8|4318.8|4327.8|4318.8|4328.4|4319.4|4327.8|4318.8|0
1651260030000|2022-04-29 19:20:30|4327.6|4318.6|4326|4317|4327.6|4318.6|4325.9|4316.9|0
1651260040000|2022-04-29 19:20:40|4326.1|4317.1|4326.2|4317.2|4326.2|4317.2|4325.7|4316.7|0
1651260050000|2022-04-29 19:20:50|4326.1|4317.1|4326.6|4317.6|4326.6|4317.6|4326|4317|0
1651260060000|2022-04-29 19:21:00|4326.7|4317.7|4326.4|4317.4|4326.7|4317.7|4326.4|4317.4|0
1651260070000|2022-04-29 19:21:10|4326.3|4317.3|4324.7|4315.7|4326.4|4317.4|4324.7|4315.7|0
1651260080000|2022-04-29 19:21:20|4324.6|4315.6|4324.4|4315.4|4324.6|4315.6|4324.2|4315.2|0
1651260090000|2022-04-29 19:21:30|4324.3|4315.3|4324.6|4315.6|4324.7|4315.7|4324.3|4315.3|0
1651260100000|2022-04-29 19:21:40|4324.7|4315.7|4324.5|4315.5|4324.7|4315.7|4324.3|4315.3|0
1651260110000|2022-04-29 19:21:50|4324.6|4315.6|4324.3|4315.3|4324.6|4315.6|4324.3|4315.3|0
1651260120000|2022-04-29 19:22:00|4324.2|4315.2|4324.2|4315.2|4324.3|4315.3|4324.2|4315.2|0
1651260130000|2022-04-29 19:22:10|4324.3|4315.3|4324.3|4315.3|4324.4|4315.4|4324.2|4315.2|0
1651260140000|2022-04-29 19:22:20|4324.2|4315.2|4323.8|4314.8|4324.3|4315.3|4323.8|4314.8|0
1651260150000|2022-04-29 19:22:30|4323.7|4314.7|4323.8|4314.8|4323.8|4314.8|4323.6|4314.6|0
1651260160000|2022-04-29 19:22:40|4323.7|4314.7|4323.8|4314.8|4323.9|4314.9|4323.7|4314.7|0
1651260170000|2022-04-29 19:22:50|4323.9|4314.9|4324.8|4315.8|4325|4316|4323.8|4314.8|0
1651260180000|2022-04-29 19:23:00|4324.7|4315.7|4324.8|4315.8|4324.8|4315.8|4324.6|4315.6|0
1651260190000|2022-04-29 19:23:10|4324.7|4315.7|4325.8|4316.8|4325.9|4316.9|4324.7|4315.7|0
1651260200000|2022-04-29 19:23:20|4325.7|4316.7|4326.9|4317.9|4327|4318|4325.7|4316.7|0
1651260210000|2022-04-29 19:23:30|4326.8|4317.8|4328.1|4319.1|4328.2|4319.2|4326.8|4317.8|0
1651260220000|2022-04-29 19:23:40|4328|4319|4327.7|4318.7|4328.1|4319.1|4327.6|4318.6|0
1651260230000|2022-04-29 19:23:50|4327.8|4318.8|4327.7|4318.7|4328.2|4319.2|4327.6|4318.6|0
1651260240000|2022-04-29 19:24:00|4327.6|4318.6|4328.8|4319.8|4328.9|4319.9|4327.6|4318.6|0
1651260250000|2022-04-29 19:24:10|4328.9|4319.9|4330.1|4321.1|4330.2|4321.2|4328.9|4319.9|0
1651260260000|2022-04-29 19:24:20|4330|4321|4330|4321|4330.4|4321.4|4329.9|4320.9|0
1651260270000|2022-04-29 19:24:30|4330.2|4321.2|4330|4321|4330.5|4321.5|4329.8|4320.8|0
1651260280000|2022-04-29 19:24:40|4329.5|4320.5|4330|4321|4330.2|4321.2|4329.5|4320.5|0
1651260290000|2022-04-29 19:24:50|4329.8|4320.8|4329.7|4320.7|4329.8|4320.8|4329.5|4320.5|0
1651260300000|2022-04-29 19:25:00|4329.8|4320.8|4329.2|4320.2|4329.8|4320.8|4329|4320|0
1651260310000|2022-04-29 19:25:10|4329.3|4320.3|4330.9|4321.9|4331|4322|4329.2|4320.2|0
1651260320000|2022-04-29 19:25:20|4330.4|4321.4|4331.4|4322.4|4331.4|4322.4|4329.8|4320.8|0
1651260330000|2022-04-29 19:25:30|4331.5|4322.5|4332.6|4323.6|4332.6|4323.6|4331.5|4322.5|0
1651260340000|2022-04-29 19:25:40|4332.5|4323.5|4331|4322|4332.5|4323.5|4331|4322|0
1651260350000|2022-04-29 19:25:50|4331.1|4322.1|4330.8|4321.8|4331.1|4322.1|4330.6|4321.6|0
1651260360000|2022-04-29 19:26:00|4330.7|4321.7|4331.5|4322.5|4331.6|4322.6|4330.7|4321.7|0
1651260370000|2022-04-29 19:26:10|4331.6|4322.6|4332.1|4323.1|4332.1|4323.1|4331.1|4322.1|0
1651260380000|2022-04-29 19:26:20|4332.6|4323.6|4331.3|4322.3|4333|4324|4331.3|4322.3|0
1651260390000|2022-04-29 19:26:30|4331.2|4322.2|4330.6|4321.6|4331.3|4322.3|4330.6|4321.6|0
1651260400000|2022-04-29 19:26:40|4330.2|4321.2|4328.9|4319.9|4330.2|4321.2|4328.7|4319.7|0
1651260410000|2022-04-29 19:26:50|4329|4320|4329.3|4320.3|4329.3|4320.3|4328.5|4319.5|0
1651260420000|2022-04-29 19:27:00|4329.4|4320.4|4328.9|4319.9|4329.4|4320.4|4328.8|4319.8|0
1651260430000|2022-04-29 19:27:10|4328.8|4319.8|4328.6|4319.6|4328.9|4319.9|4328.6|4319.6|0
1651260440000|2022-04-29 19:27:20|4328.7|4319.7|4328.9|4319.9|4328.9|4319.9|4328.6|4319.6|0
1651260450000|2022-04-29 19:27:30|4329|4320|4326.1|4317.1|4329.1|4320.1|4325.9|4316.9|0
1651260460000|2022-04-29 19:27:40|4326|4317|4325|4316|4326|4317|4324.8|4315.8|0
1651260470000|2022-04-29 19:27:50|4325.2|4316.2|4324.9|4315.9|4325.2|4316.2|4324.7|4315.7|0
1651260480000|2022-04-29 19:28:00|4324.8|4315.8|4324.7|4315.7|4324.9|4315.9|4324.7|4315.7|0
1651260490000|2022-04-29 19:28:10|4323.7|4314.7|4323.4|4314.4|4323.8|4314.8|4323.2|4314.2|0
1651260500000|2022-04-29 19:28:20|4323.5|4314.5|4323.6|4314.6|4323.7|4314.7|4323.5|4314.5|0
1651260510000|2022-04-29 19:28:30|4323.7|4314.7|4323.6|4314.6|4323.7|4314.7|4323.5|4314.5|0
1651260520000|2022-04-29 19:28:40|4323.5|4314.5|4323.6|4314.6|4323.6|4314.6|4323.5|4314.5|0
1651260530000|2022-04-29 19:28:50|4324.1|4315.1|4323.7|4314.7|4324.1|4315.1|4323.4|4314.4|0
1651260540000|2022-04-29 19:29:00|4323.8|4314.8|4322|4313|4323.8|4314.8|4322|4313|0
1651260550000|2022-04-29 19:29:10|4321.9|4312.9|4322|4313|4322.1|4313.1|4321.9|4312.9|0
1651260560000|2022-04-29 19:29:20|4322.1|4313.1|4321.5|4312.5|4322.1|4313.1|4321.4|4312.4|0
1651260570000|2022-04-29 19:29:30|4321.4|4312.4|4320.4|4311.4|4321.4|4312.4|4320.2|4311.2|0
1651260580000|2022-04-29 19:29:40|4320.3|4311.3|4318.7|4309.7|4320.3|4311.3|4318.6|4309.6|0
1651260590000|2022-04-29 19:29:50|4318.6|4309.6|4316.8|4307.8|4318.7|4309.7|4316.8|4307.8|0
1651260600000|2022-04-29 19:30:00|4316.7|4307.7|4316.5|4307.5|4316.9|4307.9|4316.4|4307.4|0
1651260610000|2022-04-29 19:30:10|4316.7|4307.7|4317|4308|4317.6|4308.6|4316.6|4307.6|0
1651260620000|2022-04-29 19:30:20|4317.1|4308.1|4316.3|4307.3|4317.1|4308.1|4316.2|4307.2|0
1651260630000|2022-04-29 19:30:30|4316.2|4307.2|4316.1|4307.1|4316.4|4307.4|4316.1|4307.1|0
1651260640000|2022-04-29 19:30:40|4316.2|4307.2|4314.2|4305.2|4316.4|4307.4|4314.2|4305.2|0
1651260650000|2022-04-29 19:30:50|4314.3|4305.3|4313.7|4304.7|4314.4|4305.4|4313.7|4304.7|0
1651260660000|2022-04-29 19:31:00|4313.6|4304.6|4313.9|4304.9|4314.1|4305.1|4313.6|4304.6|0
1651260670000|2022-04-29 19:31:10|4314|4305|4314|4305|4314|4305|4314|4305|0
1651260680000|2022-04-29 19:31:20|4314.1|4305.1|4314.2|4305.2|4314.2|4305.2|4314|4305|0
1651260690000|2022-04-29 19:31:30|4314.3|4305.3|4314|4305|4314.3|4305.3|4314|4305|0
1651260700000|2022-04-29 19:31:40|4314.2|4305.2|4313.9|4304.9|4314.2|4305.2|4313.9|4304.9|0
1651260710000|2022-04-29 19:31:50|4314|4305|4314|4305|4314.3|4305.3|4313.9|4304.9|0
1651260720000|2022-04-29 19:32:00|4313.5|4304.5|4313.8|4304.8|4313.8|4304.8|4313.4|4304.4|0
1651260730000|2022-04-29 19:32:10|4314|4305|4317.3|4308.3|4317.4|4308.4|4314|4305|0
1651260740000|2022-04-29 19:32:20|4317.5|4308.5|4316.9|4307.9|4317.6|4308.6|4316.9|4307.9|0
1651260750000|2022-04-29 19:32:30|4316.8|4307.8|4317.6|4308.6|4317.6|4308.6|4316.3|4307.3|0
1651260760000|2022-04-29 19:32:40|4317.5|4308.5|4319.8|4310.8|4319.8|4310.8|4317.4|4308.4|0
1651260770000|2022-04-29 19:32:50|4319.7|4310.7|4319|4310|4319.8|4310.8|4319|4310|0
1651260780000|2022-04-29 19:33:00|4319.1|4310.1|4318|4309|4319.4|4310.4|4317.6|4308.6|0
1651260790000|2022-04-29 19:33:10|4318.2|4309.2|4318|4309|4318.2|4309.2|4317.8|4308.8|0
1651260800000|2022-04-29 19:33:20|4318.1|4309.1|4317.9|4308.9|4318.1|4309.1|4317.3|4308.3|0
1651260810000|2022-04-29 19:33:30|4317.8|4308.8|4317.4|4308.4|4317.8|4308.8|4317.3|4308.3|0
1651260820000|2022-04-29 19:33:40|4317.3|4308.3|4318.2|4309.2|4318.2|4309.2|4317|4308|0
1651260830000|2022-04-29 19:33:50|4318.1|4309.1|4319.5|4310.5|4319.5|4310.5|4318.1|4309.1|0
1651260840000|2022-04-29 19:34:00|4320|4311|4319.8|4310.8|4320.3|4311.3|4319.8|4310.8|0
1651260850000|2022-04-29 19:34:10|4319.7|4310.7|4317|4308|4319.8|4310.8|4316.8|4307.8|0
1651260860000|2022-04-29 19:34:20|4317.1|4308.1|4317.2|4308.2|4317.2|4308.2|4316.8|4307.8|0
1651260870000|2022-04-29 19:34:30|4317.5|4308.5|4317.9|4308.9|4317.9|4308.9|4316.7|4307.7|0
1651260880000|2022-04-29 19:34:40|4318|4309|4317|4308|4318.1|4309.1|4316.8|4307.8|0
1651260890000|2022-04-29 19:34:50|4317.1|4308.1|4316.9|4307.9|4317.1|4308.1|4316.8|4307.8|0
1651260900000|2022-04-29 19:35:00|4316.8|4307.8|4315.8|4306.8|4316.8|4307.8|4315.7|4306.7|0
1651260910000|2022-04-29 19:35:10|4315.9|4306.9|4315.8|4306.8|4315.9|4306.9|4315.6|4306.6|0
1651260920000|2022-04-29 19:35:20|4315.7|4306.7|4315.7|4306.7|4316|4307|4315.6|4306.6|0
1651260930000|2022-04-29 19:35:30|4315.6|4306.6|4315.8|4306.8|4316|4307|4315.6|4306.6|0
1651260940000|2022-04-29 19:35:40|4315.7|4306.7|4316.2|4307.2|4316.2|4307.2|4315.7|4306.7|0
1651260950000|2022-04-29 19:35:50|4316.1|4307.1|4316.2|4307.2|4316.3|4307.3|4316.1|4307.1|0
1651260960000|2022-04-29 19:36:00|4316.1|4307.1|4315.1|4306.1|4316.4|4307.4|4315|4306|0
1651260970000|2022-04-29 19:36:10|4315.3|4306.3|4315.4|4306.4|4315.9|4306.9|4315|4306|0
1651260980000|2022-04-29 19:36:20|4315.3|4306.3|4315.2|4306.2|4315.3|4306.3|4315.1|4306.1|0
1651260990000|2022-04-29 19:36:30|4315.1|4306.1|4314.7|4305.7|4315.6|4306.6|4314.6|4305.6|0
1651261000000|2022-04-29 19:36:40|4314.8|4305.8|4316.9|4307.9|4316.9|4307.9|4314.8|4305.8|0
1651261010000|2022-04-29 19:36:50|4317|4308|4316|4307|4317|4308|4316|4307|0
1651261020000|2022-04-29 19:37:00|4315.4|4306.4|4313.8|4304.8|4315.4|4306.4|4313.7|4304.7|0
1651261030000|2022-04-29 19:37:10|4313.7|4304.7|4314.6|4305.6|4314.6|4305.6|4313.7|4304.7|0
1651261040000|2022-04-29 19:37:20|4314.7|4305.7|4316.2|4307.2|4316.2|4307.2|4314.7|4305.7|0
1651261050000|2022-04-29 19:37:30|4316.3|4307.3|4316.6|4307.6|4316.9|4307.9|4316.2|4307.2|0
1651261060000|2022-04-29 19:37:40|4316.7|4307.7|4316.4|4307.4|4316.7|4307.7|4316.3|4307.3|0
1651261070000|2022-04-29 19:37:50|4316.3|4307.3|4316.2|4307.2|4316.3|4307.3|4316.1|4307.1|0
1651261080000|2022-04-29 19:38:00|4316.1|4307.1|4315.5|4306.5|4316.1|4307.1|4315.3|4306.3|0
1651261090000|2022-04-29 19:38:10|4315.4|4306.4|4315.4|4306.4|4315.4|4306.4|4314.9|4305.9|0
1651261100000|2022-04-29 19:38:20|4315.3|4306.3|4315.2|4306.2|4315.6|4306.6|4315.2|4306.2|0
1651261110000|2022-04-29 19:38:30|4315.1|4306.1|4315.9|4306.9|4316.2|4307.2|4315.1|4306.1|0
1651261120000|2022-04-29 19:38:40|4316|4307|4316.5|4307.5|4317|4308|4316|4307|0
1651261130000|2022-04-29 19:38:50|4316.6|4307.6|4317.1|4308.1|4317.9|4308.9|4316.5|4307.5|0
1651261140000|2022-04-29 19:39:00|4317|4308|4317.6|4308.6|4317.6|4308.6|4316.9|4307.9|0
1651261150000|2022-04-29 19:39:10|4317.7|4308.7|4316.1|4307.1|4317.7|4308.7|4316.1|4307.1|0
1651261160000|2022-04-29 19:39:20|4316.3|4307.3|4316.8|4307.8|4316.8|4307.8|4315.9|4306.9|0
1651261170000|2022-04-29 19:39:30|4316.7|4307.7|4319.5|4310.5|4319.8|4310.8|4316.7|4307.7|0
1651261180000|2022-04-29 19:39:40|4319.4|4310.4|4319.2|4310.2|4320|4311|4319.2|4310.2|0
1651261190000|2022-04-29 19:39:50|4319.1|4310.1|4316.2|4307.2|4319.1|4310.1|4316.1|4307.1|0
1651261200000|2022-04-29 19:40:00|4316.1|4307.1|4316.4|4307.4|4316.8|4307.8|4316.1|4307.1|0
1651261210000|2022-04-29 19:40:10|4316.9|4307.9|4316.3|4307.3|4317.3|4308.3|4316.3|4307.3|0
1651261220000|2022-04-29 19:40:20|4316.4|4307.4|4317.6|4308.6|4317.6|4308.6|4316.4|4307.4|0
1651261230000|2022-04-29 19:40:30|4317.9|4308.9|4318.6|4309.6|4318.7|4309.7|4317.8|4308.8|0
1651261240000|2022-04-29 19:40:40|4319.1|4310.1|4319.8|4310.8|4320|4311|4319|4310|0
1651261250000|2022-04-29 19:40:50|4319.9|4310.9|4320.6|4311.6|4320.9|4311.9|4319.9|4310.9|0
1651261260000|2022-04-29 19:41:00|4320.5|4311.5|4319.5|4310.5|4320.7|4311.7|4318.7|4309.7|0
1651261270000|2022-04-29 19:41:10|4319.4|4310.4|4319.4|4310.4|4319.7|4310.7|4319.2|4310.2|0
1651261280000|2022-04-29 19:41:20|4319.5|4310.5|4319.5|4310.5|4319.9|4310.9|4319.4|4310.4|0
1651261290000|2022-04-29 19:41:30|4319.6|4310.6|4319.4|4310.4|4320|4311|4319.4|4310.4|0
1651261300000|2022-04-29 19:41:40|4319.5|4310.5|4319.3|4310.3|4319.7|4310.7|4319.2|4310.2|0
1651261310000|2022-04-29 19:41:50|4319.2|4310.2|4317.4|4308.4|4319.5|4310.5|4317.4|4308.4|0
1651261320000|2022-04-29 19:42:00|4317.3|4308.3|4317.4|4308.4|4317.8|4308.8|4317.1|4308.1|0
1651261330000|2022-04-29 19:42:10|4317.3|4308.3|4316.5|4307.5|4317.7|4308.7|4315.7|4306.7|0
1651261340000|2022-04-29 19:42:20|4316.4|4307.4|4316.4|4307.4|4316.5|4307.5|4316.1|4307.1|0
1651261350000|2022-04-29 19:42:30|4316.3|4307.3|4315.7|4306.7|4316.3|4307.3|4315.6|4306.6|0
1651261360000|2022-04-29 19:42:40|4315.6|4306.6|4315.9|4306.9|4316|4307|4315.3|4306.3|0
1651261370000|2022-04-29 19:42:50|4316|4307|4315.5|4306.5|4316|4307|4315.5|4306.5|0
1651261380000|2022-04-29 19:43:00|4315.4|4306.4|4314.8|4305.8|4315.8|4306.8|4314.7|4305.7|0
1651261390000|2022-04-29 19:43:10|4314.9|4305.9|4315|4306|4315.2|4306.2|4314.8|4305.8|0
1651261400000|2022-04-29 19:43:20|4314.9|4305.9|4316.1|4307.1|4316.6|4307.6|4314.8|4305.8|0
1651261410000|2022-04-29 19:43:30|4316|4307|4315.7|4306.7|4316.5|4307.5|4315.7|4306.7|0
1651261420000|2022-04-29 19:43:40|4315.8|4306.8|4315.7|4306.7|4316|4307|4315.5|4306.5|0
1651261430000|2022-04-29 19:43:50|4315.8|4306.8|4315.5|4306.5|4315.8|4306.8|4315.5|4306.5|0
1651261440000|2022-04-29 19:44:00|4315.4|4306.4|4315|4306|4315.4|4306.4|4314.7|4305.7|0
1651261450000|2022-04-29 19:44:10|4315.1|4306.1|4314.6|4305.6|4315.1|4306.1|4314.5|4305.5|0
1651261460000|2022-04-29 19:44:20|4314.7|4305.7|4313|4304|4314.8|4305.8|4313|4304|0
1651261470000|2022-04-29 19:44:30|4313.1|4304.1|4312.6|4303.6|4313.1|4304.1|4312.6|4303.6|0
1651261480000|2022-04-29 19:44:40|4312.7|4303.7|4313|4304|4313.1|4304.1|4312.6|4303.6|0
1651261490000|2022-04-29 19:44:50|4313.1|4304.1|4312.8|4303.8|4313.3|4304.3|4312.8|4303.8|0
1651261500000|2022-04-29 19:45:00|4312.7|4303.7|4312.5|4303.5|4314.3|4305.3|4312.5|4303.5|0
1651261510000|2022-04-29 19:45:10|4312.6|4303.6|4313.4|4304.4|4313.8|4304.8|4312.6|4303.6|0
1651261520000|2022-04-29 19:45:20|4313.5|4304.5|4313.6|4304.6|4313.7|4304.7|4313|4304|0
1651261530000|2022-04-29 19:45:30|4313.5|4304.5|4312.3|4303.3|4313.6|4304.6|4312.2|4303.2|0
1651261540000|2022-04-29 19:45:40|4312.2|4303.2|4312.2|4303.2|4312.5|4303.5|4312|4303|0
1651261550000|2022-04-29 19:45:50|4312.1|4303.1|4311|4302|4312.1|4303.1|4310.8|4301.8|0
1651261560000|2022-04-29 19:46:00|4311.1|4302.1|4312.4|4303.4|4313.1|4304.1|4311.1|4302.1|0
1651261570000|2022-04-29 19:46:10|4312.3|4303.3|4311.3|4302.3|4312.5|4303.5|4311.3|4302.3|0
1651261580000|2022-04-29 19:46:20|4311.4|4302.4|4309.3|4300.3|4311.4|4302.4|4309.3|4300.3|0
1651261590000|2022-04-29 19:46:30|4309.4|4300.4|4307.7|4298.7|4309.4|4300.4|4307.7|4298.7|0
1651261600000|2022-04-29 19:46:40|4307.6|4298.6|4307.4|4298.4|4307.7|4298.7|4307.4|4298.4|0
1651261610000|2022-04-29 19:46:50|4307.5|4298.5|4307.4|4298.4|4307.7|4298.7|4307.2|4298.2|0
1651261620000|2022-04-29 19:47:00|4307.2|4298.2|4306.3|4297.3|4307.3|4298.3|4306.1|4297.1|0
1651261630000|2022-04-29 19:47:10|4306.2|4297.2|4305.5|4296.5|4306.5|4297.5|4305.5|4296.5|0
1651261640000|2022-04-29 19:47:20|4305.7|4296.7|4304.4|4295.4|4305.8|4296.8|4304.2|4295.2|0
1651261650000|2022-04-29 19:47:30|4304.3|4295.3|4304.2|4295.2|4304.3|4295.3|4304|4295|0
1651261660000|2022-04-29 19:47:40|4304.1|4295.1|4303.8|4294.8|4304.1|4295.1|4303.7|4294.7|0
1651261670000|2022-04-29 19:47:50|4303.9|4294.9|4303.9|4294.9|4304|4295|4303.6|4294.6|0
1651261680000|2022-04-29 19:48:00|4304|4295|4304.9|4295.9|4305.2|4296.2|4303.8|4294.8|0
1651261690000|2022-04-29 19:48:10|4305|4296|4304.6|4295.6|4305.3|4296.3|4304.6|4295.6|0
1651261700000|2022-04-29 19:48:20|4304.5|4295.5|4304.8|4295.8|4304.9|4295.9|4304.3|4295.3|0
1651261710000|2022-04-29 19:48:30|4304.9|4295.9|4305.2|4296.2|4305.4|4296.4|4304.7|4295.7|0
1651261720000|2022-04-29 19:48:40|4305.3|4296.3|4305.7|4296.7|4305.9|4296.9|4305|4296|0
1651261730000|2022-04-29 19:48:50|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|4305.5|4296.5|0
1651261740000|2022-04-29 19:49:00|4305.7|4296.7|4303.3|4294.3|4305.7|4296.7|4303.2|4294.2|0
1651261750000|2022-04-29 19:49:10|4303.2|4294.2|4303.2|4294.2|4303.5|4294.5|4303.1|4294.1|0
1651261760000|2022-04-29 19:49:20|4303.3|4294.3|4303.3|4294.3|4303.7|4294.7|4302.8|4293.8|0
1651261770000|2022-04-29 19:49:30|4303.4|4294.4|4302.9|4293.9|4303.5|4294.5|4302.8|4293.8|0
1651261780000|2022-04-29 19:49:40|4303|4294|4302.8|4293.8|4303.1|4294.1|4302.8|4293.8|0
1651261790000|2022-04-29 19:49:50|4302.7|4293.7|4302.9|4293.9|4302.9|4293.9|4302.7|4293.7|0
1651261800000|2022-04-29 19:50:00|4302.4|4293.4|4300.9|4291.9|4303.8|4294.8|4300.6|4291.6|0
1651261810000|2022-04-29 19:50:10|4300.7|4291.7|4300.1|4291.1|4301.1|4292.1|4299.9|4290.9|0
1651261820000|2022-04-29 19:50:20|4300|4291|4299.5|4290.5|4300.4|4291.4|4299.4|4290.4|0
1651261830000|2022-04-29 19:50:30|4299.4|4290.4|4299|4290|4299.4|4290.4|4299|4290|0
1651261840000|2022-04-29 19:50:40|4298.9|4289.9|4299.2|4290.2|4299.3|4290.3|4298.8|4289.8|0
1651261850000|2022-04-29 19:50:50|4299.1|4290.1|4300.9|4291.9|4300.9|4291.9|4297.3|4288.3|0
1651261860000|2022-04-29 19:51:00|4301|4292|4301.9|4292.9|4302|4293|4300.9|4291.9|0
1651261870000|2022-04-29 19:51:10|4302|4293|4302.5|4293.5|4302.8|4293.8|4301.8|4292.8|0
1651261880000|2022-04-29 19:51:20|4302.6|4293.6|4304.1|4295.1|4304.5|4295.5|4302.6|4293.6|0
1651261890000|2022-04-29 19:51:30|4304.2|4295.2|4305.3|4296.3|4305.5|4296.5|4304.2|4295.2|0
1651261900000|2022-04-29 19:51:40|4305.2|4296.2|4305.5|4296.5|4306.7|4297.7|4305.1|4296.1|0
1651261910000|2022-04-29 19:51:50|4305.6|4296.6|4306|4297|4306.4|4297.4|4305.3|4296.3|0
1651261920000|2022-04-29 19:52:00|4306.2|4297.2|4304.5|4295.5|4306.6|4297.6|4304.3|4295.3|0
1651261930000|2022-04-29 19:52:10|4304.7|4295.7|4303.7|4294.7|4304.8|4295.8|4303.5|4294.5|0
1651261940000|2022-04-29 19:52:20|4303.8|4294.8|4303.7|4294.7|4303.8|4294.8|4303.3|4294.3|0
1651261950000|2022-04-29 19:52:30|4303.6|4294.6|4304.7|4295.7|4304.7|4295.7|4303.2|4294.2|0
1651261960000|2022-04-29 19:52:40|4304.8|4295.8|4304.4|4295.4|4304.9|4295.9|4304.2|4295.2|0
1651261970000|2022-04-29 19:52:50|4304.3|4295.3|4305|4296|4305|4296|4304.2|4295.2|0
1651261980000|2022-04-29 19:53:00|4304.9|4295.9|4303|4294|4304.9|4295.9|4302.9|4293.9|0
1651261990000|2022-04-29 19:53:10|4303.1|4294.1|4302.7|4293.7|4303.2|4294.2|4302.7|4293.7|0
1651262000000|2022-04-29 19:53:20|4302.9|4293.9|4303.1|4294.1|4303.4|4294.4|4302.8|4293.8|0
1651262010000|2022-04-29 19:53:30|4303|4294|4302.7|4293.7|4303.6|4294.6|4302.5|4293.5|0
1651262020000|2022-04-29 19:53:40|4302.6|4293.6|4303.4|4294.4|4304|4295|4302.6|4293.6|0
1651262030000|2022-04-29 19:53:50|4303.3|4294.3|4303|4294|4303.6|4294.6|4303|4294|0
1651262040000|2022-04-29 19:54:00|4302.9|4293.9|4301.1|4292.1|4303|4294|4300.9|4291.9|0
1651262050000|2022-04-29 19:54:10|4301.2|4292.2|4299.7|4290.7|4301.2|4292.2|4299.3|4290.3|0
1651262060000|2022-04-29 19:54:20|4299.6|4290.6|4298.4|4289.4|4299.7|4290.7|4298.3|4289.3|0
1651262070000|2022-04-29 19:54:30|4298.3|4289.3|4298|4289|4298.9|4289.9|4298|4289|0
1651262080000|2022-04-29 19:54:40|4298.1|4289.1|4298|4289|4298.3|4289.3|4297.7|4288.7|0
1651262090000|2022-04-29 19:54:50|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4296.2|4287.2|0
1651262100000|2022-04-29 19:55:00|4297.2|4288.2|4296.5|4287.5|4297.2|4288.2|4295.8|4286.8|0
1651262110000|2022-04-29 19:55:10|4296.4|4287.4|4296|4287|4296.6|4287.6|4295.6|4286.6|0
1651262120000|2022-04-29 19:55:20|4295.9|4286.9|4298.4|4289.4|4298.5|4289.5|4294.8|4285.8|0
1651262130000|2022-04-29 19:55:30|4298.3|4289.3|4297.6|4288.6|4298.3|4289.3|4297.5|4288.5|0
1651262140000|2022-04-29 19:55:40|4297.5|4288.5|4296.9|4287.9|4297.8|4288.8|4296.8|4287.8|0
1651262150000|2022-04-29 19:55:50|4297|4288|4296.4|4287.4|4297.3|4288.3|4296.2|4287.2|0
1651262160000|2022-04-29 19:56:00|4296.3|4287.3|4295.6|4286.6|4296.8|4287.8|4295.1|4286.1|0
1651262170000|2022-04-29 19:56:10|4295.7|4286.7|4295|4286|4295.7|4286.7|4295|4286|0
1651262180000|2022-04-29 19:56:20|4294.9|4285.9|4294.5|4285.5|4294.9|4285.9|4294.5|4285.5|0
1651262190000|2022-04-29 19:56:30|4294.6|4285.6|4294.5|4285.5|4294.7|4285.7|4294.2|4285.2|0
1651262200000|2022-04-29 19:56:40|4294.4|4285.4|4293.7|4284.7|4294.4|4285.4|4293.4|4284.4|0
1651262210000|2022-04-29 19:56:50|4293.6|4284.6|4293.6|4284.6|4293.8|4284.8|4293.3|4284.3|0
1651262220000|2022-04-29 19:57:00|4293.7|4284.7|4293.3|4284.3|4294.1|4285.1|4293.3|4284.3|0
1651262230000|2022-04-29 19:57:10|4293.2|4284.2|4293.9|4284.9|4293.9|4284.9|4293.1|4284.1|0
1651262240000|2022-04-29 19:57:20|4293.7|4284.7|4292.7|4283.7|4293.9|4284.9|4292.7|4283.7|0
1651262250000|2022-04-29 19:57:30|4292.8|4283.8|4293.9|4284.9|4293.9|4284.9|4292.6|4283.6|0
1651262260000|2022-04-29 19:57:40|4294|4285|4294.1|4285.1|4294.4|4285.4|4293.7|4284.7|0
1651262270000|2022-04-29 19:57:50|4294|4285|4295|4286|4295.2|4286.2|4293.9|4284.9|0
1651262280000|2022-04-29 19:58:00|4295.5|4286.5|4296.2|4287.2|4296.4|4287.4|4294.8|4285.8|0
1651262290000|2022-04-29 19:58:10|4296.1|4287.1|4297.5|4288.5|4297.7|4288.7|4295.4|4286.4|0
1651262300000|2022-04-29 19:58:20|4297.6|4288.6|4298|4289|4298.2|4289.2|4297.2|4288.2|0
1651262310000|2022-04-29 19:58:30|4297.9|4288.9|4297.4|4288.4|4297.9|4288.9|4296.6|4287.6|0
1651262320000|2022-04-29 19:58:40|4297.3|4288.3|4298.9|4289.9|4299.1|4290.1|4297.3|4288.3|0
1651262330000|2022-04-29 19:58:50|4298.6|4289.6|4297.4|4288.4|4298.6|4289.6|4297.1|4288.1|0
1651262340000|2022-04-29 19:59:00|4297.3|4288.3|4296.6|4287.6|4297.3|4288.3|4296.1|4287.1|0
1651262350000|2022-04-29 19:59:10|4296.5|4287.5|4297.3|4288.3|4297.4|4288.4|4296.3|4287.3|0
1651262360000|2022-04-29 19:59:20|4297.4|4288.4|4298.7|4289.7|4299.2|4290.2|4297.3|4288.3|0
1651262370000|2022-04-29 19:59:30|4298.8|4289.8|4299.3|4290.3|4299.4|4290.4|4297.8|4288.8|0
1651262380000|2022-04-29 19:59:40|4299.2|4290.2|4300.8|4291.8|4300.8|4291.8|4298.2|4289.2|0
1651262390000|2022-04-29 19:59:50|4300.3|4291.3|4301.5|4292.5|4306.5|4297.5|4300.2|4291.2|0
1651262400000|2022-04-29 20:00:00|4300.9|4291.9|4303.7|4294.7|4309|4300|4300.6|4291.6|0
1651262410000|2022-04-29 20:00:10|4304|4295|4306.5|4297.5|4306.8|4297.8|4300.9|4291.9|0
1651262420000|2022-04-29 20:00:20|4307.1|4298.1|4310.2|4301.2|4310.9|4301.9|4306.8|4297.8|0
1651262430000|2022-04-29 20:00:30|4309.7|4300.7|4309.3|4300.3|4310.5|4301.5|4307.7|4298.7|0
1651262440000|2022-04-29 20:00:40|4309.6|4300.6|4306.5|4297.5|4309.9|4300.9|4306.2|4297.2|0
1651262450000|2022-04-29 20:00:50|4307.3|4298.3|4306.8|4297.8|4309.6|4300.6|4306.8|4297.8|0
1651262460000|2022-04-29 20:01:00|4307.1|4298.1|4308|4299|4309.3|4300.3|4307.1|4298.1|0
1651262470000|2022-04-29 20:01:10|4308.3|4299.3|4306.5|4297.5|4308.4|4299.4|4305.5|4296.5|0
1651262480000|2022-04-29 20:01:20|4306.8|4297.8|4306.8|4297.8|4307.4|4298.4|4305.9|4296.9|0
1651262490000|2022-04-29 20:01:30|4306.7|4297.7|4305.8|4296.8|4306.7|4297.7|4304.3|4295.3|0
1651262500000|2022-04-29 20:01:40|4305.9|4296.9|4305.2|4296.2|4306.8|4297.8|4305.2|4296.2|0
1651262510000|2022-04-29 20:01:50|4305.5|4296.5|4303.7|4294.7|4305.9|4296.9|4303.4|4294.4|0
1651262520000|2022-04-29 20:02:00|4304|4295|4304.3|4295.3|4305.2|4296.2|4304|4295|0
1651262530000|2022-04-29 20:02:10|4304.6|4295.6|4305.8|4296.8|4305.8|4296.8|4304.6|4295.6|0
1651262540000|2022-04-29 20:02:20|4305.9|4296.9|4307.4|4298.4|4307.4|4298.4|4305.2|4296.2|0
1651262550000|2022-04-29 20:02:30|4307.7|4298.7|4307.1|4298.1|4308.4|4299.4|4306.5|4297.5|0
1651262560000|2022-04-29 20:02:40|4307.2|4298.2|4307.1|4298.1|4307.7|4298.7|4306.2|4297.2|0
1651262570000|2022-04-29 20:02:50|4307.4|4298.4|4306.8|4297.8|4307.7|4298.7|4306.2|4297.2|0
1651262580000|2022-04-29 20:03:00|4307.4|4298.4|4304.6|4295.6|4308|4299|4304.3|4295.3|0
1651262590000|2022-04-29 20:03:10|4304.2|4295.2|4305.3|4296.3|4306.2|4297.2|4304|4295|0
1651262600000|2022-04-29 20:03:20|4305.2|4296.2|4301.8|4292.8|4305.2|4296.2|4301.8|4292.8|0
1651262610000|2022-04-29 20:03:30|4302.1|4293.1|4303.1|4294.1|4303.1|4294.1|4301.2|4292.2|0
1651262620000|2022-04-29 20:03:40|4302.5|4293.5|4300.9|4291.9|4302.5|4293.5|4300.9|4291.9|0
1651262630000|2022-04-29 20:03:50|4301.2|4292.2|4302|4293|4302.1|4293.1|4300.9|4291.9|0
1651262640000|2022-04-29 20:04:00|4301.8|4292.8|4303.7|4294.7|4303.7|4294.7|4300.9|4291.9|0
1651262650000|2022-04-29 20:04:10|4304|4295|4305.2|4296.2|4305.5|4296.5|4303.1|4294.1|0
1651262660000|2022-04-29 20:04:20|4305|4296|4304.9|4295.9|4305.5|4296.5|4304.6|4295.6|0
1651262670000|2022-04-29 20:04:30|4305.2|4296.2|4304.9|4295.9|4305.5|4296.5|4304.6|4295.6|0
1651262680000|2022-04-29 20:04:40|4304.6|4295.6|4305.3|4296.3|4305.5|4296.5|4304.6|4295.6|0
1651262690000|2022-04-29 20:04:50|4305.2|4296.2|4305.5|4296.5|4305.5|4296.5|4303.4|4294.4|0
1651262700000|2022-04-29 20:05:00|4306.4|4297.4|4309|4300|4309|4300|4306.4|4297.4|0
1651262710000|2022-04-29 20:05:10|4309.3|4300.3|4310.9|4301.9|4310.9|4301.9|4309.3|4300.3|0
1651262720000|2022-04-29 20:05:20|4310.3|4301.3|4310.5|4301.5|4310.5|4301.5|4309.6|4300.6|0
1651262730000|2022-04-29 20:05:30|4310.8|4301.8|4310.9|4301.9|4310.9|4301.9|4310.8|4301.8|0
1651262740000|2022-04-29 20:05:40|4312|4303|4311.8|4302.8|4312.1|4303.1|4310.9|4301.9|0
1651262750000|2022-04-29 20:05:50|4312.1|4303.1|4311.8|4302.8|4312.6|4303.6|4311.8|4302.8|0
1651262760000|2022-04-29 20:06:00|4312.1|4303.1|4312.4|4303.4|4313|4304|4312.1|4303.1|0
1651262770000|2022-04-29 20:06:10|4313|4304|4313|4304|4313.3|4304.3|4312.7|4303.7|0
1651262780000|2022-04-29 20:06:20|4313.3|4304.3|4314|4305|4314|4305|4313.3|4304.3|0
1651262790000|2022-04-29 20:06:30|4313.7|4304.7|4314.3|4305.3|4314.9|4305.9|4313.7|4304.7|0
1651262800000|2022-04-29 20:06:40|4313.7|4304.7|4312.7|4303.7|4313.7|4304.7|4312.7|4303.7|0
1651262810000|2022-04-29 20:06:50|4312.4|4303.4|4314.1|4305.1|4314.3|4305.3|4312.4|4303.4|0
1651262820000|2022-04-29 20:07:00|4314|4305|4314.4|4305.4|4314.9|4305.9|4314|4305|0
1651262830000|2022-04-29 20:07:10|4314.6|4305.6|4313|4304|4315.2|4306.2|4313|4304|0
1651262840000|2022-04-29 20:07:20|4312.7|4303.7|4312.4|4303.4|4312.7|4303.7|4311.5|4302.5|0
1651262850000|2022-04-29 20:07:30|4312.7|4303.7|4313.7|4304.7|4313.7|4304.7|4312.7|4303.7|0
1651262860000|2022-04-29 20:07:40|4313.9|4304.9|4314.3|4305.3|4314.6|4305.6|4313.9|4304.9|0
1651262870000|2022-04-29 20:07:50|4314|4305|4312.1|4303.1|4314.3|4305.3|4311.8|4302.8|0
1651262880000|2022-04-29 20:08:00|4311.8|4302.8|4312.7|4303.7|4312.7|4303.7|4311.2|4302.2|0
1651262890000|2022-04-29 20:08:10|4312.9|4303.9|4314.3|4305.3|4314.3|4305.3|4312.9|4303.9|0
1651262900000|2022-04-29 20:08:20|4314|4305|4314.6|4305.6|4314.6|4305.6|4313.7|4304.7|0
1651262910000|2022-04-29 20:08:30|4314.9|4305.9|4314|4305|4314.9|4305.9|4314|4305|0
1651262920000|2022-04-29 20:08:40|4313.7|4304.7|4312.9|4303.9|4314|4305|4312.7|4303.7|0
1651262930000|2022-04-29 20:08:50|4313|4304|4314.6|4305.6|4314.6|4305.6|4313|4304|0
1651262940000|2022-04-29 20:09:00|4314.3|4305.3|4314|4305|4315.5|4306.5|4313.7|4304.7|0
1651262950000|2022-04-29 20:09:10|4314.3|4305.3|4315.2|4306.2|4315.8|4306.8|4314.3|4305.3|0
1651262960000|2022-04-29 20:09:20|4314.9|4305.9|4314.6|4305.6|4316.5|4307.5|4314.6|4305.6|0
1651262970000|2022-04-29 20:09:30|4314.9|4305.9|4314|4305|4315.2|4306.2|4313.7|4304.7|0
1651262980000|2022-04-29 20:09:40|4313.7|4304.7|4314|4305|4314|4305|4313.3|4304.3|0
1651262990000|2022-04-29 20:09:50|4314.3|4305.3|4314.9|4305.9|4315.2|4306.2|4314.3|4305.3|0
1651263000000|2022-04-29 20:10:00|4314.8|4305.8|4314.9|4305.9|4315.2|4306.2|4314|4305|0
1651263010000|2022-04-29 20:10:10|4315.2|4306.2|4314.9|4305.9|4315.5|4306.5|4313.7|4304.7|0
1651263020000|2022-04-29 20:10:20|4314.6|4305.6|4317.1|4308.1|4317.1|4308.1|4314.6|4305.6|0
1651263030000|2022-04-29 20:10:30|4316.9|4307.9|4316.8|4307.8|4317.1|4308.1|4316.5|4307.5|0
1651263040000|2022-04-29 20:10:40|4317.1|4308.1|4316.8|4307.8|4317.1|4308.1|4316.8|4307.8|0
1651263050000|2022-04-29 20:10:50|4316.5|4307.5|4317.1|4308.1|4317.1|4308.1|4316.5|4307.5|0
1651263060000|2022-04-29 20:11:00|4318.8|4309.8|4319|4310|4319|4310|4318.8|4309.8|0
1651263080000|2022-04-29 20:11:20|4319.5|4310.5|4320.5|4311.5|4320.5|4311.5|4319.5|4310.5|0
1651263090000|2022-04-29 20:11:30|4320.2|4311.2|4319.6|4310.6|4320.5|4311.5|4319.6|4310.6|0
1651263100000|2022-04-29 20:11:40|4319.9|4310.9|4319|4310|4319.9|4310.9|4319|4310|0
1651263110000|2022-04-29 20:11:50|4318.7|4309.7|4318.3|4309.3|4319|4310|4318|4309|0
1651263120000|2022-04-29 20:12:00|4318.2|4309.2|4318|4309|4318.3|4309.3|4317.7|4308.7|0
1651263130000|2022-04-29 20:12:10|4317.7|4308.7|4318|4309|4318|4309|4317.4|4308.4|0
1651263140000|2022-04-29 20:12:20|4317.7|4308.7|4316.2|4307.2|4319|4310|4316.2|4307.2|0
1651263150000|2022-04-29 20:12:30|4315.9|4306.9|4316.5|4307.5|4316.8|4307.8|4315.2|4306.2|0
1651263160000|2022-04-29 20:12:40|4316.2|4307.2|4316.2|4307.2|4316.8|4307.8|4315.8|4306.8|0
1651263170000|2022-04-29 20:12:50|4315.9|4306.9|4315.5|4306.5|4315.9|4306.9|4315.2|4306.2|0
1651263180000|2022-04-29 20:13:00|4315.3|4306.3|4315.2|4306.2|4315.8|4306.8|4315.2|4306.2|0
1651263190000|2022-04-29 20:13:10|4315.5|4306.5|4315.5|4306.5|4315.5|4306.5|4315.5|4306.5|0
1651263200000|2022-04-29 20:13:20|4315.8|4306.8|4315.5|4306.5|4315.8|4306.8|4315.5|4306.5|0
1651263210000|2022-04-29 20:13:30|4315.8|4306.8|4317.1|4308.1|4317.1|4308.1|4315.8|4306.8|0
1651263220000|2022-04-29 20:13:40|4317.4|4308.4|4317.1|4308.1|4317.4|4308.4|4317.1|4308.1|0
1651263230000|2022-04-29 20:13:50|4316.8|4307.8|4316.8|4307.8|4317.1|4308.1|4316.5|4307.5|0
1651263240000|2022-04-29 20:14:00|4317.1|4308.1|4317.4|4308.4|4317.4|4308.4|4317.1|4308.1|0
1651263250000|2022-04-29 20:14:10|4317.1|4308.1|4317.4|4308.4|4317.4|4308.4|4317.1|4308.1|0
1651263260000|2022-04-29 20:14:20|4318.2|4309.2|4318.3|4309.3|4318.6|4309.6|4317.4|4308.4|0
1651263270000|2022-04-29 20:14:30|4318.9|4309.9|4319|4310|4319.3|4310.3|4318.9|4309.9|0
1651263280000|2022-04-29 20:14:40|4318.7|4309.7|4318.6|4309.6|4319|4310|4318.3|4309.3|0
1651263290000|2022-04-29 20:14:50|4318.4|4309.4|4318.6|4309.6|4319|4310|4318.3|4309.3|0
1651263300000|2022-04-29 20:15:00|4318.4|4309.4|4317.1|4308.1|4318.4|4309.4|4317.1|4308.1|0
1651263310000|2022-04-29 20:15:10|4316.8|4307.8|4316.5|4307.5|4316.8|4307.8|4316.2|4307.2|0
1651263320000|2022-04-29 20:15:20|4316.2|4307.2|4316.5|4307.5|4316.6|4307.6|4316.2|4307.2|0
1651263330000|2022-04-29 20:15:30|4316.2|4307.2|4315.9|4306.9|4316.2|4307.2|4315.9|4306.9|0
1651263340000|2022-04-29 20:15:40|4315.8|4306.8|4315.8|4306.8|4316|4307|4315.5|4306.5|0
1651263350000|2022-04-29 20:15:50|4315.6|4306.6|4315.2|4306.2|4315.6|4306.6|4315.2|4306.2|0
1651263360000|2022-04-29 20:16:00|4314.9|4305.9|4314.9|4305.9|4315.5|4306.5|4314.9|4305.9|0
1651263370000|2022-04-29 20:16:10|4314.6|4305.6|4314|4305|4315.2|4306.2|4313.7|4304.7|0
1651263380000|2022-04-29 20:16:20|4313.7|4304.7|4315.2|4306.2|4315.2|4306.2|4313.7|4304.7|0
1651263390000|2022-04-29 20:16:30|4315.4|4306.4|4315.5|4306.5|4316.2|4307.2|4315.4|4306.4|0
1651263400000|2022-04-29 20:16:40|4315.7|4306.7|4316.2|4307.2|4316.2|4307.2|4315.5|4306.5|0
1651263410000|2022-04-29 20:16:50|4315.9|4306.9|4315.5|4306.5|4315.9|4306.9|4315.5|4306.5|0
1651263420000|2022-04-29 20:17:00|4315.3|4306.3|4314.9|4305.9|4315.3|4306.3|4314.3|4305.3|0
1651263430000|2022-04-29 20:17:10|4314.6|4305.6|4314.6|4305.6|4314.9|4305.9|4314.3|4305.3|0
1651263440000|2022-04-29 20:17:20|4314.4|4305.4|4314.3|4305.3|4314.4|4305.4|4313.7|4304.7|0
1651263450000|2022-04-29 20:17:30|4313.7|4304.7|4313.3|4304.3|4313.8|4304.8|4313.3|4304.3|0
1651263460000|2022-04-29 20:17:40|4313.1|4304.1|4312.7|4303.7|4313.2|4304.2|4312.7|4303.7|0
1651263470000|2022-04-29 20:17:50|4313|4304|4312.4|4303.4|4313|4304|4311.8|4302.8|0
1651263480000|2022-04-29 20:18:00|4312.3|4303.3|4312.1|4303.1|4312.7|4303.7|4312.1|4303.1|0
1651263490000|2022-04-29 20:18:10|4312.4|4303.4|4312.4|4303.4|4312.7|4303.7|4311.8|4302.8|0
1651263500000|2022-04-29 20:18:20|4313|4304|4313|4304|4313|4304|4312.7|4303.7|0
1651263510000|2022-04-29 20:18:30|4312.9|4303.9|4312.1|4303.1|4312.9|4303.9|4312.1|4303.1|0
1651263520000|2022-04-29 20:18:40|4312|4303|4312.1|4303.1|4312.4|4303.4|4311.8|4302.8|0
1651263530000|2022-04-29 20:18:50|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|0
1651263540000|2022-04-29 20:19:00|4312.1|4303.1|4313|4304|4313|4304|4311.8|4302.8|0
1651263550000|2022-04-29 20:19:10|4312.9|4303.9|4313|4304|4313|4304|4312.7|4303.7|0
1651263560000|2022-04-29 20:19:20|4312.9|4303.9|4312.7|4303.7|4313|4304|4312.7|4303.7|0
1651263570000|2022-04-29 20:19:30|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|4312.1|4303.1|0
1651263580000|2022-04-29 20:19:40|4311.8|4302.8|4311.5|4302.5|4311.8|4302.8|4311.5|4302.5|0
1651263590000|2022-04-29 20:19:50|4311.2|4302.2|4312.4|4303.4|4312.4|4303.4|4310.9|4301.9|0
1651263600000|2022-04-29 20:20:00|4312.1|4303.1|4311.5|4302.5|4312.1|4303.1|4311.2|4302.2|0
1651263610000|2022-04-29 20:20:10|4311.2|4302.2|4312.1|4303.1|4312.1|4303.1|4311.2|4302.2|0
1651263620000|2022-04-29 20:20:20|4311.8|4302.8|4311.5|4302.5|4311.9|4302.9|4311.2|4302.2|0
1651263630000|2022-04-29 20:20:30|4311.8|4302.8|4311.5|4302.5|4311.8|4302.8|4311.5|4302.5|0
1651263640000|2022-04-29 20:20:40|4311.6|4302.6|4310.9|4301.9|4311.6|4302.6|4310.9|4301.9|0
1651263650000|2022-04-29 20:20:50|4310.6|4301.6|4310.9|4301.9|4310.9|4301.9|4310.5|4301.5|0
1651263660000|2022-04-29 20:21:00|4311|4302|4311.4|4302.4|4311.4|4302.4|4310.5|4301.5|0
1651263670000|2022-04-29 20:21:10|4311.7|4302.7|4312.3|4303.3|4312.3|4303.3|4311.7|4302.7|0
1651263680000|2022-04-29 20:21:20|4312.6|4303.6|4313|4304|4313|4304|4312.3|4303.3|0
1651263690000|2022-04-29 20:21:30|4313.1|4304.1|4313.3|4304.3|4313.6|4304.6|4312.8|4303.8|0
1651263700000|2022-04-29 20:21:40|4312.7|4303.7|4312.6|4303.6|4313|4304|4312.6|4303.6|0
1651263710000|2022-04-29 20:21:50|4312.8|4303.8|4312.6|4303.6|4313|4304|4312.5|4303.5|0
1651263720000|2022-04-29 20:22:00|4312.9|4303.9|4312.6|4303.6|4313|4304|4312.6|4303.6|0
1651263730000|2022-04-29 20:22:10|4312.4|4303.4|4312.6|4303.6|4312.6|4303.6|4312.3|4303.3|0
1651263740000|2022-04-29 20:22:20|4312.5|4303.5|4312.3|4303.3|4312.5|4303.5|4312.3|4303.3|0
1651263750000|2022-04-29 20:22:30|4312.1|4303.1|4313|4304|4313|4304|4312|4303|0
1651263760000|2022-04-29 20:22:40|4312.7|4303.7|4312|4303|4312.7|4303.7|4312|4303|0
1651263770000|2022-04-29 20:22:50|4312.3|4303.3|4312|4303|4312.3|4303.3|4311.7|4302.7|0
1651263780000|2022-04-29 20:23:00|4311.7|4302.7|4311.4|4302.4|4311.7|4302.7|4311.4|4302.4|0
1651263790000|2022-04-29 20:23:10|4311.7|4302.7|4311.2|4302.2|4311.7|4302.7|4310.8|4301.8|0
1651263800000|2022-04-29 20:23:20|4311.4|4302.4|4312.6|4303.6|4312.6|4303.6|4311.2|4302.2|0
1651263810000|2022-04-29 20:23:30|4312.8|4303.8|4312|4303|4312.8|4303.8|4311.7|4302.7|0
1651263820000|2022-04-29 20:23:40|4310.9|4301.9|4310.8|4301.8|4311.4|4302.4|4310.8|4301.8|0
1651263830000|2022-04-29 20:23:50|4311.1|4302.1|4311.1|4302.1|4311.1|4302.1|4310.5|4301.5|0
1651263840000|2022-04-29 20:24:00|4311.4|4302.4|4312.3|4303.3|4312.6|4303.6|4311.4|4302.4|0
1651263850000|2022-04-29 20:24:10|4312.4|4303.4|4312.3|4303.3|4312.9|4303.9|4312|4303|0
1651263860000|2022-04-29 20:24:20|4312.1|4303.1|4312.6|4303.6|4312.6|4303.6|4312.1|4303.1|0
1651263870000|2022-04-29 20:24:30|4312.5|4303.5|4312.9|4303.9|4312.9|4303.9|4312.3|4303.3|0
1651263880000|2022-04-29 20:24:40|4312.8|4303.8|4312.9|4303.9|4312.9|4303.9|4312.6|4303.6|0
1651263890000|2022-04-29 20:24:50|4313.2|4304.2|4313.2|4304.2|4313.2|4304.2|4312.9|4303.9|0
1651263900000|2022-04-29 20:25:00|4313.1|4304.1|4312.9|4303.9|4313.2|4304.2|4312.9|4303.9|0
1651263910000|2022-04-29 20:25:10|4313.2|4304.2|4313.8|4304.8|4313.8|4304.8|4312.8|4303.8|0
1651263920000|2022-04-29 20:25:20|4314.4|4305.4|4314.8|4305.8|4315.1|4306.1|4314.4|4305.4|0
1651263930000|2022-04-29 20:25:30|4314.9|4305.9|4314.8|4305.8|4315.1|4306.1|4314.8|4305.8|0
1651263940000|2022-04-29 20:25:40|4314.6|4305.6|4314.2|4305.2|4314.8|4305.8|4314.2|4305.2|0
1651263950000|2022-04-29 20:25:50|4313.9|4304.9|4313.1|4304.1|4314.2|4305.2|4313.1|4304.1|0
1651263960000|2022-04-29 20:26:00|4312.9|4303.9|4312.9|4303.9|4313.2|4304.2|4312.9|4303.9|0
1651263970000|2022-04-29 20:26:10|4312.6|4303.6|4312.9|4303.9|4312.9|4303.9|4312.6|4303.6|0
1651263980000|2022-04-29 20:26:20|4312.8|4303.8|4312.3|4303.3|4312.8|4303.8|4312.3|4303.3|0
1651263990000|2022-04-29 20:26:30|4312.4|4303.4|4312.6|4303.6|4312.6|4303.6|4312|4303|0
1651264000000|2022-04-29 20:26:40|4312|4303|4312.3|4303.3|4312.3|4303.3|4312|4303|0
1651264010000|2022-04-29 20:26:50|4311.7|4302.7|4312|4303|4312|4303|4311.7|4302.7|0
1651264020000|2022-04-29 20:27:00|4311.7|4302.7|4312.3|4303.3|4312.3|4303.3|4311.7|4302.7|0
1651264030000|2022-04-29 20:27:10|4312.4|4303.4|4312.1|4303.1|4312.6|4303.6|4311.7|4302.7|0
1651264040000|2022-04-29 20:27:20|4312.3|4303.3|4311.7|4302.7|4312.3|4303.3|4311.7|4302.7|0
1651264050000|2022-04-29 20:27:30|4312|4303|4312|4303|4312|4303|4311.7|4302.7|0
1651264060000|2022-04-29 20:27:40|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|4312|4303|0
1651264070000|2022-04-29 20:27:50|4312|4303|4312|4303|4312|4303|4312|4303|0
1651264080000|2022-04-29 20:28:00|4312.1|4303.1|4312.3|4303.3|4312.3|4303.3|4312|4303|0
1651264090000|2022-04-29 20:28:10|4312|4303|4312.3|4303.3|4312.3|4303.3|4312|4303|0
1651264100000|2022-04-29 20:28:20|4312.1|4303.1|4312.3|4303.3|4312.3|4303.3|4312.1|4303.1|0
1651264110000|2022-04-29 20:28:30|4312.1|4303.1|4312.1|4303.1|4312.1|4303.1|4312|4303|0
1651264120000|2022-04-29 20:28:40|4312.3|4303.3|4312|4303|4312.3|4303.3|4312|4303|0
1651264140000|2022-04-29 20:29:00|4311.7|4302.7|4311.5|4302.5|4312|4303|4311.4|4302.4|0
1651264150000|2022-04-29 20:29:10|4311.7|4302.7|4311.7|4302.7|4311.8|4302.8|4311.4|4302.4|0
1651264170000|2022-04-29 20:29:30|4312|4303|4311.7|4302.7|4312|4303|4311.7|4302.7|0
1651264190000|2022-04-29 20:29:50|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|0
1651264200000|2022-04-29 20:30:00|4311.2|4302.2|4311.8|4302.8|4312|4303|4311|4302|0
1651264210000|2022-04-29 20:30:10|4311.7|4302.7|4311.4|4302.4|4311.8|4302.8|4311.4|4302.4|0
1651264220000|2022-04-29 20:30:20|4311.6|4302.6|4312.1|4303.1|4312.3|4303.3|4311.6|4302.6|0
1651264230000|2022-04-29 20:30:30|4312.3|4303.3|4311.7|4302.7|4312.3|4303.3|4311.4|4302.4|0
1651264240000|2022-04-29 20:30:40|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|0
1651264250000|2022-04-29 20:30:50|4311.6|4302.6|4311.7|4302.7|4312|4303|4311.6|4302.6|0
1651264260000|2022-04-29 20:31:00|4311.5|4302.5|4311|4302|4311.5|4302.5|4311|4302|0
1651264270000|2022-04-29 20:31:10|4311.2|4302.2|4311.7|4302.7|4311.7|4302.7|4311.2|4302.2|0
1651264290000|2022-04-29 20:31:30|4311.4|4302.4|4312.3|4303.3|4312.3|4303.3|4311.4|4302.4|0
1651264310000|2022-04-29 20:31:50|4311.9|4302.9|4312|4303|4312|4303|4311.7|4302.7|0
1651264320000|2022-04-29 20:32:00|4311.7|4302.7|4311.7|4302.7|4311.7|4302.7|4311.7|4302.7|0
1651264330000|2022-04-29 20:32:10|4311.4|4302.4|4310.7|4301.7|4311.4|4302.4|4310.7|4301.7|0
1651264340000|2022-04-29 20:32:20|4311.6|4302.6|4312.3|4303.3|4312.3|4303.3|4311.6|4302.6|0
1651264350000|2022-04-29 20:32:30|4312|4303|4312|4303|4312|4303|4312|4303|0
1651264360000|2022-04-29 20:32:40|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|0
1651264410000|2022-04-29 20:33:30|4311.7|4302.7|4312|4303|4312|4303|4311.7|4302.7|0
1651264420000|2022-04-29 20:33:40|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|0
1651264430000|2022-04-29 20:33:50|4312|4303|4312|4303|4312|4303|4311.7|4302.7|0
1651264450000|2022-04-29 20:34:10|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|0
1651264460000|2022-04-29 20:34:20|4312|4303|4312|4303|4312|4303|4312|4303|0
1651264480000|2022-04-29 20:34:40|4312.1|4303.1|4312|4303|4312.1|4303.1|4312|4303|0
1651264490000|2022-04-29 20:34:50|4312.1|4303.1|4312|4303|4312.1|4303.1|4312|4303|0
1651264500000|2022-04-29 20:35:00|4311.7|4302.7|4312.3|4303.3|4312.3|4303.3|4311.7|4302.7|0
1651264510000|2022-04-29 20:35:10|4311.7|4302.7|4312|4303|4312|4303|4311.7|4302.7|0
1651264520000|2022-04-29 20:35:20|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|4312.3|4303.3|0
1651264530000|2022-04-29 20:35:30|4312|4303|4312|4303|4312|4303|4312|4303|0
1651264550000|2022-04-29 20:35:50|4314.2|4305.2|4314.5|4305.5|4314.5|4305.5|4314.2|4305.2|0
1651264570000|2022-04-29 20:36:10|4314.2|4305.2|4314.2|4305.2|4314.2|4305.2|4314|4305|0
1651264590000|2022-04-29 20:36:30|4313.9|4304.9|4314|4305|4314.2|4305.2|4313.9|4304.9|0
1651264600000|2022-04-29 20:36:40|4313.9|4304.9|4313.9|4304.9|4314|4305|4313.9|4304.9|0
1651264610000|2022-04-29 20:36:50|4313.6|4304.6|4313.5|4304.5|4313.6|4304.6|4313.5|4304.5|0
1651264620000|2022-04-29 20:37:00|4313.8|4304.8|4313.5|4304.5|4313.9|4304.9|4313.2|4304.2|0
1651264630000|2022-04-29 20:37:10|4313.3|4304.3|4312.9|4303.9|4313.3|4304.3|4312.8|4303.8|0
1651264640000|2022-04-29 20:37:20|4312.6|4303.6|4313.4|4304.4|4313.7|4304.7|4312.3|4303.3|0
1651264650000|2022-04-29 20:37:30|4313.5|4304.5|4313.5|4304.5|4313.5|4304.5|4312.9|4303.9|0
1651264660000|2022-04-29 20:37:40|4313.8|4304.8|4313.9|4304.9|4313.9|4304.9|4313.5|4304.5|0
1651264680000|2022-04-29 20:38:00|4313.6|4304.6|4313.9|4304.9|4313.9|4304.9|4313.5|4304.5|0
1651264690000|2022-04-29 20:38:10|4314.1|4305.1|4314.2|4305.2|4314.2|4305.2|4314.1|4305.1|0
1651264700000|2022-04-29 20:38:20|4314.4|4305.4|4313.9|4304.9|4314.5|4305.5|4313.9|4304.9|0
1651264710000|2022-04-29 20:38:30|4314|4305|4314|4305|4314.5|4305.5|4313.9|4304.9|0
1651264720000|2022-04-29 20:38:40|4314.2|4305.2|4314.5|4305.5|4314.5|4305.5|4314.2|4305.2|0
1651264730000|2022-04-29 20:38:50|4314.2|4305.2|4314.5|4305.5|4314.5|4305.5|4314.2|4305.2|0
1651264770000|2022-04-29 20:39:30|4315.2|4306.2|4315.2|4306.2|4315.2|4306.2|4315.1|4306.1|0
1651264780000|2022-04-29 20:39:40|4315.4|4306.4|4314.8|4305.8|4315.4|4306.4|4314.8|4305.8|0
1651264790000|2022-04-29 20:39:50|4315.1|4306.1|4315.7|4306.7|4315.7|4306.7|4315.1|4306.1|0
1651264800000|2022-04-29 20:40:00|4316|4307|4315.7|4306.7|4316.3|4307.3|4315.7|4306.7|0
1651264810000|2022-04-29 20:40:10|4315.6|4306.6|4315.6|4306.6|4315.6|4306.6|4315.4|4306.4|0
1651264820000|2022-04-29 20:40:20|4315.7|4306.7|4315.4|4306.4|4315.7|4306.7|4315.4|4306.4|0
1651264830000|2022-04-29 20:40:30|4314.8|4305.8|4314.8|4305.8|4314.8|4305.8|4314.8|4305.8|0
1651264840000|2022-04-29 20:40:40|4314.9|4305.9|4314.8|4305.8|4315.1|4306.1|4314.5|4305.5|0
1651264850000|2022-04-29 20:40:50|4315.1|4306.1|4314.8|4305.8|4315.1|4306.1|4314.8|4305.8|0
1651264860000|2022-04-29 20:41:00|4314.5|4305.5|4315.4|4306.4|4315.4|4306.4|4314.5|4305.5|0
1651264890000|2022-04-29 20:41:30|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|0
1651264900000|2022-04-29 20:41:40|4315.4|4306.4|4315.4|4306.4|4315.4|4306.4|4315.4|4306.4|0
1651264910000|2022-04-29 20:41:50|4315.3|4306.3|4315.1|4306.1|4315.3|4306.3|4315.1|4306.1|0
1651264930000|2022-04-29 20:42:10|4314.8|4305.8|4315.1|4306.1|4315.1|4306.1|4314.8|4305.8|0
1651264940000|2022-04-29 20:42:20|4314.8|4305.8|4314.8|4305.8|4314.8|4305.8|4314.8|4305.8|0
1651264950000|2022-04-29 20:42:30|4314.9|4305.9|4314.9|4305.9|4314.9|4305.9|4314.8|4305.8|0
1651264960000|2022-04-29 20:42:40|4315.1|4306.1|4314.8|4305.8|4315.1|4306.1|4314.8|4305.8|0
1651264970000|2022-04-29 20:42:50|4314.5|4305.5|4314.7|4305.7|4314.7|4305.7|4314.5|4305.5|0
1651264980000|2022-04-29 20:43:00|4314.8|4305.8|4314.2|4305.2|4314.9|4305.9|4314.2|4305.2|0
1651264990000|2022-04-29 20:43:10|4314.3|4305.3|4314.5|4305.5|4314.5|4305.5|4314.2|4305.2|0
1651265000000|2022-04-29 20:43:20|4314.6|4305.6|4314.2|4305.2|4314.6|4305.6|4314.2|4305.2|0
1651265010000|2022-04-29 20:43:30|4313.9|4304.9|4314.2|4305.2|4314.2|4305.2|4313.9|4304.9|0
1651265020000|2022-04-29 20:43:40|4314.4|4305.4|4314.5|4305.5|4314.5|4305.5|4314.4|4305.4|0
1651265030000|2022-04-29 20:43:50|4313.6|4304.6|4313.9|4304.9|4313.9|4304.9|4313.5|4304.5|0
1651265050000|2022-04-29 20:44:10|4313.6|4304.6|4313.5|4304.5|4313.6|4304.6|4313.4|4304.4|0
1651265060000|2022-04-29 20:44:20|4313.3|4304.3|4313.5|4304.5|4313.5|4304.5|4313.2|4304.2|0
1651265070000|2022-04-29 20:44:30|4313.3|4304.3|4312.9|4303.9|4313.3|4304.3|4312.9|4303.9|0
1651265080000|2022-04-29 20:44:40|4312.8|4303.8|4312.3|4303.3|4312.8|4303.8|4312.3|4303.3|0
1651265090000|2022-04-29 20:44:50|4312|4303|4312|4303|4312.3|4303.3|4312|4303|0
1651265100000|2022-04-29 20:45:00|4311.7|4302.7|4312|4303|4312.1|4303.1|4311.7|4302.7|0
1651265110000|2022-04-29 20:45:10|4312.3|4303.3|4313.1|4304.1|4313.2|4304.2|4312|4303|0
1651265120000|2022-04-29 20:45:20|4313.2|4304.2|4313.9|4304.9|4314.2|4305.2|4313.2|4304.2|0
1651265130000|2022-04-29 20:45:30|4314|4305|4313.5|4304.5|4314.2|4305.2|4313.5|4304.5|0
1651265140000|2022-04-29 20:45:40|4313.4|4304.4|4313.9|4304.9|4314.2|4305.2|4313.4|4304.4|0
1651265150000|2022-04-29 20:45:50|4313.6|4304.6|4312.9|4303.9|4313.6|4304.6|4312.9|4303.9|0
1651265160000|2022-04-29 20:46:00|4313.2|4304.2|4313.2|4304.2|4313.2|4304.2|4312.9|4303.9|0
1651265170000|2022-04-29 20:46:10|4313.8|4304.8|4313.9|4304.9|4313.9|4304.9|4313.5|4304.5|0
1651265190000|2022-04-29 20:46:30|4313.6|4304.6|4313.2|4304.2|4313.6|4304.6|4313.2|4304.2|0
1651265200000|2022-04-29 20:46:40|4312.9|4303.9|4312.9|4303.9|4312.9|4303.9|4312.9|4303.9|0
1651265220000|2022-04-29 20:47:00|4313.1|4304.1|4313.9|4304.9|4313.9|4304.9|4313.1|4304.1|0
1651265230000|2022-04-29 20:47:10|4314.1|4305.1|4313.9|4304.9|4314.2|4305.2|4313.9|4304.9|0
1651265240000|2022-04-29 20:47:20|4314.1|4305.1|4314.5|4305.5|4314.5|4305.5|4314.1|4305.1|0
1651265250000|2022-04-29 20:47:30|4314.2|4305.2|4314.2|4305.2|4314.2|4305.2|4314.2|4305.2|0
1651265260000|2022-04-29 20:47:40|4314.4|4305.4|4314.5|4305.5|4314.6|4305.6|4314.4|4305.4|0
1651265270000|2022-04-29 20:47:50|4314.2|4305.2|4314.5|4305.5|4314.5|4305.5|4314.2|4305.2|0
1651265280000|2022-04-29 20:48:00|4314.7|4305.7|4315.1|4306.1|4315.1|4306.1|4314.7|4305.7|0
1651265290000|2022-04-29 20:48:10|4314.8|4305.8|4314.2|4305.2|4314.8|4305.8|4314.2|4305.2|0
1651265300000|2022-04-29 20:48:20|4314|4305|4313.9|4304.9|4314|4305|4313.9|4304.9|0
1651265310000|2022-04-29 20:48:30|4313.7|4304.7|4313.5|4304.5|4313.7|4304.7|4313.5|4304.5|0
1651265320000|2022-04-29 20:48:40|4313.7|4304.7|4313.5|4304.5|4313.9|4304.9|4313.5|4304.5|0
1651265330000|2022-04-29 20:48:50|4313.7|4304.7|4314.2|4305.2|4314.2|4305.2|4313.5|4304.5|0
1651265340000|2022-04-29 20:49:00|4314.4|4305.4|4315.1|4306.1|4315.1|4306.1|4314.4|4305.4|0
1651265350000|2022-04-29 20:49:10|4315.2|4306.2|4315.1|4306.1|4315.6|4306.6|4315.1|4306.1|0
1651265360000|2022-04-29 20:49:20|4314.9|4305.9|4314.8|4305.8|4315.1|4306.1|4314.2|4305.2|0
1651265370000|2022-04-29 20:49:30|4314.5|4305.5|4313.7|4304.7|4314.5|4305.5|4313.5|4304.5|0
1651265380000|2022-04-29 20:49:40|4313.8|4304.8|4314.2|4305.2|4314.3|4305.3|4313.8|4304.8|0
1651265390000|2022-04-29 20:49:50|4314.3|4305.3|4313.9|4304.9|4314.5|4305.5|4313.9|4304.9|0
1651265400000|2022-04-29 20:50:00|4313.6|4304.6|4312.9|4303.9|4313.6|4304.6|4312.9|4303.9|0
1651265410000|2022-04-29 20:50:10|4312.8|4303.8|4313.2|4304.2|4313.4|4304.4|4312.6|4303.6|0
1651265420000|2022-04-29 20:50:20|4313.5|4304.5|4313.5|4304.5|4313.5|4304.5|4313.2|4304.2|0
1651265430000|2022-04-29 20:50:30|4313.3|4304.3|4313.2|4304.2|4313.5|4304.5|4313.2|4304.2|0
1651265440000|2022-04-29 20:50:40|4313.4|4304.4|4313.9|4304.9|4313.9|4304.9|4313.2|4304.2|0
1651265450000|2022-04-29 20:50:50|4314.1|4305.1|4314.5|4305.5|4314.5|4305.5|4314.1|4305.1|0
1651265460000|2022-04-29 20:51:00|4314.2|4305.2|4314.2|4305.2|4314.2|4305.2|4314.2|4305.2|0
1651265480000|2022-04-29 20:51:20|4313.6|4304.6|4313.9|4304.9|4313.9|4304.9|4313.2|4304.2|0
1651265490000|2022-04-29 20:51:30|4314.1|4305.1|4314.2|4305.2|4314.2|4305.2|4314.1|4305.1|0
1651265500000|2022-04-29 20:51:40|4314|4305|4314.2|4305.2|4314.2|4305.2|4314|4305|0
1651265510000|2022-04-29 20:51:50|4314|4305|4314.2|4305.2|4314.2|4305.2|4314|4305|0
1651265520000|2022-04-29 20:52:00|4314|4305|4314.2|4305.2|4314.2|4305.2|4314|4305|0
1651265540000|2022-04-29 20:52:20|4314|4305|4314.2|4305.2|4314.3|4305.3|4314|4305|0
1651265550000|2022-04-29 20:52:30|4314.4|4305.4|4314.5|4305.5|4314.5|4305.5|4314.4|4305.4|0
1651265560000|2022-04-29 20:52:40|4314.3|4305.3|4314.5|4305.5|4314.5|4305.5|4314.3|4305.3|0
1651265570000|2022-04-29 20:52:50|4313.9|4304.9|4314.2|4305.2|4314.2|4305.2|4313.9|4304.9|0
1651265580000|2022-04-29 20:53:00|4314|4305|4314.2|4305.2|4314.2|4305.2|4313.9|4304.9|0
1651265590000|2022-04-29 20:53:10|4314.7|4305.7|4314.8|4305.8|4314.8|4305.8|4314.5|4305.5|0
1651265600000|2022-04-29 20:53:20|4315.1|4306.1|4315.4|4306.4|4315.4|4306.4|4315.1|4306.1|0
1651265610000|2022-04-29 20:53:30|4314.8|4305.8|4315.4|4306.4|4315.4|4306.4|4314.8|4305.8|0
1651265620000|2022-04-29 20:53:40|4315.3|4306.3|4315.4|4306.4|4315.4|4306.4|4315.2|4306.2|0
1651265630000|2022-04-29 20:53:50|4315.1|4306.1|4314.5|4305.5|4315.1|4306.1|4314.5|4305.5|0
1651265640000|2022-04-29 20:54:00|4314.3|4305.3|4314.5|4305.5|4314.6|4305.6|4314.2|4305.2|0
1651265660000|2022-04-29 20:54:20|4315|4306|4314.8|4305.8|4315.1|4306.1|4314.8|4305.8|0
1651265670000|2022-04-29 20:54:30|4314.9|4305.9|4315.4|4306.4|4315.4|4306.4|4314.8|4305.8|0
1651265680000|2022-04-29 20:54:40|4315.1|4306.1|4314.9|4305.9|4315.1|4306.1|4314.9|4305.9|0
1651265690000|2022-04-29 20:54:50|4314.8|4305.8|4315.1|4306.1|4315.1|4306.1|4314.8|4305.8|0
1651265700000|2022-04-29 20:55:00|4314.8|4305.8|4315.4|4306.4|4315.4|4306.4|4314.8|4305.8|0
1651265710000|2022-04-29 20:55:10|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|0
1651265720000|2022-04-29 20:55:20|4315.6|4306.6|4315.7|4306.7|4316|4307|4315.4|4306.4|0
1651265730000|2022-04-29 20:55:30|4315.6|4306.6|4315.7|4306.7|4315.7|4306.7|4315.6|4306.6|0
1651265740000|2022-04-29 20:55:40|4315.9|4306.9|4316|4307|4316|4307|4315.9|4306.9|0
1651265750000|2022-04-29 20:55:50|4315.9|4306.9|4316|4307|4316|4307|4315.9|4306.9|0
1651265760000|2022-04-29 20:56:00|4315.7|4306.7|4316|4307|4316|4307|4315.7|4306.7|0
1651265770000|2022-04-29 20:56:10|4315.5|4306.5|4315.4|4306.4|4315.5|4306.5|4315.4|4306.4|0
1651265780000|2022-04-29 20:56:20|4315.1|4306.1|4315.4|4306.4|4316|4307|4315.1|4306.1|0
1651265790000|2022-04-29 20:56:30|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|4315.7|4306.7|0
1651265810000|2022-04-29 20:56:50|4316|4307|4316|4307|4316|4307|4316|4307|0
1651265820000|2022-04-29 20:57:00|4315.9|4306.9|4316.3|4307.3|4316.3|4307.3|4315.9|4306.9|0
1651265830000|2022-04-29 20:57:10|4316.2|4307.2|4316.3|4307.3|4316.3|4307.3|4316.2|4307.2|0
1651265840000|2022-04-29 20:57:20|4316.1|4307.1|4316.3|4307.3|4316.3|4307.3|4316|4307|0
1651265880000|2022-04-29 20:58:00|4315.8|4306.8|4315.7|4306.7|4316.2|4307.2|4315.7|4306.7|0
1651265900000|2022-04-29 20:58:20|4315.6|4306.6|4316|4307|4316|4307|4315.4|4306.4|0
1651265910000|2022-04-29 20:58:30|4315.7|4306.7|4316|4307|4316.3|4307.3|4315.7|4306.7|0
1651265920000|2022-04-29 20:58:40|4316.3|4307.3|4316.3|4307.3|4316.3|4307.3|4316.3|4307.3|0
1651265930000|2022-04-29 20:58:50|4315.2|4306.2|4315.1|4306.1|4315.2|4306.2|4315.1|4306.1|0
1651265940000|2022-04-29 20:59:00|4314.9|4305.9|4314.5|4305.5|4315.9|4306.9|4314.2|4305.2|0
1651265950000|2022-04-29 20:59:10|4314.3|4305.3|4313.9|4304.9|4314.5|4305.5|4313.9|4304.9|0
1651265960000|2022-04-29 20:59:20|4314.1|4305.1|4314.9|4305.9|4314.9|4305.9|4314.1|4305.1|0
1651265970000|2022-04-29 20:59:30|4315.2|4306.2|4314.2|4305.2|4315.7|4306.7|4314.2|4305.2|0
1651265980000|2022-04-29 20:59:40|4314.9|4305.9|4314.8|4305.8|4315.1|4306.1|4314.6|4305.6|0
1651265990000|2022-04-29 20:59:50|4314.9|4305.9|4314.9|4305.9|4316.5|4307.5|4314.9|4305.9|0
1651266000000|2022-04-29 21:00:00|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|0
1651442520000|2022-05-01 22:02:00|4318.5|4309.5|4319.7|4310.7|4320|4311|4318.5|4309.5|0
1651442530000|2022-05-01 22:02:10|4319.6|4310.6|4321.1|4312.1|4321.2|4312.2|4319.6|4310.6|0
1651442540000|2022-05-01 22:02:20|4321.2|4312.2|4320.7|4311.7|4321.2|4312.2|4320.3|4311.3|0
1651442550000|2022-05-01 22:02:30|4320.6|4311.6|4320.8|4311.8|4321.2|4312.2|4320.6|4311.6|0
1651442560000|2022-05-01 22:02:40|4321|4312|4320.1|4311.1|4321|4312|4319.6|4310.6|0
1651442570000|2022-05-01 22:02:50|4320|4311|4319.9|4310.9|4320|4311|4318.8|4309.8|0
1651442580000|2022-05-01 22:03:00|4319.8|4310.8|4321.5|4312.5|4322.8|4313.8|4319.7|4310.7|0
1651442590000|2022-05-01 22:03:10|4321.1|4312.1|4320.1|4311.1|4321.5|4312.5|4319.8|4310.8|0
1651442600000|2022-05-01 22:03:20|4319.8|4310.8|4319.9|4310.9|4320.1|4311.1|4319.4|4310.4|0
1651442610000|2022-05-01 22:03:30|4320.1|4311.1|4321.5|4312.5|4321.5|4312.5|4319.6|4310.6|0
1651442620000|2022-05-01 22:03:40|4321.4|4312.4|4323.4|4314.4|4323.4|4314.4|4321|4312|0
1651442630000|2022-05-01 22:03:50|4323.6|4314.6|4324.9|4315.9|4325|4316|4323.3|4314.3|0
1651442640000|2022-05-01 22:04:00|4325|4316|4323.8|4314.8|4325.3|4316.3|4323.7|4314.7|0
1651442650000|2022-05-01 22:04:10|4323.7|4314.7|4328.8|4319.8|4328.8|4319.8|4323.5|4314.5|0
1651442660000|2022-05-01 22:04:20|4328.5|4319.5|4329.6|4320.6|4329.8|4320.8|4328.5|4319.5|0
1651442670000|2022-05-01 22:04:30|4329.5|4320.5|4329.5|4320.5|4329.8|4320.8|4329.5|4320.5|0
1651442680000|2022-05-01 22:04:40|4329.6|4320.6|4328.8|4319.8|4329.6|4320.6|4328.8|4319.8|0
1651442690000|2022-05-01 22:04:50|4328.5|4319.5|4328.6|4319.6|4328.6|4319.6|4328.5|4319.5|0
1651442700000|2022-05-01 22:05:00|4328.5|4319.5|4329.1|4320.1|4329.5|4320.5|4328.5|4319.5|0
1651442710000|2022-05-01 22:05:10|4329|4320|4328.8|4319.8|4329|4320|4328.5|4319.5|0
1651442720000|2022-05-01 22:05:20|4328|4319|4329.2|4320.2|4329.2|4320.2|4327.9|4318.9|0
1651442730000|2022-05-01 22:05:30|4328.6|4319.6|4327.6|4318.6|4329|4320|4327.6|4318.6|0
1651442740000|2022-05-01 22:05:40|4327.4|4318.4|4328.9|4319.9|4329|4320|4327.4|4318.4|0
1651442750000|2022-05-01 22:05:50|4328.7|4319.7|4328.4|4319.4|4328.7|4319.7|4327.9|4318.9|0
1651442760000|2022-05-01 22:06:00|4328.2|4319.2|4328.4|4319.4|4328.4|4319.4|4327.9|4318.9|0
1651442770000|2022-05-01 22:06:10|4328.2|4319.2|4327.9|4318.9|4328.2|4319.2|4327.6|4318.6|0
1651442780000|2022-05-01 22:06:20|4327.7|4318.7|4326.6|4317.6|4327.7|4318.7|4326.6|4317.6|0
1651442790000|2022-05-01 22:06:30|4326.5|4317.5|4325.5|4316.5|4326.5|4317.5|4325.4|4316.4|0
1651442800000|2022-05-01 22:06:40|4325.7|4316.7|4325.8|4316.8|4326.8|4317.8|4325.5|4316.5|0
1651442810000|2022-05-01 22:06:50|4325.7|4316.7|4326.2|4317.2|4326.2|4317.2|4325.5|4316.5|0
1651442820000|2022-05-01 22:07:00|4326.3|4317.3|4325.7|4316.7|4326.3|4317.3|4325.5|4316.5|0
1651442830000|2022-05-01 22:07:10|4325.5|4316.5|4324.9|4315.9|4325.5|4316.5|4324.6|4315.6|0
1651442840000|2022-05-01 22:07:20|4324.7|4315.7|4322.7|4313.7|4325.4|4316.4|4322.7|4313.7|0
1651442850000|2022-05-01 22:07:30|4322.6|4313.6|4321.4|4312.4|4322.7|4313.7|4321.4|4312.4|0
1651442860000|2022-05-01 22:07:40|4321.3|4312.3|4322.1|4313.1|4322.1|4313.1|4321.1|4312.1|0
1651442870000|2022-05-01 22:07:50|4321.9|4312.9|4321.4|4312.4|4321.9|4312.9|4321.1|4312.1|0
1651442880000|2022-05-01 22:08:00|4321.3|4312.3|4321.3|4312.3|4321.4|4312.4|4321.1|4312.1|0
1651442890000|2022-05-01 22:08:10|4321.1|4312.1|4320.9|4311.9|4321.4|4312.4|4320.9|4311.9|0
1651442900000|2022-05-01 22:08:20|4321.1|4312.1|4322.1|4313.1|4322.3|4313.3|4321.1|4312.1|0
1651442910000|2022-05-01 22:08:30|4322.3|4313.3|4322.5|4313.5|4323|4314|4322.3|4313.3|0
1651442920000|2022-05-01 22:08:40|4322.6|4313.6|4323.1|4314.1|4323.1|4314.1|4322.5|4313.5|0
1651442930000|2022-05-01 22:08:50|4323|4314|4322.8|4313.8|4323|4314|4322.5|4313.5|0
1651442940000|2022-05-01 22:09:00|4322.5|4313.5|4322.5|4313.5|4322.6|4313.6|4322.2|4313.2|0
1651442950000|2022-05-01 22:09:10|4323.3|4314.3|4323.2|4314.2|4323.8|4314.8|4323.2|4314.2|0
1651442960000|2022-05-01 22:09:20|4323.4|4314.4|4324.2|4315.2|4324.2|4315.2|4323.4|4314.4|0
1651442970000|2022-05-01 22:09:30|4324.5|4315.5|4324.3|4315.3|4324.5|4315.5|4324|4315|0
1651442980000|2022-05-01 22:09:40|4324.6|4315.6|4324.6|4315.6|4324.6|4315.6|4324|4315|0
1651442990000|2022-05-01 22:09:50|4324.9|4315.9|4324.5|4315.5|4325.1|4316.1|4324.5|4315.5|0
1651443000000|2022-05-01 22:10:00|4324.6|4315.6|4324.8|4315.8|4324.8|4315.8|4324.6|4315.6|0
1651443010000|2022-05-01 22:10:10|4325.4|4316.4|4325.6|4316.6|4325.6|4316.6|4325.1|4316.1|0
1651443020000|2022-05-01 22:10:20|4325.5|4316.5|4325.5|4316.5|4326.3|4317.3|4325.5|4316.5|0
1651443030000|2022-05-01 22:10:30|4325.6|4316.6|4326|4317|4326.3|4317.3|4325.6|4316.6|0
1651443040000|2022-05-01 22:10:40|4326.1|4317.1|4326.6|4317.6|4326.6|4317.6|4326|4317|0
1651443050000|2022-05-01 22:10:50|4326.4|4317.4|4326.4|4317.4|4326.4|4317.4|4326.3|4317.3|0
1651443060000|2022-05-01 22:11:00|4326.3|4317.3|4326.3|4317.3|4326.6|4317.6|4326.3|4317.3|0
1651443070000|2022-05-01 22:11:10|4326|4317|4325.3|4316.3|4326|4317|4325.3|4316.3|0
1651443080000|2022-05-01 22:11:20|4325|4316|4324.7|4315.7|4325|4316|4324.7|4315.7|0
1651443090000|2022-05-01 22:11:30|4324.8|4315.8|4325.8|4316.8|4325.8|4316.8|4324.8|4315.8|0
1651443100000|2022-05-01 22:11:40|4325.7|4316.7|4326.6|4317.6|4326.8|4317.8|4325.6|4316.6|0
1651443110000|2022-05-01 22:11:50|4326.5|4317.5|4326.8|4317.8|4327.1|4318.1|4326.4|4317.4|0
1651443120000|2022-05-01 22:12:00|4326.9|4317.9|4325.9|4316.9|4326.9|4317.9|4325.9|4316.9|0
1651443130000|2022-05-01 22:12:10|4325.8|4316.8|4325|4316|4325.8|4316.8|4324.8|4315.8|0
1651443140000|2022-05-01 22:12:20|4324.8|4315.8|4324.2|4315.2|4324.8|4315.8|4323.8|4314.8|0
1651443150000|2022-05-01 22:12:30|4323.9|4314.9|4323.8|4314.8|4323.9|4314.9|4323.8|4314.8|0
1651443160000|2022-05-01 22:12:40|4322.8|4313.8|4323.4|4314.4|4324.2|4315.2|4322.6|4313.6|0
1651443170000|2022-05-01 22:12:50|4323.5|4314.5|4323.7|4314.7|4323.8|4314.8|4323.5|4314.5|0
1651443180000|2022-05-01 22:13:00|4323.8|4314.8|4323.4|4314.4|4323.8|4314.8|4323.4|4314.4|0
1651443190000|2022-05-01 22:13:10|4323.5|4314.5|4322.7|4313.7|4323.5|4314.5|4322.7|4313.7|0
1651443200000|2022-05-01 22:13:20|4322.6|4313.6|4322.7|4313.7|4322.7|4313.7|4322.3|4313.3|0
1651443210000|2022-05-01 22:13:30|4322.3|4313.3|4322.1|4313.1|4322.3|4313.3|4321.9|4312.9|0
1651443220000|2022-05-01 22:13:40|4322|4313|4321.9|4312.9|4322.3|4313.3|4321.9|4312.9|0
1651443230000|2022-05-01 22:13:50|4321.7|4312.7|4321|4312|4321.7|4312.7|4321|4312|0
1651443240000|2022-05-01 22:14:00|4321.3|4312.3|4321|4312|4321.3|4312.3|4321|4312|0
1651443250000|2022-05-01 22:14:10|4321.3|4312.3|4321|4312|4321.3|4312.3|4320.7|4311.7|0
1651443260000|2022-05-01 22:14:20|4320.8|4311.8|4320.2|4311.2|4320.8|4311.8|4320.2|4311.2|0
1651443270000|2022-05-01 22:14:30|4320|4311|4320.7|4311.7|4321|4312|4320|4311|0
1651443280000|2022-05-01 22:14:40|4320.8|4311.8|4320.5|4311.5|4321|4312|4320|4311|0
1651443290000|2022-05-01 22:14:50|4320.6|4311.6|4319.4|4310.4|4320.7|4311.7|4319.4|4310.4|0
1651443300000|2022-05-01 22:15:00|4319.5|4310.5|4320|4311|4320|4311|4319.5|4310.5|0
1651443310000|2022-05-01 22:15:10|4319.7|4310.7|4319.7|4310.7|4320.5|4311.5|4319.7|4310.7|0
1651443320000|2022-05-01 22:15:20|4319.6|4310.6|4319.4|4310.4|4319.6|4310.6|4318.9|4309.9|0
1651443330000|2022-05-01 22:15:30|4319.2|4310.2|4317.9|4308.9|4319.4|4310.4|4317.9|4308.9|0
1651443340000|2022-05-01 22:15:40|4317.8|4308.8|4316.9|4307.9|4318.1|4309.1|4316.9|4307.9|0
1651443350000|2022-05-01 22:15:50|4317.1|4308.1|4316.2|4307.2|4317.1|4308.1|4315.5|4306.5|0
1651443360000|2022-05-01 22:16:00|4316.3|4307.3|4316.8|4307.8|4316.8|4307.8|4316.3|4307.3|0
1651443370000|2022-05-01 22:16:10|4316.2|4307.2|4317.1|4308.1|4317.1|4308.1|4316.2|4307.2|0
1651443380000|2022-05-01 22:16:20|4317|4308|4316.3|4307.3|4317.1|4308.1|4316.3|4307.3|0
1651443390000|2022-05-01 22:16:30|4316.2|4307.2|4317.3|4308.3|4317.6|4308.6|4316.2|4307.2|0
1651443400000|2022-05-01 22:16:40|4317.4|4308.4|4316.8|4307.8|4317.4|4308.4|4316.8|4307.8|0
1651443410000|2022-05-01 22:16:50|4316.5|4307.5|4315.7|4306.7|4316.5|4307.5|4315.5|4306.5|0
1651443420000|2022-05-01 22:17:00|4315.5|4306.5|4316.3|4307.3|4316.8|4307.8|4315.5|4306.5|0
1651443430000|2022-05-01 22:17:10|4316.5|4307.5|4316.2|4307.2|4316.5|4307.5|4316.2|4307.2|0
1651443440000|2022-05-01 22:17:20|4316|4307|4316.3|4307.3|4316.5|4307.5|4316|4307|0
1651443450000|2022-05-01 22:17:30|4316.5|4307.5|4316.2|4307.2|4316.6|4307.6|4316.2|4307.2|0
1651443460000|2022-05-01 22:17:40|4316.3|4307.3|4317.3|4308.3|4317.7|4308.7|4316.3|4307.3|0
1651443470000|2022-05-01 22:17:50|4317.4|4308.4|4316.9|4307.9|4317.4|4308.4|4316.6|4307.6|0
1651443480000|2022-05-01 22:18:00|4316.8|4307.8|4317.1|4308.1|4317.1|4308.1|4316.8|4307.8|0
1651443490000|2022-05-01 22:18:10|4317|4308|4317.1|4308.1|4317.6|4308.6|4316.9|4307.9|0
1651443500000|2022-05-01 22:18:20|4317.2|4308.2|4317.1|4308.1|4317.4|4308.4|4317.1|4308.1|0
1651443510000|2022-05-01 22:18:30|4317.2|4308.2|4316.8|4307.8|4317.4|4308.4|4316.8|4307.8|0
1651443520000|2022-05-01 22:18:40|4316.5|4307.5|4316.6|4307.6|4316.6|4307.6|4316.5|4307.5|0
1651443530000|2022-05-01 22:18:50|4316.5|4307.5|4316.5|4307.5|4316.8|4307.8|4316.5|4307.5|0
1651443540000|2022-05-01 22:19:00|4316.3|4307.3|4316.5|4307.5|4316.5|4307.5|4316.2|4307.2|0
1651443550000|2022-05-01 22:19:10|4316.6|4307.6|4316.8|4307.8|4316.8|4307.8|4316.5|4307.5|0
1651443560000|2022-05-01 22:19:20|4317.1|4308.1|4316.9|4307.9|4317.1|4308.1|4316.9|4307.9|0
1651443570000|2022-05-01 22:19:30|4317.1|4308.1|4317.3|4308.3|4317.4|4308.4|4317.1|4308.1|0
1651443580000|2022-05-01 22:19:40|4317.4|4308.4|4317.1|4308.1|4317.7|4308.7|4316.8|4307.8|0
1651443590000|2022-05-01 22:19:50|4317.7|4308.7|4317.7|4308.7|4318.1|4309.1|4317.7|4308.7|0
1651443600000|2022-05-01 22:20:00|4317.9|4308.9|4317.4|4308.4|4317.9|4308.9|4317.4|4308.4|0
1651443610000|2022-05-01 22:20:10|4318.1|4309.1|4318.4|4309.4|4318.7|4309.7|4318.1|4309.1|0
1651443620000|2022-05-01 22:20:20|4318.2|4309.2|4317.7|4308.7|4318.4|4309.4|4317.7|4308.7|0
1651443630000|2022-05-01 22:20:30|4317.6|4308.6|4317.1|4308.1|4317.7|4308.7|4317.1|4308.1|0
1651443640000|2022-05-01 22:20:40|4317|4308|4317.7|4308.7|4317.7|4308.7|4316.9|4307.9|0
1651443650000|2022-05-01 22:20:50|4316.6|4307.6|4316.2|4307.2|4316.6|4307.6|4315.8|4306.8|0
1651443660000|2022-05-01 22:21:00|4316|4307|4314.7|4305.7|4316|4307|4314.7|4305.7|0
1651443670000|2022-05-01 22:21:10|4314.6|4305.6|4315|4306|4315.3|4306.3|4314.6|4305.6|0
1651443680000|2022-05-01 22:21:20|4315.2|4306.2|4314.9|4305.9|4315.2|4306.2|4314.7|4305.7|0
1651443690000|2022-05-01 22:21:30|4315|4306|4314.9|4305.9|4315.2|4306.2|4314.7|4305.7|0
1651443700000|2022-05-01 22:21:40|4315|4306|4314.6|4305.6|4315|4306|4314.6|4305.6|0
1651443710000|2022-05-01 22:21:50|4314.3|4305.3|4313.6|4304.6|4314.4|4305.4|4313.4|4304.4|0
1651443720000|2022-05-01 22:22:00|4313.5|4304.5|4313.3|4304.3|4313.6|4304.6|4313.3|4304.3|0
1651443730000|2022-05-01 22:22:10|4313.1|4304.1|4312.3|4303.3|4313.3|4304.3|4312.3|4303.3|0
1651443740000|2022-05-01 22:22:20|4312|4303|4311.7|4302.7|4312|4303|4311.7|4302.7|0
1651443750000|2022-05-01 22:22:30|4311.5|4302.5|4309.8|4300.8|4311.7|4302.7|4309.8|4300.8|0
1651443760000|2022-05-01 22:22:40|4309.5|4300.5|4304.2|4295.2|4309.5|4300.5|4303.8|4294.8|0
1651443770000|2022-05-01 22:22:50|4304|4295|4305.3|4296.3|4305.4|4296.4|4303.8|4294.8|0
1651443780000|2022-05-01 22:23:00|4305|4296|4303.1|4294.1|4305.1|4296.1|4303.1|4294.1|0
1651443790000|2022-05-01 22:23:10|4302.8|4293.8|4299.9|4290.9|4302.8|4293.8|4299.6|4290.6|0
1651443800000|2022-05-01 22:23:20|4300|4291|4299.9|4290.9|4300.8|4291.8|4299.9|4290.9|0
1651443810000|2022-05-01 22:23:30|4300|4291|4298.9|4289.9|4300.2|4291.2|4298.6|4289.6|0
1651443820000|2022-05-01 22:23:40|4299.2|4290.2|4299.9|4290.9|4299.9|4290.9|4298.6|4289.6|0
1651443830000|2022-05-01 22:23:50|4299.7|4290.7|4301.7|4292.7|4302.5|4293.5|4299.1|4290.1|0
1651443840000|2022-05-01 22:24:00|4301.4|4292.4|4299|4290|4301.5|4292.5|4298.8|4289.8|0
1651443850000|2022-05-01 22:24:10|4298.9|4289.9|4295.6|4286.6|4299.1|4290.1|4295.6|4286.6|0
1651443860000|2022-05-01 22:24:20|4295.4|4286.4|4297|4288|4297.6|4288.6|4295|4286|0
1651443870000|2022-05-01 22:24:30|4297.3|4288.3|4297|4288|4297.3|4288.3|4296.7|4287.7|0
1651443880000|2022-05-01 22:24:40|4296.9|4287.9|4296.1|4287.1|4297.2|4288.2|4296.1|4287.1|0
1651443890000|2022-05-01 22:24:50|4295.9|4286.9|4295.9|4286.9|4296.4|4287.4|4295.7|4286.7|0
1651443900000|2022-05-01 22:25:00|4295.8|4286.8|4296.4|4287.4|4296.4|4287.4|4295.1|4286.1|0
1651443910000|2022-05-01 22:25:10|4296.2|4287.2|4295.7|4286.7|4297.3|4288.3|4295.7|4286.7|0
1651443920000|2022-05-01 22:25:20|4295.2|4286.2|4295.9|4286.9|4295.9|4286.9|4295.1|4286.1|0
1651443930000|2022-05-01 22:25:30|4295.8|4286.8|4295.7|4286.7|4295.9|4286.9|4295.4|4286.4|0
1651443940000|2022-05-01 22:25:40|4296|4287|4297|4288|4297.3|4288.3|4296|4287|0
1651443950000|2022-05-01 22:25:50|4296.7|4287.7|4295.7|4286.7|4296.7|4287.7|4295.7|4286.7|0
1651443960000|2022-05-01 22:26:00|4295.6|4286.6|4294.8|4285.8|4295.6|4286.6|4293.8|4284.8|0
1651443970000|2022-05-01 22:26:10|4294.5|4285.5|4293.6|4284.6|4294.5|4285.5|4293.5|4284.5|0
1651443980000|2022-05-01 22:26:20|4293.7|4284.7|4294|4285|4294.8|4285.8|4293.7|4284.7|0
1651443990000|2022-05-01 22:26:30|4293.7|4284.7|4292.9|4283.9|4293.7|4284.7|4292.6|4283.6|0
1651444000000|2022-05-01 22:26:40|4292.7|4283.7|4292.7|4283.7|4294.6|4285.6|4292.6|4283.6|0
1651444010000|2022-05-01 22:26:50|4292.6|4283.6|4291.9|4282.9|4292.7|4283.7|4291.7|4282.7|0
1651444020000|2022-05-01 22:27:00|4291.6|4282.6|4284.6|4275.6|4291.6|4282.6|4284.6|4275.6|0
1651444030000|2022-05-01 22:27:10|4284.7|4275.7|4285|4276|4285.2|4276.2|4284.4|4275.4|0
1651444040000|2022-05-01 22:27:20|4285.1|4276.1|4285.4|4276.4|4286|4277|4284.7|4275.7|0
1651444050000|2022-05-01 22:27:30|4285.2|4276.2|4284.8|4275.8|4285.2|4276.2|4284.4|4275.4|0
1651444060000|2022-05-01 22:27:40|4284.7|4275.7|4286.2|4277.2|4286.2|4277.2|4284.6|4275.6|0
1651444070000|2022-05-01 22:27:50|4286.3|4277.3|4285.7|4276.7|4286.3|4277.3|4284.5|4275.5|0
1651444080000|2022-05-01 22:28:00|4285.6|4276.6|4286.4|4277.4|4286.4|4277.4|4285.6|4276.6|0
1651444090000|2022-05-01 22:28:10|4286.5|4277.5|4286.7|4277.7|4287|4278|4286.5|4277.5|0
1651444100000|2022-05-01 22:28:20|4287.2|4278.2|4288.3|4279.3|4288.3|4279.3|4286.9|4277.9|0
1651444110000|2022-05-01 22:28:30|4288|4279|4289.3|4280.3|4289.4|4280.4|4288|4279|0
1651444120000|2022-05-01 22:28:40|4289|4280|4288.8|4279.8|4289.3|4280.3|4288.8|4279.8|0
1651444130000|2022-05-01 22:28:50|4289|4280|4286.3|4277.3|4289|4280|4286.1|4277.1|0
1651444140000|2022-05-01 22:29:00|4286.1|4277.1|4285.5|4276.5|4286.6|4277.6|4285.3|4276.3|0
1651444150000|2022-05-01 22:29:10|4285.6|4276.6|4284.7|4275.7|4285.6|4276.6|4284.5|4275.5|0
1651444160000|2022-05-01 22:29:20|4285|4276|4286.7|4277.7|4287.1|4278.1|4285|4276|0
1651444170000|2022-05-01 22:29:30|4286.5|4277.5|4285.6|4276.6|4286.7|4277.7|4285.5|4276.5|0
1651444180000|2022-05-01 22:29:40|4285.3|4276.3|4284.4|4275.4|4285.5|4276.5|4284.4|4275.4|0
1651444190000|2022-05-01 22:29:50|4284.1|4275.1|4284.7|4275.7|4285.6|4276.6|4283.7|4274.7|0
1651444200000|2022-05-01 22:30:00|4284.4|4275.4|4285.3|4276.3|4286.3|4277.3|4284.4|4275.4|0
1651444210000|2022-05-01 22:30:10|4285|4276|4285.3|4276.3|4285.3|4276.3|4284.7|4275.7|0
1651444220000|2022-05-01 22:30:20|4285.6|4276.6|4285|4276|4285.6|4276.6|4285|4276|0
1651444230000|2022-05-01 22:30:30|4285.1|4276.1|4285.6|4276.6|4285.6|4276.6|4285.1|4276.1|0
1651444240000|2022-05-01 22:30:40|4285.7|4276.7|4285.8|4276.8|4286.6|4277.6|4285.7|4276.7|0
1651444250000|2022-05-01 22:30:50|4285.9|4276.9|4285.6|4276.6|4286.4|4277.4|4285.3|4276.3|0
1651444260000|2022-05-01 22:31:00|4285.3|4276.3|4284.8|4275.8|4285.3|4276.3|4284.8|4275.8|0
1651444270000|2022-05-01 22:31:10|4285.1|4276.1|4286.1|4277.1|4286.1|4277.1|4285|4276|0
1651444280000|2022-05-01 22:31:20|4286.5|4277.5|4286.4|4277.4|4286.5|4277.5|4286.1|4277.1|0
1651444290000|2022-05-01 22:31:30|4286.1|4277.1|4286.5|4277.5|4286.5|4277.5|4286.1|4277.1|0
1651444300000|2022-05-01 22:31:40|4286.7|4277.7|4286.7|4277.7|4287.4|4278.4|4286.7|4277.7|0
1651444310000|2022-05-01 22:31:50|4286.4|4277.4|4286.4|4277.4|4286.7|4277.7|4286.4|4277.4|0
1651444320000|2022-05-01 22:32:00|4286.1|4277.1|4287.8|4278.8|4287.8|4278.8|4285.4|4276.4|0
1651444330000|2022-05-01 22:32:10|4288|4279|4287.8|4278.8|4288|4279|4287.7|4278.7|0
1651444340000|2022-05-01 22:32:20|4288.1|4279.1|4288.8|4279.8|4288.8|4279.8|4287.5|4278.5|0
1651444350000|2022-05-01 22:32:30|4289.1|4280.1|4289.8|4280.8|4290.4|4281.4|4289.1|4280.1|0
1651444360000|2022-05-01 22:32:40|4289.6|4280.6|4287.5|4278.5|4289.9|4280.9|4287.5|4278.5|0
1651444370000|2022-05-01 22:32:50|4287.8|4278.8|4287.5|4278.5|4288.2|4279.2|4287.5|4278.5|0
1651444380000|2022-05-01 22:33:00|4287.8|4278.8|4288|4279|4288.6|4279.6|4287.8|4278.8|0
1651444390000|2022-05-01 22:33:10|4287.9|4278.9|4287.5|4278.5|4287.9|4278.9|4287.2|4278.2|0
1651444400000|2022-05-01 22:33:20|4287.4|4278.4|4287.5|4278.5|4287.5|4278.5|4287.4|4278.4|0
1651444410000|2022-05-01 22:33:30|4287.2|4278.2|4287.1|4278.1|4287.5|4278.5|4286.9|4277.9|0
1651444420000|2022-05-01 22:33:40|4287.2|4278.2|4286|4277|4287.2|4278.2|4286|4277|0
1651444430000|2022-05-01 22:33:50|4285.7|4276.7|4285.1|4276.1|4285.7|4276.7|4285.1|4276.1|0
1651444440000|2022-05-01 22:34:00|4285.2|4276.2|4285.2|4276.2|4285.4|4276.4|4284.5|4275.5|0
1651444450000|2022-05-01 22:34:10|4284.9|4275.9|4284.2|4275.2|4284.9|4275.9|4284.2|4275.2|0
1651444460000|2022-05-01 22:34:20|4284|4275|4282.9|4273.9|4284|4275|4282.9|4273.9|0
1651444470000|2022-05-01 22:34:30|4282.6|4273.6|4280|4271|4282.6|4273.6|4279.7|4270.7|0
1651444480000|2022-05-01 22:34:40|4280.3|4271.3|4282.3|4273.3|4282.4|4273.4|4280.3|4271.3|0
1651444490000|2022-05-01 22:34:50|4282.6|4273.6|4280.4|4271.4|4282.9|4273.9|4280.3|4271.3|0
1651444500000|2022-05-01 22:35:00|4280|4271|4279.4|4270.4|4280|4271|4278.8|4269.8|0
1651444510000|2022-05-01 22:35:10|4279.6|4270.6|4279|4270|4279.7|4270.7|4279|4270|0
1651444520000|2022-05-01 22:35:20|4278.2|4269.2|4278.2|4269.2|4278.4|4269.4|4277.4|4268.4|0
1651444530000|2022-05-01 22:35:30|4278.3|4269.3|4276.5|4267.5|4278.3|4269.3|4276.1|4267.1|0
1651444540000|2022-05-01 22:35:40|4276.3|4267.3|4275.8|4266.8|4276.3|4267.3|4275.7|4266.7|0
1651444550000|2022-05-01 22:35:50|4276.1|4267.1|4275.4|4266.4|4276.2|4267.2|4275.3|4266.3|0
1651444560000|2022-05-01 22:36:00|4275.1|4266.1|4276.4|4267.4|4276.4|4267.4|4275.1|4266.1|0
1651444570000|2022-05-01 22:36:10|4276.2|4267.2|4277.3|4268.3|4277.3|4268.3|4276.2|4267.2|0
1651444580000|2022-05-01 22:36:20|4277.6|4268.6|4277.6|4268.6|4278.3|4269.3|4277.6|4268.6|0
1651444590000|2022-05-01 22:36:30|4277.5|4268.5|4280.5|4271.5|4280.5|4271.5|4277.5|4268.5|0
1651444600000|2022-05-01 22:36:40|4280.7|4271.7|4281.8|4272.8|4282.1|4273.1|4280.7|4271.7|0
1651444610000|2022-05-01 22:36:50|4281.5|4272.5|4281.1|4272.1|4282.1|4273.1|4280.8|4271.8|0
1651444620000|2022-05-01 22:37:00|4280.8|4271.8|4281.8|4272.8|4281.8|4272.8|4280.8|4271.8|0
1651444630000|2022-05-01 22:37:10|4281.5|4272.5|4282.4|4273.4|4282.6|4273.6|4281.3|4272.3|0
1651444640000|2022-05-01 22:37:20|4282.5|4273.5|4282|4273|4282.5|4273.5|4281.7|4272.7|0
1651444650000|2022-05-01 22:37:30|4281.9|4272.9|4283|4274|4283|4274|4281.7|4272.7|0
1651444660000|2022-05-01 22:37:40|4282.7|4273.7|4282.3|4273.3|4282.7|4273.7|4282.3|4273.3|0
1651444670000|2022-05-01 22:37:50|4282.6|4273.6|4282.7|4273.7|4282.7|4273.7|4282.3|4273.3|0
1651444680000|2022-05-01 22:38:00|4282.8|4273.8|4283|4274|4283|4274|4282.7|4273.7|0
1651444690000|2022-05-01 22:38:10|4281.3|4272.3|4281.4|4272.4|4281.5|4272.5|4280.9|4271.9|0
1651444700000|2022-05-01 22:38:20|4281.2|4272.2|4281.1|4272.1|4281.4|4272.4|4281.1|4272.1|0
1651444710000|2022-05-01 22:38:30|4280.8|4271.8|4280.4|4271.4|4281.1|4272.1|4279.9|4270.9|0
1651444720000|2022-05-01 22:38:40|4280.3|4271.3|4279.8|4270.8|4280.4|4271.4|4279.5|4270.5|0
1651444730000|2022-05-01 22:38:50|4279.5|4270.5|4279.9|4270.9|4280.3|4271.3|4279.5|4270.5|0
1651444740000|2022-05-01 22:39:00|4280.1|4271.1|4281.8|4272.8|4282|4273|4279.9|4270.9|0
1651444750000|2022-05-01 22:39:10|4281.7|4272.7|4281.4|4272.4|4282|4273|4281.4|4272.4|0
1651444760000|2022-05-01 22:39:20|4281.7|4272.7|4282.3|4273.3|4282.3|4273.3|4281.7|4272.7|0
1651444770000|2022-05-01 22:39:30|4282.2|4273.2|4283|4274|4283|4274|4282.2|4273.2|0
1651444780000|2022-05-01 22:39:40|4283.1|4274.1|4281.6|4272.6|4283.1|4274.1|4281.6|4272.6|0
1651444790000|2022-05-01 22:39:50|4279.6|4270.6|4280|4271|4280.3|4271.3|4279.3|4270.3|0
1651444800000|2022-05-01 22:40:00|4279.7|4270.7|4278.6|4269.6|4280|4271|4278.4|4269.4|0
1651444810000|2022-05-01 22:40:10|4278.7|4269.7|4278.4|4269.4|4278.9|4269.9|4278.1|4269.1|0
1651444820000|2022-05-01 22:40:20|4278.3|4269.3|4278.4|4269.4|4278.4|4269.4|4277.9|4268.9|0
1651444830000|2022-05-01 22:40:30|4278.3|4269.3|4279.4|4270.4|4279.6|4270.6|4278.3|4269.3|0
1651444840000|2022-05-01 22:40:40|4279.2|4270.2|4279.6|4270.6|4279.7|4270.7|4279.2|4270.2|0
1651444850000|2022-05-01 22:40:50|4279.7|4270.7|4280.8|4271.8|4280.8|4271.8|4279.6|4270.6|0
1651444860000|2022-05-01 22:41:00|4280.3|4271.3|4280.8|4271.8|4280.8|4271.8|4279.9|4270.9|0
1651444870000|2022-05-01 22:41:10|4281|4272|4280.2|4271.2|4281|4272|4279.9|4270.9|0
1651444880000|2022-05-01 22:41:20|4279.9|4270.9|4280.5|4271.5|4280.5|4271.5|4279.9|4270.9|0
1651444890000|2022-05-01 22:41:30|4280.2|4271.2|4280|4271|4280.2|4271.2|4279.9|4270.9|0
1651444900000|2022-05-01 22:41:40|4280.2|4271.2|4280.2|4271.2|4280.5|4271.5|4279.9|4270.9|0
1651444910000|2022-05-01 22:41:50|4280.3|4271.3|4279.6|4270.6|4280.3|4271.3|4279.6|4270.6|0
1651444920000|2022-05-01 22:42:00|4279.4|4270.4|4279.6|4270.6|4279.6|4270.6|4278.9|4269.9|0
1651444930000|2022-05-01 22:42:10|4279.7|4270.7|4280.2|4271.2|4280.2|4271.2|4279.6|4270.6|0
1651444940000|2022-05-01 22:42:20|4280.3|4271.3|4280.5|4271.5|4280.8|4271.8|4280.3|4271.3|0
1651444950000|2022-05-01 22:42:30|4280.8|4271.8|4280.8|4271.8|4280.8|4271.8|4280.8|4271.8|0
1651444960000|2022-05-01 22:42:40|4281|4272|4280.5|4271.5|4281.1|4272.1|4280.5|4271.5|0
1651444980000|2022-05-01 22:43:00|4280.8|4271.8|4281.1|4272.1|4281.1|4272.1|4280.8|4271.8|0
1651444990000|2022-05-01 22:43:10|4280.9|4271.9|4280.5|4271.5|4280.9|4271.9|4280.5|4271.5|0
1651445000000|2022-05-01 22:43:20|4280.2|4271.2|4280.2|4271.2|4280.2|4271.2|4280.2|4271.2|0
1651445010000|2022-05-01 22:43:30|4279.9|4270.9|4280.2|4271.2|4280.2|4271.2|4279.6|4270.6|0
1651445020000|2022-05-01 22:43:40|4280.5|4271.5|4279.9|4270.9|4281.3|4272.3|4279.6|4270.6|0
1651445030000|2022-05-01 22:43:50|4281.3|4272.3|4281.1|4272.1|4281.5|4272.5|4281.1|4272.1|0
1651445040000|2022-05-01 22:44:00|4281.4|4272.4|4281.1|4272.1|4281.5|4272.5|4281.1|4272.1|0
1651445050000|2022-05-01 22:44:10|4280.9|4271.9|4280.2|4271.2|4280.9|4271.9|4279.9|4270.9|0
1651445060000|2022-05-01 22:44:20|4280|4271|4280|4271|4280.2|4271.2|4279.9|4270.9|0
1651445070000|2022-05-01 22:44:30|4280.3|4271.3|4281|4272|4281|4272|4280.3|4271.3|0
1651445080000|2022-05-01 22:44:40|4281.2|4272.2|4281.9|4272.9|4282|4273|4281.2|4272.2|0
1651445090000|2022-05-01 22:44:50|4282|4273|4281.7|4272.7|4282|4273|4281.4|4272.4|0
1651445100000|2022-05-01 22:45:00|4281.5|4272.5|4282|4273|4282.4|4273.4|4281.4|4272.4|0
1651445110000|2022-05-01 22:45:10|4282.3|4273.3|4283|4274|4283|4274|4282.3|4273.3|0
1651445120000|2022-05-01 22:45:20|4283.6|4274.6|4284.3|4275.3|4284.3|4275.3|4283.5|4274.5|0
1651445130000|2022-05-01 22:45:30|4286.6|4277.6|4286.8|4277.8|4289.1|4280.1|4286.6|4277.6|0
1651445140000|2022-05-01 22:45:40|4287|4278|4286.5|4277.5|4287|4278|4286.5|4277.5|0
1651445150000|2022-05-01 22:45:50|4287.4|4278.4|4287.8|4278.8|4287.8|4278.8|4287.4|4278.4|0
1651445160000|2022-05-01 22:46:00|4288.1|4279.1|4288.1|4279.1|4288.6|4279.6|4287.8|4278.8|0
1651445170000|2022-05-01 22:46:10|4288.3|4279.3|4289.4|4280.4|4290.7|4281.7|4287.8|4278.8|0
1651445180000|2022-05-01 22:46:20|4289.5|4280.5|4290.7|4281.7|4291|4282|4289.5|4280.5|0
1651445190000|2022-05-01 22:46:30|4290.8|4281.8|4291.4|4282.4|4292.2|4283.2|4290.7|4281.7|0
1651445200000|2022-05-01 22:46:40|4291.7|4282.7|4291|4282|4292|4283|4291|4282|0
1651445210000|2022-05-01 22:46:50|4290.7|4281.7|4291.3|4282.3|4291.4|4282.4|4290.6|4281.6|0
1651445220000|2022-05-01 22:47:00|4291.4|4282.4|4291.3|4282.3|4291.4|4282.4|4291.3|4282.3|0
1651445230000|2022-05-01 22:47:10|4291|4282|4291.3|4282.3|4291.6|4282.6|4291|4282|0
1651445240000|2022-05-01 22:47:20|4291|4282|4289.9|4280.9|4291|4282|4289.9|4280.9|0
1651445250000|2022-05-01 22:47:30|4290.1|4281.1|4289.6|4280.6|4290.2|4281.2|4289.6|4280.6|0
1651445260000|2022-05-01 22:47:40|4289.7|4280.7|4289.6|4280.6|4290.2|4281.2|4289.6|4280.6|0
1651445270000|2022-05-01 22:47:50|4289.9|4280.9|4289.9|4280.9|4289.9|4280.9|4289.6|4280.6|0
1651445280000|2022-05-01 22:48:00|4289.5|4280.5|4289.6|4280.6|4289.6|4280.6|4289.1|4280.1|0
1651445290000|2022-05-01 22:48:10|4289.5|4280.5|4289.4|4280.4|4289.6|4280.6|4289.3|4280.3|0
1651445300000|2022-05-01 22:48:20|4289.3|4280.3|4289|4280|4289.4|4280.4|4289|4280|0
1651445310000|2022-05-01 22:48:30|4288.7|4279.7|4290.2|4281.2|4290.2|4281.2|4288.7|4279.7|0
1651445320000|2022-05-01 22:48:40|4290.5|4281.5|4289.8|4280.8|4290.6|4281.6|4289.6|4280.6|0
1651445330000|2022-05-01 22:48:50|4289.6|4280.6|4289.3|4280.3|4289.6|4280.6|4289.3|4280.3|0
1651445350000|2022-05-01 22:49:10|4289|4280|4289.9|4280.9|4289.9|4280.9|4289|4280|0
1651445370000|2022-05-01 22:49:30|4290.2|4281.2|4291.5|4282.5|4291.5|4282.5|4290.2|4281.2|0
1651445380000|2022-05-01 22:49:40|4291.7|4282.7|4291.2|4282.2|4291.7|4282.7|4290.9|4281.9|0
1651445390000|2022-05-01 22:49:50|4291.3|4282.3|4292.3|4283.3|4292.3|4283.3|4291|4282|0
1651445400000|2022-05-01 22:50:00|4292.2|4283.2|4292.5|4283.5|4293.4|4284.4|4291.8|4282.8|0
1651445410000|2022-05-01 22:50:10|4292.9|4283.9|4293.4|4284.4|4293.4|4284.4|4292.3|4283.3|0
1651445420000|2022-05-01 22:50:20|4293.9|4284.9|4294.3|4285.3|4294.6|4285.6|4293.9|4284.9|0
1651445430000|2022-05-01 22:50:30|4294.4|4285.4|4294.4|4285.4|4294.7|4285.7|4294.1|4285.1|0
1651445440000|2022-05-01 22:50:40|4294.3|4285.3|4297.3|4288.3|4297.6|4288.6|4294.3|4285.3|0
1651445450000|2022-05-01 22:50:50|4297.4|4288.4|4297.8|4288.8|4297.8|4288.8|4297.1|4288.1|0
1651445460000|2022-05-01 22:51:00|4297.2|4288.2|4297.5|4288.5|4297.8|4288.8|4297.1|4288.1|0
1651445470000|2022-05-01 22:51:10|4297.2|4288.2|4297.5|4288.5|4297.5|4288.5|4296.2|4287.2|0
1651445480000|2022-05-01 22:51:20|4297.3|4288.3|4295.3|4286.3|4297.5|4288.5|4295|4286|0
1651445490000|2022-05-01 22:51:30|4295.4|4286.4|4294.9|4285.9|4295.5|4286.5|4294.6|4285.6|0
1651445500000|2022-05-01 22:51:40|4295|4286|4294.3|4285.3|4295|4286|4294.3|4285.3|0
1651445510000|2022-05-01 22:51:50|4294.1|4285.1|4294.3|4285.3|4294.3|4285.3|4294.1|4285.1|0
1651445520000|2022-05-01 22:52:00|4294.1|4285.1|4297.1|4288.1|4297.5|4288.5|4293.6|4284.6|0
1651445530000|2022-05-01 22:52:10|4296.8|4287.8|4297.1|4288.1|4297.3|4288.3|4296.5|4287.5|0
1651445540000|2022-05-01 22:52:20|4296.3|4287.3|4295.8|4286.8|4296.3|4287.3|4295.5|4286.5|0
1651445550000|2022-05-01 22:52:30|4295.7|4286.7|4297.2|4288.2|4297.2|4288.2|4295.7|4286.7|0
1651445560000|2022-05-01 22:52:40|4297.3|4288.3|4297.8|4288.8|4298.2|4289.2|4297.3|4288.3|0
1651445570000|2022-05-01 22:52:50|4297.7|4288.7|4297.8|4288.8|4298|4289|4297.2|4288.2|0
1651445580000|2022-05-01 22:53:00|4298.1|4289.1|4298.5|4289.5|4298.5|4289.5|4297.2|4288.2|0
1651445590000|2022-05-01 22:53:10|4298|4289|4297.2|4288.2|4298.2|4289.2|4297.2|4288.2|0
1651445600000|2022-05-01 22:53:20|4297|4288|4296.9|4287.9|4297|4288|4296.7|4287.7|0
1651445610000|2022-05-01 22:53:30|4297|4288|4297.2|4288.2|4297.2|4288.2|4297|4288|0
1651445620000|2022-05-01 22:53:40|4297.3|4288.3|4297.7|4288.7|4297.8|4288.8|4297.2|4288.2|0
1651445630000|2022-05-01 22:53:50|4297.8|4288.8|4298.2|4289.2|4298.2|4289.2|4297.8|4288.8|0
1651445640000|2022-05-01 22:54:00|4298.3|4289.3|4298.5|4289.5|4299.4|4290.4|4298.3|4289.3|0
1651445650000|2022-05-01 22:54:10|4298.3|4289.3|4297.3|4288.3|4298.3|4289.3|4297.3|4288.3|0
1651445660000|2022-05-01 22:54:20|4297.5|4288.5|4296.9|4287.9|4297.5|4288.5|4296.7|4287.7|0
1651445670000|2022-05-01 22:54:30|4296.7|4287.7|4296.6|4287.6|4296.7|4287.7|4296.6|4287.6|0
1651445680000|2022-05-01 22:54:40|4296.4|4287.4|4297.2|4288.2|4297.2|4288.2|4296.4|4287.4|0
1651445690000|2022-05-01 22:54:50|4297|4288|4297.8|4288.8|4297.8|4288.8|4297|4288|0
1651445700000|2022-05-01 22:55:00|4298|4289|4298.2|4289.2|4298.8|4289.8|4298|4289|0
1651445710000|2022-05-01 22:55:10|4298|4289|4297.3|4288.3|4298|4289|4297.3|4288.3|0
1651445720000|2022-05-01 22:55:20|4297.2|4288.2|4297.3|4288.3|4297.7|4288.7|4297|4288|0
1651445730000|2022-05-01 22:55:30|4297.1|4288.1|4296.8|4287.8|4297.1|4288.1|4296.8|4287.8|0
1651445740000|2022-05-01 22:55:40|4297|4288|4297.3|4288.3|4297.3|4288.3|4296.8|4287.8|0
1651445750000|2022-05-01 22:55:50|4297.2|4288.2|4297.3|4288.3|4297.3|4288.3|4297.2|4288.2|0
1651445760000|2022-05-01 22:56:00|4297.2|4288.2|4296.5|4287.5|4297.7|4288.7|4296.5|4287.5|0
1651445770000|2022-05-01 22:56:10|4296.4|4287.4|4297.2|4288.2|4297.7|4288.7|4296.4|4287.4|0
1651445780000|2022-05-01 22:56:20|4296.9|4287.9|4296.2|4287.2|4296.9|4287.9|4296.1|4287.1|0
1651445790000|2022-05-01 22:56:30|4296.1|4287.1|4295.9|4286.9|4296.5|4287.5|4295.9|4286.9|0
1651445800000|2022-05-01 22:56:40|4296|4287|4297|4288|4297|4288|4296|4287|0
1651445810000|2022-05-01 22:56:50|4297.4|4288.4|4298|4289|4298.3|4289.3|4297.4|4288.4|0
1651445820000|2022-05-01 22:57:00|4298.4|4289.4|4298.6|4289.6|4299.3|4290.3|4298.3|4289.3|0
1651445830000|2022-05-01 22:57:10|4298.3|4289.3|4298.9|4289.9|4299.3|4290.3|4298.3|4289.3|0
1651445840000|2022-05-01 22:57:20|4298.8|4289.8|4297.7|4288.7|4298.8|4289.8|4297.7|4288.7|0
1651445850000|2022-05-01 22:57:30|4297.5|4288.5|4297.7|4288.7|4298.3|4289.3|4297.5|4288.5|0
1651445860000|2022-05-01 22:57:40|4297.9|4288.9|4298.6|4289.6|4298.6|4289.6|4297.9|4288.9|0
1651445870000|2022-05-01 22:57:50|4298.9|4289.9|4298.3|4289.3|4298.9|4289.9|4298.3|4289.3|0
1651445880000|2022-05-01 22:58:00|4298|4289|4298.3|4289.3|4298.3|4289.3|4297.7|4288.7|0
1651445890000|2022-05-01 22:58:10|4298|4289|4299.3|4290.3|4299.3|4290.3|4298|4289|0
1651445900000|2022-05-01 22:58:20|4299.4|4290.4|4298.4|4289.4|4299.6|4290.6|4298.4|4289.4|0
1651445910000|2022-05-01 22:58:30|4298.3|4289.3|4298.3|4289.3|4298.4|4289.4|4298.1|4289.1|0
1651445920000|2022-05-01 22:58:40|4298.4|4289.4|4298.3|4289.3|4298.4|4289.4|4298.3|4289.3|0
1651445930000|2022-05-01 22:58:50|4298|4289|4298.3|4289.3|4298.3|4289.3|4298|4289|0
1651445940000|2022-05-01 22:59:00|4298.6|4289.6|4298|4289|4298.6|4289.6|4298|4289|0
1651445950000|2022-05-01 22:59:10|4297.7|4288.7|4296.1|4287.1|4297.7|4288.7|4296.1|4287.1|0
1651445960000|2022-05-01 22:59:20|4295.9|4286.9|4296.5|4287.5|4296.5|4287.5|4295.5|4286.5|0
1651445970000|2022-05-01 22:59:30|4296.6|4287.6|4296.5|4287.5|4296.6|4287.6|4296.1|4287.1|0
1651445980000|2022-05-01 22:59:40|4296.3|4287.3|4296.1|4287.1|4296.5|4287.5|4296|4287|0
1651445990000|2022-05-01 22:59:50|4296.4|4287.4|4296.5|4287.5|4296.5|4287.5|4296.4|4287.4|0
1651446000000|2022-05-01 23:00:00|4297|4288|4299|4290|4299.3|4290.3|4296.8|4287.8|0
1651446010000|2022-05-01 23:00:10|4298.9|4289.9|4298.9|4289.9|4299|4290|4298.5|4289.5|0
1651446020000|2022-05-01 23:00:20|4298.7|4289.7|4299.8|4290.8|4300.2|4291.2|4298.7|4289.7|0
1651446030000|2022-05-01 23:00:30|4299.6|4290.6|4299|4290|4299.8|4290.8|4298.9|4289.9|0
1651446040000|2022-05-01 23:00:40|4299.2|4290.2|4298.3|4289.3|4299.2|4290.2|4297.9|4288.9|0
1651446050000|2022-05-01 23:00:50|4298|4289|4298.1|4289.1|4298.3|4289.3|4297.6|4288.6|0
1651446060000|2022-05-01 23:01:00|4297.8|4288.8|4297.9|4288.9|4297.9|4288.9|4297.8|4288.8|0
1651446070000|2022-05-01 23:01:10|4298.1|4289.1|4297.8|4288.8|4298.1|4289.1|4297.6|4288.6|0
1651446080000|2022-05-01 23:01:20|4297.6|4288.6|4298.3|4289.3|4298.3|4289.3|4297.3|4288.3|0
1651446090000|2022-05-01 23:01:30|4298.5|4289.5|4298.9|4289.9|4298.9|4289.9|4298.4|4289.4|0
1651446100000|2022-05-01 23:01:40|4298.7|4289.7|4298.9|4289.9|4299.2|4290.2|4298.6|4289.6|0
1651446110000|2022-05-01 23:01:50|4299|4290|4298.7|4289.7|4299.2|4290.2|4298.7|4289.7|0
1651446120000|2022-05-01 23:02:00|4298.4|4289.4|4298.9|4289.9|4298.9|4289.9|4298.4|4289.4|0
1651446130000|2022-05-01 23:02:10|4299|4290|4299.7|4290.7|4300|4291|4299|4290|0
1651446140000|2022-05-01 23:02:20|4299.5|4290.5|4299.2|4290.2|4299.7|4290.7|4299|4290|0
1651446150000|2022-05-01 23:02:30|4299|4290|4299|4290|4299|4290|4299|4290|0
1651446160000|2022-05-01 23:02:40|4298.9|4289.9|4298.6|4289.6|4299|4290|4298.6|4289.6|0
1651446170000|2022-05-01 23:02:50|4298.3|4289.3|4298.3|4289.3|4298.3|4289.3|4297.8|4288.8|0
1651446180000|2022-05-01 23:03:00|4298|4289|4297.9|4288.9|4298|4289|4297.6|4288.6|0
1651446190000|2022-05-01 23:03:10|4298.2|4289.2|4298.3|4289.3|4298.3|4289.3|4297.8|4288.8|0
1651446200000|2022-05-01 23:03:20|4298.1|4289.1|4298.3|4289.3|4298.4|4289.4|4297.9|4288.9|0
1651446210000|2022-05-01 23:03:30|4298.8|4289.8|4298.9|4289.9|4298.9|4289.9|4298.8|4289.8|0
1651446220000|2022-05-01 23:03:40|4299.2|4290.2|4299.2|4290.2|4299.5|4290.5|4299.2|4290.2|0
1651446230000|2022-05-01 23:03:50|4298.6|4289.6|4297.9|4288.9|4298.6|4289.6|4297.9|4288.9|0
1651446240000|2022-05-01 23:04:00|4297.5|4288.5|4297.6|4288.6|4297.6|4288.6|4297.3|4288.3|0
1651446250000|2022-05-01 23:04:10|4297.5|4288.5|4298.3|4289.3|4298.3|4289.3|4297.3|4288.3|0
1651446260000|2022-05-01 23:04:20|4298.5|4289.5|4298.6|4289.6|4298.9|4289.9|4298.4|4289.4|0
1651446270000|2022-05-01 23:04:30|4298.4|4289.4|4298.6|4289.6|4298.6|4289.6|4298.3|4289.3|0
1651446280000|2022-05-01 23:04:40|4298.7|4289.7|4298.6|4289.6|4298.7|4289.7|4298.6|4289.6|0
1651446290000|2022-05-01 23:04:50|4298.7|4289.7|4299.4|4290.4|4299.4|4290.4|4298.7|4289.7|0
1651446300000|2022-05-01 23:05:00|4299.2|4290.2|4298.7|4289.7|4299.2|4290.2|4298.6|4289.6|0
1651446310000|2022-05-01 23:05:10|4298.9|4289.9|4299.5|4290.5|4299.7|4290.7|4298.9|4289.9|0
1651446320000|2022-05-01 23:05:20|4299.8|4290.8|4298.6|4289.6|4299.8|4290.8|4298.4|4289.4|0
1651446330000|2022-05-01 23:05:30|4298.7|4289.7|4299.2|4290.2|4299.2|4290.2|4298.6|4289.6|0
1651446340000|2022-05-01 23:05:40|4299.1|4290.1|4298.9|4289.9|4299.1|4290.1|4298.9|4289.9|0
1651446350000|2022-05-01 23:05:50|4299|4290|4298.9|4289.9|4299.2|4290.2|4298.9|4289.9|0
1651446360000|2022-05-01 23:06:00|4298.6|4289.6|4298.7|4289.7|4298.7|4289.7|4298.6|4289.6|0
1651446370000|2022-05-01 23:06:10|4298.6|4289.6|4298.7|4289.7|4298.7|4289.7|4298.6|4289.6|0
1651446380000|2022-05-01 23:06:20|4298.6|4289.6|4300.2|4291.2|4300.2|4291.2|4298.6|4289.6|0
1651446390000|2022-05-01 23:06:30|4300|4291|4301|4292|4301.8|4292.8|4300|4291|0
1651446400000|2022-05-01 23:06:40|4300.8|4291.8|4301|4292|4301.1|4292.1|4300|4291|0
1651446410000|2022-05-01 23:06:50|4300.8|4291.8|4300.5|4291.5|4301|4292|4300.2|4291.2|0
1651446420000|2022-05-01 23:07:00|4300.3|4291.3|4299.8|4290.8|4300.3|4291.3|4298.9|4289.9|0
1651446430000|2022-05-01 23:07:10|4299.7|4290.7|4299.8|4290.8|4299.8|4290.8|4299.5|4290.5|0
1651446440000|2022-05-01 23:07:20|4299.6|4290.6|4299.2|4290.2|4299.7|4290.7|4298.9|4289.9|0
1651446450000|2022-05-01 23:07:30|4299.3|4290.3|4299.2|4290.2|4299.4|4290.4|4298.9|4289.9|0
1651446460000|2022-05-01 23:07:40|4299.5|4290.5|4299.6|4290.6|4299.8|4290.8|4299.5|4290.5|0
1651446470000|2022-05-01 23:07:50|4299.8|4290.8|4299.8|4290.8|4299.8|4290.8|4299.8|4290.8|0
1651446480000|2022-05-01 23:08:00|4299.6|4290.6|4299.6|4290.6|4299.8|4290.8|4299.6|4290.6|0
1651446490000|2022-05-01 23:08:10|4299.8|4290.8|4299.9|4290.9|4299.9|4290.9|4299.6|4290.6|0
1651446500000|2022-05-01 23:08:20|4300.1|4291.1|4299.3|4290.3|4300.1|4291.1|4299.3|4290.3|0
1651446510000|2022-05-01 23:08:30|4299.2|4290.2|4298.8|4289.8|4299.3|4290.3|4298.8|4289.8|0
1651446520000|2022-05-01 23:08:40|4298.7|4289.7|4299|4290|4299.1|4290.1|4298.7|4289.7|0
1651446530000|2022-05-01 23:08:50|4299.1|4290.1|4300|4291|4300.1|4291.1|4299.1|4290.1|0
1651446540000|2022-05-01 23:09:00|4299.9|4290.9|4300.3|4291.3|4300.3|4291.3|4299.9|4290.9|0
1651446550000|2022-05-01 23:09:10|4300.4|4291.4|4301.7|4292.7|4302.7|4293.7|4300.1|4291.1|0
1651446560000|2022-05-01 23:09:20|4301.8|4292.8|4301.8|4292.8|4302.5|4293.5|4301.4|4292.4|0
1651446570000|2022-05-01 23:09:30|4302|4293|4302.3|4293.3|4302.3|4293.3|4301.8|4292.8|0
1651446580000|2022-05-01 23:09:40|4302.6|4293.6|4302|4293|4302.7|4293.7|4301.8|4292.8|0
1651446590000|2022-05-01 23:09:50|4302.1|4293.1|4302.3|4293.3|4302.3|4293.3|4302|4293|0
1651446600000|2022-05-01 23:10:00|4302.6|4293.6|4303.3|4294.3|4303.3|4294.3|4302.3|4293.3|0
1651446610000|2022-05-01 23:10:10|4303.6|4294.6|4302.3|4293.3|4303.6|4294.6|4302.3|4293.3|0
1651446620000|2022-05-01 23:10:20|4302.2|4293.2|4302.9|4293.9|4302.9|4293.9|4302|4293|0
1651446630000|2022-05-01 23:10:30|4303|4294|4302.6|4293.6|4303|4294|4302.5|4293.5|0
1651446640000|2022-05-01 23:10:40|4302.7|4293.7|4302.7|4293.7|4302.8|4293.8|4302.7|4293.7|0
1651446650000|2022-05-01 23:10:50|4302.5|4293.5|4302.5|4293.5|4303|4294|4302.3|4293.3|0
1651446660000|2022-05-01 23:11:00|4302.4|4293.4|4303.3|4294.3|4303.3|4294.3|4302.3|4293.3|0
1651446670000|2022-05-01 23:11:10|4303.6|4294.6|4304.1|4295.1|4304.2|4295.2|4303.6|4294.6|0
1651446680000|2022-05-01 23:11:20|4304.2|4295.2|4304.2|4295.2|4304.2|4295.2|4303.8|4294.8|0
1651446690000|2022-05-01 23:11:30|4304|4295|4303.3|4294.3|4304|4295|4303.3|4294.3|0
1651446700000|2022-05-01 23:11:40|4303.5|4294.5|4303.3|4294.3|4303.7|4294.7|4303.2|4294.2|0
1651446710000|2022-05-01 23:11:50|4303.5|4294.5|4304.3|4295.3|4304.3|4295.3|4303.5|4294.5|0
1651446720000|2022-05-01 23:12:00|4304.4|4295.4|4303.8|4294.8|4304.6|4295.6|4303.7|4294.7|0
1651446730000|2022-05-01 23:12:10|4304|4295|4304.3|4295.3|4304.9|4295.9|4303.7|4294.7|0
1651446740000|2022-05-01 23:12:20|4304.1|4295.1|4303|4294|4304.1|4295.1|4303|4294|0
1651446750000|2022-05-01 23:12:30|4303.2|4294.2|4303|4294|4303.2|4294.2|4302.7|4293.7|0
1651446760000|2022-05-01 23:12:40|4302.7|4293.7|4302.1|4293.1|4302.9|4293.9|4302.1|4293.1|0
1651446770000|2022-05-01 23:12:50|4302.4|4293.4|4302.1|4293.1|4302.4|4293.4|4302.1|4293.1|0
1651446780000|2022-05-01 23:13:00|4302.4|4293.4|4301.4|4292.4|4302.4|4293.4|4301.4|4292.4|0
1651446790000|2022-05-01 23:13:10|4301.6|4292.6|4302.4|4293.4|4302.4|4293.4|4301.4|4292.4|0
1651446800000|2022-05-01 23:13:20|4302.7|4293.7|4302.7|4293.7|4303|4294|4302.7|4293.7|0
1651446810000|2022-05-01 23:13:30|4302.8|4293.8|4307.5|4298.5|4307.6|4298.6|4302.7|4293.7|0
1651446820000|2022-05-01 23:13:40|4307.6|4298.6|4307.5|4298.5|4308|4299|4307.5|4298.5|0
1651446830000|2022-05-01 23:13:50|4307.8|4298.8|4308.1|4299.1|4308.1|4299.1|4307.8|4298.8|0
1651446840000|2022-05-01 23:14:00|4308.3|4299.3|4308.6|4299.6|4308.6|4299.6|4308.3|4299.3|0
1651446850000|2022-05-01 23:14:10|4308.4|4299.4|4307.7|4298.7|4308.4|4299.4|4307.7|4298.7|0
1651446860000|2022-05-01 23:14:20|4307.4|4298.4|4307|4298|4307.7|4298.7|4307|4298|0
1651446870000|2022-05-01 23:14:30|4307.7|4298.7|4307.7|4298.7|4307.8|4298.8|4307.7|4298.7|0
1651446880000|2022-05-01 23:14:40|4307.4|4298.4|4306.7|4297.7|4307.4|4298.4|4306.7|4297.7|0
1651446890000|2022-05-01 23:14:50|4306.6|4297.6|4307|4298|4307|4298|4306.6|4297.6|0
1651446900000|2022-05-01 23:15:00|4307.3|4298.3|4308.3|4299.3|4308.6|4299.6|4307.3|4298.3|0
1651446910000|2022-05-01 23:15:10|4308|4299|4307.4|4298.4|4308|4299|4307|4298|0
1651446920000|2022-05-01 23:15:20|4307.5|4298.5|4308|4299|4308|4299|4307.4|4298.4|0
1651446930000|2022-05-01 23:15:30|4307.7|4298.7|4307.4|4298.4|4307.8|4298.8|4307.4|4298.4|0
1651446940000|2022-05-01 23:15:40|4307.5|4298.5|4307.4|4298.4|4307.5|4298.5|4307.4|4298.4|0
1651446950000|2022-05-01 23:15:50|4307.6|4298.6|4307.4|4298.4|4307.7|4298.7|4307.4|4298.4|0
1651446960000|2022-05-01 23:16:00|4307.1|4298.1|4306.7|4297.7|4307.4|4298.4|4306.7|4297.7|0
1651446970000|2022-05-01 23:16:10|4306.4|4297.4|4306.7|4297.7|4306.7|4297.7|4306.4|4297.4|0
1651446980000|2022-05-01 23:16:20|4306.6|4297.6|4306.7|4297.7|4306.9|4297.9|4306.6|4297.6|0
1651446990000|2022-05-01 23:16:30|4306.9|4297.9|4307.5|4298.5|4308|4299|4306.9|4297.9|0
1651447000000|2022-05-01 23:16:40|4307.7|4298.7|4306.7|4297.7|4307.7|4298.7|4306.7|4297.7|0
1651447010000|2022-05-01 23:16:50|4307|4298|4307|4298|4307|4298|4307|4298|0
1651447020000|2022-05-01 23:17:00|4306.8|4297.8|4307|4298|4307|4298|4306.7|4297.7|0
1651447030000|2022-05-01 23:17:10|4307.3|4298.3|4307.7|4298.7|4307.7|4298.7|4307.3|4298.3|0
1651447040000|2022-05-01 23:17:20|4307.5|4298.5|4307.7|4298.7|4307.8|4298.8|4307.5|4298.5|0
1651447050000|2022-05-01 23:17:30|4308|4299|4308.5|4299.5|4308.5|4299.5|4308|4299|0
1651447060000|2022-05-01 23:17:40|4308.6|4299.6|4308|4299|4308.6|4299.6|4308|4299|0
1651447070000|2022-05-01 23:17:50|4308.3|4299.3|4308.3|4299.3|4308.3|4299.3|4308.3|4299.3|0
1651447080000|2022-05-01 23:18:00|4308.2|4299.2|4309|4300|4309|4300|4308.2|4299.2|0
1651447090000|2022-05-01 23:18:10|4308.7|4299.7|4308.7|4299.7|4308.8|4299.8|4308.6|4299.6|0
1651447100000|2022-05-01 23:18:20|4308.6|4299.6|4309|4300|4309|4300|4308.6|4299.6|0
1651447110000|2022-05-01 23:18:30|4309.1|4300.1|4309.3|4300.3|4309.3|4300.3|4309.1|4300.1|0
1651447120000|2022-05-01 23:18:40|4309.4|4300.4|4309.6|4300.6|4309.6|4300.6|4309.3|4300.3|0
1651447130000|2022-05-01 23:18:50|4309.9|4300.9|4308.6|4299.6|4309.9|4300.9|4308.6|4299.6|0
1651447140000|2022-05-01 23:19:00|4308.9|4299.9|4308.6|4299.6|4309.1|4300.1|4308.3|4299.3|0
1651447150000|2022-05-01 23:19:10|4308.4|4299.4|4308.6|4299.6|4308.6|4299.6|4308.3|4299.3|0
1651447160000|2022-05-01 23:19:20|4308.5|4299.5|4308.3|4299.3|4308.5|4299.5|4308|4299|0
1651447170000|2022-05-01 23:19:30|4308.5|4299.5|4307.9|4298.9|4308.5|4299.5|4307.7|4298.7|0
1651447180000|2022-05-01 23:19:40|4308|4299|4307.9|4298.9|4308.1|4299.1|4307.7|4298.7|0
1651447190000|2022-05-01 23:19:50|4308.2|4299.2|4307.9|4298.9|4308.2|4299.2|4307.9|4298.9|0
1651447200000|2022-05-01 23:20:00|4308|4299|4308.4|4299.4|4308.5|4299.5|4308|4299|0
1651447210000|2022-05-01 23:20:10|4308.5|4299.5|4308.7|4299.7|4308.7|4299.7|4308.4|4299.4|0
1651447220000|2022-05-01 23:20:20|4308.5|4299.5|4312.4|4303.4|4312.9|4303.9|4308.4|4299.4|0
1651447230000|2022-05-01 23:20:30|4312.7|4303.7|4313.2|4304.2|4313.2|4304.2|4312.5|4303.5|0
1651447240000|2022-05-01 23:20:40|4313.5|4304.5|4314.1|4305.1|4314.1|4305.1|4313.5|4304.5|0
1651447250000|2022-05-01 23:20:50|4314.4|4305.4|4314.5|4305.5|4314.9|4305.9|4314.3|4305.3|0
1651447260000|2022-05-01 23:21:00|4314.6|4305.6|4314.5|4305.5|4314.8|4305.8|4314.1|4305.1|0
1651447270000|2022-05-01 23:21:10|4314.6|4305.6|4315.6|4306.6|4315.6|4306.6|4314.6|4305.6|0
1651447280000|2022-05-01 23:21:20|4315.7|4306.7|4315.3|4306.3|4316|4307|4315.1|4306.1|0
1651447290000|2022-05-01 23:21:30|4315.1|4306.1|4315.4|4306.4|4316|4307|4315.1|4306.1|0
1651447300000|2022-05-01 23:21:40|4315.7|4306.7|4316.7|4307.7|4317|4308|4315.4|4306.4|0
1651447310000|2022-05-01 23:21:50|4316.4|4307.4|4317|4308|4317|4308|4316.4|4307.4|0
1651447320000|2022-05-01 23:22:00|4316.7|4307.7|4316.5|4307.5|4316.7|4307.7|4315.7|4306.7|0
1651447330000|2022-05-01 23:22:10|4316.2|4307.2|4316.5|4307.5|4316.8|4307.8|4315.8|4306.8|0
1651447340000|2022-05-01 23:22:20|4316.3|4307.3|4315.7|4306.7|4316.3|4307.3|4315.7|4306.7|0
1651447350000|2022-05-01 23:22:30|4315.8|4306.8|4316|4307|4316|4307|4315.7|4306.7|0
1651447360000|2022-05-01 23:22:40|4315.9|4306.9|4315.5|4306.5|4315.9|4306.9|4315.5|4306.5|0
1651447370000|2022-05-01 23:22:50|4315.7|4306.7|4316.1|4307.1|4316.1|4307.1|4315.4|4306.4|0
1651447380000|2022-05-01 23:23:00|4315.8|4306.8|4315.9|4306.9|4316.2|4307.2|4315.7|4306.7|0
1651447390000|2022-05-01 23:23:10|4315.7|4306.7|4315.5|4306.5|4315.7|4306.7|4315.2|4306.2|0
1651447400000|2022-05-01 23:23:20|4315.3|4306.3|4315.2|4306.2|4315.3|4306.3|4315.2|4306.2|0
1651447410000|2022-05-01 23:23:30|4314.9|4305.9|4314.9|4305.9|4315.2|4306.2|4314.9|4305.9|0
1651447430000|2022-05-01 23:23:50|4315.1|4306.1|4314.9|4305.9|4315.1|4306.1|4314.9|4305.9|0
1651447440000|2022-05-01 23:24:00|4314.6|4305.6|4314.6|4305.6|4314.6|4305.6|4314.3|4305.3|0
1651447450000|2022-05-01 23:24:10|4314.5|4305.5|4314.9|4305.9|4314.9|4305.9|4314.3|4305.3|0
1651447460000|2022-05-01 23:24:20|4315.1|4306.1|4314.8|4305.8|4315.1|4306.1|4314.6|4305.6|0
1651447470000|2022-05-01 23:24:30|4314.6|4305.6|4314.9|4305.9|4314.9|4305.9|4314.6|4305.6|0
1651447480000|2022-05-01 23:24:40|4315.2|4306.2|4314.9|4305.9|4315.2|4306.2|4314.9|4305.9|0
1651447490000|2022-05-01 23:24:50|4314.6|4305.6|4314.8|4305.8|4314.9|4305.9|4314.6|4305.6|0
1651447500000|2022-05-01 23:25:00|4314.9|4305.9|4314.4|4305.4|4314.9|4305.9|4314.4|4305.4|0
1651447510000|2022-05-01 23:25:10|4314.3|4305.3|4314|4305|4314.4|4305.4|4314|4305|0
1651447520000|2022-05-01 23:25:20|4313.7|4304.7|4314.3|4305.3|4314.3|4305.3|4313.6|4304.6|0
1651447530000|2022-05-01 23:25:30|4314.1|4305.1|4313.8|4304.8|4314.3|4305.3|4313.6|4304.6|0
1651447540000|2022-05-01 23:25:40|4313.7|4304.7|4314|4305|4314|4305|4313.6|4304.6|0
1651447550000|2022-05-01 23:25:50|4314.1|4305.1|4314.9|4305.9|4314.9|4305.9|4314.1|4305.1|0
1651447560000|2022-05-01 23:26:00|4314.6|4305.6|4315.2|4306.2|4315.2|4306.2|4314.6|4305.6|0
1651447570000|2022-05-01 23:26:10|4314.9|4305.9|4314.6|4305.6|4314.9|4305.9|4314.6|4305.6|0
1651447580000|2022-05-01 23:26:20|4314.7|4305.7|4314.4|4305.4|4314.8|4305.8|4314.4|4305.4|0
1651447590000|2022-05-01 23:26:30|4314.6|4305.6|4313.3|4304.3|4314.6|4305.6|4313.3|4304.3|0
1651447600000|2022-05-01 23:26:40|4313.5|4304.5|4313.3|4304.3|4313.5|4304.5|4313.2|4304.2|0
1651447610000|2022-05-01 23:26:50|4313.2|4304.2|4314.3|4305.3|4314.8|4305.8|4313.2|4304.2|0
1651447620000|2022-05-01 23:27:00|4314.1|4305.1|4314.3|4305.3|4315.1|4306.1|4314|4305|0
1651447630000|2022-05-01 23:27:10|4314|4305|4314|4305|4314.1|4305.1|4314|4305|0
1651447640000|2022-05-01 23:27:20|4313.7|4304.7|4313.3|4304.3|4313.7|4304.7|4313.3|4304.3|0
1651447650000|2022-05-01 23:27:30|4313.2|4304.2|4312.4|4303.4|4313.2|4304.2|4312|4303|0
1651447660000|2022-05-01 23:27:40|4312.6|4303.6|4312.7|4303.7|4312.7|4303.7|4312.6|4303.6|0
1651447670000|2022-05-01 23:27:50|4312.4|4303.4|4312.7|4303.7|4312.7|4303.7|4312.4|4303.4|0
1651447680000|2022-05-01 23:28:00|4313|4304|4313.6|4304.6|4313.6|4304.6|4312.7|4303.7|0
1651447690000|2022-05-01 23:28:10|4313.4|4304.4|4313|4304|4313.4|4304.4|4313|4304|0
1651447700000|2022-05-01 23:28:20|4312.8|4303.8|4312.8|4303.8|4313.3|4304.3|4312.7|4303.7|0
1651447710000|2022-05-01 23:28:30|4312.7|4303.7|4312.4|4303.4|4312.7|4303.7|4312.4|4303.4|0
1651447720000|2022-05-01 23:28:40|4312.5|4303.5|4314|4305|4314|4305|4312.4|4303.4|0
1651447730000|2022-05-01 23:28:50|4314.1|4305.1|4314|4305|4314.1|4305.1|4314|4305|0
1651447740000|2022-05-01 23:29:00|4313.8|4304.8|4313.6|4304.6|4313.8|4304.8|4313.5|4304.5|0
1651447750000|2022-05-01 23:29:10|4313.5|4304.5|4312.8|4303.8|4313.5|4304.5|4312.7|4303.7|0
1651447760000|2022-05-01 23:29:20|4312.7|4303.7|4312.7|4303.7|4313|4304|4312.7|4303.7|0
1651447770000|2022-05-01 23:29:30|4312.5|4303.5|4312.7|4303.7|4312.7|4303.7|4312.4|4303.4|0
1651447780000|2022-05-01 23:29:40|4312.4|4303.4|4312.4|4303.4|4312.5|4303.5|4312|4303|0
1651447790000|2022-05-01 23:29:50|4312.2|4303.2|4312.4|4303.4|4312.4|4303.4|4312|4303|0
1651447800000|2022-05-01 23:30:00|4312.5|4303.5|4312|4303|4312.7|4303.7|4311.7|4302.7|0
1651447810000|2022-05-01 23:30:10|4311.9|4302.9|4312.4|4303.4|4312.5|4303.5|4311.9|4302.9|0
1651447820000|2022-05-01 23:30:20|4312.6|4303.6|4312|4303|4312.7|4303.7|4312|4303|0
1651447830000|2022-05-01 23:30:30|4311.9|4302.9|4311.7|4302.7|4311.9|4302.9|4311.7|4302.7|0
1651447840000|2022-05-01 23:30:40|4311.4|4302.4|4310.6|4301.6|4311.4|4302.4|4310.6|4301.6|0
1651447850000|2022-05-01 23:30:50|4310.5|4301.5|4310.3|4301.3|4310.8|4301.8|4309.8|4300.8|0
1651447860000|2022-05-01 23:31:00|4310.1|4301.1|4308.2|4299.2|4310.1|4301.1|4308.2|4299.2|0
1651447870000|2022-05-01 23:31:10|4308.5|4299.5|4308.5|4299.5|4308.7|4299.7|4308.2|4299.2|0
1651447880000|2022-05-01 23:31:20|4308.9|4299.9|4308|4299|4309|4300|4307.9|4298.9|0
1651447890000|2022-05-01 23:31:30|4307.9|4298.9|4308.1|4299.1|4308.4|4299.4|4307.9|4298.9|0
1651447900000|2022-05-01 23:31:40|4307.9|4298.9|4307.8|4298.8|4308.1|4299.1|4307.4|4298.4|0
1651447910000|2022-05-01 23:31:50|4307.6|4298.6|4307.4|4298.4|4307.6|4298.6|4307.4|4298.4|0
1651447920000|2022-05-01 23:32:00|4307.6|4298.6|4307.4|4298.4|4309.3|4300.3|4307.1|4298.1|0
1651447930000|2022-05-01 23:32:10|4307.1|4298.1|4306.8|4297.8|4307.7|4298.7|4306.8|4297.8|0
1651447940000|2022-05-01 23:32:20|4306.9|4297.9|4306.3|4297.3|4306.9|4297.9|4306.1|4297.1|0
1651447950000|2022-05-01 23:32:30|4306.1|4297.1|4305.5|4296.5|4306.3|4297.3|4305|4296|0
1651447960000|2022-05-01 23:32:40|4305.3|4296.3|4304.7|4295.7|4305.5|4296.5|4304.5|4295.5|0
1651447970000|2022-05-01 23:32:50|4304.6|4295.6|4304.5|4295.5|4304.9|4295.9|4304|4295|0
1651447980000|2022-05-01 23:33:00|4304.2|4295.2|4303.9|4294.9|4304.4|4295.4|4303.9|4294.9|0
1651447990000|2022-05-01 23:33:10|4304|4295|4303.1|4294.1|4304|4295|4302.9|4293.9|0
1651448000000|2022-05-01 23:33:20|4303.2|4294.2|4303.3|4294.3|4303.4|4294.4|4303.1|4294.1|0
1651448010000|2022-05-01 23:33:30|4303.4|4294.4|4302.9|4293.9|4303.6|4294.6|4302.8|4293.8|0
1651448020000|2022-05-01 23:33:40|4303.2|4294.2|4303.1|4294.1|4303.3|4294.3|4302.3|4293.3|0
1651448030000|2022-05-01 23:33:50|4303.2|4294.2|4303.5|4294.5|4303.5|4294.5|4302.9|4293.9|0
1651448040000|2022-05-01 23:34:00|4303.7|4294.7|4303.1|4294.1|4303.7|4294.7|4302.7|4293.7|0
1651448050000|2022-05-01 23:34:10|4303.2|4294.2|4302.4|4293.4|4303.4|4294.4|4302.4|4293.4|0
1651448060000|2022-05-01 23:34:20|4302.3|4293.3|4302.1|4293.1|4302.4|4293.4|4301.6|4292.6|0
1651448070000|2022-05-01 23:34:30|4301.8|4292.8|4301.3|4292.3|4302|4293|4300.8|4291.8|0
1651448080000|2022-05-01 23:34:40|4301.2|4292.2|4301.2|4292.2|4301.5|4292.5|4300.8|4291.8|0
1651448090000|2022-05-01 23:34:50|4301|4292|4302.1|4293.1|4302.1|4293.1|4301|4292|0
1651448100000|2022-05-01 23:35:00|4301.8|4292.8|4303.2|4294.2|4303.7|4294.7|4301.8|4292.8|0
1651448110000|2022-05-01 23:35:10|4303.4|4294.4|4303.7|4294.7|4303.7|4294.7|4303.4|4294.4|0
1651448120000|2022-05-01 23:35:20|4303.8|4294.8|4303.7|4294.7|4304|4295|4303.7|4294.7|0
1651448130000|2022-05-01 23:35:30|4304|4295|4303.7|4294.7|4304|4295|4303.6|4294.6|0
1651448140000|2022-05-01 23:35:40|4303.9|4294.9|4304.5|4295.5|4304.8|4295.8|4303.6|4294.6|0
1651448150000|2022-05-01 23:35:50|4304.4|4295.4|4303.6|4294.6|4304.5|4295.5|4303.6|4294.6|0
1651448160000|2022-05-01 23:36:00|4303.4|4294.4|4300.7|4291.7|4303.6|4294.6|4300.4|4291.4|0
1651448170000|2022-05-01 23:36:10|4301|4292|4299.3|4290.3|4301.3|4292.3|4299.3|4290.3|0
1651448180000|2022-05-01 23:36:20|4299.6|4290.6|4299.3|4290.3|4299.9|4290.9|4299.1|4290.1|0
1651448190000|2022-05-01 23:36:30|4299.4|4290.4|4299|4290|4300.1|4291.1|4299|4290|0
1651448200000|2022-05-01 23:36:40|4298.7|4289.7|4298.7|4289.7|4299|4290|4297.7|4288.7|0
1651448210000|2022-05-01 23:36:50|4298.4|4289.4|4297.7|4288.7|4298.7|4289.7|4297.7|4288.7|0
1651448220000|2022-05-01 23:37:00|4297.8|4288.8|4298|4289|4298|4289|4297.4|4288.4|0
1651448230000|2022-05-01 23:37:10|4298.2|4289.2|4298.3|4289.3|4298.3|4289.3|4298|4289|0
1651448240000|2022-05-01 23:37:20|4298.6|4289.6|4298.5|4289.5|4298.7|4289.7|4298|4289|0
1651448250000|2022-05-01 23:37:30|4298.3|4289.3|4298.3|4289.3|4298.3|4289.3|4298.2|4289.2|0
1651448260000|2022-05-01 23:37:40|4298|4289|4298|4289|4298|4289|4297.9|4288.9|0
1651448270000|2022-05-01 23:37:50|4297.9|4288.9|4298.3|4289.3|4298.5|4289.5|4297.7|4288.7|0
1651448280000|2022-05-01 23:38:00|4298.5|4289.5|4297.1|4288.1|4298.5|4289.5|4297.1|4288.1|0
1651448290000|2022-05-01 23:38:10|4296.6|4287.6|4296.7|4287.7|4297.1|4288.1|4296.4|4287.4|0
1651448300000|2022-05-01 23:38:20|4296.5|4287.5|4296.1|4287.1|4296.5|4287.5|4296.1|4287.1|0
1651448310000|2022-05-01 23:38:30|4296.4|4287.4|4297.1|4288.1|4297.1|4288.1|4296.4|4287.4|0
1651448320000|2022-05-01 23:38:40|4297.2|4288.2|4298.2|4289.2|4298.2|4289.2|4297.2|4288.2|0
1651448330000|2022-05-01 23:38:50|4298|4289|4298.2|4289.2|4298.5|4289.5|4297.9|4288.9|0
1651448340000|2022-05-01 23:39:00|4298|4289|4299.6|4290.6|4300.3|4291.3|4298|4289|0
1651448350000|2022-05-01 23:39:10|4299|4290|4298.3|4289.3|4299|4290|4297.4|4288.4|0
1651448360000|2022-05-01 23:39:20|4298.6|4289.6|4299.5|4290.5|4299.6|4290.6|4298.6|4289.6|0
1651448370000|2022-05-01 23:39:30|4299.4|4290.4|4299.1|4290.1|4299.8|4290.8|4299.1|4290.1|0
1651448380000|2022-05-01 23:39:40|4299|4290|4300.1|4291.1|4300.1|4291.1|4299|4290|0
1651448390000|2022-05-01 23:39:50|4300.2|4291.2|4300.1|4291.1|4300.3|4291.3|4299.6|4290.6|0
1651448400000|2022-05-01 23:40:00|4300.2|4291.2|4300.3|4291.3|4300.4|4291.4|4300.2|4291.2|0
1651448410000|2022-05-01 23:40:10|4299.7|4290.7|4298.2|4289.2|4299.7|4290.7|4298|4289|0
1651448420000|2022-05-01 23:40:20|4298.3|4289.3|4298.7|4289.7|4298.7|4289.7|4298.3|4289.3|0
1651448430000|2022-05-01 23:40:30|4298.1|4289.1|4296.7|4287.7|4298.1|4289.1|4296.4|4287.4|0
1651448440000|2022-05-01 23:40:40|4296.6|4287.6|4295.8|4286.8|4296.7|4287.7|4295.8|4286.8|0
1651448450000|2022-05-01 23:40:50|4295.6|4286.6|4295.1|4286.1|4295.8|4286.8|4295|4286|0
1651448460000|2022-05-01 23:41:00|4296|4287|4295.8|4286.8|4296.1|4287.1|4295.8|4286.8|0
1651448470000|2022-05-01 23:41:10|4295.5|4286.5|4295.5|4286.5|4295.6|4286.6|4295.5|4286.5|0
1651448480000|2022-05-01 23:41:20|4295.6|4286.6|4296.1|4287.1|4296.1|4287.1|4295.5|4286.5|0
1651448490000|2022-05-01 23:41:30|4295.3|4286.3|4293.2|4284.2|4295.3|4286.3|4293.2|4284.2|0
1651448500000|2022-05-01 23:41:40|4293.5|4284.5|4292.9|4283.9|4293.6|4284.6|4292.3|4283.3|0
1651448510000|2022-05-01 23:41:50|4293.1|4284.1|4293.2|4284.2|4293.6|4284.6|4292.9|4283.9|0
1651448520000|2022-05-01 23:42:00|4293|4284|4292.9|4283.9|4293.2|4284.2|4292.9|4283.9|0
1651448530000|2022-05-01 23:42:10|4293.2|4284.2|4292.3|4283.3|4293.2|4284.2|4292|4283|0
1651448540000|2022-05-01 23:42:20|4292.4|4283.4|4292.5|4283.5|4292.8|4283.8|4292.3|4283.3|0
1651448550000|2022-05-01 23:42:30|4292.6|4283.6|4292.8|4283.8|4292.8|4283.8|4292.6|4283.6|0
1651448560000|2022-05-01 23:42:40|4292.6|4283.6|4291.2|4282.2|4292.8|4283.8|4291.2|4282.2|0
1651448570000|2022-05-01 23:42:50|4291.3|4282.3|4291.3|4282.3|4291.8|4282.8|4291.2|4282.2|0
1651448580000|2022-05-01 23:43:00|4291.5|4282.5|4291.3|4282.3|4291.5|4282.5|4290.4|4281.4|0
1651448590000|2022-05-01 23:43:10|4291.2|4282.2|4290.9|4281.9|4291.3|4282.3|4290.5|4281.5|0
1651448600000|2022-05-01 23:43:20|4291|4282|4292.1|4283.1|4292.1|4283.1|4290.7|4281.7|0
1651448610000|2022-05-01 23:43:30|4292|4283|4291.5|4282.5|4292.1|4283.1|4290.9|4281.9|0
1651448620000|2022-05-01 23:43:40|4291.4|4282.4|4291.5|4282.5|4291.8|4282.8|4291.3|4282.3|0
1651448630000|2022-05-01 23:43:50|4291.6|4282.6|4292.1|4283.1|4292.1|4283.1|4291.6|4282.6|0
1651448640000|2022-05-01 23:44:00|4291.9|4282.9|4292.1|4283.1|4292.1|4283.1|4291.7|4282.7|0
1651448650000|2022-05-01 23:44:10|4292.4|4283.4|4292.5|4283.5|4292.5|4283.5|4292.1|4283.1|0
1651448660000|2022-05-01 23:44:20|4292.6|4283.6|4292.5|4283.5|4293.1|4284.1|4292.5|4283.5|0
1651448670000|2022-05-01 23:44:30|4292.3|4283.3|4292.9|4283.9|4293.1|4284.1|4292.3|4283.3|0
1651448680000|2022-05-01 23:44:40|4293.1|4284.1|4292.5|4283.5|4293.1|4284.1|4292.5|4283.5|0
1651448690000|2022-05-01 23:44:50|4292.3|4283.3|4292.1|4283.1|4292.3|4283.3|4292|4283|0
1651448700000|2022-05-01 23:45:00|4291.9|4282.9|4292.5|4283.5|4294|4285|4291.5|4282.5|0
1651448710000|2022-05-01 23:45:10|4292.3|4283.3|4290.5|4281.5|4292.3|4283.3|4290.2|4281.2|0
1651448720000|2022-05-01 23:45:20|4290.7|4281.7|4289.9|4280.9|4290.7|4281.7|4289.6|4280.6|0
1651448730000|2022-05-01 23:45:30|4289.7|4280.7|4289|4280|4289.7|4280.7|4288.5|4279.5|0
1651448740000|2022-05-01 23:45:40|4289.2|4280.2|4289|4280|4289.3|4280.3|4289|4280|0
1651448750000|2022-05-01 23:45:50|4288.8|4279.8|4289.6|4280.6|4289.6|4280.6|4287.7|4278.7|0
1651448760000|2022-05-01 23:46:00|4289.3|4280.3|4287.7|4278.7|4289.3|4280.3|4287.4|4278.4|0
1651448770000|2022-05-01 23:46:10|4287.5|4278.5|4287.7|4278.7|4288|4279|4287.5|4278.5|0
1651448780000|2022-05-01 23:46:20|4287.4|4278.4|4287.8|4278.8|4288|4279|4287.4|4278.4|0
1651448790000|2022-05-01 23:46:30|4287.7|4278.7|4288.6|4279.6|4289|4280|4287.7|4278.7|0
1651448800000|2022-05-01 23:46:40|4288.4|4279.4|4288.6|4279.6|4288.8|4279.8|4288|4279|0
1651448810000|2022-05-01 23:46:50|4288.9|4279.9|4289.9|4280.9|4290.5|4281.5|4288.9|4279.9|0
1651448820000|2022-05-01 23:47:00|4289.5|4280.5|4288|4279|4289.6|4280.6|4288|4279|0
1651448830000|2022-05-01 23:47:10|4288.3|4279.3|4288|4279|4288.3|4279.3|4287.4|4278.4|0
1651448840000|2022-05-01 23:47:20|4287.8|4278.8|4287.2|4278.2|4288|4279|4287.2|4278.2|0
1651448850000|2022-05-01 23:47:30|4287.1|4278.1|4287.8|4278.8|4288.3|4279.3|4287.1|4278.1|0
1651448860000|2022-05-01 23:47:40|4288.1|4279.1|4288.8|4279.8|4288.8|4279.8|4288.1|4279.1|0
1651448870000|2022-05-01 23:47:50|4288.2|4279.2|4288.5|4279.5|4288.5|4279.5|4288.2|4279.2|0
1651448880000|2022-05-01 23:48:00|4288.3|4279.3|4289.1|4280.1|4289.1|4280.1|4288.3|4279.3|0
1651448890000|2022-05-01 23:48:10|4289|4280|4289.1|4280.1|4289.1|4280.1|4288.8|4279.8|0
1651448900000|2022-05-01 23:48:20|4289|4280|4289.5|4280.5|4289.8|4280.8|4288.5|4279.5|0
1651448910000|2022-05-01 23:48:30|4289.6|4280.6|4290.1|4281.1|4290.1|4281.1|4289.5|4280.5|0
1651448920000|2022-05-01 23:48:40|4289.9|4280.9|4291|4282|4291|4282|4289.9|4280.9|0
1651448930000|2022-05-01 23:48:50|4290.9|4281.9|4290.1|4281.1|4290.9|4281.9|4290.1|4281.1|0
1651448940000|2022-05-01 23:49:00|4290.2|4281.2|4290.4|4281.4|4290.4|4281.4|4290.1|4281.1|0
1651448950000|2022-05-01 23:49:10|4290.5|4281.5|4290.1|4281.1|4290.7|4281.7|4290.1|4281.1|0
1651448960000|2022-05-01 23:49:20|4290.3|4281.3|4290.1|4281.1|4290.4|4281.4|4290.1|4281.1|0
1651448970000|2022-05-01 23:49:30|4289.8|4280.8|4289.5|4280.5|4289.8|4280.8|4289.3|4280.3|0
1651448980000|2022-05-01 23:49:40|4289.4|4280.4|4289.5|4280.5|4289.5|4280.5|4288.9|4279.9|0
1651448990000|2022-05-01 23:49:50|4289.8|4280.8|4290.1|4281.1|4290.1|4281.1|4289.7|4280.7|0
1651449000000|2022-05-01 23:50:00|4290.4|4281.4|4291.2|4282.2|4291.2|4282.2|4290.3|4281.3|0
1651449010000|2022-05-01 23:50:10|4291.7|4282.7|4293.8|4284.8|4294|4285|4291.7|4282.7|0
1651449020000|2022-05-01 23:50:20|4293.7|4284.7|4292.4|4283.4|4293.7|4284.7|4291.7|4282.7|0
1651449030000|2022-05-01 23:50:30|4292.2|4283.2|4293.3|4284.3|4293.3|4284.3|4292.2|4283.2|0
1651449040000|2022-05-01 23:50:40|4293.2|4284.2|4293.6|4284.6|4293.8|4284.8|4293.2|4284.2|0
1651449050000|2022-05-01 23:50:50|4293.4|4284.4|4293.6|4284.6|4293.8|4284.8|4293.3|4284.3|0
1651449060000|2022-05-01 23:51:00|4293.9|4284.9|4294.6|4285.6|4294.6|4285.6|4293.9|4284.9|0
1651449070000|2022-05-01 23:51:10|4295.2|4286.2|4296.7|4287.7|4296.7|4287.7|4295.1|4286.1|0
1651449080000|2022-05-01 23:51:20|4297.4|4288.4|4299|4290|4299.3|4290.3|4297.1|4288.1|0
1651449090000|2022-05-01 23:51:30|4299.1|4290.1|4298|4289|4299.1|4290.1|4298|4289|0
1651449100000|2022-05-01 23:51:40|4297.9|4288.9|4299.3|4290.3|4299.3|4290.3|4297.5|4288.5|0
1651449110000|2022-05-01 23:51:50|4299|4290|4298.7|4289.7|4299|4290|4298.7|4289.7|0
1651449120000|2022-05-01 23:52:00|4298.5|4289.5|4301.2|4292.2|4301.2|4292.2|4298|4289|0
1651449130000|2022-05-01 23:52:10|4301.5|4292.5|4301.1|4292.1|4302.2|4293.2|4300.7|4291.7|0
1651449140000|2022-05-01 23:52:20|4300.9|4291.9|4301.2|4292.2|4301.2|4292.2|4300.3|4291.3|0
1651449150000|2022-05-01 23:52:30|4300.9|4291.9|4305.7|4296.7|4305.7|4296.7|4300.9|4291.9|0
1651449160000|2022-05-01 23:52:40|4305.1|4296.1|4305.4|4296.4|4305.4|4296.4|4304.8|4295.8|0
1651449170000|2022-05-01 23:52:50|4305.7|4296.7|4306|4297|4306.3|4297.3|4305.7|4296.7|0
1651449180000|2022-05-01 23:53:00|4305.9|4296.9|4305.4|4296.4|4306.3|4297.3|4305.4|4296.4|0
1651449190000|2022-05-01 23:53:10|4305.6|4296.6|4306.1|4297.1|4306.3|4297.3|4305.4|4296.4|0
1651449200000|2022-05-01 23:53:20|4306|4297|4307.4|4298.4|4307.5|4298.5|4305.9|4296.9|0
1651449210000|2022-05-01 23:53:30|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.7|4297.7|0
1651449220000|2022-05-01 23:53:40|4306.7|4297.7|4307|4298|4307.2|4298.2|4306.6|4297.6|0
1651449230000|2022-05-01 23:53:50|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.6|4297.6|0
1651449240000|2022-05-01 23:54:00|4306.7|4297.7|4306.7|4297.7|4306.9|4297.9|4306.3|4297.3|0
1651449250000|2022-05-01 23:54:10|4306.6|4297.6|4306.3|4297.3|4306.6|4297.6|4306.3|4297.3|0
1651449260000|2022-05-01 23:54:20|4306|4297|4306.6|4297.6|4306.9|4297.9|4305.6|4296.6|0
1651449270000|2022-05-01 23:54:30|4307|4298|4308.8|4299.8|4308.8|4299.8|4306.9|4297.9|0
1651449280000|2022-05-01 23:54:40|4308.5|4299.5|4306.9|4297.9|4308.8|4299.8|4306.9|4297.9|0
1651449290000|2022-05-01 23:54:50|4307.2|4298.2|4306.1|4297.1|4307.4|4298.4|4306.1|4297.1|0
1651449300000|2022-05-01 23:55:00|4306.2|4297.2|4306.9|4297.9|4306.9|4297.9|4306.2|4297.2|0
1651449310000|2022-05-01 23:55:10|4306.7|4297.7|4306.3|4297.3|4306.9|4297.9|4306.3|4297.3|0
1651449320000|2022-05-01 23:55:20|4306.4|4297.4|4305.6|4296.6|4306.4|4297.4|4305.3|4296.3|0
1651449330000|2022-05-01 23:55:30|4305.5|4296.5|4305.6|4296.6|4305.6|4296.6|4305.3|4296.3|0
1651449340000|2022-05-01 23:55:40|4305.1|4296.1|4304|4295|4305.1|4296.1|4304|4295|0
1651449350000|2022-05-01 23:55:50|4303.9|4294.9|4304|4295|4304.3|4295.3|4303.7|4294.7|0
1651449360000|2022-05-01 23:56:00|4303.9|4294.9|4303.7|4294.7|4304|4295|4303.4|4294.4|0
1651449370000|2022-05-01 23:56:10|4303.4|4294.4|4302.9|4293.9|4303.4|4294.4|4302.9|4293.9|0
1651449380000|2022-05-01 23:56:20|4303.1|4294.1|4302.9|4293.9|4303.1|4294.1|4302.4|4293.4|0
1651449390000|2022-05-01 23:56:30|4302.8|4293.8|4304|4295|4304.3|4295.3|4302.7|4293.7|0
1651449400000|2022-05-01 23:56:40|4304.3|4295.3|4306.6|4297.6|4306.9|4297.9|4304.3|4295.3|0
1651449410000|2022-05-01 23:56:50|4306.7|4297.7|4306.6|4297.6|4307.2|4298.2|4305.9|4296.9|0
1651449420000|2022-05-01 23:57:00|4307|4298|4309.4|4300.4|4309.8|4300.8|4306.9|4297.9|0
1651449430000|2022-05-01 23:57:10|4309.7|4300.7|4306.4|4297.4|4309.9|4300.9|4306.3|4297.3|0
1651449440000|2022-05-01 23:57:20|4306.3|4297.3|4305.8|4296.8|4306.4|4297.4|4305.6|4296.6|0
1651449450000|2022-05-01 23:57:30|4305.6|4296.6|4305.1|4296.1|4305.6|4296.6|4305|4296|0
1651449460000|2022-05-01 23:57:40|4305|4296|4303.8|4294.8|4305.1|4296.1|4303.7|4294.7|0
1651449470000|2022-05-01 23:57:50|4303.7|4294.7|4303.2|4294.2|4303.8|4294.8|4303.2|4294.2|0
1651449480000|2022-05-01 23:58:00|4303.4|4294.4|4304.3|4295.3|4304.3|4295.3|4303.2|4294.2|0
1651449490000|2022-05-01 23:58:10|4304.8|4295.8|4304.3|4295.3|4305|4296|4304.2|4295.2|0
1651449500000|2022-05-01 23:58:20|4304.5|4295.5|4303.4|4294.4|4304.5|4295.5|4303.4|4294.4|0
1651449510000|2022-05-01 23:58:30|4303.2|4294.2|4303.1|4294.1|4303.2|4294.2|4302.9|4293.9|0
1651449520000|2022-05-01 23:58:40|4302.9|4293.9|4302.9|4293.9|4302.9|4293.9|4302.9|4293.9|0
1651449530000|2022-05-01 23:58:50|4302.8|4293.8|4303.1|4294.1|4303.1|4294.1|4302.7|4293.7|0
1651449540000|2022-05-01 23:59:00|4303.3|4294.3|4304.1|4295.1|4304.1|4295.1|4303.3|4294.3|0
1651449550000|2022-05-01 23:59:10|4304.2|4295.2|4304.2|4295.2|4304.7|4295.7|4303.8|4294.8|0
1651449560000|2022-05-01 23:59:20|4304|4295|4303.7|4294.7|4304|4295|4303.5|4294.5|0
1651449570000|2022-05-01 23:59:30|4303.8|4294.8|4305.4|4296.4|4305.6|4296.6|4303.8|4294.8|0
1651449580000|2022-05-01 23:59:40|4305.6|4296.6|4304|4295|4306.3|4297.3|4304|4295|0
1651449590000|2022-05-01 23:59:50|4304.3|4295.3|4304.5|4295.5|4304.7|4295.7|4304.3|4295.3|0
1651449600000|2022-05-02 00:00:00|4304.6|4295.6|4305.6|4296.6|4305.9|4296.9|4304.6|4295.6|0
1651449610000|2022-05-02 00:00:10|4305.8|4296.8|4305.6|4296.6|4305.9|4296.9|4305.3|4296.3|0
1651449620000|2022-05-02 00:00:20|4305.9|4296.9|4306.1|4297.1|4306.3|4297.3|4305.6|4296.6|0
1651449630000|2022-05-02 00:00:30|4306.2|4297.2|4307.5|4298.5|4307.5|4298.5|4306.2|4297.2|0
1651449640000|2022-05-02 00:00:40|4307.4|4298.4|4307.8|4298.8|4308.2|4299.2|4307.2|4298.2|0
1651449650000|2022-05-02 00:00:50|4308.1|4299.1|4307.5|4298.5|4308.5|4299.5|4306.9|4297.9|0
1651449660000|2022-05-02 00:01:00|4307.8|4298.8|4304.1|4295.1|4308.5|4299.5|4304.1|4295.1|0
1651449670000|2022-05-02 00:01:10|4304|4295|4305.7|4296.7|4305.9|4296.9|4304|4295|0
1651449680000|2022-05-02 00:01:20|4305.6|4296.6|4305.6|4296.6|4305.9|4296.9|4305.3|4296.3|0
1651449690000|2022-05-02 00:01:30|4305.5|4296.5|4307.5|4298.5|4307.5|4298.5|4305|4296|0
1651449700000|2022-05-02 00:01:40|4307.7|4298.7|4307.7|4298.7|4307.8|4298.8|4307.2|4298.2|0
1651449710000|2022-05-02 00:01:50|4307.8|4298.8|4306.6|4297.6|4308.2|4299.2|4306.6|4297.6|0
1651449720000|2022-05-02 00:02:00|4306.3|4297.3|4308.2|4299.2|4308.2|4299.2|4306.3|4297.3|0
1651449730000|2022-05-02 00:02:10|4307.9|4298.9|4306.3|4297.3|4307.9|4298.9|4306.3|4297.3|0
1651449740000|2022-05-02 00:02:20|4306.5|4297.5|4306.3|4297.3|4307.2|4298.2|4306.3|4297.3|0
1651449750000|2022-05-02 00:02:30|4306.4|4297.4|4306.4|4297.4|4306.6|4297.6|4305.9|4296.9|0
1651449760000|2022-05-02 00:02:40|4306.3|4297.3|4306.1|4297.1|4306.9|4297.9|4305.8|4296.8|0
1651449770000|2022-05-02 00:02:50|4306|4297|4305.3|4296.3|4306.3|4297.3|4305.3|4296.3|0
1651449780000|2022-05-02 00:03:00|4305.4|4296.4|4303.8|4294.8|4305.6|4296.6|4303.7|4294.7|0
1651449790000|2022-05-02 00:03:10|4303.7|4294.7|4304|4295|4304|4295|4303.1|4294.1|0
1651449800000|2022-05-02 00:03:20|4303.7|4294.7|4305|4296|4305.1|4296.1|4302.7|4293.7|0
1651449810000|2022-05-02 00:03:30|4305.1|4296.1|4305.9|4296.9|4305.9|4296.9|4305.1|4296.1|0
1651449820000|2022-05-02 00:03:40|4306.1|4297.1|4305.3|4296.3|4306.3|4297.3|4304.5|4295.5|0
1651449830000|2022-05-02 00:03:50|4305.6|4296.6|4306.6|4297.6|4306.6|4297.6|4305.6|4296.6|0
1651449840000|2022-05-02 00:04:00|4305.7|4296.7|4305.6|4296.6|4306.3|4297.3|4305.6|4296.6|0
1651449850000|2022-05-02 00:04:10|4305.8|4296.8|4307.5|4298.5|4307.7|4298.7|4305.8|4296.8|0
1651449860000|2022-05-02 00:04:20|4307.4|4298.4|4306.3|4297.3|4307.4|4298.4|4306.1|4297.1|0
1651449870000|2022-05-02 00:04:30|4306.1|4297.1|4306.1|4297.1|4306.4|4297.4|4305.3|4296.3|0
1651449880000|2022-05-02 00:04:40|4306.2|4297.2|4306.1|4297.1|4307|4298|4306.1|4297.1|0
1651449890000|2022-05-02 00:04:50|4304.4|4295.4|4303.3|4294.3|4304.6|4295.6|4302.8|4293.8|0
1651449900000|2022-05-02 00:05:00|4303.1|4294.1|4302.5|4293.5|4303.6|4294.6|4302|4293|0
1651449910000|2022-05-02 00:05:10|4302.8|4293.8|4303.3|4294.3|4303.3|4294.3|4302.6|4293.6|0
1651449920000|2022-05-02 00:05:20|4303|4294|4303|4294|4303.1|4294.1|4302.8|4293.8|0
1651449930000|2022-05-02 00:05:30|4303.1|4294.1|4303.9|4294.9|4303.9|4294.9|4302.6|4293.6|0
1651449940000|2022-05-02 00:05:40|4304|4295|4304.5|4295.5|4305.2|4296.2|4304|4295|0
1651449950000|2022-05-02 00:05:50|4304.7|4295.7|4307.7|4298.7|4308.2|4299.2|4304.5|4295.5|0
1651449960000|2022-05-02 00:06:00|4308|4299|4308.4|4299.4|4309|4300|4308|4299|0
1651449970000|2022-05-02 00:06:10|4308.1|4299.1|4308.7|4299.7|4308.7|4299.7|4307.4|4298.4|0
1651449980000|2022-05-02 00:06:20|4308.5|4299.5|4307.7|4298.7|4309|4300|4306.8|4297.8|0
1651449990000|2022-05-02 00:06:30|4307.2|4298.2|4308.1|4299.1|4308.1|4299.1|4307.1|4298.1|0
1651450000000|2022-05-02 00:06:40|4308.3|4299.3|4309.3|4300.3|4309.3|4300.3|4308.3|4299.3|0
1651450010000|2022-05-02 00:06:50|4309.1|4300.1|4308.2|4299.2|4309.3|4300.3|4308.1|4299.1|0
1651450020000|2022-05-02 00:07:00|4308.4|4299.4|4307.7|4298.7|4308.4|4299.4|4306.9|4297.9|0
1651450030000|2022-05-02 00:07:10|4307.5|4298.5|4307.5|4298.5|4308.1|4299.1|4306.9|4297.9|0
1651450040000|2022-05-02 00:07:20|4307.2|4298.2|4306.5|4297.5|4307.3|4298.3|4306.4|4297.4|0
1651450050000|2022-05-02 00:07:30|4306.3|4297.3|4305.4|4296.4|4306.3|4297.3|4305.3|4296.3|0
1651450060000|2022-05-02 00:07:40|4305.3|4296.3|4305.3|4296.3|4305.3|4296.3|4304.3|4295.3|0
1651450070000|2022-05-02 00:07:50|4304.7|4295.7|4303.5|4294.5|4304.7|4295.7|4303.5|4294.5|0
1651450080000|2022-05-02 00:08:00|4303.7|4294.7|4305.3|4296.3|4305.6|4296.6|4303.7|4294.7|0
1651450090000|2022-05-02 00:08:10|4305|4296|4307.8|4298.8|4307.8|4298.8|4305|4296|0
1651450100000|2022-05-02 00:08:20|4307.5|4298.5|4304.6|4295.6|4307.5|4298.5|4304.1|4295.1|0
1651450110000|2022-05-02 00:08:30|4304.4|4295.4|4303.7|4294.7|4305|4296|4303.2|4294.2|0
1651450120000|2022-05-02 00:08:40|4303.4|4294.4|4303.7|4294.7|4304|4295|4303.4|4294.4|0
1651450130000|2022-05-02 00:08:50|4303.4|4294.4|4305|4296|4305|4296|4303.4|4294.4|0
1651450140000|2022-05-02 00:09:00|4305.2|4296.2|4304|4295|4305.6|4296.6|4304|4295|0
1651450150000|2022-05-02 00:09:10|4304.1|4295.1|4304.3|4295.3|4304.3|4295.3|4303.4|4294.4|0
1651450160000|2022-05-02 00:09:20|4304.6|4295.6|4305|4296|4305.1|4296.1|4304.6|4295.6|0
1651450170000|2022-05-02 00:09:30|4304.7|4295.7|4304|4295|4304.7|4295.7|4303.5|4294.5|0
1651450180000|2022-05-02 00:09:40|4304.3|4295.3|4306.2|4297.2|4306.2|4297.2|4304.3|4295.3|0
1651450190000|2022-05-02 00:09:50|4306.7|4297.7|4306.2|4297.2|4307.5|4298.5|4306.2|4297.2|0
1651450200000|2022-05-02 00:10:00|4306.4|4297.4|4305.6|4296.6|4306.4|4297.4|4305.4|4296.4|0
1651450210000|2022-05-02 00:10:10|4305.4|4296.4|4304.9|4295.9|4305.4|4296.4|4304.6|4295.6|0
1651450220000|2022-05-02 00:10:20|4305|4296|4304|4295|4305|4296|4303.4|4294.4|0
1651450230000|2022-05-02 00:10:30|4303.8|4294.8|4304.6|4295.6|4304.6|4295.6|4303.7|4294.7|0
1651450240000|2022-05-02 00:10:40|4305.1|4296.1|4305.3|4296.3|4305.4|4296.4|4305.1|4296.1|0
1651450250000|2022-05-02 00:10:50|4305.4|4296.4|4305.2|4296.2|4305.4|4296.4|4304.3|4295.3|0
1651450260000|2022-05-02 00:11:00|4305.3|4296.3|4304.3|4295.3|4305.3|4296.3|4303.4|4294.4|0
1651450270000|2022-05-02 00:11:10|4304.4|4295.4|4304.6|4295.6|4304.8|4295.8|4304.4|4295.4|0
1651450280000|2022-05-02 00:11:20|4304.7|4295.7|4303.7|4294.7|4304.8|4295.8|4303.7|4294.7|0
1651450290000|2022-05-02 00:11:30|4303.5|4294.5|4303.7|4294.7|4304.3|4295.3|4303.5|4294.5|0
1651450300000|2022-05-02 00:11:40|4303.5|4294.5|4303.5|4294.5|4304|4295|4303.3|4294.3|0
1651450310000|2022-05-02 00:11:50|4303.4|4294.4|4303.8|4294.8|4303.8|4294.8|4303.3|4294.3|0
1651450320000|2022-05-02 00:12:00|4303.7|4294.7|4303.2|4294.2|4303.7|4294.7|4302.9|4293.9|0
1651450330000|2022-05-02 00:12:10|4303.3|4294.3|4304.4|4295.4|4304.4|4295.4|4303.3|4294.3|0
1651450340000|2022-05-02 00:12:20|4304.7|4295.7|4304.8|4295.8|4304.8|4295.8|4304.3|4295.3|0
1651450350000|2022-05-02 00:12:30|4304.6|4295.6|4304.1|4295.1|4304.6|4295.6|4304.1|4295.1|0
1651450360000|2022-05-02 00:12:40|4304.6|4295.6|4306|4297|4306|4297|4304.6|4295.6|0
1651450370000|2022-05-02 00:12:50|4305.8|4296.8|4307|4298|4307|4298|4305.7|4296.7|0
1651450380000|2022-05-02 00:13:00|4306.9|4297.9|4305.9|4296.9|4307.3|4298.3|4305.9|4296.9|0
1651450390000|2022-05-02 00:13:10|4306|4297|4306.7|4297.7|4306.8|4297.8|4306|4297|0
1651450400000|2022-05-02 00:13:20|4306.5|4297.5|4306.4|4297.4|4306.7|4297.7|4306.2|4297.2|0
1651450410000|2022-05-02 00:13:30|4306.2|4297.2|4305.2|4296.2|4306.4|4297.4|4305.2|4296.2|0
1651450420000|2022-05-02 00:13:40|4305.1|4296.1|4305.2|4296.2|4305.2|4296.2|4304.8|4295.8|0
1651450430000|2022-05-02 00:13:50|4305.4|4296.4|4304.8|4295.8|4305.4|4296.4|4304.6|4295.6|0
1651450440000|2022-05-02 00:14:00|4304.6|4295.6|4304.8|4295.8|4305.1|4296.1|4304|4295|0
1651450450000|2022-05-02 00:14:10|4304.6|4295.6|4303.3|4294.3|4304.6|4295.6|4303.3|4294.3|0
1651450460000|2022-05-02 00:14:20|4303.2|4294.2|4301.9|4292.9|4303.5|4294.5|4301.9|4292.9|0
1651450470000|2022-05-02 00:14:30|4301.8|4292.8|4302.4|4293.4|4302.9|4293.9|4301.4|4292.4|0
1651450480000|2022-05-02 00:14:40|4302.5|4293.5|4301.9|4292.9|4302.5|4293.5|4301.7|4292.7|0
1651450490000|2022-05-02 00:14:50|4301.8|4292.8|4302.2|4293.2|4302.2|4293.2|4301.7|4292.7|0
1651450500000|2022-05-02 00:15:00|4302.5|4293.5|4302.7|4293.7|4302.7|4293.7|4301.6|4292.6|0
1651450510000|2022-05-02 00:15:10|4302.6|4293.6|4304|4295|4304.1|4295.1|4302.2|4293.2|0
1651450520000|2022-05-02 00:15:20|4304.1|4295.1|4305.3|4296.3|4305.5|4296.5|4304.1|4295.1|0
1651450530000|2022-05-02 00:15:30|4305.2|4296.2|4306.1|4297.1|4306.2|4297.2|4305.2|4296.2|0
1651450540000|2022-05-02 00:15:40|4306.3|4297.3|4305.6|4296.6|4306.3|4297.3|4305.5|4296.5|0
1651450550000|2022-05-02 00:15:50|4305.3|4296.3|4305|4296|4305.9|4296.9|4304.6|4295.6|0
1651450560000|2022-05-02 00:16:00|4304.7|4295.7|4304|4295|4304.7|4295.7|4303.3|4294.3|0
1651450570000|2022-05-02 00:16:10|4303.9|4294.9|4303.1|4294.1|4304|4295|4303.1|4294.1|0
1651450580000|2022-05-02 00:16:20|4302.7|4293.7|4302.5|4293.5|4302.7|4293.7|4302.1|4293.1|0
1651450590000|2022-05-02 00:16:30|4302.4|4293.4|4301.7|4292.7|4302.4|4293.4|4301.4|4292.4|0
1651450600000|2022-05-02 00:16:40|4301.5|4292.5|4301.4|4292.4|4302|4293|4301.4|4292.4|0
1651450610000|2022-05-02 00:16:50|4301.5|4292.5|4301|4292|4301.5|4292.5|4301|4292|0
1651450620000|2022-05-02 00:17:00|4299.6|4290.6|4300.8|4291.8|4301.7|4292.7|4299.4|4290.4|0
1651450630000|2022-05-02 00:17:10|4300.9|4291.9|4301.3|4292.3|4301.8|4292.8|4300.7|4291.7|0
1651450640000|2022-05-02 00:17:20|4301.1|4292.1|4300.2|4291.2|4301.1|4292.1|4299.9|4290.9|0
1651450650000|2022-05-02 00:17:30|4300.4|4291.4|4298.2|4289.2|4300.4|4291.4|4297.9|4288.9|0
1651450660000|2022-05-02 00:17:40|4298.4|4289.4|4297.6|4288.6|4298.4|4289.4|4297.6|4288.6|0
1651450670000|2022-05-02 00:17:50|4298.6|4289.6|4299.1|4290.1|4299.6|4290.6|4298.6|4289.6|0
1651450680000|2022-05-02 00:18:00|4299.6|4290.6|4300.1|4291.1|4300.4|4291.4|4299.6|4290.6|0
1651450690000|2022-05-02 00:18:10|4300.2|4291.2|4299.7|4290.7|4300.2|4291.2|4299.7|4290.7|0
1651450700000|2022-05-02 00:18:20|4299.5|4290.5|4301.4|4292.4|4301.4|4292.4|4299.5|4290.5|0
1651450710000|2022-05-02 00:18:30|4301.2|4292.2|4300.7|4291.7|4301.4|4292.4|4300.7|4291.7|0
1651450720000|2022-05-02 00:18:40|4300.8|4291.8|4300.1|4291.1|4300.9|4291.9|4300.1|4291.1|0
1651450730000|2022-05-02 00:18:50|4300.2|4291.2|4299.1|4290.1|4300.5|4291.5|4299.1|4290.1|0
1651450740000|2022-05-02 00:19:00|4298.9|4289.9|4296.9|4287.9|4299.2|4290.2|4296.8|4287.8|0
1651450750000|2022-05-02 00:19:10|4297.1|4288.1|4296.1|4287.1|4298|4289|4296.1|4287.1|0
1651450760000|2022-05-02 00:19:20|4295.9|4286.9|4297|4288|4297.1|4288.1|4295.5|4286.5|0
1651450770000|2022-05-02 00:19:30|4297.2|4288.2|4298.5|4289.5|4298.6|4289.6|4297|4288|0
1651450780000|2022-05-02 00:19:40|4298.3|4289.3|4297.5|4288.5|4298.8|4289.8|4297.5|4288.5|0
1651450790000|2022-05-02 00:19:50|4297.6|4288.6|4296.2|4287.2|4297.8|4288.8|4296.2|4287.2|0
1651450800000|2022-05-02 00:20:00|4295.9|4286.9|4294.3|4285.3|4296.5|4287.5|4294|4285|0
1651450810000|2022-05-02 00:20:10|4294.6|4285.6|4295|4286|4295.2|4286.2|4294.4|4285.4|0
1651450820000|2022-05-02 00:20:20|4295.3|4286.3|4296|4287|4296|4287|4295.3|4286.3|0
1651450830000|2022-05-02 00:20:30|4296.1|4287.1|4296.7|4287.7|4297.5|4288.5|4296.1|4287.1|0
1651450840000|2022-05-02 00:20:40|4296.9|4287.9|4297|4288|4297|4288|4296.7|4287.7|0
1651450850000|2022-05-02 00:20:50|4296.7|4287.7|4297|4288|4297|4288|4296.7|4287.7|0
1651450860000|2022-05-02 00:21:00|4296.7|4287.7|4297.1|4288.1|4297.1|4288.1|4296.6|4287.6|0
1651450870000|2022-05-02 00:21:10|4297|4288|4299.6|4290.6|4299.6|4290.6|4297|4288|0
1651450880000|2022-05-02 00:21:20|4299.5|4290.5|4298.8|4289.8|4299.8|4290.8|4298.5|4289.5|0
1651450890000|2022-05-02 00:21:30|4299|4290|4299.3|4290.3|4299.3|4290.3|4298.8|4289.8|0
1651450900000|2022-05-02 00:21:40|4299.1|4290.1|4299|4290|4299.5|4290.5|4298.8|4289.8|0
1651450910000|2022-05-02 00:21:50|4298.9|4289.9|4299.8|4290.8|4299.8|4290.8|4298.8|4289.8|0
1651450920000|2022-05-02 00:22:00|4299.5|4290.5|4299.2|4290.2|4299.5|4290.5|4298.8|4289.8|0
1651450930000|2022-05-02 00:22:10|4299.1|4290.1|4298.5|4289.5|4299.2|4290.2|4298.3|4289.3|0
1651450940000|2022-05-02 00:22:20|4298.2|4289.2|4298.6|4289.6|4298.6|4289.6|4297.5|4288.5|0
1651450950000|2022-05-02 00:22:30|4299|4290|4299.3|4290.3|4299.8|4290.8|4299|4290|0
1651450960000|2022-05-02 00:22:40|4299.4|4290.4|4299.5|4290.5|4300.1|4291.1|4299.2|4290.2|0
1651450970000|2022-05-02 00:22:50|4299.6|4290.6|4299.5|4290.5|4299.8|4290.8|4299.5|4290.5|0
1651450980000|2022-05-02 00:23:00|4299.8|4290.8|4300.4|4291.4|4300.4|4291.4|4299.6|4290.6|0
1651450990000|2022-05-02 00:23:10|4300.2|4291.2|4301.5|4292.5|4301.8|4292.8|4300.2|4291.2|0
1651451000000|2022-05-02 00:23:20|4301.7|4292.7|4301.2|4292.2|4301.8|4292.8|4301.2|4292.2|0
1651451010000|2022-05-02 00:23:30|4301.1|4292.1|4301.5|4292.5|4301.5|4292.5|4300.8|4291.8|0
1651451020000|2022-05-02 00:23:40|4301.7|4292.7|4301.4|4292.4|4301.8|4292.8|4301.4|4292.4|0
1651451030000|2022-05-02 00:23:50|4301.5|4292.5|4301.1|4292.1|4301.7|4292.7|4301.1|4292.1|0
1651451040000|2022-05-02 00:24:00|4300.8|4291.8|4300.7|4291.7|4301.1|4292.1|4300.4|4291.4|0
1651451050000|2022-05-02 00:24:10|4300.4|4291.4|4300.2|4291.2|4300.7|4291.7|4300.2|4291.2|0
1651451060000|2022-05-02 00:24:20|4300.1|4291.1|4300.5|4291.5|4300.5|4291.5|4299.9|4290.9|0
1651451070000|2022-05-02 00:24:30|4300.7|4291.7|4302|4293|4302.2|4293.2|4300.7|4291.7|0
1651451080000|2022-05-02 00:24:40|4301.8|4292.8|4301.2|4292.2|4301.8|4292.8|4301.2|4292.2|0
1651451090000|2022-05-02 00:24:50|4301.4|4292.4|4300.4|4291.4|4301.4|4292.4|4300.2|4291.2|0
1651451100000|2022-05-02 00:25:00|4300.2|4291.2|4299.8|4290.8|4300.5|4291.5|4299.7|4290.7|0
1651451110000|2022-05-02 00:25:10|4299.9|4290.9|4300.2|4291.2|4300.5|4291.5|4299.8|4290.8|0
1651451120000|2022-05-02 00:25:20|4300.5|4291.5|4301|4292|4301.2|4292.2|4300.2|4291.2|0
1651451130000|2022-05-02 00:25:30|4301.1|4292.1|4301|4292|4301.5|4292.5|4301|4292|0
1651451140000|2022-05-02 00:25:40|4300.8|4291.8|4300.5|4291.5|4301.2|4292.2|4300.5|4291.5|0
1651451150000|2022-05-02 00:25:50|4300.6|4291.6|4300.2|4291.2|4300.8|4291.8|4300.1|4291.1|0
1651451160000|2022-05-02 00:26:00|4299.9|4290.9|4299.4|4290.4|4299.9|4290.9|4299.1|4290.1|0
1651451170000|2022-05-02 00:26:10|4299.5|4290.5|4300.1|4291.1|4300.7|4291.7|4299.5|4290.5|0
1651451180000|2022-05-02 00:26:20|4300.4|4291.4|4300.9|4291.9|4300.9|4291.9|4300.4|4291.4|0
1651451190000|2022-05-02 00:26:30|4300.8|4291.8|4300.8|4291.8|4301.1|4292.1|4300.5|4291.5|0
1651451200000|2022-05-02 00:26:40|4300.6|4291.6|4300.2|4291.2|4300.8|4291.8|4300.2|4291.2|0
1651451210000|2022-05-02 00:26:50|4300.4|4291.4|4299.7|4290.7|4300.4|4291.4|4299.7|4290.7|0
1651451220000|2022-05-02 00:27:00|4299.5|4290.5|4298.3|4289.3|4299.5|4290.5|4298.2|4289.2|0
1651451230000|2022-05-02 00:27:10|4298.5|4289.5|4297.7|4288.7|4298.5|4289.5|4296.9|4287.9|0
1651451240000|2022-05-02 00:27:20|4297.8|4288.8|4297.2|4288.2|4297.9|4288.9|4297.2|4288.2|0
1651451250000|2022-05-02 00:27:30|4297.5|4288.5|4297.1|4288.1|4298.1|4289.1|4296.8|4287.8|0
1651451260000|2022-05-02 00:27:40|4296.8|4287.8|4296.5|4287.5|4296.8|4287.8|4296.5|4287.5|0
1651451270000|2022-05-02 00:27:50|4296.6|4287.6|4297.2|4288.2|4297.6|4288.6|4296.4|4287.4|0
1651451280000|2022-05-02 00:28:00|4297.3|4288.3|4297.5|4288.5|4297.5|4288.5|4297.2|4288.2|0
1651451290000|2022-05-02 00:28:10|4297.8|4288.8|4298.4|4289.4|4298.4|4289.4|4297.8|4288.8|0
1651451300000|2022-05-02 00:28:20|4298.5|4289.5|4298.2|4289.2|4298.9|4289.9|4298.2|4289.2|0
1651451310000|2022-05-02 00:28:30|4298.1|4289.1|4297.2|4288.2|4298.1|4289.1|4297.2|4288.2|0
1651451320000|2022-05-02 00:28:40|4297.3|4288.3|4297|4288|4297.5|4288.5|4297|4288|0
1651451330000|2022-05-02 00:28:50|4296.8|4287.8|4296.3|4287.3|4296.8|4287.8|4296.1|4287.1|0
1651451340000|2022-05-02 00:29:00|4296.1|4287.1|4296.5|4287.5|4296.8|4287.8|4295.5|4286.5|0
1651451350000|2022-05-02 00:29:10|4296.8|4287.8|4295.9|4286.9|4296.8|4287.8|4295.8|4286.8|0
1651451360000|2022-05-02 00:29:20|4296|4287|4296|4287|4296.2|4287.2|4295.9|4286.9|0
1651451370000|2022-05-02 00:29:30|4296.1|4287.1|4296.3|4287.3|4296.5|4287.5|4296.1|4287.1|0
1651451380000|2022-05-02 00:29:40|4296.5|4287.5|4296.5|4287.5|4296.6|4287.6|4296.3|4287.3|0
1651451390000|2022-05-02 00:29:50|4296.6|4287.6|4296.3|4287.3|4297|4288|4296.3|4287.3|0
1651451400000|2022-05-02 00:30:00|4296.5|4287.5|4295.9|4286.9|4296.8|4287.8|4295.5|4286.5|0
1651451410000|2022-05-02 00:30:10|4296|4287|4296|4287|4296|4287|4295.5|4286.5|0
1651451420000|2022-05-02 00:30:20|4295.9|4286.9|4294|4285|4295.9|4286.9|4294|4285|0
1651451430000|2022-05-02 00:30:30|4294.3|4285.3|4294.5|4285.5|4295.3|4286.3|4294.3|4285.3|0
1651451440000|2022-05-02 00:30:40|4294.8|4285.8|4294.2|4285.2|4294.8|4285.8|4294.2|4285.2|0
1651451450000|2022-05-02 00:30:50|4294.3|4285.3|4294.2|4285.2|4294.8|4285.8|4294.2|4285.2|0
1651451460000|2022-05-02 00:31:00|4294.1|4285.1|4294.7|4285.7|4294.7|4285.7|4293.8|4284.8|0
1651451470000|2022-05-02 00:31:10|4294.5|4285.5|4293.3|4284.3|4294.5|4285.5|4293|4284|0
1651451480000|2022-05-02 00:31:20|4293.6|4284.6|4293.3|4284.3|4294|4285|4293.3|4284.3|0
1651451490000|2022-05-02 00:31:30|4293.4|4284.4|4293.5|4284.5|4293.7|4284.7|4293.3|4284.3|0
1651451500000|2022-05-02 00:31:40|4293.6|4284.6|4294.3|4285.3|4294.6|4285.6|4293.6|4284.6|0
1651451510000|2022-05-02 00:31:50|4294|4285|4294.3|4285.3|4294.3|4285.3|4294|4285|0
1651451520000|2022-05-02 00:32:00|4294.2|4285.2|4294.6|4285.6|4294.6|4285.6|4294|4285|0
1651451530000|2022-05-02 00:32:10|4294.7|4285.7|4295.1|4286.1|4295.1|4286.1|4294.6|4285.6|0
1651451540000|2022-05-02 00:32:20|4294.9|4285.9|4295.3|4286.3|4295.3|4286.3|4294.8|4285.8|0
1651451550000|2022-05-02 00:32:30|4295.6|4286.6|4295.6|4286.6|4295.6|4286.6|4295.3|4286.3|0
1651451560000|2022-05-02 00:32:40|4295.8|4286.8|4297.5|4288.5|4297.5|4288.5|4295.8|4286.8|0
1651451570000|2022-05-02 00:32:50|4297.2|4288.2|4296.6|4287.6|4297.2|4288.2|4296.6|4287.6|0
1651451580000|2022-05-02 00:33:00|4296.8|4287.8|4296.3|4287.3|4297.1|4288.1|4296.2|4287.2|0
1651451590000|2022-05-02 00:33:10|4296.4|4287.4|4295.6|4286.6|4296.6|4287.6|4295.5|4286.5|0
1651451600000|2022-05-02 00:33:20|4295.5|4286.5|4296|4287|4296|4287|4295.3|4286.3|0
1651451610000|2022-05-02 00:33:30|4295.9|4286.9|4297.5|4288.5|4297.5|4288.5|4295.9|4286.9|0
1651451620000|2022-05-02 00:33:40|4297.6|4288.6|4297.2|4288.2|4297.8|4288.8|4297.1|4288.1|0
1651451630000|2022-05-02 00:33:50|4297.5|4288.5|4297.5|4288.5|4297.6|4288.6|4297.3|4288.3|0
1651451640000|2022-05-02 00:34:00|4297.8|4288.8|4298.5|4289.5|4298.5|4289.5|4297.3|4288.3|0
1651451650000|2022-05-02 00:34:10|4298.3|4289.3|4299.2|4290.2|4299.3|4290.3|4298.3|4289.3|0
1651451660000|2022-05-02 00:34:20|4299.1|4290.1|4299.1|4290.1|4299.2|4290.2|4298.8|4289.8|0
1651451670000|2022-05-02 00:34:30|4298.9|4289.9|4299.1|4290.1|4299.1|4290.1|4298.8|4289.8|0
1651451680000|2022-05-02 00:34:40|4299.3|4290.3|4299.2|4290.2|4299.9|4290.9|4299.2|4290.2|0
1651451690000|2022-05-02 00:34:50|4299.1|4290.1|4298.8|4289.8|4299.5|4290.5|4298.8|4289.8|0
1651451700000|2022-05-02 00:35:00|4298.9|4289.9|4298.2|4289.2|4298.9|4289.9|4298.2|4289.2|0
1651451710000|2022-05-02 00:35:10|4298.1|4289.1|4296.9|4287.9|4298.1|4289.1|4296.6|4287.6|0
1651451720000|2022-05-02 00:35:20|4297.1|4288.1|4296.9|4287.9|4297.1|4288.1|4296.8|4287.8|0
1651451730000|2022-05-02 00:35:30|4297.1|4288.1|4297.8|4288.8|4297.8|4288.8|4296.9|4287.9|0
1651451740000|2022-05-02 00:35:40|4297.5|4288.5|4297.5|4288.5|4297.5|4288.5|4297.2|4288.2|0
1651451750000|2022-05-02 00:35:50|4297.6|4288.6|4297.5|4288.5|4297.7|4288.7|4297.3|4288.3|0
1651451760000|2022-05-02 00:36:00|4297.2|4288.2|4297.2|4288.2|4297.2|4288.2|4296.6|4287.6|0
1651451770000|2022-05-02 00:36:10|4296.9|4287.9|4296.9|4287.9|4297.2|4288.2|4296.9|4287.9|0
1651451780000|2022-05-02 00:36:20|4296.8|4287.8|4295.9|4286.9|4296.8|4287.8|4295.9|4286.9|0
1651451790000|2022-05-02 00:36:30|4295.8|4286.8|4295.3|4286.3|4295.9|4286.9|4293.7|4284.7|0
1651451800000|2022-05-02 00:36:40|4295.5|4286.5|4295.8|4286.8|4296|4287|4295.5|4286.5|0
1651451810000|2022-05-02 00:36:50|4295.7|4286.7|4295.5|4286.5|4295.7|4286.7|4295.2|4286.2|0
1651451820000|2022-05-02 00:37:00|4295.6|4286.6|4295.9|4286.9|4295.9|4286.9|4295.3|4286.3|0
1651451830000|2022-05-02 00:37:10|4296.2|4287.2|4296.4|4287.4|4296.5|4287.5|4296|4287|0
1651451840000|2022-05-02 00:37:20|4296.3|4287.3|4296|4287|4296.3|4287.3|4295.9|4286.9|0
1651451850000|2022-05-02 00:37:30|4296.2|4287.2|4296.9|4287.9|4297.1|4288.1|4296.2|4287.2|0
1651451860000|2022-05-02 00:37:40|4297.2|4288.2|4297.5|4288.5|4297.7|4288.7|4296.6|4287.6|0
1651451870000|2022-05-02 00:37:50|4297.1|4288.1|4297.2|4288.2|4297.2|4288.2|4296.8|4287.8|0
1651451880000|2022-05-02 00:38:00|4297.1|4288.1|4297.5|4288.5|4297.5|4288.5|4297.1|4288.1|0
1651451890000|2022-05-02 00:38:10|4297.3|4288.3|4297.5|4288.5|4297.5|4288.5|4297.2|4288.2|0
1651451900000|2022-05-02 00:38:20|4297.3|4288.3|4297.8|4288.8|4297.8|4288.8|4297.3|4288.3|0
1651451910000|2022-05-02 00:38:30|4297.6|4288.6|4299.4|4290.4|4299.5|4290.5|4297.5|4288.5|0
1651451920000|2022-05-02 00:38:40|4299.3|4290.3|4299.8|4290.8|4300.4|4291.4|4299.1|4290.1|0
1651451930000|2022-05-02 00:38:50|4299.9|4290.9|4300.4|4291.4|4300.4|4291.4|4299.7|4290.7|0
1651451940000|2022-05-02 00:39:00|4300.2|4291.2|4299.8|4290.8|4300.4|4291.4|4299.8|4290.8|0
1651451950000|2022-05-02 00:39:10|4299.5|4290.5|4298.2|4289.2|4299.5|4290.5|4298.2|4289.2|0
1651451960000|2022-05-02 00:39:20|4298.3|4289.3|4299.3|4290.3|4299.3|4290.3|4298.3|4289.3|0
1651451970000|2022-05-02 00:39:30|4299.1|4290.1|4298.2|4289.2|4299.1|4290.1|4298.2|4289.2|0
1651451980000|2022-05-02 00:39:40|4298.3|4289.3|4298.5|4289.5|4298.5|4289.5|4298.3|4289.3|0
1651451990000|2022-05-02 00:39:50|4298.2|4289.2|4298.8|4289.8|4298.8|4289.8|4298.2|4289.2|0
1651452000000|2022-05-02 00:40:00|4298.9|4289.9|4298.5|4289.5|4298.9|4289.9|4298.2|4289.2|0
1651452010000|2022-05-02 00:40:10|4298.8|4289.8|4299.3|4290.3|4299.3|4290.3|4298.8|4289.8|0
1651452020000|2022-05-02 00:40:20|4299.1|4290.1|4299.1|4290.1|4299.3|4290.3|4299.1|4290.1|0
1651452030000|2022-05-02 00:40:30|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|0
1651452040000|2022-05-02 00:40:40|4298.5|4289.5|4298.8|4289.8|4298.8|4289.8|4298.5|4289.5|0
1651452050000|2022-05-02 00:40:50|4298.5|4289.5|4298.8|4289.8|4298.8|4289.8|4298.5|4289.5|0
1651452060000|2022-05-02 00:41:00|4298.9|4289.9|4298.8|4289.8|4299.1|4290.1|4298.8|4289.8|0
1651452070000|2022-05-02 00:41:10|4298.9|4289.9|4299.5|4290.5|4299.6|4290.6|4298.9|4289.9|0
1651452080000|2022-05-02 00:41:20|4299.4|4290.4|4298.9|4289.9|4299.4|4290.4|4298.9|4289.9|0
1651452090000|2022-05-02 00:41:30|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|0
1651452100000|2022-05-02 00:41:40|4298.9|4289.9|4300.1|4291.1|4300.1|4291.1|4298.9|4289.9|0
1651452110000|2022-05-02 00:41:50|4300.2|4291.2|4302.4|4293.4|4302.5|4293.5|4300.2|4291.2|0
1651452120000|2022-05-02 00:42:00|4302.5|4293.5|4301.8|4292.8|4302.8|4293.8|4301.8|4292.8|0
1651452130000|2022-05-02 00:42:10|4301.7|4292.7|4302.6|4293.6|4303|4294|4300.8|4291.8|0
1651452140000|2022-05-02 00:42:20|4302.7|4293.7|4303.4|4294.4|4303.4|4294.4|4302.5|4293.5|0
1651452150000|2022-05-02 00:42:30|4303.5|4294.5|4304.4|4295.4|4304.7|4295.7|4303.1|4294.1|0
1651452160000|2022-05-02 00:42:40|4304.2|4295.2|4304.1|4295.1|4304.4|4295.4|4304|4295|0
1651452170000|2022-05-02 00:42:50|4304|4295|4304.5|4295.5|4304.7|4295.7|4304|4295|0
1651452180000|2022-05-02 00:43:00|4304.4|4295.4|4304.1|4295.1|4304.8|4295.8|4304.1|4295.1|0
1651452190000|2022-05-02 00:43:10|4304|4295|4304.4|4295.4|4304.7|4295.7|4304|4295|0
1651452200000|2022-05-02 00:43:20|4304.2|4295.2|4304.7|4295.7|4304.7|4295.7|4304|4295|0
1651452210000|2022-05-02 00:43:30|4304.4|4295.4|4303.8|4294.8|4304.4|4295.4|4303.8|4294.8|0
1651452220000|2022-05-02 00:43:40|4303.5|4294.5|4303.8|4294.8|4304|4295|4303.5|4294.5|0
1651452230000|2022-05-02 00:43:50|4303.7|4294.7|4304|4295|4304|4295|4303.4|4294.4|0
1651452240000|2022-05-02 00:44:00|4304.1|4295.1|4302.9|4293.9|4304.1|4295.1|4302.8|4293.8|0
1651452250000|2022-05-02 00:44:10|4303.1|4294.1|4302.7|4293.7|4303.1|4294.1|4302.5|4293.5|0
1651452260000|2022-05-02 00:44:20|4302.5|4293.5|4302.4|4293.4|4302.7|4293.7|4302.2|4293.2|0
1651452270000|2022-05-02 00:44:30|4302.5|4293.5|4302.2|4293.2|4302.5|4293.5|4302.1|4293.1|0
1651452280000|2022-05-02 00:44:40|4302.4|4293.4|4302.1|4293.1|4302.4|4293.4|4302.1|4293.1|0
1651452290000|2022-05-02 00:44:50|4302.2|4293.2|4302.8|4293.8|4302.9|4293.9|4302.2|4293.2|0
1651452300000|2022-05-02 00:45:00|4302.9|4293.9|4302.8|4293.8|4303.2|4294.2|4302.8|4293.8|0
1651452310000|2022-05-02 00:45:10|4302.5|4293.5|4302.2|4293.2|4302.5|4293.5|4302.1|4293.1|0
1651452320000|2022-05-02 00:45:20|4302.1|4293.1|4301.5|4292.5|4302.1|4293.1|4301.1|4292.1|0
1651452330000|2022-05-02 00:45:30|4301.8|4292.8|4301.8|4292.8|4302.1|4293.1|4301.5|4292.5|0
1651452340000|2022-05-02 00:45:40|4301.7|4292.7|4301.8|4292.8|4301.8|4292.8|4301.2|4292.2|0
1651452350000|2022-05-02 00:45:50|4302.1|4293.1|4302.5|4293.5|4302.5|4293.5|4302.1|4293.1|0
1651452360000|2022-05-02 00:46:00|4302.2|4293.2|4301.5|4292.5|4302.2|4293.2|4301.5|4292.5|0
1651452370000|2022-05-02 00:46:10|4301.2|4292.2|4301.5|4292.5|4301.7|4292.7|4301.2|4292.2|0
1651452380000|2022-05-02 00:46:20|4301.7|4292.7|4301.4|4292.4|4301.7|4292.7|4301.4|4292.4|0
1651452390000|2022-05-02 00:46:30|4301.2|4292.2|4302|4293|4302|4293|4301.2|4292.2|0
1651452400000|2022-05-02 00:46:40|4301.8|4292.8|4302|4293|4302|4293|4301.7|4292.7|0
1651452410000|2022-05-02 00:46:50|4302.1|4293.1|4301.8|4292.8|4302.7|4293.7|4301.8|4292.8|0
1651452420000|2022-05-02 00:47:00|4301.9|4292.9|4301.8|4292.8|4301.9|4292.9|4301.5|4292.5|0
1651452430000|2022-05-02 00:47:10|4301.5|4292.5|4301.5|4292.5|4302.4|4293.4|4301.5|4292.5|0
1651452440000|2022-05-02 00:47:20|4301.4|4292.4|4299.4|4290.4|4301.4|4292.4|4298.9|4289.9|0
1651452450000|2022-05-02 00:47:30|4299.5|4290.5|4299.6|4290.6|4299.6|4290.6|4298.1|4289.1|0
1651452460000|2022-05-02 00:47:40|4299.8|4290.8|4298.7|4289.7|4299.8|4290.8|4298.7|4289.7|0
1651452470000|2022-05-02 00:47:50|4298.5|4289.5|4298.9|4289.9|4298.9|4289.9|4298.5|4289.5|0
1651452480000|2022-05-02 00:48:00|4299.2|4290.2|4298.8|4289.8|4299.7|4290.7|4298.8|4289.8|0
1651452490000|2022-05-02 00:48:10|4298.9|4289.9|4297.9|4288.9|4298.9|4289.9|4297.9|4288.9|0
1651452500000|2022-05-02 00:48:20|4297.6|4288.6|4297.9|4288.9|4298.2|4289.2|4297.6|4288.6|0
1651452510000|2022-05-02 00:48:30|4298.1|4289.1|4297.2|4288.2|4298.1|4289.1|4296.8|4287.8|0
1651452520000|2022-05-02 00:48:40|4297.1|4288.1|4296.9|4287.9|4297.1|4288.1|4296.8|4287.8|0
1651452530000|2022-05-02 00:48:50|4297|4288|4296.5|4287.5|4297.4|4288.4|4296.4|4287.4|0
1651452540000|2022-05-02 00:49:00|4296.2|4287.2|4295.6|4286.6|4296.2|4287.2|4295.4|4286.4|0
1651452550000|2022-05-02 00:49:10|4295.9|4286.9|4296.9|4287.9|4296.9|4287.9|4295.6|4286.6|0
1651452560000|2022-05-02 00:49:20|4296.6|4287.6|4296.8|4287.8|4296.8|4287.8|4296.6|4287.6|0
1651452570000|2022-05-02 00:49:30|4296.9|4287.9|4297.2|4288.2|4297.4|4288.4|4296.6|4287.6|0
1651452580000|2022-05-02 00:49:40|4297.4|4288.4|4297.1|4288.1|4297.4|4288.4|4296.9|4287.9|0
1651452590000|2022-05-02 00:49:50|4296.8|4287.8|4297.4|4288.4|4297.5|4288.5|4296.8|4287.8|0
1651452600000|2022-05-02 00:50:00|4296.9|4287.9|4296.4|4287.4|4297.1|4288.1|4296.4|4287.4|0
1651452610000|2022-05-02 00:50:10|4296.5|4287.5|4296.6|4287.6|4297.1|4288.1|4296.5|4287.5|0
1651452620000|2022-05-02 00:50:20|4297.1|4288.1|4297.2|4288.2|4297.2|4288.2|4297.1|4288.1|0
1651452630000|2022-05-02 00:50:30|4297.3|4288.3|4297.8|4288.8|4297.8|4288.8|4297.3|4288.3|0
1651452640000|2022-05-02 00:50:40|4298.1|4289.1|4297.8|4288.8|4298.1|4289.1|4297.8|4288.8|0
1651452650000|2022-05-02 00:50:50|4297.5|4288.5|4297.7|4288.7|4297.8|4288.8|4297.5|4288.5|0
1651452660000|2022-05-02 00:51:00|4297.5|4288.5|4297.7|4288.7|4297.8|4288.8|4297.2|4288.2|0
1651452670000|2022-05-02 00:51:10|4297.5|4288.5|4297.1|4288.1|4297.5|4288.5|4297.1|4288.1|0
1651452680000|2022-05-02 00:51:20|4296.9|4287.9|4296.8|4287.8|4297.1|4288.1|4296.8|4287.8|0
1651452690000|2022-05-02 00:51:30|4296.9|4287.9|4297.1|4288.1|4297.1|4288.1|4296.8|4287.8|0
1651452700000|2022-05-02 00:51:40|4297.2|4288.2|4297.2|4288.2|4297.5|4288.5|4297.2|4288.2|0
1651452710000|2022-05-02 00:51:50|4297.5|4288.5|4297.9|4288.9|4297.9|4288.9|4297.5|4288.5|0
1651452720000|2022-05-02 00:52:00|4298.2|4289.2|4298.8|4289.8|4299.2|4290.2|4298.2|4289.2|0
1651452730000|2022-05-02 00:52:10|4298.7|4289.7|4298.4|4289.4|4298.7|4289.7|4298.4|4289.4|0
1651452740000|2022-05-02 00:52:20|4298.7|4289.7|4298.7|4289.7|4299|4290|4298.7|4289.7|0
1651452750000|2022-05-02 00:52:30|4298.8|4289.8|4299|4290|4299.1|4290.1|4298.7|4289.7|0
1651452760000|2022-05-02 00:52:40|4298.7|4289.7|4298.4|4289.4|4299|4290|4298.4|4289.4|0
1651452770000|2022-05-02 00:52:50|4298.1|4289.1|4297.7|4288.7|4298.1|4289.1|4297.2|4288.2|0
1651452780000|2022-05-02 00:53:00|4297.8|4288.8|4296.4|4287.4|4297.9|4288.9|4296.4|4287.4|0
1651452790000|2022-05-02 00:53:10|4296.7|4287.7|4296.8|4287.8|4297.1|4288.1|4296.7|4287.7|0
1651452800000|2022-05-02 00:53:20|4296.5|4287.5|4296.9|4287.9|4296.9|4287.9|4296.4|4287.4|0
1651452810000|2022-05-02 00:53:30|4297.1|4288.1|4297.1|4288.1|4297.4|4288.4|4296.8|4287.8|0
1651452820000|2022-05-02 00:53:40|4297.2|4288.2|4297.4|4288.4|4297.8|4288.8|4297.2|4288.2|0
1651452830000|2022-05-02 00:53:50|4297.5|4288.5|4297.4|4288.4|4297.7|4288.7|4297.4|4288.4|0
1651452840000|2022-05-02 00:54:00|4297.7|4288.7|4298.4|4289.4|4298.4|4289.4|4297.7|4288.7|0
1651452850000|2022-05-02 00:54:10|4298.7|4289.7|4298.7|4289.7|4298.8|4289.8|4298.4|4289.4|0
1651452860000|2022-05-02 00:54:20|4298.8|4289.8|4299|4290|4299|4290|4298.5|4289.5|0
1651452870000|2022-05-02 00:54:30|4298.9|4289.9|4298.2|4289.2|4299.5|4290.5|4298|4289|0
1651452880000|2022-05-02 00:54:40|4298.4|4289.4|4298.5|4289.5|4298.5|4289.5|4298.4|4289.4|0
1651452900000|2022-05-02 00:55:00|4298.7|4289.7|4299.8|4290.8|4299.8|4290.8|4298.7|4289.7|0
1651452910000|2022-05-02 00:55:10|4299.7|4290.7|4300|4291|4300.1|4291.1|4299.7|4290.7|0
1651452920000|2022-05-02 00:55:20|4299.8|4290.8|4301.4|4292.4|4301.6|4292.6|4299.8|4290.8|0
1651452930000|2022-05-02 00:55:30|4301.3|4292.3|4301.4|4292.4|4301.9|4292.9|4300.8|4291.8|0
1651452940000|2022-05-02 00:55:40|4301.6|4292.6|4300.3|4291.3|4301.6|4292.6|4300.1|4291.1|0
1651452950000|2022-05-02 00:55:50|4300.5|4291.5|4301|4292|4301|4292|4300.3|4291.3|0
1651452960000|2022-05-02 00:56:00|4301.3|4292.3|4301|4292|4301.4|4292.4|4301|4292|0
1651452970000|2022-05-02 00:56:10|4301.1|4292.1|4301.3|4292.3|4301.7|4292.7|4301.1|4292.1|0
1651452980000|2022-05-02 00:56:20|4301.4|4292.4|4301.6|4292.6|4301.7|4292.7|4301.4|4292.4|0
1651452990000|2022-05-02 00:56:30|4301.4|4292.4|4301.9|4292.9|4301.9|4292.9|4301.4|4292.4|0
1651453000000|2022-05-02 00:56:40|4302|4293|4302.6|4293.6|4302.6|4293.6|4302|4293|0
1651453010000|2022-05-02 00:56:50|4302|4293|4301.2|4292.2|4302.4|4293.4|4301.2|4292.2|0
1651453020000|2022-05-02 00:57:00|4301.3|4292.3|4302.5|4293.5|4302.5|4293.5|4301.3|4292.3|0
1651453030000|2022-05-02 00:57:10|4302.6|4293.6|4301.9|4292.9|4302.7|4293.7|4301.9|4292.9|0
1651453040000|2022-05-02 00:57:20|4302.2|4293.2|4302.2|4293.2|4302.6|4293.6|4302.2|4293.2|0
1651453050000|2022-05-02 00:57:30|4301.9|4292.9|4301.2|4292.2|4301.9|4292.9|4301.2|4292.2|0
1651453060000|2022-05-02 00:57:40|4301.3|4292.3|4301.5|4292.5|4301.5|4292.5|4301.2|4292.2|0
1651453070000|2022-05-02 00:57:50|4300.9|4291.9|4301.2|4292.2|4301.2|4292.2|4300.5|4291.5|0
1651453080000|2022-05-02 00:58:00|4301.9|4292.9|4302|4293|4302.2|4293.2|4301.9|4292.9|0
1651453090000|2022-05-02 00:58:10|4302.2|4293.2|4302|4293|4302.6|4293.6|4301.9|4292.9|0
1651453100000|2022-05-02 00:58:20|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|0
1651453110000|2022-05-02 00:58:30|4302|4293|4302.2|4293.2|4302.5|4293.5|4302|4293|0
1651453120000|2022-05-02 00:58:40|4302.5|4293.5|4302.5|4293.5|4302.5|4293.5|4302.2|4293.2|0
1651453130000|2022-05-02 00:58:50|4302.3|4293.3|4301.7|4292.7|4302.3|4293.3|4301.7|4292.7|0
1651453140000|2022-05-02 00:59:00|4301.9|4292.9|4301.5|4292.5|4302|4293|4300.9|4291.9|0
1651453150000|2022-05-02 00:59:10|4301.3|4292.3|4302|4293|4302|4293|4300.6|4291.6|0
1651453160000|2022-05-02 00:59:20|4301.9|4292.9|4301.3|4292.3|4301.9|4292.9|4301.3|4292.3|0
1651453170000|2022-05-02 00:59:30|4301.4|4292.4|4301.7|4292.7|4301.7|4292.7|4301.3|4292.3|0
1651453180000|2022-05-02 00:59:40|4302|4293|4302.6|4293.6|4302.7|4293.7|4302|4293|0
1651453190000|2022-05-02 00:59:50|4302.5|4293.5|4303|4294|4303.3|4294.3|4302.5|4293.5|0
1651453200000|2022-05-02 01:00:00|4302.9|4293.9|4302.6|4293.6|4303.3|4294.3|4302.6|4293.6|0
1651453210000|2022-05-02 01:00:10|4302.7|4293.7|4303.6|4294.6|4303.6|4294.6|4302.6|4293.6|0
1651453220000|2022-05-02 01:00:20|4303.9|4294.9|4306.7|4297.7|4306.7|4297.7|4303.9|4294.9|0
1651453230000|2022-05-02 01:00:30|4306.6|4297.6|4307.2|4298.2|4307.7|4298.7|4306.6|4297.6|0
1651453240000|2022-05-02 01:00:40|4307.6|4298.6|4307.3|4298.3|4308|4299|4307|4298|0
1651453250000|2022-05-02 01:00:50|4307|4298|4307.2|4298.2|4307.3|4298.3|4306.7|4297.7|0
1651453260000|2022-05-02 01:01:00|4307.4|4298.4|4306.7|4297.7|4307.5|4298.5|4306.7|4297.7|0
1651453270000|2022-05-02 01:01:10|4306.9|4297.9|4306.5|4297.5|4307|4298|4306.3|4297.3|0
1651453280000|2022-05-02 01:01:20|4306.7|4297.7|4307.3|4298.3|4307.4|4298.4|4306.2|4297.2|0
1651453290000|2022-05-02 01:01:30|4307.2|4298.2|4306.5|4297.5|4307.3|4298.3|4306.5|4297.5|0
1651453300000|2022-05-02 01:01:40|4306.7|4297.7|4306.6|4297.6|4306.7|4297.7|4306.5|4297.5|0
1651453310000|2022-05-02 01:01:50|4306.7|4297.7|4307.2|4298.2|4307.2|4298.2|4306.7|4297.7|0
1651453320000|2022-05-02 01:02:00|4306.9|4297.9|4306.7|4297.7|4306.9|4297.9|4306.5|4297.5|0
1651453330000|2022-05-02 01:02:10|4306.5|4297.5|4306.3|4297.3|4306.5|4297.5|4305.2|4296.2|0
1651453340000|2022-05-02 01:02:20|4306.5|4297.5|4306.7|4297.7|4306.9|4297.9|4306.2|4297.2|0
1651453350000|2022-05-02 01:02:30|4306.5|4297.5|4306.7|4297.7|4306.7|4297.7|4306.5|4297.5|0
1651453360000|2022-05-02 01:02:40|4306.5|4297.5|4306.7|4297.7|4307|4298|4306.5|4297.5|0
1651453370000|2022-05-02 01:02:50|4306.6|4297.6|4306.7|4297.7|4306.9|4297.9|4306.5|4297.5|0
1651453380000|2022-05-02 01:03:00|4306.6|4297.6|4308.3|4299.3|4308.3|4299.3|4306.6|4297.6|0
1651453390000|2022-05-02 01:03:10|4308.7|4299.7|4307.9|4298.9|4309.2|4300.2|4307.9|4298.9|0
1651453400000|2022-05-02 01:03:20|4308.1|4299.1|4307.6|4298.6|4308.4|4299.4|4307.6|4298.6|0
1651453410000|2022-05-02 01:03:30|4307.3|4298.3|4307|4298|4307.6|4298.6|4307|4298|0
1651453420000|2022-05-02 01:03:40|4306.7|4297.7|4305.4|4296.4|4306.7|4297.7|4305.4|4296.4|0
1651453430000|2022-05-02 01:03:50|4305.3|4296.3|4306|4297|4306.3|4297.3|4305|4296|0
1651453440000|2022-05-02 01:04:00|4305.9|4296.9|4305.7|4296.7|4306|4297|4305.7|4296.7|0
1651453450000|2022-05-02 01:04:10|4305.4|4296.4|4305|4296|4305.7|4296.7|4304.8|4295.8|0
1651453460000|2022-05-02 01:04:20|4304.7|4295.7|4304.3|4295.3|4305|4296|4304.1|4295.1|0
1651453470000|2022-05-02 01:04:30|4304.6|4295.6|4304.3|4295.3|4304.7|4295.7|4304.3|4295.3|0
1651453480000|2022-05-02 01:04:40|4304.4|4295.4|4304.4|4295.4|4304.6|4295.6|4304.3|4295.3|0
1651453490000|2022-05-02 01:04:50|4304.6|4295.6|4304|4295|4304.6|4295.6|4304|4295|0
1651453500000|2022-05-02 01:05:00|4303.8|4294.8|4302.4|4293.4|4303.8|4294.8|4302.4|4293.4|0
1651453510000|2022-05-02 01:05:10|4302.3|4293.3|4302|4293|4302.8|4293.8|4301.7|4292.7|0
1651453520000|2022-05-02 01:05:20|4301.8|4292.8|4301.3|4292.3|4302|4293|4301.3|4292.3|0
1651453530000|2022-05-02 01:05:30|4301.2|4292.2|4300.8|4291.8|4301.2|4292.2|4300.8|4291.8|0
1651453540000|2022-05-02 01:05:40|4301|4292|4301.1|4292.1|4301.1|4292.1|4300.8|4291.8|0
1651453550000|2022-05-02 01:05:50|4301.3|4292.3|4301.1|4292.1|4301.4|4292.4|4301.1|4292.1|0
1651453560000|2022-05-02 01:06:00|4300.8|4291.8|4300.7|4291.7|4300.8|4291.8|4300.7|4291.7|0
1651453570000|2022-05-02 01:06:10|4300.8|4291.8|4299.7|4290.7|4300.8|4291.8|4299.7|4290.7|0
1651453580000|2022-05-02 01:06:20|4299.4|4290.4|4299.7|4290.7|4299.7|4290.7|4298.8|4289.8|0
1651453590000|2022-05-02 01:06:30|4299.9|4290.9|4301.5|4292.5|4301.5|4292.5|4299.7|4290.7|0
1651453600000|2022-05-02 01:06:40|4301|4292|4300.7|4291.7|4301.2|4292.2|4300.7|4291.7|0
1651453610000|2022-05-02 01:06:50|4300.8|4291.8|4300.5|4291.5|4301|4292|4300.5|4291.5|0
1651453620000|2022-05-02 01:07:00|4300.7|4291.7|4301.5|4292.5|4301.5|4292.5|4300.7|4291.7|0
1651453630000|2022-05-02 01:07:10|4301.8|4292.8|4302.3|4293.3|4302.3|4293.3|4301.5|4292.5|0
1651453640000|2022-05-02 01:07:20|4302.4|4293.4|4302.8|4293.8|4302.8|4293.8|4302.3|4293.3|0
1651453650000|2022-05-02 01:07:30|4303|4294|4301.5|4292.5|4303|4294|4301.5|4292.5|0
1651453660000|2022-05-02 01:07:40|4301.6|4292.6|4302.1|4293.1|4302.1|4293.1|4301.1|4292.1|0
1651453670000|2022-05-02 01:07:50|4302.4|4293.4|4303.1|4294.1|4303.1|4294.1|4302.4|4293.4|0
1651453680000|2022-05-02 01:08:00|4303|4294|4303.1|4294.1|4303.1|4294.1|4302.6|4293.6|0
1651453690000|2022-05-02 01:08:10|4303.3|4294.3|4302.3|4293.3|4303.3|4294.3|4302.3|4293.3|0
1651453700000|2022-05-02 01:08:20|4302|4293|4302.6|4293.6|4302.6|4293.6|4301.6|4292.6|0
1651453710000|2022-05-02 01:08:30|4302.9|4293.9|4303.6|4294.6|4303.6|4294.6|4302.9|4293.9|0
1651453720000|2022-05-02 01:08:40|4303.7|4294.7|4304.7|4295.7|4304.7|4295.7|4303.7|4294.7|0
1651453730000|2022-05-02 01:08:50|4304.6|4295.6|4300.3|4291.3|4304.6|4295.6|4299.3|4290.3|0
1651453740000|2022-05-02 01:09:00|4300.4|4291.4|4301.4|4292.4|4301.4|4292.4|4300.4|4291.4|0
1651453750000|2022-05-02 01:09:10|4301.6|4292.6|4301.2|4292.2|4301.7|4292.7|4301.2|4292.2|0
1651453760000|2022-05-02 01:09:20|4301.4|4292.4|4301.7|4292.7|4302|4293|4301.4|4292.4|0
1651453770000|2022-05-02 01:09:30|4302|4293|4303|4294|4303|4294|4302|4293|0
1651453780000|2022-05-02 01:09:40|4302.7|4293.7|4303|4294|4303|4294|4302.7|4293.7|0
1651453790000|2022-05-02 01:09:50|4303.1|4294.1|4303|4294|4303.1|4294.1|4303|4294|0
1651453800000|2022-05-02 01:10:00|4302.9|4293.9|4302.2|4293.2|4303|4294|4301.9|4292.9|0
1651453810000|2022-05-02 01:10:10|4302|4293|4301.2|4292.2|4302|4293|4301.2|4292.2|0
1651453820000|2022-05-02 01:10:20|4301.4|4292.4|4301.2|4292.2|4301.4|4292.4|4300.9|4291.9|0
1651453830000|2022-05-02 01:10:30|4301.3|4292.3|4301.2|4292.2|4301.4|4292.4|4301.2|4292.2|0
1651453840000|2022-05-02 01:10:40|4300.9|4291.9|4301|4292|4301.1|4292.1|4300.6|4291.6|0
1651453850000|2022-05-02 01:10:50|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|0
1651453860000|2022-05-02 01:11:00|4300.7|4291.7|4301.7|4292.7|4301.7|4292.7|4300.7|4291.7|0
1651453870000|2022-05-02 01:11:10|4301.4|4292.4|4301.4|4292.4|4301.4|4292.4|4301.4|4292.4|0
1651453880000|2022-05-02 01:11:20|4301.7|4292.7|4300.5|4291.5|4301.7|4292.7|4300.5|4291.5|0
1651453890000|2022-05-02 01:11:30|4300.6|4291.6|4300.3|4291.3|4300.7|4291.7|4300.3|4291.3|0
1651453900000|2022-05-02 01:11:40|4299.8|4290.8|4299|4290|4300|4291|4299|4290|0
1651453910000|2022-05-02 01:11:50|4299.3|4290.3|4299.3|4290.3|4300|4291|4299.3|4290.3|0
1651453920000|2022-05-02 01:12:00|4299.4|4290.4|4299.3|4290.3|4299.5|4290.5|4299|4290|0
1651453930000|2022-05-02 01:12:10|4299.5|4290.5|4300.1|4291.1|4300.3|4291.3|4299.5|4290.5|0
1651453940000|2022-05-02 01:12:20|4300.3|4291.3|4300|4291|4300.3|4291.3|4300|4291|0
1651453950000|2022-05-02 01:12:30|4299.8|4290.8|4300|4291|4300|4291|4299.7|4290.7|0
1651453960000|2022-05-02 01:12:40|4300.1|4291.1|4299.7|4290.7|4300.1|4291.1|4299.7|4290.7|0
1651453970000|2022-05-02 01:12:50|4299.6|4290.6|4299|4290|4299.6|4290.6|4299|4290|0
1651453980000|2022-05-02 01:13:00|4298.8|4289.8|4299.2|4290.2|4299.5|4290.5|4298.7|4289.7|0
1651453990000|2022-05-02 01:13:10|4299.1|4290.1|4298.5|4289.5|4299.1|4290.1|4298.5|4289.5|0
1651454000000|2022-05-02 01:13:20|4298.6|4289.6|4298.5|4289.5|4298.6|4289.6|4298.5|4289.5|0
1651454010000|2022-05-02 01:13:30|4298.4|4289.4|4298.2|4289.2|4298.5|4289.5|4297.7|4288.7|0
1651454020000|2022-05-02 01:13:40|4298.5|4289.5|4298.5|4289.5|4298.5|4289.5|4298.2|4289.2|0
1651454100000|2022-05-02 01:15:00|4297.5|4288.5|4296.8|4287.8|4297.5|4288.5|4296.5|4287.5|0
1651454110000|2022-05-02 01:15:10|4296.6|4287.6|4296.9|4287.9|4297.2|4288.2|4296.6|4287.6|0
1651454120000|2022-05-02 01:15:20|4297.1|4288.1|4297.2|4288.2|4297.2|4288.2|4297.1|4288.1|0
1651454130000|2022-05-02 01:15:30|4296.9|4287.9|4297.2|4288.2|4297.2|4288.2|4296.8|4287.8|0
1651454140000|2022-05-02 01:15:40|4297.5|4288.5|4297.8|4288.8|4297.8|4288.8|4297.5|4288.5|0
1651454150000|2022-05-02 01:15:50|4298.1|4289.1|4298.8|4289.8|4298.8|4289.8|4297.9|4288.9|0
1651454160000|2022-05-02 01:16:00|4298.5|4289.5|4298.4|4289.4|4298.8|4289.8|4298.2|4289.2|0
1651454170000|2022-05-02 01:16:10|4298.2|4289.2|4297.5|4288.5|4298.2|4289.2|4297.5|4288.5|0
1651454180000|2022-05-02 01:16:20|4297.4|4288.4|4297.6|4288.6|4297.6|4288.6|4297.2|4288.2|0
1651454190000|2022-05-02 01:16:30|4297.4|4288.4|4297.6|4288.6|4297.6|4288.6|4297.2|4288.2|0
1651454200000|2022-05-02 01:16:40|4297.5|4288.5|4296.7|4287.7|4297.5|4288.5|4296.4|4287.4|0
1651454210000|2022-05-02 01:16:50|4296.5|4287.5|4296.4|4287.4|4296.7|4287.7|4296.1|4287.1|0
1651454220000|2022-05-02 01:17:00|4296.1|4287.1|4295.9|4286.9|4296.5|4287.5|4295.4|4286.4|0
1651454230000|2022-05-02 01:17:10|4295.6|4286.6|4295.6|4286.6|4295.8|4286.8|4295.5|4286.5|0
1651454240000|2022-05-02 01:17:20|4295.5|4286.5|4296.7|4287.7|4296.7|4287.7|4295.5|4286.5|0
1651454250000|2022-05-02 01:17:30|4296.5|4287.5|4296.3|4287.3|4296.5|4287.5|4295.9|4286.9|0
1651454260000|2022-05-02 01:17:40|4296.5|4287.5|4296.9|4287.9|4297.2|4288.2|4296.5|4287.5|0
1651454270000|2022-05-02 01:17:50|4297.1|4288.1|4296.9|4287.9|4297.4|4288.4|4296.9|4287.9|0
1651454280000|2022-05-02 01:18:00|4296.8|4287.8|4297.1|4288.1|4297.4|4288.4|4296.7|4287.7|0
1651454290000|2022-05-02 01:18:10|4296.8|4287.8|4295.6|4286.6|4296.9|4287.9|4295.6|4286.6|0
1651454300000|2022-05-02 01:18:20|4295.5|4286.5|4295|4286|4295.6|4286.6|4295|4286|0
1651454310000|2022-05-02 01:18:30|4295.1|4286.1|4295.1|4286.1|4295.4|4286.4|4294.9|4285.9|0
1651454320000|2022-05-02 01:18:40|4295.4|4286.4|4295.4|4286.4|4295.5|4286.5|4295.2|4286.2|0
1651454330000|2022-05-02 01:18:50|4295.5|4286.5|4295.5|4286.5|4295.8|4286.8|4295.5|4286.5|0
1651454340000|2022-05-02 01:19:00|4295.4|4286.4|4295.7|4286.7|4295.7|4286.7|4295.2|4286.2|0
1651454350000|2022-05-02 01:19:10|4295.5|4286.5|4295.5|4286.5|4295.8|4286.8|4295.4|4286.4|0
1651454360000|2022-05-02 01:19:20|4295.7|4286.7|4296|4287|4296|4287|4295.5|4286.5|0
1651454370000|2022-05-02 01:19:30|4296.1|4287.1|4296.3|4287.3|4296.5|4287.5|4296.1|4287.1|0
1651454380000|2022-05-02 01:19:40|4296.4|4287.4|4296.5|4287.5|4296.5|4287.5|4296.3|4287.3|0
1651454390000|2022-05-02 01:19:50|4296.4|4287.4|4296.3|4287.3|4296.4|4287.4|4296.3|4287.3|0
1651454400000|2022-05-02 01:20:00|4296.5|4287.5|4296.8|4287.8|4296.8|4287.8|4296.3|4287.3|0
1651454410000|2022-05-02 01:20:10|4297.4|4288.4|4298.1|4289.1|4298.1|4289.1|4297.1|4288.1|0
1651454420000|2022-05-02 01:20:20|4298.4|4289.4|4297.1|4288.1|4298.4|4289.4|4297.1|4288.1|0
1651454430000|2022-05-02 01:20:30|4297.2|4288.2|4297.7|4288.7|4297.8|4288.8|4297.2|4288.2|0
1651454440000|2022-05-02 01:20:40|4297.4|4288.4|4297|4288|4297.7|4288.7|4296.8|4287.8|0
1651454450000|2022-05-02 01:20:50|4296.8|4287.8|4296.8|4287.8|4296.8|4287.8|4296.7|4287.7|0
1651454460000|2022-05-02 01:21:00|4296.7|4287.7|4295.7|4286.7|4296.8|4287.8|4295.7|4286.7|0
1651454470000|2022-05-02 01:21:10|4295.4|4286.4|4295.5|4286.5|4295.7|4286.7|4295.1|4286.1|0
1651454480000|2022-05-02 01:21:20|4295.3|4286.3|4295.4|4286.4|4295.5|4286.5|4295|4286|0
1651454490000|2022-05-02 01:21:30|4295.3|4286.3|4296.3|4287.3|4296.4|4287.4|4295.3|4286.3|0
1651454500000|2022-05-02 01:21:40|4296|4287|4296.2|4287.2|4296.2|4287.2|4295.5|4286.5|0
1651454510000|2022-05-02 01:21:50|4296.1|4287.1|4295.4|4286.4|4296.1|4287.1|4295.3|4286.3|0
1651454520000|2022-05-02 01:22:00|4295.5|4286.5|4295.5|4286.5|4295.8|4286.8|4295.4|4286.4|0
1651454530000|2022-05-02 01:22:10|4295.8|4286.8|4295.4|4286.4|4295.8|4286.8|4295.1|4286.1|0
1651454540000|2022-05-02 01:22:20|4295.7|4286.7|4295.7|4286.7|4295.7|4286.7|4295.5|4286.5|0
1651454550000|2022-05-02 01:22:30|4295.5|4286.5|4296.1|4287.1|4296.1|4287.1|4295.5|4286.5|0
1651454560000|2022-05-02 01:22:40|4296.4|4287.4|4296.4|4287.4|4296.4|4287.4|4296.4|4287.4|0
1651454570000|2022-05-02 01:22:50|4296.8|4287.8|4297.1|4288.1|4297.4|4288.4|4296.8|4287.8|0
1651454580000|2022-05-02 01:23:00|4297.2|4288.2|4298.1|4289.1|4298.1|4289.1|4297.2|4288.2|0
1651454590000|2022-05-02 01:23:10|4298|4289|4298.8|4289.8|4299.1|4290.1|4298|4289|0
1651454600000|2022-05-02 01:23:20|4298.9|4289.9|4299.7|4290.7|4299.7|4290.7|4298.5|4289.5|0
1651454610000|2022-05-02 01:23:30|4299.8|4290.8|4300|4291|4300|4291|4299.7|4290.7|0
1651454620000|2022-05-02 01:23:40|4300.1|4291.1|4299.1|4290.1|4300.1|4291.1|4299.1|4290.1|0
1651454630000|2022-05-02 01:23:50|4298.8|4289.8|4299.1|4290.1|4299.1|4290.1|4298.8|4289.8|0
1651454640000|2022-05-02 01:24:00|4299.3|4290.3|4299.4|4290.4|4299.6|4290.6|4299.3|4290.3|0
1651454650000|2022-05-02 01:24:10|4299.6|4290.6|4299|4290|4299.6|4290.6|4299|4290|0
1651454660000|2022-05-02 01:24:20|4299.1|4290.1|4298.1|4289.1|4299.1|4290.1|4298.1|4289.1|0
1651454670000|2022-05-02 01:24:30|4297.8|4288.8|4297.6|4288.6|4297.8|4288.8|4297.6|4288.6|0
1651454680000|2022-05-02 01:24:40|4297.4|4288.4|4297.4|4288.4|4297.8|4288.8|4297.2|4288.2|0
1651454690000|2022-05-02 01:24:50|4297.6|4288.6|4297.3|4288.3|4297.6|4288.6|4297.3|4288.3|0
1651454700000|2022-05-02 01:25:00|4297|4288|4296.3|4287.3|4297|4288|4296.3|4287.3|0
1651454710000|2022-05-02 01:25:10|4296.5|4287.5|4297.1|4288.1|4297.1|4288.1|4296.5|4287.5|0
1651454720000|2022-05-02 01:25:20|4297.2|4288.2|4296.7|4287.7|4297.2|4288.2|4296.7|4287.7|0
1651454730000|2022-05-02 01:25:30|4295.6|4286.6|4295.6|4286.6|4296|4287|4295.1|4286.1|0
1651454740000|2022-05-02 01:25:40|4295.7|4286.7|4295.9|4286.9|4295.9|4286.9|4295.4|4286.4|0
1651454750000|2022-05-02 01:25:50|4295.7|4286.7|4295.8|4286.8|4295.9|4286.9|4295.7|4286.7|0
1651454760000|2022-05-02 01:26:00|4295.9|4286.9|4295.4|4286.4|4295.9|4286.9|4295.4|4286.4|0
1651454770000|2022-05-02 01:26:10|4295.7|4286.7|4295.7|4286.7|4295.7|4286.7|4295.7|4286.7|0
1651454780000|2022-05-02 01:26:20|4295.9|4286.9|4295.5|4286.5|4296.1|4287.1|4295.4|4286.4|0
1651454790000|2022-05-02 01:26:30|4295.7|4286.7|4295.1|4286.1|4295.7|4286.7|4295.1|4286.1|0
1651454800000|2022-05-02 01:26:40|4294.8|4285.8|4294.2|4285.2|4294.8|4285.8|4293.8|4284.8|0
1651454810000|2022-05-02 01:26:50|4294.1|4285.1|4293.8|4284.8|4294.1|4285.1|4293.6|4284.6|0
1651454820000|2022-05-02 01:27:00|4293.9|4284.9|4293.5|4284.5|4293.9|4284.9|4293.4|4284.4|0
1651454830000|2022-05-02 01:27:10|4293.8|4284.8|4294.4|4285.4|4294.7|4285.7|4293.8|4284.8|0
1651454840000|2022-05-02 01:27:20|4294.5|4285.5|4294.7|4285.7|4294.9|4285.9|4294.5|4285.5|0
1651454850000|2022-05-02 01:27:30|4294.9|4285.9|4294.8|4285.8|4295.4|4286.4|4294.5|4285.5|0
1651454860000|2022-05-02 01:27:40|4294.9|4285.9|4294.1|4285.1|4295.1|4286.1|4294.1|4285.1|0
1651454870000|2022-05-02 01:27:50|4293.8|4284.8|4294.2|4285.2|4294.2|4285.2|4293.8|4284.8|0
1651454880000|2022-05-02 01:28:00|4294.1|4285.1|4294.2|4285.2|4294.2|4285.2|4293.9|4284.9|0
1651454890000|2022-05-02 01:28:10|4294.4|4285.4|4294.8|4285.8|4294.8|4285.8|4294.4|4285.4|0
1651454900000|2022-05-02 01:28:20|4294.9|4285.9|4295.1|4286.1|4295.1|4286.1|4294.8|4285.8|0
1651454910000|2022-05-02 01:28:30|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|0
1651454930000|2022-05-02 01:28:50|4294.9|4285.9|4295.7|4286.7|4295.7|4286.7|4294.9|4285.9|0
1651454940000|2022-05-02 01:29:00|4295.8|4286.8|4296.1|4287.1|4296.4|4287.4|4295.8|4286.8|0
1651454950000|2022-05-02 01:29:10|4296.4|4287.4|4298|4289|4298|4289|4296.4|4287.4|0
1651454960000|2022-05-02 01:29:20|4297.7|4288.7|4297.8|4288.8|4298|4289|4297.7|4288.7|0
1651454970000|2022-05-02 01:29:30|4298|4289|4297.7|4288.7|4298|4289|4297.4|4288.4|0
1651454980000|2022-05-02 01:29:40|4297.8|4288.8|4297.7|4288.7|4298|4289|4297.7|4288.7|0
1651454990000|2022-05-02 01:29:50|4298|4289|4297.8|4288.8|4298|4289|4297.7|4288.7|0
1651455000000|2022-05-02 01:30:00|4298|4289|4298.2|4289.2|4298.5|4289.5|4298|4289|0
1651455010000|2022-05-02 01:30:10|4298.5|4289.5|4298.4|4289.4|4298.8|4289.8|4298.2|4289.2|0
1651455020000|2022-05-02 01:30:20|4298.2|4289.2|4297.1|4288.1|4298.2|4289.2|4296.9|4287.9|0
1651455030000|2022-05-02 01:30:30|4297.2|4288.2|4297.2|4288.2|4297.5|4288.5|4297.1|4288.1|0
1651455040000|2022-05-02 01:30:40|4297.4|4288.4|4296.4|4287.4|4297.5|4288.5|4295.7|4286.7|0
1651455050000|2022-05-02 01:30:50|4296.6|4287.6|4296.8|4287.8|4296.8|4287.8|4296.5|4287.5|0
1651455060000|2022-05-02 01:31:00|4296.6|4287.6|4296.8|4287.8|4296.8|4287.8|4296.5|4287.5|0
1651455070000|2022-05-02 01:31:10|4296.7|4287.7|4296.9|4287.9|4296.9|4287.9|4296.7|4287.7|0
1651455080000|2022-05-02 01:31:20|4297.1|4288.1|4296.8|4287.8|4297.4|4288.4|4296.8|4287.8|0
1651455090000|2022-05-02 01:31:30|4296.7|4287.7|4296.7|4287.7|4296.9|4287.9|4296.7|4287.7|0
1651455100000|2022-05-02 01:31:40|4296.4|4287.4|4296|4287|4296.4|4287.4|4296|4287|0
1651455110000|2022-05-02 01:31:50|4295.5|4286.5|4294.1|4285.1|4295.5|4286.5|4293.8|4284.8|0
1651455120000|2022-05-02 01:32:00|4293.9|4284.9|4293.8|4284.8|4293.9|4284.9|4293.5|4284.5|0
1651455130000|2022-05-02 01:32:10|4293.9|4284.9|4294.1|4285.1|4294.2|4285.2|4293.9|4284.9|0
1651455140000|2022-05-02 01:32:20|4293.8|4284.8|4293.2|4284.2|4293.9|4284.9|4293.2|4284.2|0
1651455150000|2022-05-02 01:32:30|4293.5|4284.5|4293.9|4284.9|4293.9|4284.9|4293.2|4284.2|0
1651455160000|2022-05-02 01:32:40|4293.8|4284.8|4294.5|4285.5|4294.8|4285.8|4293.8|4284.8|0
1651455170000|2022-05-02 01:32:50|4294.2|4285.2|4294.7|4285.7|4294.8|4285.8|4294.2|4285.2|0
1651455180000|2022-05-02 01:33:00|4294.8|4285.8|4294.7|4285.7|4294.8|4285.8|4294.5|4285.5|0
1651455190000|2022-05-02 01:33:10|4294.8|4285.8|4294.7|4285.7|4294.8|4285.8|4294.5|4285.5|0
1651455200000|2022-05-02 01:33:20|4294.5|4285.5|4294.1|4285.1|4294.5|4285.5|4294.1|4285.1|0
1651455210000|2022-05-02 01:33:30|4294.2|4285.2|4294.2|4285.2|4294.4|4285.4|4294.1|4285.1|0
1651455220000|2022-05-02 01:33:40|4294.1|4285.1|4294.4|4285.4|4294.6|4285.6|4294.1|4285.1|0
1651455230000|2022-05-02 01:33:50|4294.6|4285.6|4294.5|4285.5|4294.7|4285.7|4294.4|4285.4|0
1651455240000|2022-05-02 01:34:00|4294.2|4285.2|4293.3|4284.3|4294.2|4285.2|4293.3|4284.3|0
1651455250000|2022-05-02 01:34:10|4293.1|4284.1|4292.4|4283.4|4293.1|4284.1|4292.4|4283.4|0
1651455260000|2022-05-02 01:34:20|4292.2|4283.2|4293|4284|4293|4284|4292|4283|0
1651455270000|2022-05-02 01:34:30|4293.3|4284.3|4293.8|4284.8|4294|4285|4293.3|4284.3|0
1651455280000|2022-05-02 01:34:40|4294|4285|4294.4|4285.4|4294.7|4285.7|4294|4285|0
1651455290000|2022-05-02 01:34:50|4294.1|4285.1|4293.8|4284.8|4294.1|4285.1|4293.8|4284.8|0
1651455300000|2022-05-02 01:35:00|4293.7|4284.7|4296.3|4287.3|4296.3|4287.3|4293.7|4284.7|0
1651455310000|2022-05-02 01:35:10|4296|4287|4296.1|4287.1|4296.1|4287.1|4295.8|4286.8|0
1651455320000|2022-05-02 01:35:20|4296|4287|4295.7|4286.7|4296|4287|4295.7|4286.7|0
1651455330000|2022-05-02 01:35:30|4295.6|4286.6|4295.7|4286.7|4295.7|4286.7|4295.4|4286.4|0
1651455340000|2022-05-02 01:35:40|4295.5|4286.5|4295.5|4286.5|4295.7|4286.7|4295.3|4286.3|0
1651455350000|2022-05-02 01:35:50|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.7|4286.7|0
1651455360000|2022-05-02 01:36:00|4295.5|4286.5|4293.8|4284.8|4295.7|4286.7|4293.8|4284.8|0
1651455370000|2022-05-02 01:36:10|4293.7|4284.7|4293.4|4284.4|4293.7|4284.7|4293|4284|0
1651455380000|2022-05-02 01:36:20|4293.7|4284.7|4293.4|4284.4|4293.8|4284.8|4293.4|4284.4|0
1651455390000|2022-05-02 01:36:30|4293.1|4284.1|4293.5|4284.5|4294|4285|4292.7|4283.7|0
1651455400000|2022-05-02 01:36:40|4293.7|4284.7|4294|4285|4294|4285|4293.7|4284.7|0
1651455410000|2022-05-02 01:36:50|4293.8|4284.8|4293.2|4284.2|4293.8|4284.8|4293|4284|0
1651455420000|2022-05-02 01:37:00|4293.4|4284.4|4293.7|4284.7|4294|4285|4293.1|4284.1|0
1651455430000|2022-05-02 01:37:10|4293.5|4284.5|4293.7|4284.7|4293.7|4284.7|4293.5|4284.5|0
1651455440000|2022-05-02 01:37:20|4293.4|4284.4|4293.8|4284.8|4293.8|4284.8|4293.4|4284.4|0
1651455450000|2022-05-02 01:37:30|4294|4285|4294|4285|4294.4|4285.4|4293.8|4284.8|0
1651455460000|2022-05-02 01:37:40|4294.1|4285.1|4292.8|4283.8|4294.1|4285.1|4292.8|4283.8|0
1651455470000|2022-05-02 01:37:50|4293.3|4284.3|4292.8|4283.8|4293.3|4284.3|4292.7|4283.7|0
1651455480000|2022-05-02 01:38:00|4293.1|4284.1|4292.6|4283.6|4293.3|4284.3|4292.4|4283.4|0
1651455490000|2022-05-02 01:38:10|4292.4|4283.4|4292.8|4283.8|4292.8|4283.8|4292.3|4283.3|0
1651455500000|2022-05-02 01:38:20|4293.1|4284.1|4293.4|4284.4|4293.6|4284.6|4292.8|4283.8|0
1651455510000|2022-05-02 01:38:30|4293.6|4284.6|4293.3|4284.3|4293.6|4284.6|4293.1|4284.1|0
1651455520000|2022-05-02 01:38:40|4293.4|4284.4|4293.3|4284.3|4293.4|4284.4|4293.3|4284.3|0
1651455530000|2022-05-02 01:38:50|4293.2|4284.2|4292.8|4283.8|4293.2|4284.2|4292.8|4283.8|0
1651455540000|2022-05-02 01:39:00|4292.7|4283.7|4292.7|4283.7|4292.7|4283.7|4292.7|4283.7|0
1651455550000|2022-05-02 01:39:10|4292.6|4283.6|4292|4283|4292.6|4283.6|4292|4283|0
1651455560000|2022-05-02 01:39:20|4291.9|4282.9|4292.3|4283.3|4292.3|4283.3|4291.9|4282.9|0
1651455570000|2022-05-02 01:39:30|4292.2|4283.2|4292.3|4283.3|4292.3|4283.3|4292.2|4283.2|0
1651455580000|2022-05-02 01:39:40|4291.7|4282.7|4291.6|4282.6|4291.7|4282.7|4291.3|4282.3|0
1651455590000|2022-05-02 01:39:50|4290.7|4281.7|4290.1|4281.1|4290.7|4281.7|4290.1|4281.1|0
1651455600000|2022-05-02 01:40:00|4290|4281|4289.6|4280.6|4290.4|4281.4|4289.6|4280.6|0
1651455610000|2022-05-02 01:40:10|4289.8|4280.8|4290.1|4281.1|4290.1|4281.1|4289.8|4280.8|0
1651455620000|2022-05-02 01:40:20|4290|4281|4290.9|4281.9|4291.1|4282.1|4290|4281|0
1651455630000|2022-05-02 01:40:30|4291|4282|4290.9|4281.9|4291|4282|4290.7|4281.7|0
1651455640000|2022-05-02 01:40:40|4290.6|4281.6|4290.1|4281.1|4290.7|4281.7|4290.1|4281.1|0
1651455650000|2022-05-02 01:40:50|4290.7|4281.7|4290.7|4281.7|4290.7|4281.7|4290.4|4281.4|0
1651455660000|2022-05-02 01:41:00|4290.5|4281.5|4291|4282|4291.1|4282.1|4290.2|4281.2|0
1651455670000|2022-05-02 01:41:10|4290.8|4281.8|4290.7|4281.7|4290.8|4281.8|4290.7|4281.7|0
1651455680000|2022-05-02 01:41:20|4290.4|4281.4|4290.4|4281.4|4290.7|4281.7|4290.1|4281.1|0
1651455690000|2022-05-02 01:41:30|4290.5|4281.5|4290.7|4281.7|4290.7|4281.7|4290.4|4281.4|0
1651455700000|2022-05-02 01:41:40|4291.3|4282.3|4291.7|4282.7|4291.7|4282.7|4291.3|4282.3|0
1651455710000|2022-05-02 01:41:50|4292|4283|4292.7|4283.7|4293.4|4284.4|4292|4283|0
1651455720000|2022-05-02 01:42:00|4292.6|4283.6|4293.1|4284.1|4293.4|4284.4|4292.1|4283.1|0
1651455730000|2022-05-02 01:42:10|4293.7|4284.7|4294.5|4285.5|4294.5|4285.5|4293.7|4284.7|0
1651455740000|2022-05-02 01:42:20|4294.3|4285.3|4292.7|4283.7|4294.3|4285.3|4292.7|4283.7|0
1651455750000|2022-05-02 01:42:30|4292.5|4283.5|4292.1|4283.1|4292.7|4283.7|4292|4283|0
1651455760000|2022-05-02 01:42:40|4292|4283|4291.8|4282.8|4292.1|4283.1|4291.8|4282.8|0
1651455770000|2022-05-02 01:42:50|4291.5|4282.5|4291.8|4282.8|4291.8|4282.8|4291.5|4282.5|0
1651455780000|2022-05-02 01:43:00|4291.7|4282.7|4291.7|4282.7|4291.7|4282.7|4291.7|4282.7|0
1651455790000|2022-05-02 01:43:10|4292|4283|4292.2|4283.2|4292.4|4283.4|4292|4283|0
1651455800000|2022-05-02 01:43:20|4292.4|4283.4|4292.1|4283.1|4292.4|4283.4|4292.1|4283.1|0
1651455810000|2022-05-02 01:43:30|4292.2|4283.2|4292.4|4283.4|4292.4|4283.4|4292.1|4283.1|0
1651455820000|2022-05-02 01:43:40|4292.1|4283.1|4292.1|4283.1|4292.1|4283.1|4291.8|4282.8|0
1651455830000|2022-05-02 01:43:50|4292|4283|4292|4283|4292.1|4283.1|4292|4283|0
1651455840000|2022-05-02 01:44:00|4291.8|4282.8|4291.7|4282.7|4291.8|4282.8|4291.7|4282.7|0
1651455850000|2022-05-02 01:44:10|4291.2|4282.2|4291.2|4282.2|4291.2|4282.2|4291.2|4282.2|0
1651455860000|2022-05-02 01:44:20|4291.4|4282.4|4291.2|4282.2|4291.4|4282.4|4291.2|4282.2|0
1651455870000|2022-05-02 01:44:30|4291.1|4282.1|4291.5|4282.5|4291.5|4282.5|4290.7|4281.7|0
1651455880000|2022-05-02 01:44:40|4291.7|4282.7|4291.2|4282.2|4291.7|4282.7|4291.1|4282.1|0
1651455890000|2022-05-02 01:44:50|4291.1|4282.1|4291.4|4282.4|4291.4|4282.4|4291.1|4282.1|0
1651455900000|2022-05-02 01:45:00|4291.2|4282.2|4290.9|4281.9|4291.2|4282.2|4290.7|4281.7|0
1651455910000|2022-05-02 01:45:10|4290.8|4281.8|4290.5|4281.5|4290.9|4281.9|4290.5|4281.5|0
1651455920000|2022-05-02 01:45:20|4290.4|4281.4|4290.5|4281.5|4290.7|4281.7|4290.4|4281.4|0
1651455930000|2022-05-02 01:45:30|4290.4|4281.4|4290.4|4281.4|4290.5|4281.5|4290.1|4281.1|0
1651455940000|2022-05-02 01:45:40|4290.5|4281.5|4290.7|4281.7|4291.2|4282.2|4290.5|4281.5|0
1651455950000|2022-05-02 01:45:50|4291.1|4282.1|4291.8|4282.8|4291.8|4282.8|4291.1|4282.1|0
1651455960000|2022-05-02 01:46:00|4291.7|4282.7|4291.2|4282.2|4291.7|4282.7|4290.9|4281.9|0
1651455970000|2022-05-02 01:46:10|4291.1|4282.1|4291.4|4282.4|4291.5|4282.5|4291.1|4282.1|0
1651455980000|2022-05-02 01:46:20|4291.2|4282.2|4292|4283|4292|4283|4291.1|4282.1|0
1651455990000|2022-05-02 01:46:30|4291.8|4282.8|4292.2|4283.2|4292.2|4283.2|4291.8|4282.8|0
1651456010000|2022-05-02 01:46:50|4292.4|4283.4|4292.4|4283.4|4292.7|4283.7|4292.4|4283.4|0
1651456020000|2022-05-02 01:47:00|4292.2|4283.2|4292|4283|4292.2|4283.2|4292|4283|0
1651456030000|2022-05-02 01:47:10|4291.8|4282.8|4292|4283|4292|4283|4291.8|4282.8|0
1651456040000|2022-05-02 01:47:20|4291.8|4282.8|4292|4283|4292|4283|4291.8|4282.8|0
1651456050000|2022-05-02 01:47:30|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|0
1651456060000|2022-05-02 01:47:40|4292|4283|4292|4283|4292|4283|4292|4283|0
1651456070000|2022-05-02 01:47:50|4291.7|4282.7|4292.2|4283.2|4292.2|4283.2|4291.4|4282.4|0
1651456080000|2022-05-02 01:48:00|4292.1|4283.1|4291.5|4282.5|4292.1|4283.1|4291.2|4282.2|0
1651456090000|2022-05-02 01:48:10|4291.2|4282.2|4291.2|4282.2|4291.5|4282.5|4291.2|4282.2|0
1651456100000|2022-05-02 01:48:20|4291.4|4282.4|4290.5|4281.5|4291.4|4282.4|4290.5|4281.5|0
1651456110000|2022-05-02 01:48:30|4290.8|4281.8|4290.6|4281.6|4290.8|4281.8|4290.5|4281.5|0
1651456120000|2022-05-02 01:48:40|4290.5|4281.5|4290.6|4281.6|4290.8|4281.8|4290.5|4281.5|0
1651456130000|2022-05-02 01:48:50|4290.8|4281.8|4290.6|4281.6|4290.8|4281.8|4290.5|4281.5|0
1651456140000|2022-05-02 01:49:00|4290.5|4281.5|4289.8|4280.8|4290.5|4281.5|4289.2|4280.2|0
1651456150000|2022-05-02 01:49:10|4289.6|4280.6|4288.2|4279.2|4289.6|4280.6|4288.2|4279.2|0
1651456160000|2022-05-02 01:49:20|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|0
1651456170000|2022-05-02 01:49:30|4288.3|4279.3|4288.3|4279.3|4288.3|4279.3|4288.3|4279.3|0
1651456180000|2022-05-02 01:49:40|4288.2|4279.2|4290.3|4281.3|4290.3|4281.3|4288.2|4279.2|0
1651456190000|2022-05-02 01:49:50|4290.4|4281.4|4290.2|4281.2|4290.4|4281.4|4290.2|4281.2|0
1651456200000|2022-05-02 01:50:00|4289.9|4280.9|4289.8|4280.8|4289.9|4280.9|4289.5|4280.5|0
1651456210000|2022-05-02 01:50:10|4289.9|4280.9|4289.9|4280.9|4289.9|4280.9|4289.8|4280.8|0
1651456220000|2022-05-02 01:50:20|4290.2|4281.2|4290.2|4281.2|4290.2|4281.2|4290.2|4281.2|0
1651456230000|2022-05-02 01:50:30|4290.5|4281.5|4290.7|4281.7|4290.9|4281.9|4290.5|4281.5|0
1651456240000|2022-05-02 01:50:40|4290.8|4281.8|4290.5|4281.5|4290.8|4281.8|4290.5|4281.5|0
1651456250000|2022-05-02 01:50:50|4290.7|4281.7|4290.7|4281.7|4290.7|4281.7|4290.4|4281.4|0
1651456270000|2022-05-02 01:51:10|4290.1|4281.1|4289.8|4280.8|4290.1|4281.1|4289.4|4280.4|0
1651456280000|2022-05-02 01:51:20|4289.9|4280.9|4289.7|4280.7|4289.9|4280.9|4289.7|4280.7|0
1651456290000|2022-05-02 01:51:30|4289.5|4280.5|4291.5|4282.5|4292.4|4283.4|4289.4|4280.4|0
1651456300000|2022-05-02 01:51:40|4290.9|4281.9|4291.8|4282.8|4291.8|4282.8|4290.9|4281.9|0
1651456310000|2022-05-02 01:51:50|4291.6|4282.6|4291.5|4282.5|4291.6|4282.6|4291.4|4282.4|0
1651456320000|2022-05-02 01:52:00|4290.9|4281.9|4290.7|4281.7|4290.9|4281.9|4290.7|4281.7|0
1651456330000|2022-05-02 01:52:10|4290.4|4281.4|4290.5|4281.5|4290.8|4281.8|4290.2|4281.2|0
1651456340000|2022-05-02 01:52:20|4290.8|4281.8|4290.1|4281.1|4290.8|4281.8|4290.1|4281.1|0
1651456350000|2022-05-02 01:52:30|4290.2|4281.2|4290.5|4281.5|4290.5|4281.5|4290.1|4281.1|0
1651456360000|2022-05-02 01:52:40|4290.3|4281.3|4290.2|4281.2|4290.5|4281.5|4290.2|4281.2|0
1651456370000|2022-05-02 01:52:50|4290.1|4281.1|4289.9|4280.9|4290.2|4281.2|4289.8|4280.8|0
1651456390000|2022-05-02 01:53:10|4289.8|4280.8|4289.9|4280.9|4289.9|4280.9|4289.6|4280.6|0
1651456400000|2022-05-02 01:53:20|4290.1|4281.1|4289.9|4280.9|4290.1|4281.1|4289.9|4280.9|0
1651456410000|2022-05-02 01:53:30|4290.2|4281.2|4289.6|4280.6|4290.2|4281.2|4289.6|4280.6|0
1651456420000|2022-05-02 01:53:40|4289.4|4280.4|4288.9|4279.9|4289.6|4280.6|4288.9|4279.9|0
1651456430000|2022-05-02 01:53:50|4289.2|4280.2|4288.9|4279.9|4289.2|4280.2|4288.6|4279.6|0
1651456440000|2022-05-02 01:54:00|4289.2|4280.2|4288.9|4279.9|4289.2|4280.2|4288.9|4279.9|0
1651456450000|2022-05-02 01:54:10|4288.6|4279.6|4288.6|4279.6|4288.9|4279.9|4288.6|4279.6|0
1651456460000|2022-05-02 01:54:20|4288.8|4279.8|4288.9|4279.9|4288.9|4279.9|4288.6|4279.6|0
1651456470000|2022-05-02 01:54:30|4289.2|4280.2|4288.9|4279.9|4289.3|4280.3|4288.9|4279.9|0
1651456480000|2022-05-02 01:54:40|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|4288.9|4279.9|0
1651456490000|2022-05-02 01:54:50|4289|4280|4289.2|4280.2|4289.2|4280.2|4289|4280|0
1651456500000|2022-05-02 01:55:00|4289|4280|4288.6|4279.6|4289.2|4280.2|4288.6|4279.6|0
1651456510000|2022-05-02 01:55:10|4288.9|4279.9|4288.8|4279.8|4288.9|4279.9|4288.6|4279.6|0
1651456520000|2022-05-02 01:55:20|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|4288.6|4279.6|0
1651456530000|2022-05-02 01:55:30|4288.8|4279.8|4287.3|4278.3|4288.8|4279.8|4287.3|4278.3|0
1651456540000|2022-05-02 01:55:40|4287|4278|4286.3|4277.3|4287|4278|4286|4277|0
1651456550000|2022-05-02 01:55:50|4286.6|4277.6|4286.3|4277.3|4286.6|4277.6|4286.3|4277.3|0
1651456560000|2022-05-02 01:56:00|4286|4277|4285.9|4276.9|4286|4277|4285.9|4276.9|0
1651456570000|2022-05-02 01:56:10|4286|4277|4286|4277|4286|4277|4285.8|4276.8|0
1651456580000|2022-05-02 01:56:20|4286.3|4277.3|4286.3|4277.3|4286.6|4277.6|4286.2|4277.2|0
1651456590000|2022-05-02 01:56:30|4286.5|4277.5|4286.2|4277.2|4286.5|4277.5|4286.2|4277.2|0
1651456600000|2022-05-02 01:56:40|4286.1|4277.1|4285.2|4276.2|4286.2|4277.2|4285.2|4276.2|0
1651456610000|2022-05-02 01:56:50|4285.5|4276.5|4284.9|4275.9|4285.5|4276.5|4284.9|4275.9|0
1651456620000|2022-05-02 01:57:00|4285.2|4276.2|4284.9|4275.9|4285.2|4276.2|4284.9|4275.9|0
1651456630000|2022-05-02 01:57:10|4285|4276|4283.3|4274.3|4285|4276|4283|4274|0
1651456640000|2022-05-02 01:57:20|4283|4274|4282.6|4273.6|4283.3|4274.3|4282|4273|0
1651456650000|2022-05-02 01:57:30|4282.3|4273.3|4283|4274|4283.3|4274.3|4282.1|4273.1|0
1651456660000|2022-05-02 01:57:40|4283.6|4274.6|4284.3|4275.3|4284.3|4275.3|4283.6|4274.6|0
1651456670000|2022-05-02 01:57:50|4284.2|4275.2|4283.7|4274.7|4284.2|4275.2|4283.6|4274.6|0
1651456680000|2022-05-02 01:58:00|4283.6|4274.6|4283.6|4274.6|4283.6|4274.6|4283.3|4274.3|0
1651456690000|2022-05-02 01:58:10|4283.9|4274.9|4283.1|4274.1|4284.2|4275.2|4282.7|4273.7|0
1651456700000|2022-05-02 01:58:20|4283.2|4274.2|4282.7|4273.7|4283.3|4274.3|4282.7|4273.7|0
1651456710000|2022-05-02 01:58:30|4282.6|4273.6|4283.5|4274.5|4283.7|4274.7|4282.3|4273.3|0
1651456720000|2022-05-02 01:58:40|4283.7|4274.7|4283.7|4274.7|4283.7|4274.7|4283.6|4274.6|0
1651456730000|2022-05-02 01:58:50|4283.5|4274.5|4283.7|4274.7|4283.7|4274.7|4283.4|4274.4|0
1651456740000|2022-05-02 01:59:00|4283.4|4274.4|4283.7|4274.7|4283.7|4274.7|4283.3|4274.3|0
1651456750000|2022-05-02 01:59:10|4283.4|4274.4|4283.4|4274.4|4283.4|4274.4|4283|4274|0
1651456760000|2022-05-02 01:59:20|4283.5|4274.5|4283.2|4274.2|4283.5|4274.5|4283|4274|0
1651456770000|2022-05-02 01:59:30|4283.3|4274.3|4283.3|4274.3|4283.3|4274.3|4283|4274|0
1651456780000|2022-05-02 01:59:40|4283.4|4274.4|4283|4274|4283.5|4274.5|4283|4274|0
1651456790000|2022-05-02 01:59:50|4282.9|4273.9|4282.6|4273.6|4282.9|4273.9|4282.6|4273.6|0
1651456800000|2022-05-02 02:00:00|4282.3|4273.3|4282.1|4273.1|4282.7|4273.7|4281.7|4272.7|0
1651456810000|2022-05-02 02:00:10|4281.9|4272.9|4282.5|4273.5|4282.5|4273.5|4281.8|4272.8|0
1651456820000|2022-05-02 02:00:20|4282.7|4273.7|4283.2|4274.2|4283.2|4274.2|4282.5|4273.5|0
1651456830000|2022-05-02 02:00:30|4283.5|4274.5|4284.2|4275.2|4284.2|4275.2|4283.5|4274.5|0
1651456840000|2022-05-02 02:00:40|4284.3|4275.3|4284.2|4275.2|4284.8|4275.8|4284.2|4275.2|0
1651456850000|2022-05-02 02:00:50|4283.9|4274.9|4283.6|4274.6|4283.9|4274.9|4283.6|4274.6|0
1651456860000|2022-05-02 02:01:00|4283.5|4274.5|4282.9|4273.9|4283.5|4274.5|4282.6|4273.6|0
1651456870000|2022-05-02 02:01:10|4282.7|4273.7|4283.2|4274.2|4283.2|4274.2|4282.7|4273.7|0
1651456880000|2022-05-02 02:01:20|4283.3|4274.3|4283.3|4274.3|4283.3|4274.3|4283.3|4274.3|0
1651456890000|2022-05-02 02:01:30|4283.2|4274.2|4283.5|4274.5|4283.5|4274.5|4282.9|4273.9|0
1651456900000|2022-05-02 02:01:40|4283.6|4274.6|4283.6|4274.6|4283.8|4274.8|4283.6|4274.6|0
1651456910000|2022-05-02 02:01:50|4283.9|4274.9|4283.3|4274.3|4283.9|4274.9|4283.3|4274.3|0
1651456920000|2022-05-02 02:02:00|4283.1|4274.1|4283.2|4274.2|4283.4|4274.4|4282.9|4273.9|0
1651456930000|2022-05-02 02:02:10|4283|4274|4282.9|4273.9|4283|4274|4282.9|4273.9|0
1651456940000|2022-05-02 02:02:20|4282.6|4273.6|4282.8|4273.8|4282.8|4273.8|4282.5|4273.5|0
1651456950000|2022-05-02 02:02:30|4283|4274|4282.8|4273.8|4283|4274|4282.8|4273.8|0
1651456960000|2022-05-02 02:02:40|4282.5|4273.5|4282.2|4273.2|4282.5|4273.5|4282.2|4273.2|0
1651456970000|2022-05-02 02:02:50|4282.3|4273.3|4281.9|4272.9|4282.3|4273.3|4281.9|4272.9|0
1651456980000|2022-05-02 02:03:00|4281.6|4272.6|4281.6|4272.6|4281.9|4272.9|4281.6|4272.6|0
1651456990000|2022-05-02 02:03:10|4281.9|4272.9|4276.9|4267.9|4281.9|4272.9|4276.9|4267.9|0
1651457000000|2022-05-02 02:03:20|4276.6|4267.6|4277.2|4268.2|4277.2|4268.2|4276.6|4267.6|0
1651457010000|2022-05-02 02:03:30|4277.5|4268.5|4277.8|4268.8|4277.8|4268.8|4277.5|4268.5|0
1651457020000|2022-05-02 02:03:40|4278.1|4269.1|4278.4|4269.4|4278.4|4269.4|4278.1|4269.1|0
1651457030000|2022-05-02 02:03:50|4278.2|4269.2|4273.6|4264.6|4278.4|4269.4|4273.6|4264.6|0
1651457040000|2022-05-02 02:04:00|4273.9|4264.9|4274|4265|4274|4265|4273.9|4264.9|0
1651457050000|2022-05-02 02:04:10|4274.2|4265.2|4274.6|4265.6|4274.6|4265.6|4274.2|4265.2|0
1651457070000|2022-05-02 02:04:30|4274.8|4265.8|4274.9|4265.9|4274.9|4265.9|4274.6|4265.6|0
1651457090000|2022-05-02 02:04:50|4275.1|4266.1|4274.9|4265.9|4275.2|4266.2|4274.9|4265.9|0
1651457100000|2022-05-02 02:05:00|4275.1|4266.1|4275.1|4266.1|4275.2|4266.2|4274.9|4265.9|0
1651457110000|2022-05-02 02:05:10|4275.2|4266.2|4275.8|4266.8|4275.8|4266.8|4275.2|4266.2|0
1651457120000|2022-05-02 02:05:20|4276.3|4267.3|4275.8|4266.8|4276.3|4267.3|4275.6|4266.6|0
1651457130000|2022-05-02 02:05:30|4275.5|4266.5|4276.1|4267.1|4276.1|4267.1|4275.5|4266.5|0
1651457150000|2022-05-02 02:05:50|4275.5|4266.5|4275.8|4266.8|4275.8|4266.8|4275.5|4266.5|0
1651457160000|2022-05-02 02:06:00|4275.5|4266.5|4275.3|4266.3|4275.5|4266.5|4275.2|4266.2|0
1651457170000|2022-05-02 02:06:10|4275.5|4266.5|4275.5|4266.5|4275.6|4266.6|4275.5|4266.5|0
1651457180000|2022-05-02 02:06:20|4274.9|4265.9|4275.5|4266.5|4275.5|4266.5|4274.8|4265.8|0
1651457190000|2022-05-02 02:06:30|4275.3|4266.3|4275.2|4266.2|4275.3|4266.3|4275.2|4266.2|0
1651457200000|2022-05-02 02:06:40|4275.3|4266.3|4275.8|4266.8|4275.8|4266.8|4275.2|4266.2|0
1651457210000|2022-05-02 02:06:50|4275.6|4266.6|4275.2|4266.2|4275.8|4266.8|4275.2|4266.2|0
1651457220000|2022-05-02 02:07:00|4275.5|4266.5|4275.8|4266.8|4275.8|4266.8|4275.2|4266.2|0
1651457230000|2022-05-02 02:07:10|4275.9|4266.9|4275.5|4266.5|4276.1|4267.1|4275.5|4266.5|0
1651457250000|2022-05-02 02:07:30|4275.2|4266.2|4275.5|4266.5|4275.5|4266.5|4275.2|4266.2|0
1651457260000|2022-05-02 02:07:40|4275.2|4266.2|4275.3|4266.3|4275.5|4266.5|4275.2|4266.2|0
1651457270000|2022-05-02 02:07:50|4275.5|4266.5|4276.5|4267.5|4276.5|4267.5|4275.5|4266.5|0
1651457280000|2022-05-02 02:08:00|4276.2|4267.2|4275.6|4266.6|4276.3|4267.3|4275.5|4266.5|0
1651457290000|2022-05-02 02:08:10|4275.8|4266.8|4275.9|4266.9|4276.1|4267.1|4275.6|4266.6|0
1651457300000|2022-05-02 02:08:20|4276.1|4267.1|4275.5|4266.5|4276.1|4267.1|4275.5|4266.5|0
1651457310000|2022-05-02 02:08:30|4275.8|4266.8|4275.5|4266.5|4275.8|4266.8|4275.5|4266.5|0
1651457320000|2022-05-02 02:08:40|4275.8|4266.8|4276.1|4267.1|4276.1|4267.1|4275.8|4266.8|0
1651457330000|2022-05-02 02:08:50|4276.3|4267.3|4275.5|4266.5|4276.6|4267.6|4275.2|4266.2|0
1651457340000|2022-05-02 02:09:00|4275.6|4266.6|4274.6|4265.6|4275.7|4266.7|4274.6|4265.6|0
1651457350000|2022-05-02 02:09:10|4274.7|4265.7|4275|4266|4275|4266|4274.7|4265.7|0
1651457360000|2022-05-02 02:09:20|4275.2|4266.2|4275.3|4266.3|4275.3|4266.3|4275|4266|0
1651457370000|2022-05-02 02:09:30|4275|4266|4275.6|4266.6|4275.6|4266.6|4275|4266|0
1651457380000|2022-05-02 02:09:40|4275.7|4266.7|4275.9|4266.9|4275.9|4266.9|4275.6|4266.6|0
1651457390000|2022-05-02 02:09:50|4275.6|4266.6|4276.3|4267.3|4276.3|4267.3|4275.6|4266.6|0
1651457400000|2022-05-02 02:10:00|4276.1|4267.1|4275.9|4266.9|4276.2|4267.2|4275.6|4266.6|0
1651457410000|2022-05-02 02:10:10|4275.7|4266.7|4275.6|4266.6|4275.9|4266.9|4275.6|4266.6|0
1651457420000|2022-05-02 02:10:20|4275|4266|4275.3|4266.3|4275.3|4266.3|4275|4266|0
1651457430000|2022-05-02 02:10:30|4275.2|4266.2|4274.5|4265.5|4275.2|4266.2|4274.5|4265.5|0
1651457440000|2022-05-02 02:10:40|4274.8|4265.8|4274.8|4265.8|4275|4266|4274.8|4265.8|0
1651457450000|2022-05-02 02:10:50|4274.2|4265.2|4273|4264|4274.2|4265.2|4273|4264|0
1651457460000|2022-05-02 02:11:00|4273.2|4264.2|4272.9|4263.9|4273.5|4264.5|4272.9|4263.9|0
1651457470000|2022-05-02 02:11:10|4272.7|4263.7|4270.8|4261.8|4272.7|4263.7|4270.8|4261.8|0
1651457480000|2022-05-02 02:11:20|4270.6|4261.6|4269.5|4260.5|4270.6|4261.6|4269.5|4260.5|0
1651457490000|2022-05-02 02:11:30|4269.2|4260.2|4269.7|4260.7|4269.9|4260.9|4269.2|4260.2|0
1651457500000|2022-05-02 02:11:40|4269.9|4260.9|4269.3|4260.3|4270|4261|4269.3|4260.3|0
1651457510000|2022-05-02 02:11:50|4269.6|4260.6|4269.6|4260.6|4269.6|4260.6|4269.6|4260.6|0
1651457520000|2022-05-02 02:12:00|4269.3|4260.3|4270.9|4261.9|4270.9|4261.9|4269|4260|0
1651457530000|2022-05-02 02:12:10|4271|4262|4271.3|4262.3|4271.4|4262.4|4270.9|4261.9|0
1651457540000|2022-05-02 02:12:20|4271.4|4262.4|4272|4263|4272|4263|4271.4|4262.4|0
1651457550000|2022-05-02 02:12:30|4272.3|4263.3|4271.4|4262.4|4272.3|4263.3|4271.4|4262.4|0
1651457560000|2022-05-02 02:12:40|4271.5|4262.5|4272.1|4263.1|4272.1|4263.1|4271.5|4262.5|0
1651457580000|2022-05-02 02:13:00|4272.4|4263.4|4272.1|4263.1|4273.4|4264.4|4272.1|4263.1|0
1651457590000|2022-05-02 02:13:10|4272.3|4263.3|4272.7|4263.7|4273|4264|4272.3|4263.3|0
1651457600000|2022-05-02 02:13:20|4273|4264|4272.7|4263.7|4273|4264|4272.7|4263.7|0
1651457610000|2022-05-02 02:13:30|4273|4264|4273.7|4264.7|4273.8|4264.8|4273|4264|0
1651457620000|2022-05-02 02:13:40|4274|4265|4274.7|4265.7|4274.7|4265.7|4274|4265|0
1651457630000|2022-05-02 02:13:50|4274.8|4265.8|4274.4|4265.4|4275|4266|4274.1|4265.1|0
1651457640000|2022-05-02 02:14:00|4274.6|4265.6|4275.4|4266.4|4275.4|4266.4|4274.6|4265.6|0
1651457650000|2022-05-02 02:14:10|4275.9|4266.9|4276|4267|4276.2|4267.2|4275.6|4266.6|0
1651457660000|2022-05-02 02:14:20|4276.2|4267.2|4276.2|4267.2|4276.4|4267.4|4276.2|4267.2|0
1651457670000|2022-05-02 02:14:30|4275.9|4266.9|4276.7|4267.7|4276.7|4267.7|4275.7|4266.7|0
1651457680000|2022-05-02 02:14:40|4277|4268|4276.7|4267.7|4277|4268|4276.7|4267.7|0
1651457690000|2022-05-02 02:14:50|4276.9|4267.9|4276.7|4267.7|4277|4268|4276.4|4267.4|0
1651457700000|2022-05-02 02:15:00|4276.2|4267.2|4276.3|4267.3|4276.7|4267.7|4276|4267|0
1651457710000|2022-05-02 02:15:10|4276.4|4267.4|4276|4267|4276.4|4267.4|4276|4267|0
1651457720000|2022-05-02 02:15:20|4276.1|4267.1|4276|4267|4276.3|4267.3|4276|4267|0
1651457730000|2022-05-02 02:15:30|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|0
1651457740000|2022-05-02 02:15:40|4276|4267|4276|4267|4276.2|4267.2|4276|4267|0
1651457750000|2022-05-02 02:15:50|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|0
1651457770000|2022-05-02 02:16:10|4276.3|4267.3|4276.2|4267.2|4276.3|4267.3|4276|4267|0
1651457780000|2022-05-02 02:16:20|4276.3|4267.3|4275.6|4266.6|4276.4|4267.4|4275.6|4266.6|0
1651457790000|2022-05-02 02:16:30|4275.7|4266.7|4276|4267|4276|4267|4275.3|4266.3|0
1651457800000|2022-05-02 02:16:40|4276.2|4267.2|4276|4267|4276.2|4267.2|4276|4267|0
1651457810000|2022-05-02 02:16:50|4276.3|4267.3|4276.6|4267.6|4276.6|4267.6|4276|4267|0
1651457820000|2022-05-02 02:17:00|4276.5|4267.5|4276.5|4267.5|4276.9|4267.9|4276.3|4267.3|0
1651457830000|2022-05-02 02:17:10|4276.6|4267.6|4277.9|4268.9|4277.9|4268.9|4276.6|4267.6|0
1651457840000|2022-05-02 02:17:20|4276.8|4267.8|4276.7|4267.7|4277|4268|4276.6|4267.6|0
1651457850000|2022-05-02 02:17:30|4277.4|4268.4|4278|4269|4278|4269|4277.4|4268.4|0
1651457860000|2022-05-02 02:17:40|4278.1|4269.1|4277.3|4268.3|4278.1|4269.1|4277|4268|0
1651457870000|2022-05-02 02:17:50|4277|4268|4277.8|4268.8|4277.8|4268.8|4277|4268|0
1651457880000|2022-05-02 02:18:00|4277.7|4268.7|4277|4268|4277.7|4268.7|4276.7|4267.7|0
1651457890000|2022-05-02 02:18:10|4277.1|4268.1|4276.7|4267.7|4277.7|4268.7|4276.7|4267.7|0
1651457900000|2022-05-02 02:18:20|4277|4268|4276.7|4267.7|4277.3|4268.3|4276.7|4267.7|0
1651457910000|2022-05-02 02:18:30|4276.8|4267.8|4276.5|4267.5|4276.9|4267.9|4276.4|4267.4|0
1651457920000|2022-05-02 02:18:40|4276.7|4267.7|4277.1|4268.1|4277.1|4268.1|4276.5|4267.5|0
1651457930000|2022-05-02 02:18:50|4277|4268|4276.1|4267.1|4277|4268|4276|4267|0
1651457940000|2022-05-02 02:19:00|4276|4267|4276|4267|4276.1|4267.1|4275.8|4266.8|0
1651457950000|2022-05-02 02:19:10|4276.1|4267.1|4276.1|4267.1|4276.1|4267.1|4276.1|4267.1|0
1651457960000|2022-05-02 02:19:20|4276.3|4267.3|4276|4267|4276.3|4267.3|4275.8|4266.8|0
1651457970000|2022-05-02 02:19:30|4276.1|4267.1|4276.5|4267.5|4276.7|4267.7|4276.1|4267.1|0
1651457980000|2022-05-02 02:19:40|4276.7|4267.7|4276.7|4267.7|4276.8|4267.8|4276.6|4267.6|0
1651457990000|2022-05-02 02:19:50|4276.8|4267.8|4276.3|4267.3|4276.8|4267.8|4276.1|4267.1|0
1651458000000|2022-05-02 02:20:00|4276.4|4267.4|4276.4|4267.4|4276.5|4267.5|4276.3|4267.3|0
1651458010000|2022-05-02 02:20:10|4276.3|4267.3|4276.4|4267.4|4276.4|4267.4|4276.3|4267.3|0
1651458020000|2022-05-02 02:20:20|4276.3|4267.3|4275.8|4266.8|4276.3|4267.3|4275.8|4266.8|0
1651458030000|2022-05-02 02:20:30|4275.7|4266.7|4275.6|4266.6|4275.7|4266.7|4275.4|4266.4|0
1651458040000|2022-05-02 02:20:40|4275.8|4266.8|4275.8|4266.8|4275.8|4266.8|4275.7|4266.7|0
1651458050000|2022-05-02 02:20:50|4276|4267|4275.7|4266.7|4276.1|4267.1|4275.6|4266.6|0
1651458060000|2022-05-02 02:21:00|4275.6|4266.6|4275.6|4266.6|4275.7|4266.7|4275.6|4266.6|0
1651458070000|2022-05-02 02:21:10|4275.4|4266.4|4275.6|4266.6|4275.6|4266.6|4275.4|4266.4|0
1651458080000|2022-05-02 02:21:20|4275.9|4266.9|4275.2|4266.2|4275.9|4266.9|4275.1|4266.1|0
1651458090000|2022-05-02 02:21:30|4275.4|4266.4|4275.7|4266.7|4275.8|4266.8|4275.4|4266.4|0
1651458100000|2022-05-02 02:21:40|4275.8|4266.8|4275.8|4266.8|4276.1|4267.1|4275.8|4266.8|0
1651458120000|2022-05-02 02:22:00|4276|4267|4276.8|4267.8|4277|4268|4276|4267|0
1651458130000|2022-05-02 02:22:10|4276.7|4267.7|4277.1|4268.1|4277.1|4268.1|4276.7|4267.7|0
1651458140000|2022-05-02 02:22:20|4277.4|4268.4|4277.1|4268.1|4277.7|4268.7|4277.1|4268.1|0
1651458150000|2022-05-02 02:22:30|4277.4|4268.4|4277.1|4268.1|4277.6|4268.6|4277.1|4268.1|0
1651458160000|2022-05-02 02:22:40|4277|4268|4276.4|4267.4|4277|4268|4276.4|4267.4|0
1651458170000|2022-05-02 02:22:50|4276.5|4267.5|4276.7|4267.7|4276.8|4267.8|4276.5|4267.5|0
1651458180000|2022-05-02 02:23:00|4276.8|4267.8|4276.8|4267.8|4276.8|4267.8|4276.8|4267.8|0
1651458190000|2022-05-02 02:23:10|4276.7|4267.7|4276.7|4267.7|4276.7|4267.7|4276.5|4267.5|0
1651458200000|2022-05-02 02:23:20|4276.8|4267.8|4276.7|4267.7|4276.8|4267.8|4276.7|4267.7|0
1651458210000|2022-05-02 02:23:30|4276.8|4267.8|4276.7|4267.7|4276.8|4267.8|4276.7|4267.7|0
1651458220000|2022-05-02 02:23:40|4276.8|4267.8|4277|4268|4277.1|4268.1|4276.8|4267.8|0
1651458230000|2022-05-02 02:23:50|4277.1|4268.1|4277.7|4268.7|4278.3|4269.3|4277.1|4268.1|0
1651458240000|2022-05-02 02:24:00|4277.8|4268.8|4277.8|4268.8|4278|4269|4277.6|4268.6|0
1651458250000|2022-05-02 02:24:10|4278|4269|4279.3|4270.3|4279.3|4270.3|4277.8|4268.8|0
1651458260000|2022-05-02 02:24:20|4279|4270|4278.5|4269.5|4279.1|4270.1|4278.3|4269.3|0
1651458270000|2022-05-02 02:24:30|4278.8|4269.8|4278.8|4269.8|4278.8|4269.8|4278.5|4269.5|0
1651458280000|2022-05-02 02:24:40|4278.5|4269.5|4278.5|4269.5|4278.8|4269.8|4278.5|4269.5|0
1651458290000|2022-05-02 02:24:50|4278.8|4269.8|4278.8|4269.8|4279|4270|4278.8|4269.8|0
1651458300000|2022-05-02 02:25:00|4279|4270|4281.8|4272.8|4282|4273|4279|4270|0
1651458310000|2022-05-02 02:25:10|4282|4273|4283.1|4274.1|4283.6|4274.6|4281.8|4272.8|0
1651458320000|2022-05-02 02:25:20|4282.8|4273.8|4282.7|4273.7|4283|4274|4282.6|4273.6|0
1651458330000|2022-05-02 02:25:30|4282.6|4273.6|4283.3|4274.3|4284.3|4275.3|4282.6|4273.6|0
1651458340000|2022-05-02 02:25:40|4283.6|4274.6|4283.6|4274.6|4283.8|4274.8|4283|4274|0
1651458350000|2022-05-02 02:25:50|4283.7|4274.7|4283.4|4274.4|4283.7|4274.7|4283.1|4274.1|0
1651458360000|2022-05-02 02:26:00|4283.3|4274.3|4282.6|4273.6|4283.6|4274.6|4282.3|4273.3|0
1651458370000|2022-05-02 02:26:10|4282.4|4273.4|4282.6|4273.6|4282.6|4273.6|4282.3|4273.3|0
1651458380000|2022-05-02 02:26:20|4282.9|4273.9|4283.6|4274.6|4283.6|4274.6|4282.9|4273.9|0
1651458390000|2022-05-02 02:26:30|4283.3|4274.3|4283|4274|4283.3|4274.3|4283|4274|0
1651458400000|2022-05-02 02:26:40|4282.8|4273.8|4282.3|4273.3|4283|4274|4282|4273|0
1651458410000|2022-05-02 02:26:50|4282.4|4273.4|4282|4273|4282.4|4273.4|4282|4273|0
1651458420000|2022-05-02 02:27:00|4282.1|4273.1|4282|4273|4282.3|4273.3|4282|4273|0
1651458430000|2022-05-02 02:27:10|4282.3|4273.3|4283|4274|4283|4274|4282.3|4273.3|0
1651458440000|2022-05-02 02:27:20|4283.1|4274.1|4283.3|4274.3|4283.6|4274.6|4283|4274|0
1651458450000|2022-05-02 02:27:30|4283.6|4274.6|4283.6|4274.6|4284.3|4275.3|4283.3|4274.3|0
1651458460000|2022-05-02 02:27:40|4283.7|4274.7|4283.3|4274.3|4283.8|4274.8|4283.1|4274.1|0
1651458470000|2022-05-02 02:27:50|4283.4|4274.4|4283.3|4274.3|4283.4|4274.4|4283|4274|0
1651458480000|2022-05-02 02:28:00|4283.4|4274.4|4283.8|4274.8|4284|4275|4283.4|4274.4|0
1651458490000|2022-05-02 02:28:10|4284|4275|4284.6|4275.6|4284.6|4275.6|4283.8|4274.8|0
1651458500000|2022-05-02 02:28:20|4284.5|4275.5|4285.7|4276.7|4285.9|4276.9|4284.5|4275.5|0
1651458510000|2022-05-02 02:28:30|4285.8|4276.8|4284.8|4275.8|4285.9|4276.9|4284.8|4275.8|0
1651458520000|2022-05-02 02:28:40|4285.1|4276.1|4285.2|4276.2|4285.2|4276.2|4285.1|4276.1|0
1651458530000|2022-05-02 02:28:50|4285.1|4276.1|4285.1|4276.1|4285.4|4276.4|4284.9|4275.9|0
1651458540000|2022-05-02 02:29:00|4284.9|4275.9|4284.8|4275.8|4285.1|4276.1|4284.8|4275.8|0
1651458550000|2022-05-02 02:29:10|4284.2|4275.2|4284.5|4275.5|4284.6|4275.6|4284.1|4275.1|0
1651458560000|2022-05-02 02:29:20|4284.4|4275.4|4284.4|4275.4|4284.5|4275.5|4284.1|4275.1|0
1651458570000|2022-05-02 02:29:30|4284.2|4275.2|4284.1|4275.1|4284.2|4275.2|4284.1|4275.1|0
1651458580000|2022-05-02 02:29:40|4284.6|4275.6|4284|4275|4284.6|4275.6|4284|4275|0
1651458590000|2022-05-02 02:29:50|4283.9|4274.9|4284.2|4275.2|4284.3|4275.3|4283.7|4274.7|0
1651458600000|2022-05-02 02:30:00|4284.5|4275.5|4285.5|4276.5|4285.5|4276.5|4284.5|4275.5|0
1651458610000|2022-05-02 02:30:10|4285.7|4276.7|4285.8|4276.8|4286.2|4277.2|4285.7|4276.7|0
1651458620000|2022-05-02 02:30:20|4285.6|4276.6|4285|4276|4285.9|4276.9|4284.9|4275.9|0
1651458630000|2022-05-02 02:30:30|4285.2|4276.2|4284.8|4275.8|4285.2|4276.2|4284.6|4275.6|0
1651458640000|2022-05-02 02:30:40|4284.9|4275.9|4285|4276|4285|4276|4284.6|4275.6|0
1651458650000|2022-05-02 02:30:50|4284.9|4275.9|4285.2|4276.2|4285.3|4276.3|4284.9|4275.9|0
1651458670000|2022-05-02 02:31:10|4285|4276|4285|4276|4285.5|4276.5|4284.9|4275.9|0
1651458680000|2022-05-02 02:31:20|4284.9|4275.9|4284.9|4275.9|4284.9|4275.9|4284.9|4275.9|0
1651458690000|2022-05-02 02:31:30|4285|4276|4285.2|4276.2|4285.2|4276.2|4285|4276|0
1651458700000|2022-05-02 02:31:40|4284.9|4275.9|4284.8|4275.8|4285|4276|4284.8|4275.8|0
1651458710000|2022-05-02 02:31:50|4284.9|4275.9|4284.6|4275.6|4284.9|4275.9|4284.6|4275.6|0
1651458720000|2022-05-02 02:32:00|4284.8|4275.8|4285.5|4276.5|4285.6|4276.6|4284.8|4275.8|0
1651458730000|2022-05-02 02:32:10|4285.3|4276.3|4285.3|4276.3|4285.5|4276.5|4285.3|4276.3|0
1651458740000|2022-05-02 02:32:20|4285.1|4276.1|4284.6|4275.6|4285.1|4276.1|4284.6|4275.6|0
1651458750000|2022-05-02 02:32:30|4284.3|4275.3|4284.5|4275.5|4284.6|4275.6|4284.3|4275.3|0
1651458760000|2022-05-02 02:32:40|4284.3|4275.3|4284.5|4275.5|4284.6|4275.6|4284.3|4275.3|0
1651458770000|2022-05-02 02:32:50|4284.6|4275.6|4284.9|4275.9|4284.9|4275.9|4284.6|4275.6|0
1651458780000|2022-05-02 02:33:00|4285|4276|4285.6|4276.6|4285.6|4276.6|4285|4276|0
1651458790000|2022-05-02 02:33:10|4285.8|4276.8|4285.8|4276.8|4285.9|4276.9|4285.3|4276.3|0
1651458800000|2022-05-02 02:33:20|4285.9|4276.9|4285.5|4276.5|4285.9|4276.9|4285.5|4276.5|0
1651458810000|2022-05-02 02:33:30|4285.6|4276.6|4285.6|4276.6|4285.9|4276.9|4285.6|4276.6|0
1651458820000|2022-05-02 02:33:40|4285.5|4276.5|4285.6|4276.6|4285.9|4276.9|4285.5|4276.5|0
1651458830000|2022-05-02 02:33:50|4285.5|4276.5|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651458840000|2022-05-02 02:34:00|4285.6|4276.6|4285.3|4276.3|4285.6|4276.6|4285.3|4276.3|0
1651458850000|2022-05-02 02:34:10|4285.5|4276.5|4285.6|4276.6|4285.6|4276.6|4285.5|4276.5|0
1651458860000|2022-05-02 02:34:20|4285.5|4276.5|4285.3|4276.3|4285.5|4276.5|4285.3|4276.3|0
1651458870000|2022-05-02 02:34:30|4285.5|4276.5|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651458880000|2022-05-02 02:34:40|4286|4277|4285.8|4276.8|4286|4277|4285.8|4276.8|0
1651458890000|2022-05-02 02:34:50|4285.9|4276.9|4285.6|4276.6|4285.9|4276.9|4285.6|4276.6|0
1651458900000|2022-05-02 02:35:00|4285.3|4276.3|4285.2|4276.2|4285.3|4276.3|4285.2|4276.2|0
1651458910000|2022-05-02 02:35:10|4285.1|4276.1|4285.6|4276.6|4285.9|4276.9|4285.1|4276.1|0
1651458920000|2022-05-02 02:35:20|4285.5|4276.5|4285.3|4276.3|4285.6|4276.6|4285.3|4276.3|0
1651458930000|2022-05-02 02:35:30|4285.2|4276.2|4285.3|4276.3|4285.5|4276.5|4285.1|4276.1|0
1651458940000|2022-05-02 02:35:40|4285.5|4276.5|4285.1|4276.1|4285.5|4276.5|4285.1|4276.1|0
1651458950000|2022-05-02 02:35:50|4284.9|4275.9|4285.1|4276.1|4285.1|4276.1|4284.8|4275.8|0
1651458960000|2022-05-02 02:36:00|4285.2|4276.2|4285.3|4276.3|4285.3|4276.3|4285.2|4276.2|0
1651458970000|2022-05-02 02:36:10|4284.9|4275.9|4285.1|4276.1|4285.1|4276.1|4284.8|4275.8|0
1651458980000|2022-05-02 02:36:20|4285.2|4276.2|4286.3|4277.3|4286.3|4277.3|4285.1|4276.1|0
1651458990000|2022-05-02 02:36:30|4286.1|4277.1|4286.1|4277.1|4286.2|4277.2|4286.1|4277.1|0
1651459000000|2022-05-02 02:36:40|4285.8|4276.8|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651459010000|2022-05-02 02:36:50|4285.6|4276.6|4285.5|4276.5|4285.6|4276.6|4285.5|4276.5|0
1651459040000|2022-05-02 02:37:20|4285.8|4276.8|4285.8|4276.8|4285.8|4276.8|4285.8|4276.8|0
1651459050000|2022-05-02 02:37:30|4285.9|4276.9|4285.8|4276.8|4285.9|4276.9|4285.8|4276.8|0
1651459060000|2022-05-02 02:37:40|4285.9|4276.9|4285.6|4276.6|4285.9|4276.9|4285.6|4276.6|0
1651459090000|2022-05-02 02:38:10|4285.5|4276.5|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651459100000|2022-05-02 02:38:20|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|0
1651459110000|2022-05-02 02:38:30|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|0
1651459120000|2022-05-02 02:38:40|4285.8|4276.8|4285.8|4276.8|4285.8|4276.8|4285.8|4276.8|0
1651459130000|2022-05-02 02:38:50|4285.9|4276.9|4284.8|4275.8|4285.9|4276.9|4284.6|4275.6|0
1651459140000|2022-05-02 02:39:00|4284.6|4275.6|4284.3|4275.3|4284.6|4275.6|4284.3|4275.3|0
1651459150000|2022-05-02 02:39:10|4284|4275|4284|4275|4284|4275|4284|4275|0
1651459170000|2022-05-02 02:39:30|4284.2|4275.2|4284|4275|4284.3|4275.3|4284|4275|0
1651459180000|2022-05-02 02:39:40|4283.5|4274.5|4283.5|4274.5|4283.9|4274.9|4283.3|4274.3|0
1651459190000|2022-05-02 02:39:50|4283.3|4274.3|4283.3|4274.3|4283.3|4274.3|4283|4274|0
1651459200000|2022-05-02 02:40:00|4283.2|4274.2|4283.6|4274.6|4283.6|4274.6|4283.2|4274.2|0
1651459210000|2022-05-02 02:40:10|4283.8|4274.8|4283.2|4274.2|4283.8|4274.8|4283.2|4274.2|0
1651459220000|2022-05-02 02:40:20|4283.3|4274.3|4283.7|4274.7|4283.8|4274.8|4283.3|4274.3|0
1651459230000|2022-05-02 02:40:30|4283.8|4274.8|4283.6|4274.6|4283.8|4274.8|4283.6|4274.6|0
1651459240000|2022-05-02 02:40:40|4284.5|4275.5|4285.3|4276.3|4285.5|4276.5|4284.5|4275.5|0
1651459250000|2022-05-02 02:40:50|4285.2|4276.2|4285.2|4276.2|4285.3|4276.3|4285.2|4276.2|0
1651459260000|2022-05-02 02:41:00|4285|4276|4285.3|4276.3|4285.3|4276.3|4285|4276|0
1651459270000|2022-05-02 02:41:10|4285.5|4276.5|4285.3|4276.3|4285.5|4276.5|4285.3|4276.3|0
1651459280000|2022-05-02 02:41:20|4285.5|4276.5|4285.5|4276.5|4285.5|4276.5|4285.3|4276.3|0
1651459290000|2022-05-02 02:41:30|4286|4277|4286.2|4277.2|4286.5|4277.5|4286|4277|0
1651459300000|2022-05-02 02:41:40|4285.9|4276.9|4286|4277|4286.2|4277.2|4285.6|4276.6|0
1651459310000|2022-05-02 02:41:50|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.7|4276.7|0
1651459320000|2022-05-02 02:42:00|4285.7|4276.7|4285.9|4276.9|4285.9|4276.9|4285.7|4276.7|0
1651459330000|2022-05-02 02:42:10|4286|4277|4285.7|4276.7|4286|4277|4285.7|4276.7|0
1651459340000|2022-05-02 02:42:20|4285.5|4276.5|4285.5|4276.5|4285.7|4276.7|4285.5|4276.5|0
1651459350000|2022-05-02 02:42:30|4285.6|4276.6|4286.5|4277.5|4286.5|4277.5|4285.5|4276.5|0
1651459370000|2022-05-02 02:42:50|4286.6|4277.6|4286.5|4277.5|4286.6|4277.6|4286.5|4277.5|0
1651459380000|2022-05-02 02:43:00|4286.6|4277.6|4287.2|4278.2|4287.2|4278.2|4286.6|4277.6|0
1651459390000|2022-05-02 02:43:10|4287.3|4278.3|4287.2|4278.2|4287.5|4278.5|4287.2|4278.2|0
1651459400000|2022-05-02 02:43:20|4287.3|4278.3|4287.3|4278.3|4287.3|4278.3|4287.2|4278.2|0
1651459410000|2022-05-02 02:43:30|4287.2|4278.2|4287.5|4278.5|4287.6|4278.6|4286.9|4277.9|0
1651459420000|2022-05-02 02:43:40|4287.6|4278.6|4286.9|4277.9|4287.6|4278.6|4286.9|4277.9|0
1651459430000|2022-05-02 02:43:50|4286.8|4277.8|4287.1|4278.1|4287.2|4278.2|4286.3|4277.3|0
1651459440000|2022-05-02 02:44:00|4286.9|4277.9|4289.2|4280.2|4289.2|4280.2|4286.9|4277.9|0
1651459450000|2022-05-02 02:44:10|4289.5|4280.5|4288.9|4279.9|4289.5|4280.5|4288.9|4279.9|0
1651459460000|2022-05-02 02:44:20|4288.7|4279.7|4288.8|4279.8|4288.9|4279.9|4288.5|4279.5|0
1651459470000|2022-05-02 02:44:30|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|0
1651459480000|2022-05-02 02:44:40|4288.8|4279.8|4289.7|4280.7|4289.9|4280.9|4288.8|4279.8|0
1651459490000|2022-05-02 02:44:50|4290.4|4281.4|4290.2|4281.2|4290.5|4281.5|4290.2|4281.2|0
1651459500000|2022-05-02 02:45:00|4290.4|4281.4|4290.1|4281.1|4290.4|4281.4|4290.1|4281.1|0
1651459510000|2022-05-02 02:45:10|4289.5|4280.5|4289.5|4280.5|4289.5|4280.5|4289.4|4280.4|0
1651459520000|2022-05-02 02:45:20|4289.8|4280.8|4289.2|4280.2|4289.8|4280.8|4289.2|4280.2|0
1651459530000|2022-05-02 02:45:30|4289.1|4280.1|4289.6|4280.6|4289.6|4280.6|4288.9|4279.9|0
1651459540000|2022-05-02 02:45:40|4289.5|4280.5|4289.4|4280.4|4289.5|4280.5|4289.2|4280.2|0
1651459550000|2022-05-02 02:45:50|4289.2|4280.2|4290.2|4281.2|4290.5|4281.5|4289.2|4280.2|0
1651459560000|2022-05-02 02:46:00|4289.9|4280.9|4289.4|4280.4|4289.9|4280.9|4289.2|4280.2|0
1651459570000|2022-05-02 02:46:10|4289.5|4280.5|4289|4280|4289.5|4280.5|4289|4280|0
1651459580000|2022-05-02 02:46:20|4288.9|4279.9|4288.8|4279.8|4288.9|4279.9|4288.8|4279.8|0
1651459590000|2022-05-02 02:46:30|4288.6|4279.6|4288.8|4279.8|4288.8|4279.8|4288.6|4279.6|0
1651459600000|2022-05-02 02:46:40|4288.9|4279.9|4289|4280|4289|4280|4288.5|4279.5|0
1651459610000|2022-05-02 02:46:50|4288.8|4279.8|4288.9|4279.9|4289|4280|4288.8|4279.8|0
1651459620000|2022-05-02 02:47:00|4289|4280|4289.2|4280.2|4289.5|4280.5|4288.9|4279.9|0
1651459630000|2022-05-02 02:47:10|4289.4|4280.4|4289.5|4280.5|4289.5|4280.5|4289.4|4280.4|0
1651459640000|2022-05-02 02:47:20|4289.4|4280.4|4289.4|4280.4|4289.4|4280.4|4289.4|4280.4|0
1651459650000|2022-05-02 02:47:30|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|4288.9|4279.9|0
1651459660000|2022-05-02 02:47:40|4289|4280|4288.8|4279.8|4289|4280|4288.8|4279.8|0
1651459670000|2022-05-02 02:47:50|4288.9|4279.9|4289.2|4280.2|4289.2|4280.2|4288.6|4279.6|0
1651459680000|2022-05-02 02:48:00|4288.9|4279.9|4288.8|4279.8|4288.9|4279.9|4288.6|4279.6|0
1651459690000|2022-05-02 02:48:10|4288.6|4279.6|4288.8|4279.8|4288.9|4279.9|4288.6|4279.6|0
1651459700000|2022-05-02 02:48:20|4288.6|4279.6|4288.9|4279.9|4288.9|4279.9|4288.6|4279.6|0
1651459710000|2022-05-02 02:48:30|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|0
1651459750000|2022-05-02 02:49:10|4289.3|4280.3|4289.2|4280.2|4289.3|4280.3|4289.2|4280.2|0
1651459770000|2022-05-02 02:49:30|4289.3|4280.3|4289.2|4280.2|4289.6|4280.6|4289|4280|0
1651459780000|2022-05-02 02:49:40|4289.5|4280.5|4289.9|4280.9|4289.9|4280.9|4289.5|4280.5|0
1651459790000|2022-05-02 02:49:50|4289.8|4280.8|4289.6|4280.6|4289.8|4280.8|4289.6|4280.6|0
1651459800000|2022-05-02 02:50:00|4289.8|4280.8|4289.6|4280.6|4289.8|4280.8|4289.6|4280.6|0
1651459810000|2022-05-02 02:50:10|4289.8|4280.8|4289.6|4280.6|4289.8|4280.8|4289.6|4280.6|0
1651459820000|2022-05-02 02:50:20|4289.4|4280.4|4289.8|4280.8|4289.8|4280.8|4289.4|4280.4|0
1651459830000|2022-05-02 02:50:30|4289.9|4280.9|4290.8|4281.8|4290.8|4281.8|4289.9|4280.9|0
1651459840000|2022-05-02 02:50:40|4291.3|4282.3|4291.8|4282.8|4291.8|4282.8|4291.3|4282.3|0
1651459850000|2022-05-02 02:50:50|4291.6|4282.6|4291.9|4282.9|4291.9|4282.9|4291.3|4282.3|0
1651459860000|2022-05-02 02:51:00|4292|4283|4291.2|4282.2|4292|4283|4291.2|4282.2|0
1651459870000|2022-05-02 02:51:10|4291.3|4282.3|4291.6|4282.6|4291.8|4282.8|4291.3|4282.3|0
1651459880000|2022-05-02 02:51:20|4291.3|4282.3|4290.3|4281.3|4291.3|4282.3|4290.3|4281.3|0
1651459890000|2022-05-02 02:51:30|4290.2|4281.2|4290|4281|4290.2|4281.2|4290|4281|0
1651459900000|2022-05-02 02:51:40|4290.2|4281.2|4289.9|4280.9|4290.2|4281.2|4289.8|4280.8|0
1651459910000|2022-05-02 02:51:50|4290|4281|4289.5|4280.5|4290|4281|4289.5|4280.5|0
1651459920000|2022-05-02 02:52:00|4289.3|4280.3|4289.3|4280.3|4289.7|4280.7|4289|4280|0
1651459930000|2022-05-02 02:52:10|4289.2|4280.2|4289|4280|4289.2|4280.2|4289|4280|0
1651459940000|2022-05-02 02:52:20|4289.2|4280.2|4288.9|4279.9|4289.2|4280.2|4288.6|4279.6|0
1651459950000|2022-05-02 02:52:30|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651459960000|2022-05-02 02:52:40|4288.9|4279.9|4288.3|4279.3|4289|4280|4288|4279|0
1651459970000|2022-05-02 02:52:50|4288.4|4279.4|4288.3|4279.3|4288.4|4279.4|4288.3|4279.3|0
1651459980000|2022-05-02 02:53:00|4288.2|4279.2|4289|4280|4289|4280|4288.2|4279.2|0
1651459990000|2022-05-02 02:53:10|4289.2|4280.2|4289.3|4280.3|4289.3|4280.3|4289.2|4280.2|0
1651460000000|2022-05-02 02:53:20|4289.5|4280.5|4289|4280|4289.5|4280.5|4289|4280|0
1651460010000|2022-05-02 02:53:30|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|0
1651460020000|2022-05-02 02:53:40|4289|4280|4289.6|4280.6|4289.6|4280.6|4289|4280|0
1651460030000|2022-05-02 02:53:50|4289.9|4280.9|4289.2|4280.2|4289.9|4280.9|4289.2|4280.2|0
1651460040000|2022-05-02 02:54:00|4288.9|4279.9|4288.4|4279.4|4288.9|4279.9|4288.4|4279.4|0
1651460050000|2022-05-02 02:54:10|4288.7|4279.7|4288.4|4279.4|4288.9|4279.9|4288.3|4279.3|0
1651460060000|2022-05-02 02:54:20|4288.6|4279.6|4288.2|4279.2|4288.6|4279.6|4288.2|4279.2|0
1651460070000|2022-05-02 02:54:30|4288.3|4279.3|4288.3|4279.3|4288.3|4279.3|4288.2|4279.2|0
1651460080000|2022-05-02 02:54:40|4288.4|4279.4|4288.4|4279.4|4288.4|4279.4|4288.4|4279.4|0
1651460090000|2022-05-02 02:54:50|4288.6|4279.6|4288.4|4279.4|4288.7|4279.7|4288.4|4279.4|0
1651460100000|2022-05-02 02:55:00|4288.6|4279.6|4288.7|4279.7|4288.9|4279.9|4288.4|4279.4|0
1651460110000|2022-05-02 02:55:10|4288.9|4279.9|4289|4280|4289|4280|4288.9|4279.9|0
1651460120000|2022-05-02 02:55:20|4288.9|4279.9|4288.9|4279.9|4289.2|4280.2|4288.7|4279.7|0
1651460130000|2022-05-02 02:55:30|4289|4280|4289.3|4280.3|4289.4|4280.4|4289|4280|0
1651460140000|2022-05-02 02:55:40|4289.2|4280.2|4289.4|4280.4|4289.4|4280.4|4289.2|4280.2|0
1651460150000|2022-05-02 02:55:50|4289.7|4280.7|4290|4281|4290.1|4281.1|4289.7|4280.7|0
1651460160000|2022-05-02 02:56:00|4289.9|4280.9|4289.9|4280.9|4290.2|4281.2|4289.9|4280.9|0
1651460170000|2022-05-02 02:56:10|4289.7|4280.7|4290|4281|4290|4281|4289.6|4280.6|0
1651460180000|2022-05-02 02:56:20|4289.9|4280.9|4289.4|4280.4|4289.9|4280.9|4289.4|4280.4|0
1651460190000|2022-05-02 02:56:30|4289.6|4280.6|4289.4|4280.4|4289.7|4280.7|4289.4|4280.4|0
1651460200000|2022-05-02 02:56:40|4289.6|4280.6|4289.7|4280.7|4289.7|4280.7|4289.6|4280.6|0
1651460220000|2022-05-02 02:57:00|4289.9|4280.9|4290.6|4281.6|4290.6|4281.6|4289.9|4280.9|0
1651460230000|2022-05-02 02:57:10|4290.5|4281.5|4290.5|4281.5|4290.5|4281.5|4290.5|4281.5|0
1651460240000|2022-05-02 02:57:20|4290.3|4281.3|4289.9|4280.9|4290.5|4281.5|4289.7|4280.7|0
1651460250000|2022-05-02 02:57:30|4289.7|4280.7|4289.4|4280.4|4289.7|4280.7|4289.4|4280.4|0
1651460270000|2022-05-02 02:57:50|4289.7|4280.7|4289.4|4280.4|4289.9|4280.9|4289.4|4280.4|0
1651460280000|2022-05-02 02:58:00|4289.2|4280.2|4289.2|4280.2|4289.3|4280.3|4289.2|4280.2|0
1651460290000|2022-05-02 02:58:10|4289.3|4280.3|4289.4|4280.4|4289.7|4280.7|4289.3|4280.3|0
1651460300000|2022-05-02 02:58:20|4289.6|4280.6|4289.6|4280.6|4289.7|4280.7|4289.4|4280.4|0
1651460310000|2022-05-02 02:58:30|4289.7|4280.7|4289.4|4280.4|4289.7|4280.7|4289.3|4280.3|0
1651460320000|2022-05-02 02:58:40|4289.6|4280.6|4288.6|4279.6|4289.7|4280.7|4288.6|4279.6|0
1651460330000|2022-05-02 02:58:50|4288.4|4279.4|4287.9|4278.9|4288.4|4279.4|4287.7|4278.7|0
1651460340000|2022-05-02 02:59:00|4287.7|4278.7|4287.9|4278.9|4287.9|4278.9|4287.6|4278.6|0
1651460350000|2022-05-02 02:59:10|4287.6|4278.6|4287.9|4278.9|4287.9|4278.9|4287.6|4278.6|0
1651460360000|2022-05-02 02:59:20|4288.4|4279.4|4288.6|4279.6|4288.6|4279.6|4288.3|4279.3|0
1651460370000|2022-05-02 02:59:30|4288.7|4279.7|4288.7|4279.7|4288.9|4279.9|4288.6|4279.6|0
1651460380000|2022-05-02 02:59:40|4288.6|4279.6|4288.9|4279.9|4288.9|4279.9|4288.6|4279.6|0
1651460390000|2022-05-02 02:59:50|4289|4280|4288.9|4279.9|4289|4280|4288.9|4279.9|0
1651460400000|2022-05-02 03:00:00|4289.4|4280.4|4291.4|4282.4|4291.4|4282.4|4289.4|4280.4|0
1651460410000|2022-05-02 03:00:10|4291.7|4282.7|4292.1|4283.1|4293|4284|4291.7|4282.7|0
1651460420000|2022-05-02 03:00:20|4292.4|4283.4|4292.7|4283.7|4293.1|4284.1|4292.4|4283.4|0
1651460430000|2022-05-02 03:00:30|4292.9|4283.9|4293.2|4284.2|4293.2|4284.2|4292.8|4283.8|0
1651460440000|2022-05-02 03:00:40|4293.4|4284.4|4294.8|4285.8|4295.1|4286.1|4293.4|4284.4|0
1651460450000|2022-05-02 03:00:50|4295.1|4286.1|4295.2|4286.2|4296.2|4287.2|4295.1|4286.1|0
1651460460000|2022-05-02 03:01:00|4295.5|4286.5|4295.9|4286.9|4297.1|4288.1|4295.5|4286.5|0
1651460470000|2022-05-02 03:01:10|4296|4287|4295.8|4286.8|4296.2|4287.2|4295.8|4286.8|0
1651460480000|2022-05-02 03:01:20|4296.1|4287.1|4295.7|4286.7|4296.8|4287.8|4295.5|4286.5|0
1651460490000|2022-05-02 03:01:30|4295.8|4286.8|4297.1|4288.1|4297.1|4288.1|4295.8|4286.8|0
1651460500000|2022-05-02 03:01:40|4297.3|4288.3|4296.7|4287.7|4297.3|4288.3|4296.7|4287.7|0
1651460510000|2022-05-02 03:01:50|4297.3|4288.3|4297.5|4288.5|4297.5|4288.5|4297|4288|0
1651460520000|2022-05-02 03:02:00|4297.8|4288.8|4298.5|4289.5|4298.8|4289.8|4297.8|4288.8|0
1651460530000|2022-05-02 03:02:10|4298.7|4289.7|4299.1|4290.1|4299.1|4290.1|4298.5|4289.5|0
1651460540000|2022-05-02 03:02:20|4298.8|4289.8|4299.1|4290.1|4299.1|4290.1|4298.8|4289.8|0
1651460550000|2022-05-02 03:02:30|4299.2|4290.2|4299.6|4290.6|4299.6|4290.6|4299.1|4290.1|0
1651460560000|2022-05-02 03:02:40|4299.4|4290.4|4301.7|4292.7|4301.7|4292.7|4299.2|4290.2|0
1651460570000|2022-05-02 03:02:50|4301.9|4292.9|4302|4293|4302.4|4293.4|4301.7|4292.7|0
1651460580000|2022-05-02 03:03:00|4302.1|4293.1|4302.7|4293.7|4303.2|4294.2|4302.1|4293.1|0
1651460590000|2022-05-02 03:03:10|4302.4|4293.4|4302.7|4293.7|4302.7|4293.7|4302.1|4293.1|0
1651460600000|2022-05-02 03:03:20|4302.4|4293.4|4302.4|4293.4|4302.4|4293.4|4302.4|4293.4|0
1651460610000|2022-05-02 03:03:30|4302.3|4293.3|4302.1|4293.1|4302.4|4293.4|4302.1|4293.1|0
1651460620000|2022-05-02 03:03:40|4302.4|4293.4|4303.3|4294.3|4303.4|4294.4|4301.7|4292.7|0
1651460630000|2022-05-02 03:03:50|4303.1|4294.1|4303|4294|4303.4|4294.4|4302.8|4293.8|0
1651460640000|2022-05-02 03:04:00|4303.8|4294.8|4304|4295|4304.4|4295.4|4303.8|4294.8|0
1651460650000|2022-05-02 03:04:10|4304.3|4295.3|4304.3|4295.3|4304.7|4295.7|4304.3|4295.3|0
1651460660000|2022-05-02 03:04:20|4304|4295|4303.8|4294.8|4304.3|4295.3|4303.8|4294.8|0
1651460670000|2022-05-02 03:04:30|4303.6|4294.6|4303.6|4294.6|4303.8|4294.8|4303.6|4294.6|0
1651460680000|2022-05-02 03:04:40|4303.7|4294.7|4302.4|4293.4|4303.7|4294.7|4302.4|4293.4|0
1651460690000|2022-05-02 03:04:50|4302.7|4293.7|4303.4|4294.4|4303.4|4294.4|4302.7|4293.7|0
1651460700000|2022-05-02 03:05:00|4303.1|4294.1|4299.8|4290.8|4303.4|4294.4|4299.1|4290.1|0
1651460710000|2022-05-02 03:05:10|4300|4291|4299.8|4290.8|4300|4291|4299.8|4290.8|0
1651460720000|2022-05-02 03:05:20|4300.1|4291.1|4299.5|4290.5|4300.1|4291.1|4299.5|4290.5|0
1651460730000|2022-05-02 03:05:30|4299.4|4290.4|4299.1|4290.1|4299.4|4290.4|4299.1|4290.1|0
1651460740000|2022-05-02 03:05:40|4299.4|4290.4|4299.8|4290.8|4299.8|4290.8|4299.4|4290.4|0
1651460750000|2022-05-02 03:05:50|4299.9|4290.9|4299.4|4290.4|4300.4|4291.4|4299.4|4290.4|0
1651460760000|2022-05-02 03:06:00|4298.6|4289.6|4298.4|4289.4|4298.7|4289.7|4298.4|4289.4|0
1651460770000|2022-05-02 03:06:10|4298.7|4289.7|4298.1|4289.1|4298.7|4289.7|4297.8|4288.8|0
1651460780000|2022-05-02 03:06:20|4298.4|4289.4|4298.1|4289.1|4298.4|4289.4|4298.1|4289.1|0
1651460790000|2022-05-02 03:06:30|4297.8|4288.8|4297.8|4288.8|4298.1|4289.1|4297.8|4288.8|0
1651460800000|2022-05-02 03:06:40|4297.7|4288.7|4297.4|4288.4|4297.8|4288.8|4297.4|4288.4|0
1651460810000|2022-05-02 03:06:50|4297.2|4288.2|4297.1|4288.1|4297.4|4288.4|4297.1|4288.1|0
1651460820000|2022-05-02 03:07:00|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4297.2|4288.2|0
1651460830000|2022-05-02 03:07:10|4297.2|4288.2|4297.1|4288.1|4297.2|4288.2|4297.1|4288.1|0
1651460840000|2022-05-02 03:07:20|4296.8|4287.8|4296.7|4287.7|4297|4288|4296.4|4287.4|0
1651460850000|2022-05-02 03:07:30|4296.5|4287.5|4296.2|4287.2|4296.5|4287.5|4296.1|4287.1|0
1651460860000|2022-05-02 03:07:40|4296.4|4287.4|4296.1|4287.1|4296.4|4287.4|4296.1|4287.1|0
1651460870000|2022-05-02 03:07:50|4295.9|4286.9|4295.8|4286.8|4295.9|4286.9|4295.8|4286.8|0
1651460880000|2022-05-02 03:08:00|4295.7|4286.7|4295.8|4286.8|4295.8|4286.8|4295.7|4286.7|0
1651460890000|2022-05-02 03:08:10|4296.1|4287.1|4296.4|4287.4|4296.7|4287.7|4296.1|4287.1|0
1651460910000|2022-05-02 03:08:30|4296.1|4287.1|4296.1|4287.1|4296.1|4287.1|4296.1|4287.1|0
1651460920000|2022-05-02 03:08:40|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|0
1651460930000|2022-05-02 03:08:50|4295.5|4286.5|4295.5|4286.5|4295.5|4286.5|4295.2|4286.2|0
1651460940000|2022-05-02 03:09:00|4295.8|4286.8|4296.1|4287.1|4296.1|4287.1|4295.8|4286.8|0
1651460950000|2022-05-02 03:09:10|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|0
1651460960000|2022-05-02 03:09:20|4295.5|4286.5|4295.7|4286.7|4295.8|4286.8|4295.5|4286.5|0
1651460970000|2022-05-02 03:09:30|4295.5|4286.5|4295.7|4286.7|4295.8|4286.8|4295.5|4286.5|0
1651460980000|2022-05-02 03:09:40|4295.5|4286.5|4295.7|4286.7|4295.7|4286.7|4295.4|4286.4|0
1651460990000|2022-05-02 03:09:50|4295.5|4286.5|4295.2|4286.2|4295.7|4286.7|4295.2|4286.2|0
1651461000000|2022-05-02 03:10:00|4295.5|4286.5|4295.5|4286.5|4295.8|4286.8|4295.5|4286.5|0
1651461010000|2022-05-02 03:10:10|4295.2|4286.2|4295.2|4286.2|4295.2|4286.2|4295.2|4286.2|0
1651461020000|2022-05-02 03:10:20|4295.1|4286.1|4295|4286|4295.2|4286.2|4295|4286|0
1651461030000|2022-05-02 03:10:30|4295.5|4286.5|4295.8|4286.8|4295.8|4286.8|4295.5|4286.5|0
1651461040000|2022-05-02 03:10:40|4295.9|4286.9|4295.8|4286.8|4295.9|4286.9|4295.5|4286.5|0
1651461050000|2022-05-02 03:10:50|4295.7|4286.7|4296.4|4287.4|4296.8|4287.8|4295.5|4286.5|0
1651461060000|2022-05-02 03:11:00|4296.7|4287.7|4296.7|4287.7|4296.7|4287.7|4296.4|4287.4|0
1651461070000|2022-05-02 03:11:10|4296.9|4287.9|4297.7|4288.7|4297.8|4288.8|4296.9|4287.9|0
1651461080000|2022-05-02 03:11:20|4297.4|4288.4|4297.7|4288.7|4297.7|4288.7|4297|4288|0
1651461090000|2022-05-02 03:11:30|4297.4|4288.4|4297.5|4288.5|4297.7|4288.7|4297.4|4288.4|0
1651461100000|2022-05-02 03:11:40|4297.7|4288.7|4297.2|4288.2|4297.7|4288.7|4297.2|4288.2|0
1651461110000|2022-05-02 03:11:50|4296.9|4287.9|4296.3|4287.3|4296.9|4287.9|4296.3|4287.3|0
1651461120000|2022-05-02 03:12:00|4296.2|4287.2|4295.9|4286.9|4296.2|4287.2|4295.9|4286.9|0
1651461130000|2022-05-02 03:12:10|4296.1|4287.1|4296.4|4287.4|4296.5|4287.5|4296.1|4287.1|0
1651461140000|2022-05-02 03:12:20|4296.5|4287.5|4297.2|4288.2|4297.2|4288.2|4296.5|4287.5|0
1651461150000|2022-05-02 03:12:30|4297.5|4288.5|4297.7|4288.7|4297.8|4288.8|4297.5|4288.5|0
1651461160000|2022-05-02 03:12:40|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|0
1651461170000|2022-05-02 03:12:50|4297.7|4288.7|4297.2|4288.2|4297.7|4288.7|4297.2|4288.2|0
1651461180000|2022-05-02 03:13:00|4297.4|4288.4|4297.7|4288.7|4297.7|4288.7|4297.4|4288.4|0
1651461190000|2022-05-02 03:13:10|4297.5|4288.5|4297.2|4288.2|4297.5|4288.5|4297.1|4288.1|0
1651461200000|2022-05-02 03:13:20|4297.4|4288.4|4296.8|4287.8|4297.4|4288.4|4296.8|4287.8|0
1651461210000|2022-05-02 03:13:30|4297|4288|4296.7|4287.7|4297|4288|4296.5|4287.5|0
1651461220000|2022-05-02 03:13:40|4296.8|4287.8|4296.9|4287.9|4296.9|4287.9|4296.8|4287.8|0
1651461230000|2022-05-02 03:13:50|4296.7|4287.7|4296.7|4287.7|4296.7|4287.7|4296.7|4287.7|0
1651461240000|2022-05-02 03:14:00|4296.8|4287.8|4296.8|4287.8|4296.9|4287.9|4296.8|4287.8|0
1651461250000|2022-05-02 03:14:10|4296.9|4287.9|4296.8|4287.8|4296.9|4287.9|4296.8|4287.8|0
1651461260000|2022-05-02 03:14:20|4296.9|4287.9|4297.4|4288.4|4297.5|4288.5|4296.9|4287.9|0
1651461270000|2022-05-02 03:14:30|4297.5|4288.5|4297.4|4288.4|4297.5|4288.5|4297.4|4288.4|0
1651461280000|2022-05-02 03:14:40|4297.5|4288.5|4297.5|4288.5|4297.5|4288.5|4297.5|4288.5|0
1651461290000|2022-05-02 03:14:50|4297.4|4288.4|4297.2|4288.2|4297.4|4288.4|4297.2|4288.2|0
1651461300000|2022-05-02 03:15:00|4296.9|4287.9|4296.9|4287.9|4296.9|4287.9|4296.9|4287.9|0
1651461310000|2022-05-02 03:15:10|4297.1|4288.1|4298.2|4289.2|4298.4|4289.4|4297.1|4288.1|0
1651461320000|2022-05-02 03:15:20|4298.1|4289.1|4298.5|4289.5|4298.8|4289.8|4298.1|4289.1|0
1651461330000|2022-05-02 03:15:30|4298.8|4289.8|4297.8|4288.8|4298.9|4289.9|4297.8|4288.8|0
1651461340000|2022-05-02 03:15:40|4297.5|4288.5|4297.5|4288.5|4297.6|4288.6|4297.4|4288.4|0
1651461350000|2022-05-02 03:15:50|4297.2|4288.2|4297.8|4288.8|4297.8|4288.8|4297.2|4288.2|0
1651461360000|2022-05-02 03:16:00|4297.9|4288.9|4298.2|4289.2|4298.4|4289.4|4297.9|4288.9|0
1651461370000|2022-05-02 03:16:10|4298.1|4289.1|4298.1|4289.1|4298.4|4289.4|4298.1|4289.1|0
1651461380000|2022-05-02 03:16:20|4298.2|4289.2|4298.2|4289.2|4298.2|4289.2|4298.2|4289.2|0
1651461390000|2022-05-02 03:16:30|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|4298.1|4289.1|0
1651461400000|2022-05-02 03:16:40|4298.5|4289.5|4298.5|4289.5|4298.5|4289.5|4298.4|4289.4|0
1651461410000|2022-05-02 03:16:50|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|0
1651461420000|2022-05-02 03:17:00|4298.6|4289.6|4298.9|4289.9|4298.9|4289.9|4298.6|4289.6|0
1651461430000|2022-05-02 03:17:10|4299.1|4290.1|4299.4|4290.4|4299.5|4290.5|4299.1|4290.1|0
1651461440000|2022-05-02 03:17:20|4299.7|4290.7|4300|4291|4300.1|4291.1|4299.7|4290.7|0
1651461450000|2022-05-02 03:17:30|4300.1|4291.1|4300.1|4291.1|4300.4|4291.4|4300.1|4291.1|0
1651461460000|2022-05-02 03:17:40|4300.2|4291.2|4300.4|4291.4|4300.4|4291.4|4300.1|4291.1|0
1651461470000|2022-05-02 03:17:50|4300.5|4291.5|4300.1|4291.1|4300.7|4291.7|4300.1|4291.1|0
1651461480000|2022-05-02 03:18:00|4300.2|4291.2|4300.4|4291.4|4300.4|4291.4|4300.1|4291.1|0
1651461490000|2022-05-02 03:18:10|4300.2|4291.2|4300.2|4291.2|4300.4|4291.4|4300.1|4291.1|0
1651461500000|2022-05-02 03:18:20|4300.4|4291.4|4300.4|4291.4|4300.7|4291.7|4300.4|4291.4|0
1651461510000|2022-05-02 03:18:30|4300.5|4291.5|4300.7|4291.7|4300.7|4291.7|4300.4|4291.4|0
1651461520000|2022-05-02 03:18:40|4300.4|4291.4|4300.5|4291.5|4300.5|4291.5|4300.4|4291.4|0
1651461530000|2022-05-02 03:18:50|4300.4|4291.4|4300.1|4291.1|4300.7|4291.7|4300.1|4291.1|0
1651461540000|2022-05-02 03:19:00|4300|4291|4299.4|4290.4|4300|4291|4299.4|4290.4|0
1651461550000|2022-05-02 03:19:10|4299.3|4290.3|4299.1|4290.1|4299.5|4290.5|4299.1|4290.1|0
1651461560000|2022-05-02 03:19:20|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|0
1651461570000|2022-05-02 03:19:30|4298.5|4289.5|4298.7|4289.7|4299.1|4290.1|4298.5|4289.5|0
1651461580000|2022-05-02 03:19:40|4298.8|4289.8|4298.7|4289.7|4298.8|4289.8|4298.4|4289.4|0
1651461590000|2022-05-02 03:19:50|4298.5|4289.5|4299.2|4290.2|4299.4|4290.4|4298.5|4289.5|0
1651461600000|2022-05-02 03:20:00|4298.8|4289.8|4299.5|4290.5|4299.7|4290.7|4298.8|4289.8|0
1651461610000|2022-05-02 03:20:10|4299.7|4290.7|4298.8|4289.8|4299.7|4290.7|4298.8|4289.8|0
1651461620000|2022-05-02 03:20:20|4298.9|4289.9|4299.4|4290.4|4299.4|4290.4|4298.8|4289.8|0
1651461630000|2022-05-02 03:20:30|4299.2|4290.2|4299.4|4290.4|4299.4|4290.4|4299.1|4290.1|0
1651461640000|2022-05-02 03:20:40|4299.7|4290.7|4299.5|4290.5|4299.8|4290.8|4299.5|4290.5|0
1651461650000|2022-05-02 03:20:50|4299.7|4290.7|4299.5|4290.5|4299.7|4290.7|4299.3|4290.3|0
1651461660000|2022-05-02 03:21:00|4299.3|4290.3|4299.2|4290.2|4299.3|4290.3|4299.2|4290.2|0
1651461670000|2022-05-02 03:21:10|4299.1|4290.1|4298.9|4289.9|4299.2|4290.2|4298.9|4289.9|0
1651461680000|2022-05-02 03:21:20|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|0
1651461690000|2022-05-02 03:21:30|4299.2|4290.2|4299.8|4290.8|4299.9|4290.9|4299.1|4290.1|0
1651461700000|2022-05-02 03:21:40|4300.2|4291.2|4300.9|4291.9|4300.9|4291.9|4300.2|4291.2|0
1651461710000|2022-05-02 03:21:50|4301.1|4292.1|4300.9|4291.9|4301.1|4292.1|4300.9|4291.9|0
1651461720000|2022-05-02 03:22:00|4301.1|4292.1|4300.5|4291.5|4301.2|4292.2|4300.5|4291.5|0
1651461730000|2022-05-02 03:22:10|4300.6|4291.6|4300.6|4291.6|4300.9|4291.9|4300.6|4291.6|0
1651461740000|2022-05-02 03:22:20|4300.4|4291.4|4300.4|4291.4|4300.6|4291.6|4300.4|4291.4|0
1651461750000|2022-05-02 03:22:30|4300.9|4291.9|4300.9|4291.9|4300.9|4291.9|4300.6|4291.6|0
1651461770000|2022-05-02 03:22:50|4301.1|4292.1|4301.1|4292.1|4301.1|4292.1|4301.1|4292.1|0
1651461780000|2022-05-02 03:23:00|4301.2|4292.2|4300.8|4291.8|4301.2|4292.2|4300.8|4291.8|0
1651461790000|2022-05-02 03:23:10|4300.6|4291.6|4300.5|4291.5|4300.6|4291.6|4300.4|4291.4|0
1651461800000|2022-05-02 03:23:20|4300.6|4291.6|4300.5|4291.5|4300.6|4291.6|4300.4|4291.4|0
1651461810000|2022-05-02 03:23:30|4300.4|4291.4|4300.1|4291.1|4300.5|4291.5|4300.1|4291.1|0
1651461820000|2022-05-02 03:23:40|4300.2|4291.2|4300.1|4291.1|4300.4|4291.4|4300.1|4291.1|0
1651461830000|2022-05-02 03:23:50|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651461840000|2022-05-02 03:24:00|4300.6|4291.6|4300.6|4291.6|4300.8|4291.8|4300.6|4291.6|0
1651461850000|2022-05-02 03:24:10|4300.8|4291.8|4300.6|4291.6|4300.9|4291.9|4300.6|4291.6|0
1651461860000|2022-05-02 03:24:20|4300.4|4291.4|4299.8|4290.8|4300.4|4291.4|4299.6|4290.6|0
1651461870000|2022-05-02 03:24:30|4299.9|4290.9|4299.6|4290.6|4299.9|4290.9|4299.6|4290.6|0
1651461880000|2022-05-02 03:24:40|4299.8|4290.8|4299.2|4290.2|4299.8|4290.8|4299.2|4290.2|0
1651461890000|2022-05-02 03:24:50|4298.9|4289.9|4299|4290|4299|4290|4298.9|4289.9|0
1651461900000|2022-05-02 03:25:00|4299.2|4290.2|4299.6|4290.6|4300.1|4291.1|4298.9|4289.9|0
1651461910000|2022-05-02 03:25:10|4299.8|4290.8|4299.9|4290.9|4299.9|4290.9|4299.6|4290.6|0
1651461920000|2022-05-02 03:25:20|4300|4291|4299.8|4290.8|4300|4291|4299.8|4290.8|0
1651461930000|2022-05-02 03:25:30|4299.9|4290.9|4299.9|4290.9|4300.1|4291.1|4299.8|4290.8|0
1651461940000|2022-05-02 03:25:40|4300.1|4291.1|4299.9|4290.9|4300.1|4291.1|4299.9|4290.9|0
1651461950000|2022-05-02 03:25:50|4300.1|4291.1|4299.9|4290.9|4300.2|4291.2|4299.9|4290.9|0
1651461960000|2022-05-02 03:26:00|4300.1|4291.1|4300.1|4291.1|4300.1|4291.1|4300.1|4291.1|0
1651461970000|2022-05-02 03:26:10|4300.2|4291.2|4299.9|4290.9|4300.2|4291.2|4299.9|4290.9|0
1651461980000|2022-05-02 03:26:20|4300.5|4291.5|4300.6|4291.6|4300.6|4291.6|4300.5|4291.5|0
1651462000000|2022-05-02 03:26:40|4300.7|4291.7|4301.2|4292.2|4301.2|4292.2|4300.7|4291.7|0
1651462010000|2022-05-02 03:26:50|4301.1|4292.1|4301.1|4292.1|4301.2|4292.2|4301.1|4292.1|0
1651462030000|2022-05-02 03:27:10|4301.2|4292.2|4300.8|4291.8|4301.2|4292.2|4300.8|4291.8|0
1651462040000|2022-05-02 03:27:20|4300.5|4291.5|4300.2|4291.2|4300.5|4291.5|4300.1|4291.1|0
1651462050000|2022-05-02 03:27:30|4300.4|4291.4|4299.8|4290.8|4300.4|4291.4|4299.8|4290.8|0
1651462060000|2022-05-02 03:27:40|4299.9|4290.9|4300.8|4291.8|4300.9|4291.9|4299.9|4290.9|0
1651462070000|2022-05-02 03:27:50|4300.6|4291.6|4300.1|4291.1|4300.6|4291.6|4299.8|4290.8|0
1651462080000|2022-05-02 03:28:00|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651462090000|2022-05-02 03:28:10|4300.5|4291.5|4300.5|4291.5|4300.5|4291.5|4300.4|4291.4|0
1651462100000|2022-05-02 03:28:20|4300.4|4291.4|4300.4|4291.4|4300.6|4291.6|4300.4|4291.4|0
1651462110000|2022-05-02 03:28:30|4300.2|4291.2|4300.2|4291.2|4300.4|4291.4|4300.2|4291.2|0
1651462120000|2022-05-02 03:28:40|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.1|4291.1|0
1651462130000|2022-05-02 03:28:50|4300.5|4291.5|4300.2|4291.2|4300.5|4291.5|4300.2|4291.2|0
1651462140000|2022-05-02 03:29:00|4300.4|4291.4|4299.8|4290.8|4300.4|4291.4|4299.8|4290.8|0
1651462180000|2022-05-02 03:29:40|4299.5|4290.5|4299.8|4290.8|4299.8|4290.8|4299.5|4290.5|0
1651462190000|2022-05-02 03:29:50|4299.9|4290.9|4300.1|4291.1|4300.1|4291.1|4299.8|4290.8|0
1651462200000|2022-05-02 03:30:00|4300.2|4291.2|4300.2|4291.2|4300.5|4291.5|4300.1|4291.1|0
1651462210000|2022-05-02 03:30:10|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651462220000|2022-05-02 03:30:20|4300.2|4291.2|4300.1|4291.1|4300.4|4291.4|4299.9|4290.9|0
1651462230000|2022-05-02 03:30:30|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|4300.4|4291.4|0
1651462240000|2022-05-02 03:30:40|4300.6|4291.6|4300.7|4291.7|4301.1|4292.1|4300.4|4291.4|0
1651462250000|2022-05-02 03:30:50|4300.9|4291.9|4301.1|4292.1|4301.4|4292.4|4300.7|4291.7|0
1651462260000|2022-05-02 03:31:00|4301.2|4292.2|4301.4|4292.4|4301.4|4292.4|4301.1|4292.1|0
1651462270000|2022-05-02 03:31:10|4301.2|4292.2|4303.7|4294.7|4304|4295|4301.2|4292.2|0
1651462280000|2022-05-02 03:31:20|4303.8|4294.8|4303.1|4294.1|4304|4295|4303|4294|0
1651462290000|2022-05-02 03:31:30|4303.2|4294.2|4304|4295|4304|4295|4303.2|4294.2|0
1651462300000|2022-05-02 03:31:40|4303.8|4294.8|4304|4295|4304|4295|4303.7|4294.7|0
1651462310000|2022-05-02 03:31:50|4303.7|4294.7|4303.7|4294.7|4304|4295|4303.7|4294.7|0
1651462320000|2022-05-02 03:32:00|4304|4295|4303.7|4294.7|4304|4295|4303.7|4294.7|0
1651462330000|2022-05-02 03:32:10|4304|4295|4304|4295|4304|4295|4303.8|4294.8|0
1651462340000|2022-05-02 03:32:20|4303.7|4294.7|4303.7|4294.7|4304|4295|4303.7|4294.7|0
1651462350000|2022-05-02 03:32:30|4304|4295|4304|4295|4304|4295|4304|4295|0
1651462370000|2022-05-02 03:32:50|4303.8|4294.8|4304|4295|4304|4295|4303.7|4294.7|0
1651462380000|2022-05-02 03:33:00|4303.8|4294.8|4304|4295|4304|4295|4303.8|4294.8|0
1651462390000|2022-05-02 03:33:10|4303.7|4294.7|4303.7|4294.7|4303.7|4294.7|4303.4|4294.4|0
1651462400000|2022-05-02 03:33:20|4304|4295|4304|4295|4304|4295|4304|4295|0
1651462420000|2022-05-02 03:33:40|4303.8|4294.8|4303.4|4294.4|4304|4295|4303.4|4294.4|0
1651462430000|2022-05-02 03:33:50|4303.2|4294.2|4303.5|4294.5|4303.7|4294.7|4303.2|4294.2|0
1651462440000|2022-05-02 03:34:00|4303.2|4294.2|4303|4294|4303.5|4294.5|4303|4294|0
1651462450000|2022-05-02 03:34:10|4303.2|4294.2|4303|4294|4303.2|4294.2|4302.7|4293.7|0
1651462460000|2022-05-02 03:34:20|4303.3|4294.3|4303|4294|4303.3|4294.3|4303|4294|0
1651462470000|2022-05-02 03:34:30|4303.2|4294.2|4303.2|4294.2|4303.2|4294.2|4303.2|4294.2|0
1651462480000|2022-05-02 03:34:40|4303|4294|4302.7|4293.7|4303.4|4294.4|4302.7|4293.7|0
1651462490000|2022-05-02 03:34:50|4302.9|4293.9|4302.7|4293.7|4303|4294|4302.7|4293.7|0
1651462500000|2022-05-02 03:35:00|4302.5|4293.5|4301.6|4292.6|4302.5|4293.5|4301.6|4292.6|0
1651462510000|2022-05-02 03:35:10|4301.9|4292.9|4302|4293|4302.2|4293.2|4301.6|4292.6|0
1651462520000|2022-05-02 03:35:20|4302.2|4293.2|4302.4|4293.4|4303|4294|4302.2|4293.2|0
1651462530000|2022-05-02 03:35:30|4302.3|4293.3|4302.6|4293.6|4302.6|4293.6|4302.3|4293.3|0
1651462540000|2022-05-02 03:35:40|4302.7|4293.7|4303.2|4294.2|4303.2|4294.2|4302.7|4293.7|0
1651462550000|2022-05-02 03:35:50|4303.3|4294.3|4303.3|4294.3|4303.3|4294.3|4303.3|4294.3|0
1651462560000|2022-05-02 03:36:00|4303.4|4294.4|4302.6|4293.6|4303.4|4294.4|4302.3|4293.3|0
1651462570000|2022-05-02 03:36:10|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|0
1651462580000|2022-05-02 03:36:20|4303|4294|4303.1|4294.1|4303.1|4294.1|4303|4294|0
1651462590000|2022-05-02 03:36:30|4303|4294|4302.7|4293.7|4303|4294|4302.7|4293.7|0
1651462600000|2022-05-02 03:36:40|4302.8|4293.8|4302.7|4293.7|4303.2|4294.2|4302.7|4293.7|0
1651462610000|2022-05-02 03:36:50|4302.9|4293.9|4303.2|4294.2|4303.2|4294.2|4302.9|4293.9|0
1651462630000|2022-05-02 03:37:10|4303.5|4294.5|4304.1|4295.1|4304.1|4295.1|4303.5|4294.5|0
1651462640000|2022-05-02 03:37:20|4304.2|4295.2|4304.3|4295.3|4304.3|4295.3|4304|4295|0
1651462650000|2022-05-02 03:37:30|4304|4295|4304|4295|4304.3|4295.3|4303.8|4294.8|0
1651462660000|2022-05-02 03:37:40|4304.2|4295.2|4304.2|4295.2|4304.2|4295.2|4304|4295|0
1651462670000|2022-05-02 03:37:50|4304.3|4295.3|4304.3|4295.3|4304.5|4295.5|4304|4295|0
1651462690000|2022-05-02 03:38:10|4304.2|4295.2|4306.9|4297.9|4306.9|4297.9|4304.2|4295.2|0
1651462700000|2022-05-02 03:38:20|4307.2|4298.2|4307.1|4298.1|4307.3|4298.3|4307.1|4298.1|0
1651462710000|2022-05-02 03:38:30|4307.2|4298.2|4307.9|4298.9|4307.9|4298.9|4307.2|4298.2|0
1651462720000|2022-05-02 03:38:40|4308.2|4299.2|4308.2|4299.2|4308.5|4299.5|4308.2|4299.2|0
1651462730000|2022-05-02 03:38:50|4308.1|4299.1|4307.1|4298.1|4308.1|4299.1|4307.1|4298.1|0
1651462740000|2022-05-02 03:39:00|4307.3|4298.3|4307.1|4298.1|4307.5|4298.5|4307.1|4298.1|0
1651462750000|2022-05-02 03:39:10|4307.3|4298.3|4308.4|4299.4|4308.6|4299.6|4307.3|4298.3|0
1651462760000|2022-05-02 03:39:20|4308.3|4299.3|4307.9|4298.9|4308.4|4299.4|4307.9|4298.9|0
1651462770000|2022-05-02 03:39:30|4308.1|4299.1|4307.9|4298.9|4308.2|4299.2|4307.9|4298.9|0
1651462780000|2022-05-02 03:39:40|4308.1|4299.1|4308.5|4299.5|4308.5|4299.5|4307.9|4298.9|0
1651462790000|2022-05-02 03:39:50|4309.5|4300.5|4309.2|4300.2|4309.5|4300.5|4309.2|4300.2|0
1651462800000|2022-05-02 03:40:00|4308.9|4299.9|4309.2|4300.2|4309.2|4300.2|4308.9|4299.9|0
1651462810000|2022-05-02 03:40:10|4308.9|4299.9|4308.9|4299.9|4308.9|4299.9|4308.6|4299.6|0
1651462820000|2022-05-02 03:40:20|4309.1|4300.1|4308.8|4299.8|4309.1|4300.1|4308.8|4299.8|0
1651462830000|2022-05-02 03:40:30|4308.9|4299.9|4308.4|4299.4|4308.9|4299.9|4308.4|4299.4|0
1651462840000|2022-05-02 03:40:40|4308.5|4299.5|4308.6|4299.6|4308.8|4299.8|4308.5|4299.5|0
1651462850000|2022-05-02 03:40:50|4308.8|4299.8|4308.6|4299.6|4308.8|4299.8|4308.6|4299.6|0
1651462860000|2022-05-02 03:41:00|4308.5|4299.5|4308.8|4299.8|4308.8|4299.8|4308.4|4299.4|0
1651462870000|2022-05-02 03:41:10|4308.9|4299.9|4308.9|4299.9|4309|4300|4308.8|4299.8|0
1651462880000|2022-05-02 03:41:20|4309.1|4300.1|4309.1|4300.1|4309.1|4300.1|4308.9|4299.9|0
1651462890000|2022-05-02 03:41:30|4309.2|4300.2|4309.1|4300.1|4309.2|4300.2|4309.1|4300.1|0
1651462900000|2022-05-02 03:41:40|4309.2|4300.2|4309.2|4300.2|4309.2|4300.2|4309.1|4300.1|0
1651462910000|2022-05-02 03:41:50|4309.1|4300.1|4308.8|4299.8|4309.1|4300.1|4308.8|4299.8|0
1651462920000|2022-05-02 03:42:00|4309|4300|4308.8|4299.8|4309|4300|4308.8|4299.8|0
1651462950000|2022-05-02 03:42:30|4308.5|4299.5|4308.5|4299.5|4308.5|4299.5|4308.5|4299.5|0
1651462960000|2022-05-02 03:42:40|4308.4|4299.4|4308.3|4299.3|4308.4|4299.4|4308.3|4299.3|0
1651462980000|2022-05-02 03:43:00|4308.4|4299.4|4308.4|4299.4|4308.5|4299.5|4308.4|4299.4|0
1651462990000|2022-05-02 03:43:10|4308.5|4299.5|4307.7|4298.7|4308.5|4299.5|4307.4|4298.4|0
1651463000000|2022-05-02 03:43:20|4307.4|4298.4|4307.4|4298.4|4307.7|4298.7|4307.4|4298.4|0
1651463010000|2022-05-02 03:43:30|4307.1|4298.1|4307|4298|4307.1|4298.1|4306.8|4297.8|0
1651463020000|2022-05-02 03:43:40|4307.1|4298.1|4307.4|4298.4|4307.4|4298.4|4307.1|4298.1|0
1651463030000|2022-05-02 03:43:50|4307.7|4298.7|4308|4299|4308|4299|4307.7|4298.7|0
1651463040000|2022-05-02 03:44:00|4307.8|4298.8|4307.7|4298.7|4307.8|4298.8|4307.7|4298.7|0
1651463050000|2022-05-02 03:44:10|4307.5|4298.5|4307.2|4298.2|4307.7|4298.7|4307.2|4298.2|0
1651463060000|2022-05-02 03:44:20|4307.4|4298.4|4307.5|4298.5|4307.5|4298.5|4307.4|4298.4|0
1651463070000|2022-05-02 03:44:30|4307.4|4298.4|4307.2|4298.2|4307.4|4298.4|4307.2|4298.2|0
1651463080000|2022-05-02 03:44:40|4307.4|4298.4|4307.1|4298.1|4307.4|4298.4|4307.1|4298.1|0
1651463090000|2022-05-02 03:44:50|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|0
1651463100000|2022-05-02 03:45:00|4307.5|4298.5|4307.1|4298.1|4307.5|4298.5|4307.1|4298.1|0
1651463120000|2022-05-02 03:45:20|4306.8|4297.8|4306.9|4297.9|4306.9|4297.9|4306.8|4297.8|0
1651463130000|2022-05-02 03:45:30|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|0
1651463140000|2022-05-02 03:45:40|4307.2|4298.2|4307.5|4298.5|4307.5|4298.5|4307.2|4298.2|0
1651463150000|2022-05-02 03:45:50|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|0
1651463160000|2022-05-02 03:46:00|4307.5|4298.5|4307.7|4298.7|4307.7|4298.7|4307.4|4298.4|0
1651463170000|2022-05-02 03:46:10|4307.9|4298.9|4307.9|4298.9|4307.9|4298.9|4307.9|4298.9|0
1651463180000|2022-05-02 03:46:20|4307.8|4298.8|4308.1|4299.1|4308.4|4299.4|4307.8|4298.8|0
1651463190000|2022-05-02 03:46:30|4308.2|4299.2|4308.2|4299.2|4308.4|4299.4|4308.2|4299.2|0
1651463200000|2022-05-02 03:46:40|4308.1|4299.1|4307.7|4298.7|4308.1|4299.1|4307.7|4298.7|0
1651463210000|2022-05-02 03:46:50|4307.8|4298.8|4307.8|4298.8|4307.8|4298.8|4307.7|4298.7|0
1651463220000|2022-05-02 03:47:00|4307.7|4298.7|4307.7|4298.7|4307.9|4298.9|4307.7|4298.7|0
1651463230000|2022-05-02 03:47:10|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|0
1651463240000|2022-05-02 03:47:20|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.9|4297.9|0
1651463290000|2022-05-02 03:48:10|4306.6|4297.6|4306.6|4297.6|4306.6|4297.6|4306.6|4297.6|0
1651463300000|2022-05-02 03:48:20|4306.9|4297.9|4306.9|4297.9|4306.9|4297.9|4306.9|4297.9|0
1651463310000|2022-05-02 03:48:30|4306.6|4297.6|4306.7|4297.7|4306.9|4297.9|4306.6|4297.6|0
1651463320000|2022-05-02 03:48:40|4306.8|4297.8|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651463330000|2022-05-02 03:48:50|4306.2|4297.2|4306.2|4297.2|4306.2|4297.2|4306.2|4297.2|0
1651463340000|2022-05-02 03:49:00|4306.4|4297.4|4306.2|4297.2|4306.5|4297.5|4306.2|4297.2|0
1651463350000|2022-05-02 03:49:10|4306.4|4297.4|4306.2|4297.2|4306.4|4297.4|4306.2|4297.2|0
1651463360000|2022-05-02 03:49:20|4306.4|4297.4|4306.2|4297.2|4306.5|4297.5|4306.2|4297.2|0
1651463370000|2022-05-02 03:49:30|4306.5|4297.5|4307.1|4298.1|4307.1|4298.1|4306.5|4297.5|0
1651463380000|2022-05-02 03:49:40|4307|4298|4306.8|4297.8|4307|4298|4306.5|4297.5|0
1651463390000|2022-05-02 03:49:50|4306.7|4297.7|4307|4298|4307|4298|4306.7|4297.7|0
1651463400000|2022-05-02 03:50:00|4307.1|4298.1|4306.8|4297.8|4307.1|4298.1|4306.8|4297.8|0
1651463410000|2022-05-02 03:50:10|4306.9|4297.9|4307.1|4298.1|4307.1|4298.1|4306.8|4297.8|0
1651463420000|2022-05-02 03:50:20|4306.8|4297.8|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651463430000|2022-05-02 03:50:30|4306.8|4297.8|4306.9|4297.9|4306.9|4297.9|4306.8|4297.8|0
1651463440000|2022-05-02 03:50:40|4307.1|4298.1|4307.1|4298.1|4307.2|4298.2|4307.1|4298.1|0
1651463450000|2022-05-02 03:50:50|4307.2|4298.2|4309|4300|4309.2|4300.2|4307.2|4298.2|0
1651463460000|2022-05-02 03:51:00|4309.2|4300.2|4308.8|4299.8|4309.4|4300.4|4308.8|4299.8|0
1651463470000|2022-05-02 03:51:10|4309|4300|4309.1|4300.1|4309.1|4300.1|4309|4300|0
1651463480000|2022-05-02 03:51:20|4309.2|4300.2|4307.8|4298.8|4309.2|4300.2|4307.8|4298.8|0
1651463490000|2022-05-02 03:51:30|4307.5|4298.5|4307.8|4298.8|4307.8|4298.8|4307.5|4298.5|0
1651463500000|2022-05-02 03:51:40|4307.9|4298.9|4307.9|4298.9|4307.9|4298.9|4307.9|4298.9|0
1651463510000|2022-05-02 03:51:50|4307.8|4298.8|4308.1|4299.1|4308.1|4299.1|4307.8|4298.8|0
1651463520000|2022-05-02 03:52:00|4307.9|4298.9|4307.8|4298.8|4307.9|4298.9|4307.8|4298.8|0
1651463530000|2022-05-02 03:52:10|4307.7|4298.7|4307.5|4298.5|4307.7|4298.7|4307.5|4298.5|0
1651463540000|2022-05-02 03:52:20|4307.2|4298.2|4307.4|4298.4|4307.5|4298.5|4307.2|4298.2|0
1651463550000|2022-05-02 03:52:30|4307.2|4298.2|4306.8|4297.8|4307.2|4298.2|4306.8|4297.8|0
1651463560000|2022-05-02 03:52:40|4306.9|4297.9|4306.8|4297.8|4307.1|4298.1|4306.8|4297.8|0
1651463570000|2022-05-02 03:52:50|4306.9|4297.9|4306.9|4297.9|4307.1|4298.1|4306.8|4297.8|0
1651463580000|2022-05-02 03:53:00|4307.1|4298.1|4306.9|4297.9|4307.1|4298.1|4306.9|4297.9|0
1651463590000|2022-05-02 03:53:10|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|4306.9|4297.9|0
1651463600000|2022-05-02 03:53:20|4307.2|4298.2|4307.2|4298.2|4307.2|4298.2|4307.2|4298.2|0
1651463610000|2022-05-02 03:53:30|4307.4|4298.4|4307.2|4298.2|4307.4|4298.4|4307.1|4298.1|0
1651463620000|2022-05-02 03:53:40|4307.3|4298.3|4307.5|4298.5|4307.7|4298.7|4307.3|4298.3|0
1651463630000|2022-05-02 03:53:50|4307.4|4298.4|4306.9|4297.9|4307.5|4298.5|4306.9|4297.9|0
1651463640000|2022-05-02 03:54:00|4307|4298|4307|4298|4307|4298|4307|4298|0
1651463650000|2022-05-02 03:54:10|4306.8|4297.8|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651463660000|2022-05-02 03:54:20|4306.4|4297.4|4306.4|4297.4|4306.5|4297.5|4306.4|4297.4|0
1651463670000|2022-05-02 03:54:30|4306.5|4297.5|4306.2|4297.2|4306.5|4297.5|4306.2|4297.2|0
1651463680000|2022-05-02 03:54:40|4306.4|4297.4|4306.4|4297.4|4306.5|4297.5|4306.4|4297.4|0
1651463690000|2022-05-02 03:54:50|4306.5|4297.5|4306.4|4297.4|4306.8|4297.8|4306.2|4297.2|0
1651463700000|2022-05-02 03:55:00|4306.5|4297.5|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651463710000|2022-05-02 03:55:10|4306.4|4297.4|4306.4|4297.4|4306.5|4297.5|4306.1|4297.1|0
1651463720000|2022-05-02 03:55:20|4306.5|4297.5|4306.4|4297.4|4306.6|4297.6|4306.4|4297.4|0
1651463730000|2022-05-02 03:55:30|4306.5|4297.5|4306.5|4297.5|4306.5|4297.5|4306.4|4297.4|0
1651463740000|2022-05-02 03:55:40|4306.6|4297.6|4306.5|4297.5|4306.6|4297.6|4306.4|4297.4|0
1651463750000|2022-05-02 03:55:50|4306.6|4297.6|4306.6|4297.6|4306.8|4297.8|4306.6|4297.6|0
1651463760000|2022-05-02 03:56:00|4306.8|4297.8|4306.5|4297.5|4306.8|4297.8|4306.4|4297.4|0
1651463770000|2022-05-02 03:56:10|4306.6|4297.6|4306.8|4297.8|4306.8|4297.8|4306.6|4297.6|0
1651463790000|2022-05-02 03:56:30|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|0
1651463800000|2022-05-02 03:56:40|4307.2|4298.2|4307.1|4298.1|4307.2|4298.2|4307.1|4298.1|0
1651463810000|2022-05-02 03:56:50|4307.2|4298.2|4307.1|4298.1|4307.4|4298.4|4307.1|4298.1|0
1651463820000|2022-05-02 03:57:00|4306.9|4297.9|4306.8|4297.8|4306.9|4297.9|4306.8|4297.8|0
1651463830000|2022-05-02 03:57:10|4306.7|4297.7|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651463840000|2022-05-02 03:57:20|4306.7|4297.7|4306.2|4297.2|4306.8|4297.8|4306.2|4297.2|0
1651463860000|2022-05-02 03:57:40|4305.9|4296.9|4305.9|4296.9|4305.9|4296.9|4305.8|4296.8|0
1651463880000|2022-05-02 03:58:00|4305.8|4296.8|4305.8|4296.8|4305.9|4296.9|4305.5|4296.5|0
1651463890000|2022-05-02 03:58:10|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1651463900000|2022-05-02 03:58:20|4306.4|4297.4|4306.4|4297.4|4306.4|4297.4|4306.2|4297.2|0
1651463910000|2022-05-02 03:58:30|4306.1|4297.1|4306.1|4297.1|4306.2|4297.2|4306.1|4297.1|0
1651463920000|2022-05-02 03:58:40|4306.2|4297.2|4305.6|4296.6|4306.2|4297.2|4305.6|4296.6|0
1651463930000|2022-05-02 03:58:50|4305.5|4296.5|4305.3|4296.3|4305.5|4296.5|4305.3|4296.3|0
1651463940000|2022-05-02 03:59:00|4305.5|4296.5|4305.3|4296.3|4305.5|4296.5|4305.3|4296.3|0
1651463950000|2022-05-02 03:59:10|4305.1|4296.1|4305.3|4296.3|4305.3|4296.3|4305.1|4296.1|0
1651463960000|2022-05-02 03:59:20|4305.6|4296.6|4305.5|4296.5|4305.6|4296.6|4305.5|4296.5|0
1651463970000|2022-05-02 03:59:30|4305.6|4296.6|4304.8|4295.8|4305.8|4296.8|4304.8|4295.8|0
1651463980000|2022-05-02 03:59:40|4305.2|4296.2|4305.1|4296.1|4305.2|4296.2|4305.1|4296.1|0
1651463990000|2022-05-02 03:59:50|4304.9|4295.9|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651464000000|2022-05-02 04:00:00|4305.1|4296.1|4304.9|4295.9|4305.2|4296.2|4304.9|4295.9|0
1651464010000|2022-05-02 04:00:10|4305.1|4296.1|4305.1|4296.1|4305.3|4296.3|4305.1|4296.1|0
1651464020000|2022-05-02 04:00:20|4305.3|4296.3|4305.8|4296.8|4306.1|4297.1|4305.3|4296.3|0
1651464030000|2022-05-02 04:00:30|4305.9|4296.9|4306.1|4297.1|4306.1|4297.1|4305.8|4296.8|0
1651464040000|2022-05-02 04:00:40|4305.9|4296.9|4305.8|4296.8|4305.9|4296.9|4305.6|4296.6|0
1651464050000|2022-05-02 04:00:50|4305.9|4296.9|4305.8|4296.8|4305.9|4296.9|4305.8|4296.8|0
1651464060000|2022-05-02 04:01:00|4305.9|4296.9|4305.5|4296.5|4305.9|4296.9|4305.5|4296.5|0
1651464070000|2022-05-02 04:01:10|4305.2|4296.2|4305.2|4296.2|4305.2|4296.2|4305.2|4296.2|0
1651464080000|2022-05-02 04:01:20|4305.3|4296.3|4305.5|4296.5|4305.5|4296.5|4305.2|4296.2|0
1651464090000|2022-05-02 04:01:30|4305.3|4296.3|4305.2|4296.2|4305.3|4296.3|4305.2|4296.2|0
1651464100000|2022-05-02 04:01:40|4305.5|4296.5|4305.2|4296.2|4305.5|4296.5|4305.2|4296.2|0
1651464110000|2022-05-02 04:01:50|4305.3|4296.3|4305.5|4296.5|4305.5|4296.5|4305.3|4296.3|0
1651464120000|2022-05-02 04:02:00|4305.2|4296.2|4305.2|4296.2|4305.2|4296.2|4305.2|4296.2|0
1651464130000|2022-05-02 04:02:10|4305.3|4296.3|4305.2|4296.2|4305.3|4296.3|4305.2|4296.2|0
1651464140000|2022-05-02 04:02:20|4305.3|4296.3|4305.5|4296.5|4305.5|4296.5|4305.3|4296.3|0
1651464150000|2022-05-02 04:02:30|4305.6|4296.6|4305.3|4296.3|4305.6|4296.6|4305.3|4296.3|0
1651464160000|2022-05-02 04:02:40|4305.5|4296.5|4305.5|4296.5|4305.5|4296.5|4305.5|4296.5|0
1651464170000|2022-05-02 04:02:50|4305.6|4296.6|4305.9|4296.9|4305.9|4296.9|4305.6|4296.6|0
1651464180000|2022-05-02 04:03:00|4306.2|4297.2|4306.6|4297.6|4306.6|4297.6|4306.2|4297.2|0
1651464190000|2022-05-02 04:03:10|4306.9|4297.9|4306.5|4297.5|4306.9|4297.9|4306.5|4297.5|0
1651464200000|2022-05-02 04:03:20|4306.8|4297.8|4308.6|4299.6|4308.6|4299.6|4306.2|4297.2|0
1651464210000|2022-05-02 04:03:30|4308.8|4299.8|4308.6|4299.6|4308.8|4299.8|4308.5|4299.5|0
1651464220000|2022-05-02 04:03:40|4308.3|4299.3|4308.3|4299.3|4308.3|4299.3|4308.2|4299.2|0
1651464230000|2022-05-02 04:03:50|4308|4299|4308.3|4299.3|4308.3|4299.3|4308|4299|0
1651464240000|2022-05-02 04:04:00|4308.2|4299.2|4308.3|4299.3|4308.3|4299.3|4308|4299|0
1651464260000|2022-05-02 04:04:20|4308.5|4299.5|4308.6|4299.6|4308.6|4299.6|4308.3|4299.3|0
1651464270000|2022-05-02 04:04:30|4308.5|4299.5|4307.9|4298.9|4308.6|4299.6|4307.9|4298.9|0
1651464290000|2022-05-02 04:04:50|4308|4299|4308|4299|4308.2|4299.2|4307.9|4298.9|0
1651464300000|2022-05-02 04:05:00|4308.2|4299.2|4308|4299|4308.6|4299.6|4308|4299|0
1651464320000|2022-05-02 04:05:20|4308.2|4299.2|4307|4298|4308.2|4299.2|4307|4298|0
1651464330000|2022-05-02 04:05:30|4306.7|4297.7|4306.7|4297.7|4307|4298|4306|4297|0
1651464340000|2022-05-02 04:05:40|4306.8|4297.8|4306.7|4297.7|4306.9|4297.9|4306.7|4297.7|0
1651464350000|2022-05-02 04:05:50|4306.9|4297.9|4306.8|4297.8|4307.3|4298.3|4306.8|4297.8|0
1651464360000|2022-05-02 04:06:00|4307|4298|4306.1|4297.1|4307|4298|4305.8|4296.8|0
1651464370000|2022-05-02 04:06:10|4306.3|4297.3|4305.6|4296.6|4306.3|4297.3|4305.4|4296.4|0
1651464380000|2022-05-02 04:06:20|4305.8|4296.8|4305|4296|4305.8|4296.8|4305|4296|0
1651464390000|2022-05-02 04:06:30|4305.3|4296.3|4305.3|4296.3|4305.3|4296.3|4305.3|4296.3|0
1651464400000|2022-05-02 04:06:40|4305.8|4296.8|4306|4297|4306.3|4297.3|4305.8|4296.8|0
1651464410000|2022-05-02 04:06:50|4306.1|4297.1|4306.3|4297.3|4306.3|4297.3|4306|4297|0
1651464420000|2022-05-02 04:07:00|4306.4|4297.4|4306|4297|4306.6|4297.6|4306|4297|0
1651464430000|2022-05-02 04:07:10|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1651464440000|2022-05-02 04:07:20|4306.3|4297.3|4306.1|4297.1|4306.4|4297.4|4306|4297|0
1651464450000|2022-05-02 04:07:30|4306.3|4297.3|4305.9|4296.9|4306.4|4297.4|4305.9|4296.9|0
1651464460000|2022-05-02 04:07:40|4306.1|4297.1|4306.9|4297.9|4306.9|4297.9|4306.1|4297.1|0
1651464470000|2022-05-02 04:07:50|4306.7|4297.7|4306.6|4297.6|4306.7|4297.7|4306.4|4297.4|0
1651464480000|2022-05-02 04:08:00|4306.7|4297.7|4306.7|4297.7|4306.7|4297.7|4306.7|4297.7|0
1651464490000|2022-05-02 04:08:10|4306.8|4297.8|4307.4|4298.4|4307.7|4298.7|4306.8|4297.8|0
1651464500000|2022-05-02 04:08:20|4307.1|4298.1|4307.1|4298.1|4307.3|4298.3|4307.1|4298.1|0
1651464510000|2022-05-02 04:08:30|4307|4298|4307|4298|4307.1|4298.1|4307|4298|0
1651464520000|2022-05-02 04:08:40|4307.1|4298.1|4307.4|4298.4|4307.4|4298.4|4307.1|4298.1|0
1651464530000|2022-05-02 04:08:50|4307.6|4298.6|4307.7|4298.7|4307.7|4298.7|4307.6|4298.6|0
1651464540000|2022-05-02 04:09:00|4308|4299|4307.7|4298.7|4308|4299|4307.6|4298.6|0
1651464550000|2022-05-02 04:09:10|4308.3|4299.3|4308.4|4299.4|4308.6|4299.6|4308.3|4299.3|0
1651464560000|2022-05-02 04:09:20|4308.7|4299.7|4308.9|4299.9|4309|4300|4308.7|4299.7|0
1651464570000|2022-05-02 04:09:30|4309|4300|4309.3|4300.3|4309.6|4300.6|4309|4300|0
1651464580000|2022-05-02 04:09:40|4309|4300|4309|4300|4309|4300|4309|4300|0
1651464590000|2022-05-02 04:09:50|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|0
1651464610000|2022-05-02 04:10:10|4308.4|4299.4|4308.2|4299.2|4308.4|4299.4|4308.2|4299.2|0
1651464630000|2022-05-02 04:10:30|4307.9|4298.9|4308.7|4299.7|4308.7|4299.7|4307.9|4298.9|0
1651464640000|2022-05-02 04:10:40|4308.8|4299.8|4309.2|4300.2|4309.2|4300.2|4308.8|4299.8|0
1651464660000|2022-05-02 04:11:00|4309.3|4300.3|4309.4|4300.4|4309.4|4300.4|4309.3|4300.3|0
1651464680000|2022-05-02 04:11:20|4309.3|4300.3|4309.4|4300.4|4309.4|4300.4|4309.2|4300.2|0
1651464690000|2022-05-02 04:11:30|4309.6|4300.6|4309.2|4300.2|4309.6|4300.6|4309.2|4300.2|0
1651464700000|2022-05-02 04:11:40|4309.3|4300.3|4309.1|4300.1|4309.3|4300.3|4309.1|4300.1|0
1651464710000|2022-05-02 04:11:50|4308.8|4299.8|4309.2|4300.2|4309.2|4300.2|4308.8|4299.8|0
1651464720000|2022-05-02 04:12:00|4309.5|4300.5|4309.2|4300.2|4309.5|4300.5|4309.1|4300.1|0
1651464730000|2022-05-02 04:12:10|4309.3|4300.3|4309.8|4300.8|4309.8|4300.8|4309.3|4300.3|0
1651464740000|2022-05-02 04:12:20|4309.9|4300.9|4309.8|4300.8|4309.9|4300.9|4309.5|4300.5|0
1651464750000|2022-05-02 04:12:30|4310.1|4301.1|4310.5|4301.5|4310.5|4301.5|4310.1|4301.1|0
1651464760000|2022-05-02 04:12:40|4310.6|4301.6|4311.7|4302.7|4311.7|4302.7|4310.6|4301.6|0
1651464770000|2022-05-02 04:12:50|4311.4|4302.4|4310.8|4301.8|4311.4|4302.4|4310.8|4301.8|0
1651464780000|2022-05-02 04:13:00|4310.7|4301.7|4310.7|4301.7|4311.1|4302.1|4310.7|4301.7|0
1651464790000|2022-05-02 04:13:10|4310.4|4301.4|4310.2|4301.2|4310.6|4301.6|4310.1|4301.1|0
1651464800000|2022-05-02 04:13:20|4310.4|4301.4|4310.2|4301.2|4310.4|4301.4|4310.2|4301.2|0
1651464810000|2022-05-02 04:13:30|4310.1|4301.1|4310.1|4301.1|4310.2|4301.2|4310.1|4301.1|0
1651464820000|2022-05-02 04:13:40|4310.2|4301.2|4310.2|4301.2|4310.2|4301.2|4310.2|4301.2|0
1651464830000|2022-05-02 04:13:50|4310.3|4301.3|4310.2|4301.2|4310.3|4301.3|4310.2|4301.2|0
1651464840000|2022-05-02 04:14:00|4310.1|4301.1|4309.9|4300.9|4310.2|4301.2|4309.9|4300.9|0
1651464850000|2022-05-02 04:14:10|4309.7|4300.7|4309.7|4300.7|4309.7|4300.7|4309.7|4300.7|0
1651464870000|2022-05-02 04:14:30|4309.5|4300.5|4309.4|4300.4|4309.5|4300.5|4309.4|4300.4|0
1651464880000|2022-05-02 04:14:40|4309.5|4300.5|4308.9|4299.9|4309.7|4300.7|4308.9|4299.9|0
1651464890000|2022-05-02 04:14:50|4308.7|4299.7|4308.1|4299.1|4308.7|4299.7|4307.9|4298.9|0
1651464900000|2022-05-02 04:15:00|4308.3|4299.3|4308.6|4299.6|4308.9|4299.9|4308.3|4299.3|0
1651464910000|2022-05-02 04:15:10|4308.4|4299.4|4308.5|4299.5|4308.6|4299.6|4308.4|4299.4|0
1651464920000|2022-05-02 04:15:20|4308.6|4299.6|4308.1|4299.1|4308.6|4299.6|4308.1|4299.1|0
1651464930000|2022-05-02 04:15:30|4308.2|4299.2|4307.7|4298.7|4308.4|4299.4|4307.7|4298.7|0
1651464940000|2022-05-02 04:15:40|4307.8|4298.8|4307.6|4298.6|4308|4299|4307.5|4298.5|0
1651464950000|2022-05-02 04:15:50|4307.3|4298.3|4307.1|4298.1|4307.3|4298.3|4307.1|4298.1|0
1651464960000|2022-05-02 04:16:00|4306.8|4297.8|4306.8|4297.8|4306.9|4297.9|4306.2|4297.2|0
1651464970000|2022-05-02 04:16:10|4306.9|4297.9|4307.3|4298.3|4307.3|4298.3|4306.9|4297.9|0
1651464990000|2022-05-02 04:16:30|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.9|4297.9|0
1651465000000|2022-05-02 04:16:40|4307|4298|4307.5|4298.5|4307.5|4298.5|4307|4298|0
1651465020000|2022-05-02 04:17:00|4307.6|4298.6|4307.5|4298.5|4307.6|4298.6|4307.5|4298.5|0
1651465030000|2022-05-02 04:17:10|4307.6|4298.6|4307.3|4298.3|4307.6|4298.6|4307.3|4298.3|0
1651465040000|2022-05-02 04:17:20|4307.2|4298.2|4307.2|4298.2|4307.3|4298.3|4307.2|4298.2|0
1651465050000|2022-05-02 04:17:30|4307|4298|4306.9|4297.9|4307.2|4298.2|4306.9|4297.9|0
1651465060000|2022-05-02 04:17:40|4307.2|4298.2|4306.2|4297.2|4307.5|4298.5|4306.2|4297.2|0
1651465070000|2022-05-02 04:17:50|4306.3|4297.3|4306.4|4297.4|4306.4|4297.4|4306.3|4297.3|0
1651465080000|2022-05-02 04:18:00|4306.6|4297.6|4306.4|4297.4|4307.2|4298.2|4306.4|4297.4|0
1651465090000|2022-05-02 04:18:10|4306|4297|4306.2|4297.2|4306.4|4297.4|4306|4297|0
1651465110000|2022-05-02 04:18:30|4305.9|4296.9|4305.3|4296.3|4305.9|4296.9|4305.1|4296.1|0
1651465120000|2022-05-02 04:18:40|4305.4|4296.4|4304.9|4295.9|4305.5|4296.5|4304.9|4295.9|0
1651465130000|2022-05-02 04:18:50|4304.7|4295.7|4304.3|4295.3|4304.7|4295.7|4304.2|4295.2|0
1651465140000|2022-05-02 04:19:00|4304.6|4295.6|4304.7|4295.7|4304.9|4295.9|4304.6|4295.6|0
1651465150000|2022-05-02 04:19:10|4305.1|4296.1|4304.6|4295.6|4305.1|4296.1|4304.4|4295.4|0
1651465160000|2022-05-02 04:19:20|4304.5|4295.5|4304.3|4295.3|4304.5|4295.5|4304.3|4295.3|0
1651465170000|2022-05-02 04:19:30|4304.1|4295.1|4304.3|4295.3|4304.3|4295.3|4304.1|4295.1|0
1651465180000|2022-05-02 04:19:40|4304.4|4295.4|4304.3|4295.3|4304.4|4295.4|4304.3|4295.3|0
1651465190000|2022-05-02 04:19:50|4304.4|4295.4|4304.3|4295.3|4304.4|4295.4|4304.3|4295.3|0
1651465200000|2022-05-02 04:20:00|4304.6|4295.6|4304.4|4295.4|4304.7|4295.7|4304.4|4295.4|0
1651465210000|2022-05-02 04:20:10|4304.6|4295.6|4304.4|4295.4|4304.7|4295.7|4304.4|4295.4|0
1651465230000|2022-05-02 04:20:30|4304.6|4295.6|4304.4|4295.4|4304.6|4295.6|4304.3|4295.3|0
1651465240000|2022-05-02 04:20:40|4304.6|4295.6|4304.6|4295.6|4304.6|4295.6|4304.2|4295.2|0
1651465250000|2022-05-02 04:20:50|4304.4|4295.4|4304.1|4295.1|4304.4|4295.4|4304.1|4295.1|0
1651465260000|2022-05-02 04:21:00|4304.3|4295.3|4304.4|4295.4|4304.4|4295.4|4304.3|4295.3|0
1651465270000|2022-05-02 04:21:10|4304.5|4295.5|4304.4|4295.4|4304.6|4295.6|4304.3|4295.3|0
1651465280000|2022-05-02 04:21:20|4304.6|4295.6|4305.1|4296.1|4305.3|4296.3|4304.6|4295.6|0
1651465290000|2022-05-02 04:21:30|4305.3|4296.3|4305.4|4296.4|4305.4|4296.4|4305.1|4296.1|0
1651465300000|2022-05-02 04:21:40|4305.3|4296.3|4305|4296|4305.3|4296.3|4305|4296|0
1651465310000|2022-05-02 04:21:50|4305.1|4296.1|4305.3|4296.3|4305.3|4296.3|4305.1|4296.1|0
1651465320000|2022-05-02 04:22:00|4305.4|4296.4|4306|4297|4306|4297|4305.4|4296.4|0
1651465330000|2022-05-02 04:22:10|4306.1|4297.1|4306|4297|4306.1|4297.1|4306|4297|0
1651465340000|2022-05-02 04:22:20|4306.1|4297.1|4306|4297|4306.3|4297.3|4306|4297|0
1651465350000|2022-05-02 04:22:30|4305.9|4296.9|4305.7|4296.7|4305.9|4296.9|4305.7|4296.7|0
1651465360000|2022-05-02 04:22:40|4305.9|4296.9|4305.7|4296.7|4306|4297|4305.7|4296.7|0
1651465370000|2022-05-02 04:22:50|4305.9|4296.9|4305.1|4296.1|4306|4297|4305|4296|0
1651465380000|2022-05-02 04:23:00|4305.2|4296.2|4304.9|4295.9|4305.2|4296.2|4304.8|4295.8|0
1651465390000|2022-05-02 04:23:10|4305|4296|4304.1|4295.1|4305.1|4296.1|4304.1|4295.1|0
1651465400000|2022-05-02 04:23:20|4304|4295|4304|4295|4304.1|4295.1|4304|4295|0
1651465410000|2022-05-02 04:23:30|4304.1|4295.1|4304.1|4295.1|4304.1|4295.1|4303.9|4294.9|0
1651465420000|2022-05-02 04:23:40|4304.2|4295.2|4304.9|4295.9|4304.9|4295.9|4304.1|4295.1|0
1651465430000|2022-05-02 04:23:50|4304.6|4295.6|4304.7|4295.7|4304.7|4295.7|4304.6|4295.6|0
1651465440000|2022-05-02 04:24:00|4304.9|4295.9|4304.3|4295.3|4304.9|4295.9|4304.3|4295.3|0
1651465450000|2022-05-02 04:24:10|4304.4|4295.4|4304.6|4295.6|4304.6|4295.6|4304.4|4295.4|0
1651465460000|2022-05-02 04:24:20|4304.7|4295.7|4304.9|4295.9|4304.9|4295.9|4304.7|4295.7|0
1651465470000|2022-05-02 04:24:30|4305|4296|4305|4296|4305|4296|4304.9|4295.9|0
1651465480000|2022-05-02 04:24:40|4305.1|4296.1|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651465490000|2022-05-02 04:24:50|4304.3|4295.3|4304.1|4295.1|4304.5|4295.5|4304.1|4295.1|0
1651465500000|2022-05-02 04:25:00|4303.9|4294.9|4304.1|4295.1|4304.1|4295.1|4303.9|4294.9|0
1651465510000|2022-05-02 04:25:10|4304|4295|4304.1|4295.1|4304.1|4295.1|4304|4295|0
1651465520000|2022-05-02 04:25:20|4304|4295|4304|4295|4304.1|4295.1|4303.9|4294.9|0
1651465530000|2022-05-02 04:25:30|4304.1|4295.1|4303.7|4294.7|4304.1|4295.1|4303.6|4294.6|0
1651465540000|2022-05-02 04:25:40|4303.9|4294.9|4304.6|4295.6|4304.6|4295.6|4303.9|4294.9|0
1651465550000|2022-05-02 04:25:50|4304.4|4295.4|4304.4|4295.4|4304.4|4295.4|4304.3|4295.3|0
1651465560000|2022-05-02 04:26:00|4304.3|4295.3|4304.4|4295.4|4304.4|4295.4|4304.1|4295.1|0
1651465570000|2022-05-02 04:26:10|4304.6|4295.6|4304.7|4295.7|4304.7|4295.7|4304.6|4295.6|0
1651465580000|2022-05-02 04:26:20|4304.8|4295.8|4304.7|4295.7|4304.8|4295.8|4304.7|4295.7|0
1651465590000|2022-05-02 04:26:30|4304.9|4295.9|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651465600000|2022-05-02 04:26:40|4304.8|4295.8|4304.8|4295.8|4304.8|4295.8|4304.8|4295.8|0
1651465610000|2022-05-02 04:26:50|4304.9|4295.9|4304.7|4295.7|4304.9|4295.9|4304.7|4295.7|0
1651465620000|2022-05-02 04:27:00|4304.6|4295.6|4304.7|4295.7|4304.9|4295.9|4304.6|4295.6|0
1651465630000|2022-05-02 04:27:10|4304.8|4295.8|4305|4296|4305|4296|4304.8|4295.8|0
1651465640000|2022-05-02 04:27:20|4305.1|4296.1|4305|4296|4305.1|4296.1|4305|4296|0
1651465650000|2022-05-02 04:27:30|4305.1|4296.1|4305.1|4296.1|4305.3|4296.3|4304.8|4295.8|0
1651465660000|2022-05-02 04:27:40|4305.4|4296.4|4306|4297|4306|4297|4305.4|4296.4|0
1651465670000|2022-05-02 04:27:50|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4305.9|4296.9|0
1651465680000|2022-05-02 04:28:00|4306.4|4297.4|4306.1|4297.1|4306.4|4297.4|4306.1|4297.1|0
1651465700000|2022-05-02 04:28:20|4305.6|4296.6|4305.3|4296.3|4305.6|4296.6|4305.3|4296.3|0
1651465710000|2022-05-02 04:28:30|4305.1|4296.1|4305|4296|4305.3|4296.3|4305|4296|0
1651465720000|2022-05-02 04:28:40|4304.4|4295.4|4304.4|4295.4|4304.4|4295.4|4304.3|4295.3|0
1651465730000|2022-05-02 04:28:50|4304.6|4295.6|4304.3|4295.3|4304.6|4295.6|4304.3|4295.3|0
1651465740000|2022-05-02 04:29:00|4304.6|4295.6|4304.3|4295.3|4304.6|4295.6|4304.3|4295.3|0
1651465750000|2022-05-02 04:29:10|4304.4|4295.4|4304.6|4295.6|4304.6|4295.6|4304.4|4295.4|0
1651465760000|2022-05-02 04:29:20|4304.3|4295.3|4304.4|4295.4|4304.4|4295.4|4304.3|4295.3|0
1651465770000|2022-05-02 04:29:30|4304.6|4295.6|4304.3|4295.3|4304.6|4295.6|4304.3|4295.3|0
1651465780000|2022-05-02 04:29:40|4304.4|4295.4|4305|4296|4305|4296|4304.4|4295.4|0
1651465790000|2022-05-02 04:29:50|4305.1|4296.1|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651465800000|2022-05-02 04:30:00|4305|4296|4304.9|4295.9|4305.3|4296.3|4304.9|4295.9|0
1651465810000|2022-05-02 04:30:10|4305.1|4296.1|4305.6|4296.6|4305.6|4296.6|4305.1|4296.1|0
1651465820000|2022-05-02 04:30:20|4305.7|4296.7|4305.6|4296.6|4306.1|4297.1|4305.6|4296.6|0
1651465830000|2022-05-02 04:30:30|4305.7|4296.7|4305.3|4296.3|4305.9|4296.9|4305.3|4296.3|0
1651465840000|2022-05-02 04:30:40|4305.6|4296.6|4305.6|4296.6|4305.6|4296.6|4305.6|4296.6|0
1651465850000|2022-05-02 04:30:50|4305.4|4296.4|4305.9|4296.9|4305.9|4296.9|4305.4|4296.4|0
1651465860000|2022-05-02 04:31:00|4306|4297|4306.2|4297.2|4306.3|4297.3|4306|4297|0
1651465870000|2022-05-02 04:31:10|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|0
1651465880000|2022-05-02 04:31:20|4306.2|4297.2|4305.9|4296.9|4306.2|4297.2|4305.9|4296.9|0
1651465890000|2022-05-02 04:31:30|4306|4297|4306|4297|4306.1|4297.1|4305.9|4296.9|0
1651465900000|2022-05-02 04:31:40|4306.1|4297.1|4306|4297|4306.1|4297.1|4305.9|4296.9|0
1651465910000|2022-05-02 04:31:50|4306.1|4297.1|4305.9|4296.9|4306.1|4297.1|4305.9|4296.9|0
1651465920000|2022-05-02 04:32:00|4305.6|4296.6|4301.4|4292.4|4305.6|4296.6|4301.4|4292.4|0
1651465930000|2022-05-02 04:32:10|4301.3|4292.3|4301.6|4292.6|4301.6|4292.6|4301.3|4292.3|0
1651465950000|2022-05-02 04:32:30|4301.5|4292.5|4301.6|4292.6|4301.9|4292.9|4301.3|4292.3|0
1651465960000|2022-05-02 04:32:40|4301.7|4292.7|4301.1|4292.1|4301.7|4292.7|4301.1|4292.1|0
1651465970000|2022-05-02 04:32:50|4301.3|4292.3|4300.8|4291.8|4301.3|4292.3|4300.8|4291.8|0
1651465980000|2022-05-02 04:33:00|4301|4292|4300.8|4291.8|4301|4292|4300.8|4291.8|0
1651465990000|2022-05-02 04:33:10|4301|4292|4301|4292|4301|4292|4301|4292|0
1651466000000|2022-05-02 04:33:20|4301.1|4292.1|4300.8|4291.8|4301.1|4292.1|4300.8|4291.8|0
1651466020000|2022-05-02 04:33:40|4301|4292|4301.1|4292.1|4301.1|4292.1|4300.8|4291.8|0
1651466030000|2022-05-02 04:33:50|4301.2|4292.2|4301.3|4292.3|4301.3|4292.3|4301.1|4292.1|0
1651466040000|2022-05-02 04:34:00|4301.5|4292.5|4301.7|4292.7|4301.7|4292.7|4301.5|4292.5|0
1651466050000|2022-05-02 04:34:10|4301.6|4292.6|4301|4292|4301.6|4292.6|4301|4292|0
1651466060000|2022-05-02 04:34:20|4301.1|4292.1|4301.1|4292.1|4301.3|4292.3|4301.1|4292.1|0
1651466070000|2022-05-02 04:34:30|4301|4292|4301|4292|4301|4292|4301|4292|0
1651466090000|2022-05-02 04:34:50|4300.9|4291.9|4300.6|4291.6|4301|4292|4300.6|4291.6|0
1651466100000|2022-05-02 04:35:00|4298.6|4289.6|4298.7|4289.7|4298.7|4289.7|4298.4|4289.4|0
1651466110000|2022-05-02 04:35:10|4298.6|4289.6|4297.8|4288.8|4298.7|4289.7|4297.8|4288.8|0
1651466120000|2022-05-02 04:35:20|4298|4289|4297.8|4288.8|4298.3|4289.3|4297.8|4288.8|0
1651466130000|2022-05-02 04:35:30|4297.7|4288.7|4297.7|4288.7|4298.1|4289.1|4297.5|4288.5|0
1651466140000|2022-05-02 04:35:40|4297.5|4288.5|4298.1|4289.1|4298.1|4289.1|4297.4|4288.4|0
1651466150000|2022-05-02 04:35:50|4298.3|4289.3|4297.7|4288.7|4298.3|4289.3|4297.5|4288.5|0
1651466160000|2022-05-02 04:36:00|4298|4289|4298|4289|4298|4289|4297.7|4288.7|0
1651466170000|2022-05-02 04:36:10|4298.3|4289.3|4298|4289|4298.3|4289.3|4298|4289|0
1651466190000|2022-05-02 04:36:30|4297.7|4288.7|4297.7|4288.7|4297.7|4288.7|4297.7|4288.7|0
1651466210000|2022-05-02 04:36:50|4297.8|4288.8|4298|4289|4298|4289|4297.7|4288.7|0
1651466220000|2022-05-02 04:37:00|4298.3|4289.3|4300|4291|4300|4291|4298.3|4289.3|0
1651466230000|2022-05-02 04:37:10|4300.1|4291.1|4300.6|4291.6|4300.6|4291.6|4300|4291|0
1651466240000|2022-05-02 04:37:20|4300.3|4291.3|4299.3|4290.3|4300.3|4291.3|4299.3|4290.3|0
1651466250000|2022-05-02 04:37:30|4299.1|4290.1|4299.3|4290.3|4299.3|4290.3|4299|4290|0
1651466260000|2022-05-02 04:37:40|4299.6|4290.6|4299.6|4290.6|4299.6|4290.6|4299.6|4290.6|0
1651466270000|2022-05-02 04:37:50|4299.7|4290.7|4299.5|4290.5|4299.8|4290.8|4299.5|4290.5|0
1651466280000|2022-05-02 04:38:00|4299.7|4290.7|4300.7|4291.7|4300.7|4291.7|4299.7|4290.7|0
1651466290000|2022-05-02 04:38:10|4300.8|4291.8|4300.7|4291.7|4300.9|4291.9|4300.7|4291.7|0
1651466300000|2022-05-02 04:38:20|4300.8|4291.8|4300.7|4291.7|4301|4292|4300.7|4291.7|0
1651466310000|2022-05-02 04:38:30|4300.8|4291.8|4300.1|4291.1|4300.8|4291.8|4300.1|4291.1|0
1651466320000|2022-05-02 04:38:40|4300.3|4291.3|4300.3|4291.3|4300.3|4291.3|4300.1|4291.1|0
1651466330000|2022-05-02 04:38:50|4300.4|4291.4|4300.8|4291.8|4300.8|4291.8|4300.4|4291.4|0
1651466340000|2022-05-02 04:39:00|4301|4292|4300.6|4291.6|4301.1|4292.1|4300.4|4291.4|0
1651466350000|2022-05-02 04:39:10|4300.5|4291.5|4300.7|4291.7|4300.8|4291.8|4300.4|4291.4|0
1651466360000|2022-05-02 04:39:20|4300.6|4291.6|4300.8|4291.8|4300.8|4291.8|4300.6|4291.6|0
1651466370000|2022-05-02 04:39:30|4301|4292|4301|4292|4301|4292|4300.8|4291.8|0
1651466380000|2022-05-02 04:39:40|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|0
1651466400000|2022-05-02 04:40:00|4301|4292|4300.8|4291.8|4301.1|4292.1|4300.8|4291.8|0
1651466410000|2022-05-02 04:40:10|4301|4292|4301|4292|4301|4292|4301|4292|0
1651466420000|2022-05-02 04:40:20|4300.8|4291.8|4301.3|4292.3|4301.3|4292.3|4300.8|4291.8|0
1651466430000|2022-05-02 04:40:30|4301.4|4292.4|4301.9|4292.9|4301.9|4292.9|4301.4|4292.4|0
1651466440000|2022-05-02 04:40:40|4302|4293|4301.7|4292.7|4302.6|4293.6|4301.7|4292.7|0
1651466450000|2022-05-02 04:40:50|4301.8|4292.8|4302|4293|4302|4293|4301.7|4292.7|0
1651466460000|2022-05-02 04:41:00|4302.1|4293.1|4302.4|4293.4|4302.4|4293.4|4302.1|4293.1|0
1651466470000|2022-05-02 04:41:10|4302.7|4293.7|4302.7|4293.7|4302.8|4293.8|4302.4|4293.4|0
1651466490000|2022-05-02 04:41:30|4302.8|4293.8|4303.1|4294.1|4303.1|4294.1|4302.8|4293.8|0
1651466500000|2022-05-02 04:41:40|4303|4294|4303|4294|4303.1|4294.1|4302.7|4293.7|0
1651466510000|2022-05-02 04:41:50|4303.1|4294.1|4303.2|4294.2|4303.2|4294.2|4303.1|4294.1|0
1651466520000|2022-05-02 04:42:00|4303|4294|4303|4294|4303|4294|4303|4294|0
1651466530000|2022-05-02 04:42:10|4303.3|4294.3|4303.8|4294.8|4303.8|4294.8|4303.3|4294.3|0
1651466540000|2022-05-02 04:42:20|4304|4295|4304|4295|4304.3|4295.3|4304|4295|0
1651466550000|2022-05-02 04:42:30|4304.1|4295.1|4304|4295|4304.3|4295.3|4304|4295|0
1651466560000|2022-05-02 04:42:40|4304.1|4295.1|4303.7|4294.7|4304.1|4295.1|4303.7|4294.7|0
1651466570000|2022-05-02 04:42:50|4303.4|4294.4|4303.3|4294.3|4303.4|4294.4|4303.3|4294.3|0
1651466580000|2022-05-02 04:43:00|4303.4|4294.4|4304.3|4295.3|4304.3|4295.3|4303.4|4294.4|0
1651466590000|2022-05-02 04:43:10|4304.6|4295.6|4304.7|4295.7|4304.9|4295.9|4304.6|4295.6|0
1651466600000|2022-05-02 04:43:20|4304.6|4295.6|4305.6|4296.6|4305.6|4296.6|4304.6|4295.6|0
1651466610000|2022-05-02 04:43:30|4305.7|4296.7|4305.5|4296.5|4305.7|4296.7|4305.5|4296.5|0
1651466620000|2022-05-02 04:43:40|4305.6|4296.6|4305.7|4296.7|4305.7|4296.7|4305.6|4296.6|0
1651466650000|2022-05-02 04:44:10|4305.6|4296.6|4305.2|4296.2|4305.7|4296.7|4305.2|4296.2|0
1651466660000|2022-05-02 04:44:20|4305.5|4296.5|4305.5|4296.5|4305.6|4296.6|4305.5|4296.5|0
1651466670000|2022-05-02 04:44:30|4305.6|4296.6|4304.9|4295.9|4305.7|4296.7|4304.9|4295.9|0
1651466680000|2022-05-02 04:44:40|4305|4296|4304.9|4295.9|4305.2|4296.2|4304.9|4295.9|0
1651466690000|2022-05-02 04:44:50|4305|4296|4304.9|4295.9|4305.2|4296.2|4304.9|4295.9|0
1651466700000|2022-05-02 04:45:00|4305|4296|4304.7|4295.7|4305.2|4296.2|4304.6|4295.6|0
1651466710000|2022-05-02 04:45:10|4304.6|4295.6|4303.9|4294.9|4304.6|4295.6|4303.7|4294.7|0
1651466720000|2022-05-02 04:45:20|4304.2|4295.2|4304.2|4295.2|4304.3|4295.3|4304.2|4295.2|0
1651466730000|2022-05-02 04:45:30|4304.4|4295.4|4304.7|4295.7|4304.7|4295.7|4304.4|4295.4|0
1651466750000|2022-05-02 04:45:50|4305|4296|4305.3|4296.3|4305.3|4296.3|4305|4296|0
1651466760000|2022-05-02 04:46:00|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|0
1651466770000|2022-05-02 04:46:10|4305.9|4296.9|4306.4|4297.4|4306.5|4297.5|4305.8|4296.8|0
1651466780000|2022-05-02 04:46:20|4306.5|4297.5|4306.8|4297.8|4306.8|4297.8|4306.5|4297.5|0
1651466790000|2022-05-02 04:46:30|4306.5|4297.5|4305.9|4296.9|4306.5|4297.5|4305.9|4296.9|0
1651466800000|2022-05-02 04:46:40|4306.1|4297.1|4305.8|4296.8|4306.1|4297.1|4305.8|4296.8|0
1651466810000|2022-05-02 04:46:50|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1651466820000|2022-05-02 04:47:00|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|4305.8|4296.8|0
1651466830000|2022-05-02 04:47:10|4306.1|4297.1|4306.1|4297.1|4306.2|4297.2|4306.1|4297.1|0
1651466840000|2022-05-02 04:47:20|4305.8|4296.8|4306.1|4297.1|4306.1|4297.1|4305.8|4296.8|0
1651466850000|2022-05-02 04:47:30|4305.6|4296.6|4306.2|4297.2|4306.2|4297.2|4305.5|4296.5|0
1651466860000|2022-05-02 04:47:40|4306.4|4297.4|4306|4297|4306.4|4297.4|4306|4297|0
1651466870000|2022-05-02 04:47:50|4306.2|4297.2|4306.1|4297.1|4306.2|4297.2|4306.1|4297.1|0
1651466880000|2022-05-02 04:48:00|4306|4297|4306.2|4297.2|4306.3|4297.3|4306|4297|0
1651466890000|2022-05-02 04:48:10|4306.5|4297.5|4306.6|4297.6|4306.6|4297.6|4306.5|4297.5|0
1651466900000|2022-05-02 04:48:20|4306.5|4297.5|4306.5|4297.5|4306.5|4297.5|4306.2|4297.2|0
1651466920000|2022-05-02 04:48:40|4306.7|4297.7|4306.5|4297.5|4306.9|4297.9|4306.5|4297.5|0
1651466940000|2022-05-02 04:49:00|4306.2|4297.2|4306.4|4297.4|4306.4|4297.4|4306.2|4297.2|0
1651466950000|2022-05-02 04:49:10|4306.5|4297.5|4306.2|4297.2|4306.5|4297.5|4306.2|4297.2|0
1651466960000|2022-05-02 04:49:20|4306.5|4297.5|4305.7|4296.7|4306.5|4297.5|4305.7|4296.7|0
1651466970000|2022-05-02 04:49:30|4306|4297|4305.8|4296.8|4306|4297|4305.7|4296.7|0
1651466980000|2022-05-02 04:49:40|4306|4297|4305.8|4296.8|4306|4297|4305.8|4296.8|0
1651466990000|2022-05-02 04:49:50|4306|4297|4305.7|4296.7|4306|4297|4305.7|4296.7|0
1651467010000|2022-05-02 04:50:10|4305.4|4296.4|4305.7|4296.7|4305.7|4296.7|4305.4|4296.4|0
1651467020000|2022-05-02 04:50:20|4305.4|4296.4|4305.8|4296.8|4305.8|4296.8|4305.4|4296.4|0
1651467030000|2022-05-02 04:50:30|4306.1|4297.1|4306.1|4297.1|4306.2|4297.2|4306.1|4297.1|0
1651467040000|2022-05-02 04:50:40|4306|4297|4305.7|4296.7|4306|4297|4305.7|4296.7|0
1651467060000|2022-05-02 04:51:00|4305.5|4296.5|4305.4|4296.4|4305.7|4296.7|4305.4|4296.4|0
1651467070000|2022-05-02 04:51:10|4305.5|4296.5|4304.7|4295.7|4305.7|4296.7|4304.7|4295.7|0
1651467090000|2022-05-02 04:51:30|4304.4|4295.4|4303.6|4294.6|4304.4|4295.4|4303.6|4294.6|0
1651467100000|2022-05-02 04:51:40|4304.1|4295.1|4303.9|4294.9|4304.2|4295.2|4303.8|4294.8|0
1651467110000|2022-05-02 04:51:50|4303.8|4294.8|4303.8|4294.8|4303.8|4294.8|4303.8|4294.8|0
1651467120000|2022-05-02 04:52:00|4303.9|4294.9|4303.8|4294.8|4304.1|4295.1|4303.8|4294.8|0
1651467130000|2022-05-02 04:52:10|4303.9|4294.9|4303.9|4294.9|4303.9|4294.9|4303.9|4294.9|0
1651467140000|2022-05-02 04:52:20|4304.2|4295.2|4304.3|4295.3|4304.3|4295.3|4304.2|4295.2|0
1651467150000|2022-05-02 04:52:30|4304.4|4295.4|4304.2|4295.2|4304.8|4295.8|4304.2|4295.2|0
1651467160000|2022-05-02 04:52:40|4304.1|4295.1|4303.8|4294.8|4304.1|4295.1|4303.8|4294.8|0
1651467170000|2022-05-02 04:52:50|4304.1|4295.1|4304.1|4295.1|4304.1|4295.1|4304.1|4295.1|0
1651467180000|2022-05-02 04:53:00|4303.8|4294.8|4303.5|4294.5|4303.8|4294.8|4303.5|4294.5|0
1651467190000|2022-05-02 04:53:10|4303.8|4294.8|4303.8|4294.8|4304.1|4295.1|4303.5|4294.5|0
1651467200000|2022-05-02 04:53:20|4303.9|4294.9|4303.9|4294.9|4303.9|4294.9|4303.9|4294.9|0
1651467210000|2022-05-02 04:53:30|4303.8|4294.8|4303.9|4294.9|4303.9|4294.9|4303.8|4294.8|0
1651467220000|2022-05-02 04:53:40|4304.1|4295.1|4304.1|4295.1|4304.1|4295.1|4304.1|4295.1|0
1651467230000|2022-05-02 04:53:50|4303.8|4294.8|4304.4|4295.4|4304.4|4295.4|4303.8|4294.8|0
1651467240000|2022-05-02 04:54:00|4304.7|4295.7|4304.2|4295.2|4304.9|4295.9|4304.2|4295.2|0
1651467260000|2022-05-02 04:54:20|4304.4|4295.4|4304.1|4295.1|4304.5|4295.5|4304.1|4295.1|0
1651467270000|2022-05-02 04:54:30|4304.2|4295.2|4304.1|4295.1|4304.2|4295.2|4303.8|4294.8|0
1651467280000|2022-05-02 04:54:40|4303.9|4294.9|4303.3|4294.3|4303.9|4294.9|4303.3|4294.3|0
1651467290000|2022-05-02 04:54:50|4303.6|4294.6|4303|4294|4303.6|4294.6|4303|4294|0
1651467300000|2022-05-02 04:55:00|4302.8|4293.8|4302.5|4293.5|4302.8|4293.8|4302.5|4293.5|0
1651467310000|2022-05-02 04:55:10|4302.8|4293.8|4303|4294|4303|4294|4302.8|4293.8|0
1651467320000|2022-05-02 04:55:20|4303.2|4294.2|4303.2|4294.2|4303.2|4294.2|4303|4294|0
1651467330000|2022-05-02 04:55:30|4303|4294|4303.3|4294.3|4303.3|4294.3|4303|4294|0
1651467340000|2022-05-02 04:55:40|4303.5|4294.5|4303.6|4294.6|4303.6|4294.6|4303.5|4294.5|0
1651467350000|2022-05-02 04:55:50|4303.8|4294.8|4303.8|4294.8|4303.8|4294.8|4303.8|4294.8|0
1651467360000|2022-05-02 04:56:00|4303.9|4294.9|4304.1|4295.1|4304.1|4295.1|4303.8|4294.8|0
1651467370000|2022-05-02 04:56:10|4304.5|4295.5|4304.9|4295.9|4304.9|4295.9|4304.5|4295.5|0
1651467380000|2022-05-02 04:56:20|4305.1|4296.1|4305.3|4296.3|4305.3|4296.3|4305.1|4296.1|0
1651467390000|2022-05-02 04:56:30|4305.5|4296.5|4305.3|4296.3|4305.5|4296.5|4305.3|4296.3|0
1651467400000|2022-05-02 04:56:40|4305.5|4296.5|4305.3|4296.3|4305.5|4296.5|4305.3|4296.3|0
1651467410000|2022-05-02 04:56:50|4305.5|4296.5|4305.3|4296.3|4305.6|4296.6|4305.3|4296.3|0
1651467420000|2022-05-02 04:57:00|4305.1|4296.1|4305.1|4296.1|4305.3|4296.3|4305.1|4296.1|0
1651467430000|2022-05-02 04:57:10|4305.3|4296.3|4305.3|4296.3|4305.3|4296.3|4305.2|4296.2|0
1651467440000|2022-05-02 04:57:20|4305.1|4296.1|4305.1|4296.1|4305.1|4296.1|4305.1|4296.1|0
1651467450000|2022-05-02 04:57:30|4304.9|4295.9|4304.9|4295.9|4305|4296|4304.6|4295.6|0
1651467460000|2022-05-02 04:57:40|4304.6|4295.6|4304.3|4295.3|4304.6|4295.6|4304.3|4295.3|0
1651467480000|2022-05-02 04:58:00|4304.6|4295.6|4304.6|4295.6|4304.6|4295.6|4304.6|4295.6|0
1651467490000|2022-05-02 04:58:10|4304.2|4295.2|4304.1|4295.1|4304.2|4295.2|4304.1|4295.1|0
1651467500000|2022-05-02 04:58:20|4303.9|4294.9|4303.8|4294.8|4304.1|4295.1|4303.8|4294.8|0
1651467510000|2022-05-02 04:58:30|4303.9|4294.9|4303.9|4294.9|4304.1|4295.1|4303.8|4294.8|0
1651467520000|2022-05-02 04:58:40|4304.1|4295.1|4304.1|4295.1|4304.3|4295.3|4304.1|4295.1|0
1651467530000|2022-05-02 04:58:50|4304.2|4295.2|4304.2|4295.2|4304.6|4295.6|4304.1|4295.1|0
1651467600000|2022-05-02 05:00:00|4305.4|4296.4|4304.9|4295.9|4305.8|4296.8|4304.9|4295.9|0
1651467610000|2022-05-02 05:00:10|4305.1|4296.1|4304.6|4295.6|4305.1|4296.1|4304.5|4295.5|0
1651467620000|2022-05-02 05:00:20|4304.5|4295.5|4304.2|4295.2|4304.6|4295.6|4304.2|4295.2|0
1651467630000|2022-05-02 05:00:30|4304.5|4295.5|4304.5|4295.5|4304.5|4295.5|4304.5|4295.5|0
1651467640000|2022-05-02 05:00:40|4304.6|4295.6|4304.6|4295.6|4304.6|4295.6|4304.5|4295.5|0
1651467650000|2022-05-02 05:00:50|4304.8|4295.8|4304.5|4295.5|4304.8|4295.8|4304.4|4295.4|0
1651467660000|2022-05-02 05:01:00|4304.2|4295.2|4304.2|4295.2|4304.4|4295.4|4304.2|4295.2|0
1651467670000|2022-05-02 05:01:10|4304.5|4295.5|4304.4|4295.4|4304.5|4295.5|4304.4|4295.4|0
1651467680000|2022-05-02 05:01:20|4304.5|4295.5|4304.5|4295.5|4304.5|4295.5|4304.4|4295.4|0
1651467690000|2022-05-02 05:01:30|4304.4|4295.4|4304.2|4295.2|4304.5|4295.5|4304.2|4295.2|0
1651467700000|2022-05-02 05:01:40|4304.1|4295.1|4304.2|4295.2|4304.2|4295.2|4304.1|4295.1|0
1651467710000|2022-05-02 05:01:50|4304.1|4295.1|4303.8|4294.8|4304.1|4295.1|4303.8|4294.8|0
1651467720000|2022-05-02 05:02:00|4303.9|4294.9|4302.5|4293.5|4303.9|4294.9|4302.2|4293.2|0
1651467730000|2022-05-02 05:02:10|4302.8|4293.8|4302.5|4293.5|4303|4294|4302.5|4293.5|0
1651467740000|2022-05-02 05:02:20|4302.3|4293.3|4302.3|4293.3|4302.3|4293.3|4302.3|4293.3|0
1651467750000|2022-05-02 05:02:30|4302.6|4293.6|4303|4294|4303|4294|4302.6|4293.6|0
1651467760000|2022-05-02 05:02:40|4303.3|4294.3|4303|4294|4303.3|4294.3|4303|4294|0
1651467780000|2022-05-02 05:03:00|4303.3|4294.3|4303.5|4294.5|4303.5|4294.5|4303|4294|0
1651467810000|2022-05-02 05:03:30|4304.1|4295.1|4304.2|4295.2|4304.5|4295.5|4304.1|4295.1|0
1651467820000|2022-05-02 05:03:40|4304.4|4295.4|4304.2|4295.2|4304.5|4295.5|4304.2|4295.2|0
1651467840000|2022-05-02 05:04:00|4304.4|4295.4|4304.2|4295.2|4304.5|4295.5|4304.2|4295.2|0
1651467850000|2022-05-02 05:04:10|4304.4|4295.4|4304.5|4295.5|4304.6|4295.6|4304.4|4295.4|0
1651467860000|2022-05-02 05:04:20|4304.8|4295.8|4304.6|4295.6|4304.8|4295.8|4304.4|4295.4|0
1651467870000|2022-05-02 05:04:30|4304.5|4295.5|4304.5|4295.5|4304.5|4295.5|4304.2|4295.2|0
1651467880000|2022-05-02 05:04:40|4304.6|4295.6|4304.8|4295.8|4305.1|4296.1|4304.6|4295.6|0
1651467890000|2022-05-02 05:04:50|4304.9|4295.9|4305.1|4296.1|4305.1|4296.1|4304.9|4295.9|0
1651467900000|2022-05-02 05:05:00|4305.2|4296.2|4305.8|4296.8|4305.8|4296.8|4305.2|4296.2|0
1651467910000|2022-05-02 05:05:10|4305.9|4296.9|4305.8|4296.8|4306.1|4297.1|4305.8|4296.8|0
1651467920000|2022-05-02 05:05:20|4306.1|4297.1|4305.5|4296.5|4306.1|4297.1|4305.5|4296.5|0
1651467930000|2022-05-02 05:05:30|4305.6|4296.6|4305.8|4296.8|4305.8|4296.8|4305.6|4296.6|0
1651467950000|2022-05-02 05:05:50|4305.6|4296.6|4305.5|4296.5|4305.6|4296.6|4305.5|4296.5|0
1651467960000|2022-05-02 05:06:00|4305.6|4296.6|4305.8|4296.8|4305.8|4296.8|4305.6|4296.6|0
1651467970000|2022-05-02 05:06:10|4305.6|4296.6|4305.4|4296.4|4305.8|4296.8|4305.4|4296.4|0
1651467980000|2022-05-02 05:06:20|4305.2|4296.2|4305.5|4296.5|4305.5|4296.5|4305.2|4296.2|0
1651467990000|2022-05-02 05:06:30|4305.4|4296.4|4305.4|4296.4|4305.5|4296.5|4305.2|4296.2|0
1651468000000|2022-05-02 05:06:40|4305.5|4296.5|4305.9|4296.9|4305.9|4296.9|4305.5|4296.5|0
1651468010000|2022-05-02 05:06:50|4306|4297|4306|4297|4306|4297|4306|4297|0
1651468020000|2022-05-02 05:07:00|4306.2|4297.2|4306.5|4297.5|4306.5|4297.5|4306.2|4297.2|0
1651468030000|2022-05-02 05:07:10|4306.4|4297.4|4306.4|4297.4|4306.4|4297.4|4306.4|4297.4|0
1651468040000|2022-05-02 05:07:20|4306.5|4297.5|4307.2|4298.2|4307.2|4298.2|4306.5|4297.5|0
1651468050000|2022-05-02 05:07:30|4307.4|4298.4|4308.5|4299.5|4308.7|4299.7|4307.2|4298.2|0
1651468060000|2022-05-02 05:07:40|4308.4|4299.4|4308.3|4299.3|4308.4|4299.4|4308|4299|0
1651468070000|2022-05-02 05:07:50|4308.5|4299.5|4308.5|4299.5|4308.8|4299.8|4308.4|4299.4|0
1651468080000|2022-05-02 05:08:00|4308.7|4299.7|4309.1|4300.1|4309.2|4300.2|4308.5|4299.5|0
1651468090000|2022-05-02 05:08:10|4309.2|4300.2|4309.4|4300.4|4309.4|4300.4|4308.8|4299.8|0
1651468100000|2022-05-02 05:08:20|4309|4300|4309.4|4300.4|4309.4|4300.4|4308.8|4299.8|0
1651468110000|2022-05-02 05:08:30|4309|4300|4309.1|4300.1|4309.1|4300.1|4308.8|4299.8|0
1651468120000|2022-05-02 05:08:40|4309.4|4300.4|4309.4|4300.4|4309.4|4300.4|4309.1|4300.1|0
1651468130000|2022-05-02 05:08:50|4309.5|4300.5|4309.2|4300.2|4309.5|4300.5|4309.1|4300.1|0
1651468140000|2022-05-02 05:09:00|4309.1|4300.1|4309.7|4300.7|4309.7|4300.7|4309.1|4300.1|0
1651468150000|2022-05-02 05:09:10|4309.8|4300.8|4310.1|4301.1|4310.1|4301.1|4309.8|4300.8|0
1651468160000|2022-05-02 05:09:20|4310.3|4301.3|4310.1|4301.1|4310.3|4301.3|4310|4301|0
1651468170000|2022-05-02 05:09:30|4310|4301|4309.8|4300.8|4310|4301|4309.8|4300.8|0
1651468180000|2022-05-02 05:09:40|4309.7|4300.7|4308.4|4299.4|4309.7|4300.7|4308.4|4299.4|0
1651468200000|2022-05-02 05:10:00|4308.2|4299.2|4308.2|4299.2|4308.4|4299.4|4308.1|4299.1|0
1651468210000|2022-05-02 05:10:10|4308.4|4299.4|4308.4|4299.4|4308.4|4299.4|4308.1|4299.1|0
1651468240000|2022-05-02 05:10:40|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|4308.7|4299.7|0
1651468250000|2022-05-02 05:10:50|4308.8|4299.8|4309.1|4300.1|4309.1|4300.1|4308.8|4299.8|0
1651468260000|2022-05-02 05:11:00|4309|4300|4308.7|4299.7|4309.1|4300.1|4308.7|4299.7|0
1651468270000|2022-05-02 05:11:10|4308.4|4299.4|4308.4|4299.4|4308.4|4299.4|4308.4|4299.4|0
1651468280000|2022-05-02 05:11:20|4308.2|4299.2|4307.9|4298.9|4308.2|4299.2|4307.9|4298.9|0
1651468290000|2022-05-02 05:11:30|4308.1|4299.1|4307.8|4298.8|4308.1|4299.1|4307.8|4298.8|0
1651468300000|2022-05-02 05:11:40|4307.2|4298.2|4307.2|4298.2|4307.4|4298.4|4306.7|4297.7|0
1651468310000|2022-05-02 05:11:50|4307.4|4298.4|4307.1|4298.1|4307.5|4298.5|4307.1|4298.1|0
1651468320000|2022-05-02 05:12:00|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.5|4297.5|0
1651468330000|2022-05-02 05:12:10|4307.2|4298.2|4307.7|4298.7|4307.7|4298.7|4307.2|4298.2|0
1651468340000|2022-05-02 05:12:20|4307.8|4298.8|4307.7|4298.7|4307.9|4298.9|4307.7|4298.7|0
1651468350000|2022-05-02 05:12:30|4307.5|4298.5|4307.9|4298.9|4307.9|4298.9|4307.5|4298.5|0
1651468360000|2022-05-02 05:12:40|4308.1|4299.1|4307.9|4298.9|4308.1|4299.1|4307.9|4298.9|0
1651468370000|2022-05-02 05:12:50|4308.1|4299.1|4307.9|4298.9|4308.1|4299.1|4307.9|4298.9|0
1651468380000|2022-05-02 05:13:00|4308.1|4299.1|4308.2|4299.2|4308.2|4299.2|4307.9|4298.9|0
1651468390000|2022-05-02 05:13:10|4308.4|4299.4|4308.8|4299.8|4308.9|4299.9|4308.4|4299.4|0
1651468400000|2022-05-02 05:13:20|4308.9|4299.9|4308.1|4299.1|4308.9|4299.9|4308.1|4299.1|0
1651468410000|2022-05-02 05:13:30|4308.3|4299.3|4307.8|4298.8|4308.3|4299.3|4307.8|4298.8|0
1651468420000|2022-05-02 05:13:40|4307.5|4298.5|4307.2|4298.2|4307.5|4298.5|4306.9|4297.9|0
1651468430000|2022-05-02 05:13:50|4306.9|4297.9|4306.6|4297.6|4307|4298|4306.6|4297.6|0
1651468440000|2022-05-02 05:14:00|4306.7|4297.7|4306.6|4297.6|4306.7|4297.7|4306.6|4297.6|0
1651468450000|2022-05-02 05:14:10|4306.7|4297.7|4307.3|4298.3|4307.3|4298.3|4306.6|4297.6|0
1651468460000|2022-05-02 05:14:20|4307.5|4298.5|4307.3|4298.3|4307.6|4298.6|4307.3|4298.3|0
1651468470000|2022-05-02 05:14:30|4307.5|4298.5|4307.6|4298.6|4307.6|4298.6|4307.3|4298.3|0
1651468480000|2022-05-02 05:14:40|4307.3|4298.3|4307.9|4298.9|4308.2|4299.2|4307.3|4298.3|0
1651468490000|2022-05-02 05:14:50|4307.8|4298.8|4307.5|4298.5|4307.8|4298.8|4307.5|4298.5|0
1651468500000|2022-05-02 05:15:00|4307.8|4298.8|4307.8|4298.8|4307.8|4298.8|4307.3|4298.3|0
1651468510000|2022-05-02 05:15:10|4307.5|4298.5|4307.2|4298.2|4307.5|4298.5|4307.2|4298.2|0
1651468520000|2022-05-02 05:15:20|4307.5|4298.5|4306.5|4297.5|4307.5|4298.5|4306.5|4297.5|0
1651468530000|2022-05-02 05:15:30|4306.6|4297.6|4306.5|4297.5|4306.8|4297.8|4306.5|4297.5|0
1651468540000|2022-05-02 05:15:40|4306.6|4297.6|4306.8|4297.8|4306.8|4297.8|4306.6|4297.6|0
1651468550000|2022-05-02 05:15:50|4306.9|4297.9|4305.9|4296.9|4306.9|4297.9|4305.9|4296.9|0
1651468560000|2022-05-02 05:16:00|4306.2|4297.2|4304.9|4295.9|4306.2|4297.2|4304.6|4295.6|0
1651468570000|2022-05-02 05:16:10|4305.2|4296.2|4305|4296|4305.6|4296.6|4305|4296|0
1651468580000|2022-05-02 05:16:20|4305.2|4296.2|4304.1|4295.1|4305.2|4296.2|4304.1|4295.1|0
1651468590000|2022-05-02 05:16:30|4304.2|4295.2|4303.6|4294.6|4304.3|4295.3|4303.5|4294.5|0
1651468600000|2022-05-02 05:16:40|4303.9|4294.9|4303.6|4294.6|4304.1|4295.1|4303.6|4294.6|0
1651468610000|2022-05-02 05:16:50|4303.8|4294.8|4303.5|4294.5|4303.8|4294.8|4303.3|4294.3|0
1651468620000|2022-05-02 05:17:00|4303.6|4294.6|4303.3|4294.3|4303.6|4294.6|4303|4294|0
1651468630000|2022-05-02 05:17:10|4303.6|4294.6|4303.3|4294.3|4303.6|4294.6|4303.3|4294.3|0
1651468640000|2022-05-02 05:17:20|4303|4294|4302.6|4293.6|4303|4294|4302.6|4293.6|0
1651468650000|2022-05-02 05:17:30|4302.3|4293.3|4302.3|4293.3|4302.3|4293.3|4302.3|4293.3|0
1651468660000|2022-05-02 05:17:40|4302.2|4293.2|4301.5|4292.5|4302.2|4293.2|4301.5|4292.5|0
1651468670000|2022-05-02 05:17:50|4301.6|4292.6|4301.9|4292.9|4301.9|4292.9|4301.6|4292.6|0
1651468680000|2022-05-02 05:18:00|4302|4293|4302.3|4293.3|4302.3|4293.3|4301.9|4292.9|0
1651468690000|2022-05-02 05:18:10|4302.6|4293.6|4303.3|4294.3|4303.5|4294.5|4302.6|4293.6|0
1651468710000|2022-05-02 05:18:30|4303|4294|4303|4294|4303.2|4294.2|4303|4294|0
1651468720000|2022-05-02 05:18:40|4302.8|4293.8|4302.3|4293.3|4302.8|4293.8|4302.3|4293.3|0
1651468730000|2022-05-02 05:18:50|4302.4|4293.4|4302.8|4293.8|4303|4294|4302.4|4293.4|0
1651468740000|2022-05-02 05:19:00|4303|4294|4303|4294|4303|4294|4302.7|4293.7|0
1651468750000|2022-05-02 05:19:10|4303.2|4294.2|4303|4294|4303.2|4294.2|4303|4294|0
1651468760000|2022-05-02 05:19:20|4303.2|4294.2|4303.3|4294.3|4303.3|4294.3|4303.2|4294.2|0
1651468770000|2022-05-02 05:19:30|4303.2|4294.2|4303|4294|4303.3|4294.3|4303|4294|0
1651468780000|2022-05-02 05:19:40|4303.3|4294.3|4303|4294|4303.3|4294.3|4303|4294|0
1651468790000|2022-05-02 05:19:50|4303.2|4294.2|4303.2|4294.2|4303.3|4294.3|4303.2|4294.2|0
1651468800000|2022-05-02 05:20:00|4303.3|4294.3|4303.2|4294.2|4303.6|4294.6|4303.2|4294.2|0
1651468810000|2022-05-02 05:20:10|4302.7|4293.7|4302|4293|4302.7|4293.7|4302|4293|0
1651468820000|2022-05-02 05:20:20|4302.2|4293.2|4302|4293|4302.2|4293.2|4301.9|4292.9|0
1651468830000|2022-05-02 05:20:30|4301.8|4292.8|4301.9|4292.9|4302|4293|4301.8|4292.8|0
1651468840000|2022-05-02 05:20:40|4302|4293|4302|4293|4302|4293|4301.7|4292.7|0
1651468850000|2022-05-02 05:20:50|4301.9|4292.9|4301.6|4292.6|4302|4293|4301.6|4292.6|0
1651468860000|2022-05-02 05:21:00|4301.7|4292.7|4301.7|4292.7|4301.9|4292.9|4301.7|4292.7|0
1651468870000|2022-05-02 05:21:10|4301.6|4292.6|4300.2|4291.2|4301.9|4292.9|4300.2|4291.2|0
1651468880000|2022-05-02 05:21:20|4300.3|4291.3|4300.2|4291.2|4300.7|4291.7|4300.2|4291.2|0
1651468890000|2022-05-02 05:21:30|4300.5|4291.5|4299.3|4290.3|4300.5|4291.5|4299.3|4290.3|0
1651468900000|2022-05-02 05:21:40|4299.5|4290.5|4300.3|4291.3|4300.5|4291.5|4299.5|4290.5|0
1651468910000|2022-05-02 05:21:50|4300.5|4291.5|4300.6|4291.6|4301.2|4292.2|4300.3|4291.3|0
1651468920000|2022-05-02 05:22:00|4300.7|4291.7|4300|4291|4300.7|4291.7|4299.6|4290.6|0
1651468930000|2022-05-02 05:22:10|4299.9|4290.9|4299.9|4290.9|4299.9|4290.9|4299.9|4290.9|0
1651468940000|2022-05-02 05:22:20|4299.7|4290.7|4300.2|4291.2|4300.2|4291.2|4299.7|4290.7|0
1651468950000|2022-05-02 05:22:30|4300.5|4291.5|4301|4292|4301|4292|4300.5|4291.5|0
1651468960000|2022-05-02 05:22:40|4301.2|4292.2|4300.5|4291.5|4301.2|4292.2|4300.5|4291.5|0
1651468970000|2022-05-02 05:22:50|4300.6|4291.6|4300.5|4291.5|4300.6|4291.6|4300.5|4291.5|0
1651468980000|2022-05-02 05:23:00|4300.6|4291.6|4300.5|4291.5|4300.6|4291.6|4300.2|4291.2|0
1651468990000|2022-05-02 05:23:10|4300.7|4291.7|4300.8|4291.8|4300.8|4291.8|4300.7|4291.7|0
1651469000000|2022-05-02 05:23:20|4301|4292|4301.2|4292.2|4301.3|4292.3|4300.8|4291.8|0
1651469010000|2022-05-02 05:23:30|4301.3|4292.3|4301.2|4292.2|4301.3|4292.3|4301.2|4292.2|0
1651469020000|2022-05-02 05:23:40|4301.3|4292.3|4301.5|4292.5|4301.6|4292.6|4301.2|4292.2|0
1651469030000|2022-05-02 05:23:50|4301.6|4292.6|4301.8|4292.8|4301.8|4292.8|4301.6|4292.6|0
1651469040000|2022-05-02 05:24:00|4302|4293|4302|4293|4302.2|4293.2|4302|4293|0
1651469050000|2022-05-02 05:24:10|4302.2|4293.2|4302|4293|4302.2|4293.2|4302|4293|0
1651469060000|2022-05-02 05:24:20|4302.2|4293.2|4303|4294|4303.2|4294.2|4302.2|4293.2|0
1651469070000|2022-05-02 05:24:30|4302.8|4293.8|4302.8|4293.8|4302.8|4293.8|4302.8|4293.8|0
1651469080000|2022-05-02 05:24:40|4302.6|4293.6|4302.5|4293.5|4302.8|4293.8|4302.5|4293.5|0
1651469090000|2022-05-02 05:24:50|4302.8|4293.8|4302.5|4293.5|4302.8|4293.8|4302.5|4293.5|0
1651469100000|2022-05-02 05:25:00|4302.8|4293.8|4301.8|4292.8|4302.8|4293.8|4301.8|4292.8|0
1651469110000|2022-05-02 05:25:10|4302|4293|4302.2|4293.2|4302.3|4293.3|4301.9|4292.9|0
1651469120000|2022-05-02 05:25:20|4302.3|4293.3|4301.8|4292.8|4302.6|4293.6|4301.8|4292.8|0
1651469130000|2022-05-02 05:25:30|4302|4293|4302.3|4293.3|4302.3|4293.3|4302|4293|0
1651469140000|2022-05-02 05:25:40|4302|4293|4302|4293|4302.2|4293.2|4302|4293|0
1651469150000|2022-05-02 05:25:50|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|0
1651469160000|2022-05-02 05:26:00|4302.3|4293.3|4302.2|4293.2|4302.3|4293.3|4302|4293|0
1651469170000|2022-05-02 05:26:10|4302.3|4293.3|4302.6|4293.6|4302.7|4293.7|4302.3|4293.3|0
1651469180000|2022-05-02 05:26:20|4302.7|4293.7|4303|4294|4303.3|4294.3|4302.7|4293.7|0
1651469190000|2022-05-02 05:26:30|4303.2|4294.2|4303|4294|4303.3|4294.3|4303|4294|0
1651469200000|2022-05-02 05:26:40|4303.2|4294.2|4303|4294|4303.3|4294.3|4303|4294|0
1651469210000|2022-05-02 05:26:50|4303.2|4294.2|4302.9|4293.9|4303.2|4294.2|4302.9|4293.9|0
1651469220000|2022-05-02 05:27:00|4303|4294|4303|4294|4303|4294|4302.9|4293.9|0
1651469230000|2022-05-02 05:27:10|4303.2|4294.2|4303.3|4294.3|4303.3|4294.3|4303.2|4294.2|0
1651469240000|2022-05-02 05:27:20|4303.5|4294.5|4303.5|4294.5|4303.6|4294.6|4303.5|4294.5|0
1651469250000|2022-05-02 05:27:30|4303.7|4294.7|4303.7|4294.7|4303.7|4294.7|4303.6|4294.6|0
1651469260000|2022-05-02 05:27:40|4303.6|4294.6|4303.6|4294.6|4303.7|4294.7|4303.5|4294.5|0
1651469270000|2022-05-02 05:27:50|4303.5|4294.5|4303.3|4294.3|4303.5|4294.5|4303.2|4294.2|0
1651469280000|2022-05-02 05:28:00|4303.6|4294.6|4303.8|4294.8|4303.8|4294.8|4303.6|4294.6|0
1651469290000|2022-05-02 05:28:10|4303.9|4294.9|4304.2|4295.2|4304.2|4295.2|4303.9|4294.9|0
1651469300000|2022-05-02 05:28:20|4304.4|4295.4|4304.5|4295.5|4304.6|4295.6|4304.4|4295.4|0
1651469310000|2022-05-02 05:28:30|4304.6|4295.6|4303.9|4294.9|4304.6|4295.6|4303.9|4294.9|0
1651469320000|2022-05-02 05:28:40|4304.1|4295.1|4304.2|4295.2|4304.2|4295.2|4303.6|4294.6|0
1651469330000|2022-05-02 05:28:50|4304.3|4295.3|4304.2|4295.2|4304.3|4295.3|4304.2|4295.2|0
1651469340000|2022-05-02 05:29:00|4303.9|4294.9|4303.6|4294.6|4304.1|4295.1|4303.6|4294.6|0
1651469350000|2022-05-02 05:29:10|4303.3|4294.3|4303.3|4294.3|4303.3|4294.3|4303.3|4294.3|0
1651469360000|2022-05-02 05:29:20|4303.1|4294.1|4302.9|4293.9|4303.1|4294.1|4302.6|4293.6|0
1651469370000|2022-05-02 05:29:30|4303|4294|4303.1|4294.1|4303.1|4294.1|4302.9|4293.9|0
1651469380000|2022-05-02 05:29:40|4303|4294|4303.1|4294.1|4303.1|4294.1|4303|4294|0
1651469400000|2022-05-02 05:30:00|4303.3|4294.3|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651469410000|2022-05-02 05:30:10|4303.2|4294.2|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651469420000|2022-05-02 05:30:20|4302.5|4293.5|4302.5|4293.5|4302.5|4293.5|4302.5|4293.5|0
1651469430000|2022-05-02 05:30:30|4302.4|4293.4|4302.1|4293.1|4302.4|4293.4|4302.1|4293.1|0
1651469440000|2022-05-02 05:30:40|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|4302.2|4293.2|0
1651469450000|2022-05-02 05:30:50|4301.9|4292.9|4301.5|4292.5|4302.1|4293.1|4301.5|4292.5|0
1651469460000|2022-05-02 05:31:00|4301.6|4292.6|4301.5|4292.5|4301.6|4292.6|4301.5|4292.5|0
1651469470000|2022-05-02 05:31:10|4301.6|4292.6|4301.9|4292.9|4302.2|4293.2|4301.6|4292.6|0
1651469480000|2022-05-02 05:31:20|4301.6|4292.6|4301.9|4292.9|4301.9|4292.9|4301.6|4292.6|0
1651469490000|2022-05-02 05:31:30|4302.1|4293.1|4302.1|4293.1|4302.1|4293.1|4302.1|4293.1|0
1651469500000|2022-05-02 05:31:40|4302.2|4293.2|4302.8|4293.8|4303.1|4294.1|4302.2|4293.2|0
1651469520000|2022-05-02 05:32:00|4302.6|4293.6|4302.8|4293.8|4302.8|4293.8|4302.6|4293.6|0
1651469530000|2022-05-02 05:32:10|4302.9|4293.9|4303.5|4294.5|4303.5|4294.5|4302.9|4293.9|0
1651469540000|2022-05-02 05:32:20|4303.6|4294.6|4303.6|4294.6|4303.6|4294.6|4303.6|4294.6|0
1651469550000|2022-05-02 05:32:30|4303.8|4294.8|4303.5|4294.5|4303.8|4294.8|4303.5|4294.5|0
1651469570000|2022-05-02 05:32:50|4303.6|4294.6|4303.8|4294.8|4303.8|4294.8|4303.6|4294.6|0
1651469580000|2022-05-02 05:33:00|4304.1|4295.1|4304.4|4295.4|4304.4|4295.4|4304.1|4295.1|0
1651469590000|2022-05-02 05:33:10|4304.6|4295.6|4305.5|4296.5|4305.7|4296.7|4304.5|4295.5|0
1651469600000|2022-05-02 05:33:20|4305.4|4296.4|4305.1|4296.1|4305.4|4296.4|4305.1|4296.1|0
1651469610000|2022-05-02 05:33:30|4304.9|4295.9|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651469620000|2022-05-02 05:33:40|4305.1|4296.1|4305.8|4296.8|4305.9|4296.9|4305.1|4296.1|0
1651469630000|2022-05-02 05:33:50|4305.9|4296.9|4305.1|4296.1|4305.9|4296.9|4305.1|4296.1|0
1651469640000|2022-05-02 05:34:00|4305.2|4296.2|4305.4|4296.4|4305.4|4296.4|4305.1|4296.1|0
1651469650000|2022-05-02 05:34:10|4305.5|4296.5|4305.2|4296.2|4305.5|4296.5|4305.2|4296.2|0
1651469660000|2022-05-02 05:34:20|4305.5|4296.5|4305.5|4296.5|4305.5|4296.5|4305.5|4296.5|0
1651469680000|2022-05-02 05:34:40|4305.7|4296.7|4305.1|4296.1|4305.7|4296.7|4305.1|4296.1|0
1651469690000|2022-05-02 05:34:50|4304.8|4295.8|4304.4|4295.4|4304.8|4295.8|4304.4|4295.4|0
1651469700000|2022-05-02 05:35:00|4304.7|4295.7|4304.5|4295.5|4304.7|4295.7|4304.5|4295.5|0
1651469710000|2022-05-02 05:35:10|4304.7|4295.7|4304.1|4295.1|4304.7|4295.7|4304.1|4295.1|0
1651469720000|2022-05-02 05:35:20|4303.1|4294.1|4303|4294|4303.1|4294.1|4302.7|4293.7|0
1651469730000|2022-05-02 05:35:30|4302.8|4293.8|4303.4|4294.4|4303.4|4294.4|4302.8|4293.8|0
1651469740000|2022-05-02 05:35:40|4303.7|4294.7|4303.7|4294.7|4303.7|4294.7|4303.7|4294.7|0
1651469750000|2022-05-02 05:35:50|4303.5|4294.5|4303.5|4294.5|4303.7|4294.7|4303.5|4294.5|0
1651469760000|2022-05-02 05:36:00|4303.7|4294.7|4303.2|4294.2|4303.7|4294.7|4303.2|4294.2|0
1651469770000|2022-05-02 05:36:10|4303.1|4294.1|4303.5|4294.5|4303.5|4294.5|4302.9|4293.9|0
1651469780000|2022-05-02 05:36:20|4303.3|4294.3|4303.2|4294.2|4303.3|4294.3|4303.2|4294.2|0
1651469790000|2022-05-02 05:36:30|4303.1|4294.1|4302.8|4293.8|4303.1|4294.1|4302.8|4293.8|0
1651469800000|2022-05-02 05:36:40|4302.6|4293.6|4302.9|4293.9|4302.9|4293.9|4302.6|4293.6|0
1651469810000|2022-05-02 05:36:50|4302.6|4293.6|4302.6|4293.6|4302.6|4293.6|4302.6|4293.6|0
1651469830000|2022-05-02 05:37:10|4302.3|4293.3|4302.6|4293.6|4302.6|4293.6|4302.3|4293.3|0
1651469840000|2022-05-02 05:37:20|4302.7|4293.7|4303.1|4294.1|4303.1|4294.1|4302.7|4293.7|0
1651469850000|2022-05-02 05:37:30|4302.8|4293.8|4303.1|4294.1|4303.1|4294.1|4302.8|4293.8|0
1651469860000|2022-05-02 05:37:40|4303.2|4294.2|4303.2|4294.2|4303.2|4294.2|4303.2|4294.2|0
1651469870000|2022-05-02 05:37:50|4303.3|4294.3|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651469880000|2022-05-02 05:38:00|4303.2|4294.2|4303.2|4294.2|4303.3|4294.3|4303.1|4294.1|0
1651469890000|2022-05-02 05:38:10|4303.3|4294.3|4303.1|4294.1|4303.3|4294.3|4303.1|4294.1|0
1651469900000|2022-05-02 05:38:20|4303.3|4294.3|4304.8|4295.8|4305.1|4296.1|4303.2|4294.2|0
1651469910000|2022-05-02 05:38:30|4304.5|4295.5|4304.5|4295.5|4304.8|4295.8|4304.5|4295.5|0
1651469930000|2022-05-02 05:38:50|4304.7|4295.7|4304.7|4295.7|4304.7|4295.7|4304.5|4295.5|0
1651469940000|2022-05-02 05:39:00|4304.5|4295.5|4304|4295|4304.9|4295.9|4303.5|4294.5|0
1651469960000|2022-05-02 05:39:20|4305.4|4296.4|4305.4|4296.4|4305.5|4296.5|4305.2|4296.2|0
1651469970000|2022-05-02 05:39:30|4305.5|4296.5|4305.7|4296.7|4305.7|4296.7|4305.5|4296.5|0
1651469980000|2022-05-02 05:39:40|4305.5|4296.5|4305.7|4296.7|4305.8|4296.8|4305.5|4296.5|0
1651469990000|2022-05-02 05:39:50|4305.8|4296.8|4305.2|4296.2|4305.8|4296.8|4305.2|4296.2|0
1651470000000|2022-05-02 05:40:00|4305.4|4296.4|4305.8|4296.8|4306.1|4297.1|4305.4|4296.4|0
1651470010000|2022-05-02 05:40:10|4305.9|4296.9|4306.7|4297.7|4306.7|4297.7|4305.7|4296.7|0
1651470020000|2022-05-02 05:40:20|4307|4298|4306.4|4297.4|4307|4298|4306.4|4297.4|0
1651470030000|2022-05-02 05:40:30|4306.1|4297.1|4306.2|4297.2|4306.4|4297.4|4306.1|4297.1|0
1651470040000|2022-05-02 05:40:40|4306.4|4297.4|4306.8|4297.8|4306.8|4297.8|4306.4|4297.4|0
1651470050000|2022-05-02 05:40:50|4307.1|4298.1|4306.8|4297.8|4307.1|4298.1|4306.8|4297.8|0
1651470060000|2022-05-02 05:41:00|4307|4298|4307.1|4298.1|4307.2|4298.2|4307|4298|0
1651470070000|2022-05-02 05:41:10|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|4307.4|4298.4|0
1651470080000|2022-05-02 05:41:20|4307.1|4298.1|4307.1|4298.1|4307.1|4298.1|4307|4298|0
1651470090000|2022-05-02 05:41:30|4307.3|4298.3|4306.8|4297.8|4308.1|4299.1|4306.8|4297.8|0
1651470100000|2022-05-02 05:41:40|4307|4298|4306.5|4297.5|4307|4298|4306.3|4297.3|0
1651470110000|2022-05-02 05:41:50|4306.6|4297.6|4306.4|4297.4|4306.7|4297.7|4306.4|4297.4|0
1651470120000|2022-05-02 05:42:00|4306.7|4297.7|4306.1|4297.1|4306.7|4297.7|4306|4297|0
1651470130000|2022-05-02 05:42:10|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|4306.1|4297.1|0
1651470140000|2022-05-02 05:42:20|4306.1|4297.1|4305.6|4296.6|4306.4|4297.4|4305.3|4296.3|0
1651470160000|2022-05-02 05:42:40|4304.7|4295.7|4304.3|4295.3|4304.7|4295.7|4303.7|4294.7|0
1651470170000|2022-05-02 05:42:50|4304|4295|4305|4296|4305.3|4296.3|4304|4295|0
1651470180000|2022-05-02 05:43:00|4304.9|4295.9|4305|4296|4305|4296|4304.6|4295.6|0
1651470190000|2022-05-02 05:43:10|4304.8|4295.8|4305.1|4296.1|4305.1|4296.1|4304.6|4295.6|0
1651470200000|2022-05-02 05:43:20|4305.3|4296.3|4305.1|4296.1|4305.3|4296.3|4305.1|4296.1|0
1651470210000|2022-05-02 05:43:30|4305.3|4296.3|4305|4296|4305.3|4296.3|4304.8|4295.8|0
1651470220000|2022-05-02 05:43:40|4305.1|4296.1|4304.7|4295.7|4305.3|4296.3|4304.6|4295.6|0
1651470230000|2022-05-02 05:43:50|4304.6|4295.6|4304.4|4295.4|4304.7|4295.7|4304.2|4295.2|0
1651470240000|2022-05-02 05:44:00|4304.3|4295.3|4304.2|4295.2|4304.3|4295.3|4304.1|4295.1|0
1651470250000|2022-05-02 05:44:10|4304.1|4295.1|4303.7|4294.7|4304.1|4295.1|4303.7|4294.7|0
1651470260000|2022-05-02 05:44:20|4303.8|4294.8|4303.4|4294.4|4303.8|4294.8|4303.4|4294.4|0
1651470270000|2022-05-02 05:44:30|4303.6|4294.6|4303.1|4294.1|4303.6|4294.6|4303.1|4294.1|0
1651470280000|2022-05-02 05:44:40|4303.3|4294.3|4302.5|4293.5|4303.3|4294.3|4302.5|4293.5|0
1651470290000|2022-05-02 05:44:50|4302.7|4293.7|4301.1|4292.1|4302.7|4293.7|4301.1|4292.1|0
1651470300000|2022-05-02 05:45:00|4301.4|4292.4|4301.7|4292.7|4302.2|4293.2|4301.4|4292.4|0
1651470310000|2022-05-02 05:45:10|4302|4293|4301.1|4292.1|4302.2|4293.2|4301.1|4292.1|0
1651470320000|2022-05-02 05:45:20|4301.3|4292.3|4301.3|4292.3|4301.3|4292.3|4301.3|4292.3|0
1651470330000|2022-05-02 05:45:30|4301.1|4292.1|4299.5|4290.5|4301.4|4292.4|4299.5|4290.5|0
1651470340000|2022-05-02 05:45:40|4299.7|4290.7|4300.7|4291.7|4301|4292|4299.7|4290.7|0
1651470350000|2022-05-02 05:45:50|4300.4|4291.4|4300.7|4291.7|4300.7|4291.7|4300.4|4291.4|0
1651470360000|2022-05-02 05:46:00|4300.5|4291.5|4300|4291|4300.7|4291.7|4300|4291|0
1651470370000|2022-05-02 05:46:10|4300.1|4291.1|4300.4|4291.4|4300.7|4291.7|4300.1|4291.1|0
1651470380000|2022-05-02 05:46:20|4300.5|4291.5|4300.5|4291.5|4300.7|4291.7|4300.2|4291.2|0
1651470390000|2022-05-02 05:46:30|4300.7|4291.7|4301.1|4292.1|4301.7|4292.7|4300.7|4291.7|0
1651470400000|2022-05-02 05:46:40|4301.3|4292.3|4300.7|4291.7|4301.3|4292.3|4300.7|4291.7|0
1651470410000|2022-05-02 05:46:50|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.4|4291.4|0
1651470420000|2022-05-02 05:47:00|4300.9|4291.9|4301.1|4292.1|4301.1|4292.1|4300.8|4291.8|0
1651470430000|2022-05-02 05:47:10|4301.3|4292.3|4301.8|4292.8|4302|4293|4301.3|4292.3|0
1651470440000|2022-05-02 05:47:20|4302.1|4293.1|4299.5|4290.5|4302.1|4293.1|4299.5|4290.5|0
1651470450000|2022-05-02 05:47:30|4299.8|4290.8|4299.5|4290.5|4299.8|4290.8|4299.5|4290.5|0
1651470460000|2022-05-02 05:47:40|4299.8|4290.8|4299.3|4290.3|4299.9|4290.9|4299.3|4290.3|0
1651470470000|2022-05-02 05:47:50|4299.5|4290.5|4299.6|4290.6|4299.6|4290.6|4299.5|4290.5|0
1651470480000|2022-05-02 05:48:00|4299.5|4290.5|4297.3|4288.3|4299.5|4290.5|4297.3|4288.3|0
1651470490000|2022-05-02 05:48:10|4296.8|4287.8|4296.8|4287.8|4297.5|4288.5|4296.8|4287.8|0
1651470500000|2022-05-02 05:48:20|4296.5|4287.5|4297.9|4288.9|4297.9|4288.9|4296.5|4287.5|0
1651470510000|2022-05-02 05:48:30|4298|4289|4298.1|4289.1|4298.2|4289.2|4297|4288|0
1651470520000|2022-05-02 05:48:40|4298.2|4289.2|4298.2|4289.2|4299.2|4290.2|4298.1|4289.1|0
1651470530000|2022-05-02 05:48:50|4297.9|4288.9|4297.2|4288.2|4297.9|4288.9|4296.9|4287.9|0
1651470540000|2022-05-02 05:49:00|4296.9|4287.9|4297.2|4288.2|4297.5|4288.5|4296.9|4287.9|0
1651470550000|2022-05-02 05:49:10|4297.3|4288.3|4297.2|4288.2|4297.6|4288.6|4297.2|4288.2|0
1651470560000|2022-05-02 05:49:20|4297.4|4288.4|4297.2|4288.2|4297.4|4288.4|4297.2|4288.2|0
1651470570000|2022-05-02 05:49:30|4297|4288|4296.9|4287.9|4297|4288|4296.9|4287.9|0
1651470580000|2022-05-02 05:49:40|4296.7|4287.7|4295.9|4286.9|4296.7|4287.7|4295.9|4286.9|0
1651470590000|2022-05-02 05:49:50|4296.2|4287.2|4295.9|4286.9|4296.2|4287.2|4295.9|4286.9|0
1651470600000|2022-05-02 05:50:00|4296.2|4287.2|4295.5|4286.5|4296.2|4287.2|4295.1|4286.1|0
1651470610000|2022-05-02 05:50:10|4295.4|4286.4|4294.6|4285.6|4295.4|4286.4|4294|4285|0
1651470620000|2022-05-02 05:50:20|4294.7|4285.7|4294.2|4285.2|4295.1|4286.1|4294.1|4285.1|0
1651470630000|2022-05-02 05:50:30|4294|4285|4294|4285|4294.4|4285.4|4293.8|4284.8|0
1651470640000|2022-05-02 05:50:40|4294.1|4285.1|4295.1|4286.1|4295.1|4286.1|4294.1|4285.1|0
1651470650000|2022-05-02 05:50:50|4295.3|4286.3|4295.4|4286.4|4295.7|4286.7|4294.8|4285.8|0
1651470660000|2022-05-02 05:51:00|4295.8|4286.8|4294.8|4285.8|4295.8|4286.8|4294.8|4285.8|0
1651470670000|2022-05-02 05:51:10|4295|4286|4294.7|4285.7|4295.1|4286.1|4294.7|4285.7|0
1651470680000|2022-05-02 05:51:20|4294.5|4285.5|4295.2|4286.2|4295.2|4286.2|4294.5|4285.5|0
1651470690000|2022-05-02 05:51:30|4294.7|4285.7|4295.2|4286.2|4295.2|4286.2|4294.7|4285.7|0
1651470700000|2022-05-02 05:51:40|4295.5|4286.5|4294.9|4285.9|4295.8|4286.8|4294.8|4285.8|0
1651470710000|2022-05-02 05:51:50|4295.1|4286.1|4295.8|4286.8|4295.8|4286.8|4295.1|4286.1|0
1651470720000|2022-05-02 05:52:00|4295.9|4286.9|4296.2|4287.2|4296.7|4287.7|4295.9|4286.9|0
1651470730000|2022-05-02 05:52:10|4296.4|4287.4|4296.2|4287.2|4296.9|4287.9|4296.2|4287.2|0
1651470740000|2022-05-02 05:52:20|4296.3|4287.3|4296.7|4287.7|4296.7|4287.7|4296.3|4287.3|0
1651470750000|2022-05-02 05:52:30|4296.9|4287.9|4296.9|4287.9|4297|4288|4296.9|4287.9|0
1651470760000|2022-05-02 05:52:40|4297.2|4288.2|4297.5|4288.5|4297.7|4288.7|4296.8|4287.8|0
1651470770000|2022-05-02 05:52:50|4297.7|4288.7|4297.2|4288.2|4297.7|4288.7|4297.2|4288.2|0
1651470780000|2022-05-02 05:53:00|4296.9|4287.9|4296.9|4287.9|4297.2|4288.2|4296.9|4287.9|0
1651470790000|2022-05-02 05:53:10|4296.4|4287.4|4296.5|4287.5|4296.5|4287.5|4296.4|4287.4|0
1651470800000|2022-05-02 05:53:20|4296.7|4287.7|4295.4|4286.4|4296.7|4287.7|4295.4|4286.4|0
1651470810000|2022-05-02 05:53:30|4295.2|4286.2|4294.5|4285.5|4295.2|4286.2|4294.5|4285.5|0
1651470820000|2022-05-02 05:53:40|4294.6|4285.6|4294.6|4285.6|4295.2|4286.2|4294.6|4285.6|0
1651470840000|2022-05-02 05:54:00|4294.9|4285.9|4292.9|4283.9|4294.9|4285.9|4292.8|4283.8|0
1651470850000|2022-05-02 05:54:10|4293.3|4284.3|4294.2|4285.2|4294.4|4285.4|4293.3|4284.3|0
1651470860000|2022-05-02 05:54:20|4294.1|4285.1|4293.9|4284.9|4294.4|4285.4|4293.9|4284.9|0
1651470870000|2022-05-02 05:54:30|4293.8|4284.8|4293.9|4284.9|4294.1|4285.1|4293.8|4284.8|0
1651470880000|2022-05-02 05:54:40|4294.1|4285.1|4293.6|4284.6|4294.1|4285.1|4293.6|4284.6|0
1651470890000|2022-05-02 05:54:50|4293.9|4284.9|4293.6|4284.6|4293.9|4284.9|4293.6|4284.6|0
1651470900000|2022-05-02 05:55:00|4293.8|4284.8|4293.2|4284.2|4294.2|4285.2|4293.2|4284.2|0
1651470910000|2022-05-02 05:55:10|4293|4284|4291.7|4282.7|4293|4284|4291.5|4282.5|0
1651470920000|2022-05-02 05:55:20|4292|4283|4292.3|4283.3|4292.3|4283.3|4291.5|4282.5|0
1651470930000|2022-05-02 05:55:30|4292.2|4283.2|4292.6|4283.6|4292.7|4283.7|4292.2|4283.2|0
1651470940000|2022-05-02 05:55:40|4292.7|4283.7|4292.2|4283.2|4292.7|4283.7|4291.9|4282.9|0
1651470950000|2022-05-02 05:55:50|4292.3|4283.3|4291.9|4282.9|4292.3|4283.3|4291.6|4282.6|0
1651470960000|2022-05-02 05:56:00|4292|4283|4291.9|4282.9|4292|4283|4291.6|4282.6|0
1651470970000|2022-05-02 05:56:10|4291.7|4282.7|4291.9|4282.9|4291.9|4282.9|4291.7|4282.7|0
1651470980000|2022-05-02 05:56:20|4292|4283|4292.8|4283.8|4292.8|4283.8|4292|4283|0
1651470990000|2022-05-02 05:56:30|4292.9|4283.9|4292.9|4283.9|4293.2|4284.2|4292.9|4283.9|0
1651471000000|2022-05-02 05:56:40|4292.7|4283.7|4291.8|4282.8|4292.7|4283.7|4291.8|4282.8|0
1651471010000|2022-05-02 05:56:50|4291.5|4282.5|4291.5|4282.5|4291.5|4282.5|4291.5|4282.5|0
1651471020000|2022-05-02 05:57:00|4291.8|4282.8|4290|4281|4292.1|4283.1|4290|4281|0
1651471030000|2022-05-02 05:57:10|4290.6|4281.6|4289.9|4280.9|4291.2|4282.2|4289.9|4280.9|0
1651471040000|2022-05-02 05:57:20|4290.2|4281.2|4290.3|4281.3|4290.3|4281.3|4289.3|4280.3|0
1651471050000|2022-05-02 05:57:30|4290.2|4281.2|4290.2|4281.2|4290.6|4281.6|4290.2|4281.2|0
1651471060000|2022-05-02 05:57:40|4290|4281|4290.3|4281.3|4290.3|4281.3|4289.9|4280.9|0
1651471070000|2022-05-02 05:57:50|4290|4281|4289.8|4280.8|4290|4281|4289.7|4280.7|0
1651471080000|2022-05-02 05:58:00|4290.2|4281.2|4288.6|4279.6|4290.2|4281.2|4288.5|4279.5|0
1651471090000|2022-05-02 05:58:10|4288.5|4279.5|4288.9|4279.9|4288.9|4279.9|4288.2|4279.2|0
1651471100000|2022-05-02 05:58:20|4289|4280|4288|4279|4289.2|4280.2|4288|4279|0
1651471110000|2022-05-02 05:58:30|4288.2|4279.2|4287.8|4278.8|4288.5|4279.5|4287.8|4278.8|0
1651471120000|2022-05-02 05:58:40|4288|4279|4287.9|4278.9|4288.8|4279.8|4287.8|4278.8|0
1651471130000|2022-05-02 05:58:50|4288|4279|4287.9|4278.9|4288.2|4279.2|4287.8|4278.8|0
1651471140000|2022-05-02 05:59:00|4287.8|4278.8|4287.5|4278.5|4288.2|4279.2|4287.5|4278.5|0
1651471150000|2022-05-02 05:59:10|4287.6|4278.6|4287.5|4278.5|4287.8|4278.8|4287.5|4278.5|0
1651471160000|2022-05-02 05:59:20|4287.8|4278.8|4287.6|4278.6|4287.9|4278.9|4287.6|4278.6|0
1651471170000|2022-05-02 05:59:30|4287.7|4278.7|4289.6|4280.6|4289.6|4280.6|4287.7|4278.7|0
1651471180000|2022-05-02 05:59:40|4289.2|4280.2|4287.7|4278.7|4289.2|4280.2|4287.7|4278.7|0
1651471190000|2022-05-02 05:59:50|4287.9|4278.9|4288.4|4279.4|4288.6|4279.6|4287.9|4278.9|0
1651471200000|2022-05-02 06:00:00|4288.3|4279.3|4289.2|4280.2|4289.2|4280.2|4288|4279|0
1651471210000|2022-05-02 06:00:10|4289.3|4280.3|4292.1|4283.1|4292.4|4283.4|4289.3|4280.3|0
1651471220000|2022-05-02 06:00:20|4291.9|4282.9|4289.9|4280.9|4291.9|4282.9|4289.9|4280.9|0
1651471230000|2022-05-02 06:00:30|4289.7|4280.7|4290.1|4281.1|4290.1|4281.1|4289.5|4280.5|0
1651471240000|2022-05-02 06:00:40|4290.2|4281.2|4291.9|4282.9|4291.9|4282.9|4289.9|4280.9|0
1651471250000|2022-05-02 06:00:50|4291.7|4282.7|4292.2|4283.2|4292.2|4283.2|4291.7|4282.7|0
1651471260000|2022-05-02 06:01:00|4292.1|4283.1|4291.6|4282.6|4292.1|4283.1|4291.5|4282.5|0
1651471270000|2022-05-02 06:01:10|4291.8|4282.8|4291.3|4282.3|4291.8|4282.8|4291.3|4282.3|0
1651471280000|2022-05-02 06:01:20|4291.6|4282.6|4290.9|4281.9|4292.1|4283.1|4290.5|4281.5|0
1651471290000|2022-05-02 06:01:30|4290.7|4281.7|4289.4|4280.4|4290.9|4281.9|4289.2|4280.2|0
1651471300000|2022-05-02 06:01:40|4289.6|4280.6|4290.2|4281.2|4290.2|4281.2|4289.4|4280.4|0
1651471310000|2022-05-02 06:01:50|4290.4|4281.4|4290.2|4281.2|4290.4|4281.4|4289.9|4280.9|0
1651471320000|2022-05-02 06:02:00|4290.1|4281.1|4292.1|4283.1|4292.3|4283.3|4290|4281|0
1651471330000|2022-05-02 06:02:10|4292|4283|4292.3|4283.3|4292.6|4283.6|4292|4283|0
1651471340000|2022-05-02 06:02:20|4292.1|4283.1|4291.9|4282.9|4292.1|4283.1|4291.8|4282.8|0
1651471350000|2022-05-02 06:02:30|4292.1|4283.1|4292.5|4283.5|4292.5|4283.5|4292.1|4283.1|0
1651471360000|2022-05-02 06:02:40|4292.2|4283.2|4292.4|4283.4|4292.4|4283.4|4292.2|4283.2|0
1651471370000|2022-05-02 06:02:50|4292.5|4283.5|4292.2|4283.2|4292.5|4283.5|4291.8|4282.8|0
1651471380000|2022-05-02 06:03:00|4292.4|4283.4|4294.7|4285.7|4294.8|4285.8|4292.4|4283.4|0
1651471390000|2022-05-02 06:03:10|4294.4|4285.4|4294.7|4285.7|4294.7|4285.7|4294.3|4285.3|0
1651471400000|2022-05-02 06:03:20|4294.4|4285.4|4294.5|4285.5|4294.5|4285.5|4294|4285|0
1651471410000|2022-05-02 06:03:30|4294.4|4285.4|4295.3|4286.3|4295.3|4286.3|4294.2|4285.2|0
1651471420000|2022-05-02 06:03:40|4296.2|4287.2|4296.3|4287.3|4296.4|4287.4|4296|4287|0
1651471430000|2022-05-02 06:03:50|4296|4287|4296.5|4287.5|4296.8|4287.8|4296|4287|0
1651471440000|2022-05-02 06:04:00|4296.8|4287.8|4298.8|4289.8|4299.1|4290.1|4296.8|4287.8|0
1651471450000|2022-05-02 06:04:10|4299|4290|4299.3|4290.3|4300|4291|4299|4290|0
1651471460000|2022-05-02 06:04:20|4299|4290|4299.9|4290.9|4299.9|4290.9|4298.6|4289.6|0
1651471470000|2022-05-02 06:04:30|4299.7|4290.7|4301|4292|4301.7|4292.7|4299.3|4290.3|0
1651471480000|2022-05-02 06:04:40|4301.1|4292.1|4301|4292|4301.4|4292.4|4301|4292|0
1651471490000|2022-05-02 06:04:50|4300.7|4291.7|4300|4291|4300.8|4291.8|4300|4291|0
1651471500000|2022-05-02 06:05:00|4298.6|4289.6|4299.3|4290.3|4299.4|4290.4|4298.4|4289.4|0
1651471510000|2022-05-02 06:05:10|4299.1|4290.1|4300.6|4291.6|4300.6|4291.6|4299.1|4290.1|0
1651471520000|2022-05-02 06:05:20|4300.7|4291.7|4301|4292|4301.6|4292.6|4300.7|4291.7|0
1651471530000|2022-05-02 06:05:30|4300.7|4291.7|4300.8|4291.8|4301.4|4292.4|4300.7|4291.7|0
1651471540000|2022-05-02 06:05:40|4300.7|4291.7|4300.1|4291.1|4300.8|4291.8|4300.1|4291.1|0
1651471550000|2022-05-02 06:05:50|4299.8|4290.8|4299.7|4290.7|4300.2|4291.2|4299.7|4290.7|0
1651471560000|2022-05-02 06:06:00|4299.9|4290.9|4300.7|4291.7|4301|4292|4299.9|4290.9|0
1651471570000|2022-05-02 06:06:10|4300.8|4291.8|4303.3|4294.3|4303.3|4294.3|4300.7|4291.7|0
1651471580000|2022-05-02 06:06:20|4303|4294|4302.8|4293.8|4303|4294|4302.8|4293.8|0
1651471590000|2022-05-02 06:06:30|4303.1|4294.1|4302.8|4293.8|4303.3|4294.3|4302.8|4293.8|0
1651471600000|2022-05-02 06:06:40|4302.5|4293.5|4302.5|4293.5|4302.5|4293.5|4302.2|4293.2|0
1651471610000|2022-05-02 06:06:50|4302.4|4293.4|4301.8|4292.8|4302.5|4293.5|4301.8|4292.8|0
1651471620000|2022-05-02 06:07:00|4302.1|4293.1|4302.3|4293.3|4302.3|4293.3|4301.8|4292.8|0
1651471630000|2022-05-02 06:07:10|4302|4293|4301.5|4292.5|4302|4293|4301.2|4292.2|0
1651471640000|2022-05-02 06:07:20|4301.4|4292.4|4301.5|4292.5|4301.7|4292.7|4301.4|4292.4|0
1651471650000|2022-05-02 06:07:30|4301.4|4292.4|4301.4|4292.4|4301.5|4292.5|4301.4|4292.4|0
1651471660000|2022-05-02 06:07:40|4301.5|4292.5|4301.1|4292.1|4301.5|4292.5|4301.1|4292.1|0
1651471670000|2022-05-02 06:07:50|4301.2|4292.2|4302.5|4293.5|4302.5|4293.5|4301.1|4292.1|0
1651471680000|2022-05-02 06:08:00|4302.7|4293.7|4303.5|4294.5|4303.5|4294.5|4302.7|4293.7|0
1651471690000|2022-05-02 06:08:10|4303.7|4294.7|4303.8|4294.8|4304.3|4295.3|4303.5|4294.5|0
1651471700000|2022-05-02 06:08:20|4303.9|4294.9|4303.3|4294.3|4304.3|4295.3|4303.3|4294.3|0
1651471710000|2022-05-02 06:08:30|4303|4294|4303.3|4294.3|4303.3|4294.3|4303|4294|0
1651471720000|2022-05-02 06:08:40|4303.1|4294.1|4303.1|4294.1|4303.3|4294.3|4303|4294|0
1651471730000|2022-05-02 06:08:50|4303|4294|4303.1|4294.1|4303.3|4294.3|4303|4294|0
1651471740000|2022-05-02 06:09:00|4303|4294|4302|4293|4303|4294|4302|4293|0
1651471750000|2022-05-02 06:09:10|4302.2|4293.2|4302.5|4293.5|4302.5|4293.5|4302.2|4293.2|0
1651471760000|2022-05-02 06:09:20|4302.3|4293.3|4301.8|4292.8|4302.5|4293.5|4301.8|4292.8|0
1651471770000|2022-05-02 06:09:30|4301.7|4292.7|4301.2|4292.2|4301.8|4292.8|4301.2|4292.2|0
1651471780000|2022-05-02 06:09:40|4301.4|4292.4|4300.9|4291.9|4301.5|4292.5|4300.9|4291.9|0
1651471790000|2022-05-02 06:09:50|4300.8|4291.8|4299.2|4290.2|4300.8|4291.8|4299.1|4290.1|0
1651471800000|2022-05-02 06:10:00|4299.3|4290.3|4300.8|4291.8|4300.8|4291.8|4299.2|4290.2|0
1651471810000|2022-05-02 06:10:10|4301.1|4292.1|4300.8|4291.8|4301.1|4292.1|4300.8|4291.8|0
1651471820000|2022-05-02 06:10:20|4301|4292|4300.6|4291.6|4301.2|4292.2|4300.2|4291.2|0
1651471830000|2022-05-02 06:10:30|4300.8|4291.8|4300.5|4291.5|4300.9|4291.9|4300.4|4291.4|0
1651471840000|2022-05-02 06:10:40|4300.1|4291.1|4299|4290|4300.1|4291.1|4299|4290|0
1651471850000|2022-05-02 06:10:50|4299.1|4290.1|4298.3|4289.3|4299.1|4290.1|4298.3|4289.3|0
1651471860000|2022-05-02 06:11:00|4298.6|4289.6|4299.5|4290.5|4299.8|4290.8|4298.2|4289.2|0
1651471870000|2022-05-02 06:11:10|4299.7|4290.7|4300|4291|4300|4291|4299.2|4290.2|0
1651471880000|2022-05-02 06:11:20|4299.9|4290.9|4299.5|4290.5|4299.9|4290.9|4299.5|4290.5|0
1651471890000|2022-05-02 06:11:30|4299.7|4290.7|4299.2|4290.2|4299.7|4290.7|4298.9|4289.9|0
1651471900000|2022-05-02 06:11:40|4299.1|4290.1|4298.9|4289.9|4299.2|4290.2|4298.9|4289.9|0
1651471910000|2022-05-02 06:11:50|4299.1|4290.1|4301.7|4292.7|4301.7|4292.7|4299.1|4290.1|0
1651471920000|2022-05-02 06:12:00|4301.5|4292.5|4302|4293|4302|4293|4301.4|4292.4|0
1651471930000|2022-05-02 06:12:10|4302.1|4293.1|4303.7|4294.7|4303.8|4294.8|4302.1|4293.1|0
1651471940000|2022-05-02 06:12:20|4303.4|4294.4|4302.7|4293.7|4303.4|4294.4|4302.6|4293.6|0
1651471950000|2022-05-02 06:12:30|4302.6|4293.6|4303.4|4294.4|4303.4|4294.4|4302.6|4293.6|0
1651471960000|2022-05-02 06:12:40|4303.3|4294.3|4303.1|4294.1|4303.3|4294.3|4302.8|4293.8|0
1651471970000|2022-05-02 06:12:50|4303|4294|4303|4294|4303|4294|4302.9|4293.9|0
1651471980000|2022-05-02 06:13:00|4303.2|4294.2|4302.1|4293.1|4303.3|4294.3|4302.1|4293.1|0
1651471990000|2022-05-02 06:13:10|4302|4293|4301.1|4292.1|4302|4293|4300.5|4291.5|0
1651472000000|2022-05-02 06:13:20|4301.3|4292.3|4300.1|4291.1|4301.3|4292.3|4300.1|4291.1|0
1651472010000|2022-05-02 06:13:30|4300|4291|4300.2|4291.2|4300.4|4291.4|4299.9|4290.9|0
1651472020000|2022-05-02 06:13:40|4300.4|4291.4|4301.1|4292.1|4301.4|4292.4|4300.4|4291.4|0
1651472030000|2022-05-02 06:13:50|4301.3|4292.3|4301.1|4292.1|4301.5|4292.5|4301|4292|0
1651472040000|2022-05-02 06:14:00|4300.8|4291.8|4301.3|4292.3|4301.3|4292.3|4300.7|4291.7|0
1651472050000|2022-05-02 06:14:10|4301|4292|4301.3|4292.3|4301.3|4292.3|4301|4292|0
1651472060000|2022-05-02 06:14:20|4301.1|4292.1|4300.7|4291.7|4301.3|4292.3|4300.5|4291.5|0
1651472070000|2022-05-02 06:14:30|4300.5|4291.5|4300.7|4291.7|4301.4|4292.4|4300.5|4291.5|0
1651472080000|2022-05-02 06:14:40|4301|4292|4300.8|4291.8|4301|4292|4300.5|4291.5|0
1651472090000|2022-05-02 06:14:50|4300.7|4291.7|4300.8|4291.8|4300.8|4291.8|4300.7|4291.7|0
1651472100000|2022-05-02 06:15:00|4300.7|4291.7|4300.2|4291.2|4300.8|4291.8|4300.1|4291.1|0
1651472110000|2022-05-02 06:15:10|4300.4|4291.4|4300.5|4291.5|4300.5|4291.5|4300.4|4291.4|0
1651472120000|2022-05-02 06:15:20|4300.1|4291.1|4298.9|4289.9|4300.1|4291.1|4298.9|4289.9|0
1651472130000|2022-05-02 06:15:30|4299.2|4290.2|4299.4|4290.4|4299.5|4290.5|4299.2|4290.2|0
1651472140000|2022-05-02 06:15:40|4299.2|4290.2|4299.4|4290.4|4299.5|4290.5|4299.2|4290.2|0
1651472150000|2022-05-02 06:15:50|4299.1|4290.1|4298.8|4289.8|4299.1|4290.1|4298.8|4289.8|0
1651472160000|2022-05-02 06:16:00|4298.6|4289.6|4298.6|4289.6|4298.8|4289.8|4298.4|4289.4|0
1651472170000|2022-05-02 06:16:10|4298.5|4289.5|4298.4|4289.4|4298.8|4289.8|4298.4|4289.4|0
1651472180000|2022-05-02 06:16:20|4298.5|4289.5|4298.8|4289.8|4298.8|4289.8|4298.4|4289.4|0
1651472190000|2022-05-02 06:16:30|4299.4|4290.4|4300.4|4291.4|4300.4|4291.4|4299.4|4290.4|0
1651472200000|2022-05-02 06:16:40|4300.5|4291.5|4300.8|4291.8|4300.8|4291.8|4300.5|4291.5|0
1651472210000|2022-05-02 06:16:50|4300.6|4291.6|4301.8|4292.8|4301.9|4292.9|4300.6|4291.6|0
1651472220000|2022-05-02 06:17:00|4301.9|4292.9|4301.8|4292.8|4302.2|4293.2|4301.7|4292.7|0
1651472230000|2022-05-02 06:17:10|4302|4293|4302.5|4293.5|4302.5|4293.5|4301.7|4292.7|0
1651472240000|2022-05-02 06:17:20|4302.2|4293.2|4301.8|4292.8|4302.4|4293.4|4301.8|4292.8|0
1651472250000|2022-05-02 06:17:30|4301.7|4292.7|4301.3|4292.3|4301.7|4292.7|4301.3|4292.3|0
1651472260000|2022-05-02 06:17:40|4301.4|4292.4|4301.7|4292.7|4301.7|4292.7|4301.3|4292.3|0
1651472270000|2022-05-02 06:17:50|4301.6|4292.6|4302.8|4293.8|4302.8|4293.8|4301.6|4292.6|0
1651472280000|2022-05-02 06:18:00|4303.1|4294.1|4304.8|4295.8|4305.1|4296.1|4303.1|4294.1|0
1651472290000|2022-05-02 06:18:10|4304.9|4295.9|4304.7|4295.7|4305.4|4296.4|4304.7|4295.7|0
1651472300000|2022-05-02 06:18:20|4304.5|4295.5|4303.1|4294.1|4304.5|4295.5|4303.1|4294.1|0
1651472310000|2022-05-02 06:18:30|4302.9|4293.9|4302.6|4293.6|4302.9|4293.9|4302.2|4293.2|0
1651472320000|2022-05-02 06:18:40|4302.5|4293.5|4302.3|4293.3|4302.6|4293.6|4302.3|4293.3|0
1651472330000|2022-05-02 06:18:50|4302.5|4293.5|4302.3|4293.3|4302.6|4293.6|4302.2|4293.2|0
1651472340000|2022-05-02 06:19:00|4302.2|4293.2|4303.2|4294.2|4303.5|4294.5|4302.1|4293.1|0
1651472350000|2022-05-02 06:19:10|4303.1|4294.1|4304.4|4295.4|4304.4|4295.4|4303.1|4294.1|0
1651472360000|2022-05-02 06:19:20|4304.7|4295.7|4304.4|4295.4|4304.9|4295.9|4304.4|4295.4|0
1651472370000|2022-05-02 06:19:30|4304.2|4295.2|4303.8|4294.8|4304.2|4295.2|4303.8|4294.8|0
1651472380000|2022-05-02 06:19:40|4303.5|4294.5|4304.2|4295.2|4304.2|4295.2|4303.4|4294.4|0
1651472390000|2022-05-02 06:19:50|4304.1|4295.1|4304.2|4295.2|4304.2|4295.2|4303.9|4294.9|0
1651472400000|2022-05-02 06:20:00|4304.3|4295.3|4304.5|4295.5|4304.8|4295.8|4304.2|4295.2|0
1651472410000|2022-05-02 06:20:10|4304.6|4295.6|4304.9|4295.9|4304.9|4295.9|4304.5|4295.5|0
1651472420000|2022-05-02 06:20:20|4304.8|4295.8|4305.1|4296.1|4305.1|4296.1|4304.6|4295.6|0
1651472430000|2022-05-02 06:20:30|4304.9|4295.9|4304.9|4295.9|4305.1|4296.1|4304.8|4295.8|0
1651472440000|2022-05-02 06:20:40|4305.1|4296.1|4304.1|4295.1|4305.1|4296.1|4304.1|4295.1|0
1651472450000|2022-05-02 06:20:50|4304|4295|4302.6|4293.6|4304.1|4295.1|4302.6|4293.6|0
1651472460000|2022-05-02 06:21:00|4302.4|4293.4|4302|4293|4302.8|4293.8|4302|4293|0
1651472470000|2022-05-02 06:21:10|4302.6|4293.6|4302.7|4293.7|4302.7|4293.7|4302.2|4293.2|0
1651472480000|2022-05-02 06:21:20|4302.9|4293.9|4303.6|4294.6|4303.6|4294.6|4302.6|4293.6|0
1651472490000|2022-05-02 06:21:30|4303.5|4294.5|4303.3|4294.3|4303.5|4294.5|4303.2|4294.2|0
1651472500000|2022-05-02 06:21:40|4303.2|4294.2|4303|4294|4303.2|4294.2|4302.9|4293.9|0
1651472510000|2022-05-02 06:21:50|4302.9|4293.9|4302.6|4293.6|4302.9|4293.9|4302.6|4293.6|0
1651472520000|2022-05-02 06:22:00|4302.7|4293.7|4301.7|4292.7|4302.9|4293.9|4301.6|4292.6|0
1651472530000|2022-05-02 06:22:10|4301.9|4292.9|4302.9|4293.9|4302.9|4293.9|4301.9|4292.9|0
1651472540000|2022-05-02 06:22:20|4303.1|4294.1|4303.4|4294.4|4303.4|4294.4|4303.1|4294.1|0
1651472550000|2022-05-02 06:22:30|4303.5|4294.5|4302.9|4293.9|4303.5|4294.5|4302.8|4293.8|0
1651472560000|2022-05-02 06:22:40|4302.8|4293.8|4302.8|4293.8|4303.1|4294.1|4302.7|4293.7|0
1651472570000|2022-05-02 06:22:50|4303|4294|4302.8|4293.8|4303.2|4294.2|4302.8|4293.8|0
1651472580000|2022-05-02 06:23:00|4302.9|4293.9|4303|4294|4303|4294|4302.9|4293.9|0
1651472600000|2022-05-02 06:23:20|4303.1|4294.1|4303.3|4294.3|4303.3|4294.3|4303|4294|0
1651472610000|2022-05-02 06:23:30|4303|4294|4303|4294|4303|4294|4303|4294|0
1651472620000|2022-05-02 06:23:40|4302.9|4293.9|4303.1|4294.1|4303.1|4294.1|4302.7|4293.7|0
1651472630000|2022-05-02 06:23:50|4303|4294|4303.3|4294.3|4303.3|4294.3|4303|4294|0
1651472640000|2022-05-02 06:24:00|4303.6|4294.6|4302.7|4293.7|4303.6|4294.6|4302.7|4293.7|0
1651472660000|2022-05-02 06:24:20|4302.4|4293.4|4303|4294|4303|4294|4302.4|4293.4|0
1651472670000|2022-05-02 06:24:30|4302.7|4293.7|4302.6|4293.6|4302.7|4293.7|4302.3|4293.3|0
1651472690000|2022-05-02 06:24:50|4302.5|4293.5|4301.8|4292.8|4302.5|4293.5|4301.8|4292.8|0
1651472700000|2022-05-02 06:25:00|4301.7|4292.7|4301.7|4292.7|4301.7|4292.7|4301.3|4292.3|0
1651472710000|2022-05-02 06:25:10|4301.4|4292.4|4299.8|4290.8|4301.4|4292.4|4299.8|4290.8|0
1651472720000|2022-05-02 06:25:20|4299.9|4290.9|4301|4292|4301.4|4292.4|4299.9|4290.9|0
1651472730000|2022-05-02 06:25:30|4300.8|4291.8|4300.4|4291.4|4300.8|4291.8|4300.1|4291.1|0
1651472740000|2022-05-02 06:25:40|4300.5|4291.5|4300.2|4291.2|4300.5|4291.5|4300.1|4291.1|0
1651472750000|2022-05-02 06:25:50|4300.4|4291.4|4301.1|4292.1|4301.1|4292.1|4300.1|4291.1|0
1651472760000|2022-05-02 06:26:00|4301.2|4292.2|4301.2|4292.2|4301.4|4292.4|4301.1|4292.1|0
1651472770000|2022-05-02 06:26:10|4301.1|4292.1|4301.2|4292.2|4301.6|4292.6|4300.7|4291.7|0
1651472780000|2022-05-02 06:26:20|4301.5|4292.5|4302.2|4293.2|4302.4|4293.4|4301.5|4292.5|0
1651472790000|2022-05-02 06:26:30|4302.1|4293.1|4301.5|4292.5|4302.1|4293.1|4301.5|4292.5|0
1651472800000|2022-05-02 06:26:40|4301.4|4292.4|4302.1|4293.1|4302.1|4293.1|4301.4|4292.4|0
1651472810000|2022-05-02 06:26:50|4301.8|4292.8|4302.1|4293.1|4302.4|4293.4|4301.8|4292.8|0
1651472820000|2022-05-02 06:27:00|4301.8|4292.8|4302.1|4293.1|4302.1|4293.1|4301.2|4292.2|0
1651472830000|2022-05-02 06:27:10|4302.2|4293.2|4304.4|4295.4|4304.7|4295.7|4302.2|4293.2|0
1651472840000|2022-05-02 06:27:20|4304.2|4295.2|4303.9|4294.9|4304.5|4295.5|4303.8|4294.8|0
1651472850000|2022-05-02 06:27:30|4304.2|4295.2|4303.7|4294.7|4304.2|4295.2|4303.7|4294.7|0
1651472860000|2022-05-02 06:27:40|4303.1|4294.1|4303.7|4294.7|4303.7|4294.7|4303.1|4294.1|0
1651472870000|2022-05-02 06:27:50|4303.9|4294.9|4304.1|4295.1|4304.1|4295.1|4303.9|4294.9|0
1651472880000|2022-05-02 06:28:00|4304.2|4295.2|4304.1|4295.1|4304.4|4295.4|4304.1|4295.1|0
1651472890000|2022-05-02 06:28:10|4304.4|4295.4|4304.4|4295.4|4304.7|4295.7|4304.4|4295.4|0
1651472900000|2022-05-02 06:28:20|4304.5|4295.5|4304.9|4295.9|4305.5|4296.5|4304.5|4295.5|0
1651472910000|2022-05-02 06:28:30|4305|4296|4306.8|4297.8|4307.1|4298.1|4305|4296|0
1651472920000|2022-05-02 06:28:40|4306.6|4297.6|4306.7|4297.7|4306.7|4297.7|4306.2|4297.2|0
1651472930000|2022-05-02 06:28:50|4306.6|4297.6|4306.3|4297.3|4306.6|4297.6|4306.1|4297.1|0
1651472940000|2022-05-02 06:29:00|4306.1|4297.1|4306|4297|4306.3|4297.3|4305.7|4296.7|0
1651472950000|2022-05-02 06:29:10|4305.7|4296.7|4306.1|4297.1|4306.3|4297.3|4305.7|4296.7|0
1651472960000|2022-05-02 06:29:20|4305.8|4296.8|4305.4|4296.4|4305.8|4296.8|4305.4|4296.4|0
1651472970000|2022-05-02 06:29:30|4305.5|4296.5|4305.5|4296.5|4306.1|4297.1|4305.1|4296.1|0
1651472980000|2022-05-02 06:29:40|4305.4|4296.4|4307.1|4298.1|4307.1|4298.1|4305.4|4296.4|0
1651472990000|2022-05-02 06:29:50|4306.8|4297.8|4307|4298|4307.1|4298.1|4306.5|4297.5|0
1651473000000|2022-05-02 06:30:00|4307.1|4298.1|4307.9|4298.9|4308.5|4299.5|4307|4298|0
1651473010000|2022-05-02 06:30:10|4308|4299|4307.9|4298.9|4308.1|4299.1|4307.9|4298.9|0
1651473020000|2022-05-02 06:30:20|4308|4299|4307.1|4298.1|4308.1|4299.1|4307.1|4298.1|0
1651473030000|2022-05-02 06:30:30|4307.3|4298.3|4307|4298|4307.3|4298.3|4307|4298|0
1651473040000|2022-05-02 06:30:40|4307.2|4298.2|4306.5|4297.5|4307.2|4298.2|4306.2|4297.2|0
1651473050000|2022-05-02 06:30:50|4306.7|4297.7|4306.2|4297.2|4306.7|4297.7|4306.2|4297.2|0
1651473060000|2022-05-02 06:31:00|4306.5|4297.5|4307.2|4298.2|4307.2|4298.2|4306.4|4297.4|0
1651473070000|2022-05-02 06:31:10|4307.5|4298.5|4307.5|4298.5|4307.5|4298.5|4307.5|4298.5|0
1651473080000|2022-05-02 06:31:20|4307.3|4298.3|4307.2|4298.2|4307.5|4298.5|4307.2|4298.2|0
1651473090000|2022-05-02 06:31:30|4307|4298|4306.7|4297.7|4307.3|4298.3|4306.7|4297.7|0
1651473100000|2022-05-02 06:31:40|4306.5|4297.5|4307|4298|4307|4298|4306.5|4297.5|0
1651473110000|2022-05-02 06:31:50|4306.7|4297.7|4306.7|4297.7|4306.7|4297.7|4306.5|4297.5|0
1651473120000|2022-05-02 06:32:00|4306.9|4297.9|4307.2|4298.2|4307.3|4298.3|4306.9|4297.9|0
1651473130000|2022-05-02 06:32:10|4307|4298|4306.8|4297.8|4307|4298|4306.8|4297.8|0
1651473140000|2022-05-02 06:32:20|4306.9|4297.9|4305.8|4296.8|4306.9|4297.9|4305.8|4296.8|0
1651473150000|2022-05-02 06:32:30|4305.6|4296.6|4305.8|4296.8|4305.8|4296.8|4305.6|4296.6|0
1651473160000|2022-05-02 06:32:40|4306.1|4297.1|4305.7|4296.7|4306.1|4297.1|4305.7|4296.7|0
1651473170000|2022-05-02 06:32:50|4305.5|4296.5|4305.8|4296.8|4306|4297|4305.5|4296.5|0
1651473180000|2022-05-02 06:33:00|4306.1|4297.1|4306.4|4297.4|4306.4|4297.4|4306|4297|0
1651473190000|2022-05-02 06:33:10|4306.2|4297.2|4306.2|4297.2|4306.4|4297.4|4306.2|4297.2|0
1651473200000|2022-05-02 06:33:20|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1651473210000|2022-05-02 06:33:30|4306.2|4297.2|4306.2|4297.2|4306.4|4297.4|4306.1|4297.1|0
1651473220000|2022-05-02 06:33:40|4306.1|4297.1|4306.2|4297.2|4306.2|4297.2|4306.1|4297.1|0
1651473230000|2022-05-02 06:33:50|4306.4|4297.4|4307.8|4298.8|4308.1|4299.1|4306.1|4297.1|0
1651473240000|2022-05-02 06:34:00|4307.6|4298.6|4307.6|4298.6|4307.7|4298.7|4307.3|4298.3|0
1651473250000|2022-05-02 06:34:10|4308|4299|4308.4|4299.4|4308.4|4299.4|4308|4299|0
1651473260000|2022-05-02 06:34:20|4308.3|4299.3|4307.6|4298.6|4308.3|4299.3|4307.4|4298.4|0
1651473270000|2022-05-02 06:34:30|4307.7|4298.7|4307.6|4298.6|4307.7|4298.7|4307.4|4298.4|0
1651473280000|2022-05-02 06:34:40|4307.4|4298.4|4305.6|4296.6|4307.6|4298.6|4305.4|4296.4|0
1651473290000|2022-05-02 06:34:50|4305.4|4296.4|4304.6|4295.6|4306|4297|4304.6|4295.6|0
1651473300000|2022-05-02 06:35:00|4304.3|4295.3|4304.4|4295.4|4304.6|4295.6|4304|4295|0
1651473310000|2022-05-02 06:35:10|4304.3|4295.3|4304.3|4295.3|4305|4296|4304.3|4295.3|0
1651473320000|2022-05-02 06:35:20|4304.1|4295.1|4303|4294|4304.1|4295.1|4302.4|4293.4|0
1651473330000|2022-05-02 06:35:30|4302.8|4293.8|4303.7|4294.7|4303.8|4294.8|4302.8|4293.8|0
1651473340000|2022-05-02 06:35:40|4303.8|4294.8|4303.7|4294.7|4304|4295|4303.7|4294.7|0
1651473350000|2022-05-02 06:35:50|4303.6|4294.6|4304|4295|4304|4295|4303.6|4294.6|0
1651473360000|2022-05-02 06:36:00|4304.1|4295.1|4302.5|4293.5|4304.3|4295.3|4302.5|4293.5|0
1651473370000|2022-05-02 06:36:10|4302.7|4293.7|4303.2|4294.2|4303.2|4294.2|4302.5|4293.5|0
1651473380000|2022-05-02 06:36:20|4303.4|4294.4|4303.1|4294.1|4303.4|4294.4|4303.1|4294.1|0
1651473390000|2022-05-02 06:36:30|4303.2|4294.2|4303.1|4294.1|4303.4|4294.4|4302.8|4293.8|0
1651473400000|2022-05-02 06:36:40|4303.4|4294.4|4303.7|4294.7|4304|4295|4303.4|4294.4|0
1651473410000|2022-05-02 06:36:50|4303.4|4294.4|4303.7|4294.7|4303.7|4294.7|4303.3|4294.3|0
1651473420000|2022-05-02 06:37:00|4303.9|4294.9|4304|4295|4304|4295|4303.6|4294.6|0
1651473430000|2022-05-02 06:37:10|4303.7|4294.7|4303.9|4294.9|4303.9|4294.9|4303.7|4294.7|0
1651473440000|2022-05-02 06:37:20|4304|4295|4304|4295|4304|4295|4304|4295|0
1651473450000|2022-05-02 06:37:30|4303.9|4294.9|4303.6|4294.6|4304|4295|4303.6|4294.6|0
1651473460000|2022-05-02 06:37:40|4303.7|4294.7|4303.9|4294.9|4303.9|4294.9|4303.7|4294.7|0
1651473470000|2022-05-02 06:37:50|4304|4295|4304|4295|4304|4295|4303.6|4294.6|0
1651473480000|2022-05-02 06:38:00|4303.7|4294.7|4304.3|4295.3|4304.3|4295.3|4303.7|4294.7|0
1651473500000|2022-05-02 06:38:20|4304|4295|4304.1|4295.1|4304.3|4295.3|4304|4295|0
1651473510000|2022-05-02 06:38:30|4304.3|4295.3|4304.3|4295.3|4304.3|4295.3|4304|4295|0
1651473520000|2022-05-02 06:38:40|4304|4295|4303.9|4294.9|4304.1|4295.1|4303.8|4294.8|0
1651473530000|2022-05-02 06:38:50|4303.7|4294.7|4304.3|4295.3|4304.3|4295.3|4303.6|4294.6|0
1651473540000|2022-05-02 06:39:00|4304.4|4295.4|4304.5|4295.5|4304.5|4295.5|4304.3|4295.3|0
1651473550000|2022-05-02 06:39:10|4304.6|4295.6|4307.3|4298.3|4307.3|4298.3|4304.6|4295.6|0
1651473560000|2022-05-02 06:39:20|4307|4298|4307.3|4298.3|4307.7|4298.7|4307|4298|0
1651473570000|2022-05-02 06:39:30|4307.2|4298.2|4306.7|4297.7|4307.3|4298.3|4306.7|4297.7|0
1651473580000|2022-05-02 06:39:40|4306.6|4297.6|4306.9|4297.9|4306.9|4297.9|4306.6|4297.6|0
1651473590000|2022-05-02 06:39:50|4307|4298|4307.3|4298.3|4308.2|4299.2|4307|4298|0
1651473600000|2022-05-02 06:40:00|4307.5|4298.5|4306.8|4297.8|4307.5|4298.5|4306.8|4297.8|0
1651473610000|2022-05-02 06:40:10|4307.1|4298.1|4308.1|4299.1|4308.2|4299.2|4307.1|4298.1|0
1651473620000|2022-05-02 06:40:20|4307.7|4298.7|4307.1|4298.1|4307.8|4298.8|4307.1|4298.1|0
1651473630000|2022-05-02 06:40:30|4307.3|4298.3|4308|4299|4308.3|4299.3|4307.3|4298.3|0
1651473640000|2022-05-02 06:40:40|4308.1|4299.1|4308.3|4299.3|4308.3|4299.3|4307.7|4298.7|0
1651473650000|2022-05-02 06:40:50|4308.4|4299.4|4307.4|4298.4|4308.4|4299.4|4307.4|4298.4|0
1651473660000|2022-05-02 06:41:00|4307.5|4298.5|4307.4|4298.4|4307.7|4298.7|4307.3|4298.3|0
1651473670000|2022-05-02 06:41:10|4307.3|4298.3|4306.1|4297.1|4307.3|4298.3|4306.1|4297.1|0
1651473680000|2022-05-02 06:41:20|4306.2|4297.2|4305.8|4296.8|4306.7|4297.7|4305.8|4296.8|0
1651473690000|2022-05-02 06:41:30|4306|4297|4306.4|4297.4|4306.4|4297.4|4305.4|4296.4|0
1651473700000|2022-05-02 06:41:40|4306.2|4297.2|4306.8|4297.8|4306.8|4297.8|4306.1|4297.1|0
1651473710000|2022-05-02 06:41:50|4306.7|4297.7|4306.7|4297.7|4306.7|4297.7|4306.4|4297.4|0
1651473720000|2022-05-02 06:42:00|4306.6|4297.6|4305.9|4296.9|4306.6|4297.6|4305.8|4296.8|0
1651473730000|2022-05-02 06:42:10|4305.8|4296.8|4306|4297|4306.3|4297.3|4305.8|4296.8|0
1651473740000|2022-05-02 06:42:20|4306.1|4297.1|4306.3|4297.3|4306.3|4297.3|4306.1|4297.1|0
1651473760000|2022-05-02 06:42:40|4306.1|4297.1|4306|4297|4306.3|4297.3|4306|4297|0
1651473770000|2022-05-02 06:42:50|4306.3|4297.3|4306.3|4297.3|4306.3|4297.3|4306.1|4297.1|0
1651473780000|2022-05-02 06:43:00|4306.6|4297.6|4307|4298|4307.3|4298.3|4306.6|4297.6|0
1651473790000|2022-05-02 06:43:10|4307.1|4298.1|4307.9|4298.9|4308|4299|4307|4298|0
1651473800000|2022-05-02 06:43:20|4307.7|4298.7|4307.6|4298.6|4307.9|4298.9|4307.6|4298.6|0
1651473810000|2022-05-02 06:43:30|4307.7|4298.7|4308|4299|4308|4299|4307.6|4298.6|0
1651473820000|2022-05-02 06:43:40|4307.9|4298.9|4307.9|4298.9|4308.6|4299.6|4307.9|4298.9|0
1651473830000|2022-05-02 06:43:50|4308|4299|4308.2|4299.2|4308.2|4299.2|4308|4299|0
1651473840000|2022-05-02 06:44:00|4308|4299|4307|4298|4308|4299|4307|4298|0
1651473850000|2022-05-02 06:44:10|4307.2|4298.2|4307.3|4298.3|4307.3|4298.3|4307.2|4298.2|0
1651473860000|2022-05-02 06:44:20|4307.4|4298.4|4308.9|4299.9|4308.9|4299.9|4307.4|4298.4|0
1651473870000|2022-05-02 06:44:30|4309|4300|4309.2|4300.2|4310.2|4301.2|4309|4300|0
1651473880000|2022-05-02 06:44:40|4309|4300|4308.7|4299.7|4309.6|4300.6|4308.7|4299.7|0
1651473890000|2022-05-02 06:44:50|4308.6|4299.6|4308.1|4299.1|4308.6|4299.6|4308.1|4299.1|0
1651473900000|2022-05-02 06:45:00|4308|4299|4307.7|4298.7|4308|4299|4307.1|4298.1|0
1651473910000|2022-05-02 06:45:10|4308|4299|4308.6|4299.6|4308.9|4299.9|4308|4299|0
1651473920000|2022-05-02 06:45:20|4308.4|4299.4|4308.2|4299.2|4308.4|4299.4|4308.1|4299.1|0
1651473930000|2022-05-02 06:45:30|4308|4299|4308|4299|4308.4|4299.4|4308|4299|0
1651473940000|2022-05-02 06:45:40|4308.1|4299.1|4308.4|4299.4|4308.7|4299.7|4307.9|4298.9|0
1651473950000|2022-05-02 06:45:50|4308|4299|4308|4299|4308.1|4299.1|4307.9|4298.9|0
1651473960000|2022-05-02 06:46:00|4308.1|4299.1|4308.9|4299.9|4308.9|4299.9|4307.9|4298.9|0
1651473970000|2022-05-02 06:46:10|4309|4300|4308.6|4299.6|4309.7|4300.7|4308.6|4299.6|0
1651473980000|2022-05-02 06:46:20|4308.9|4299.9|4308.4|4299.4|4308.9|4299.9|4308.3|4299.3|0
1651473990000|2022-05-02 06:46:30|4308.2|4299.2|4307.9|4298.9|4308.3|4299.3|4307.9|4298.9|0
1651474000000|2022-05-02 06:46:40|4307.7|4298.7|4306.6|4297.6|4307.7|4298.7|4306.4|4297.4|0
1651474010000|2022-05-02 06:46:50|4306.4|4297.4|4306.7|4297.7|4306.9|4297.9|4306.4|4297.4|0
1651474020000|2022-05-02 06:47:00|4306.4|4297.4|4306.1|4297.1|4306.7|4297.7|4306|4297|0
1651474030000|2022-05-02 06:47:10|4306|4297|4306.7|4297.7|4306.9|4297.9|4306|4297|0
1651474040000|2022-05-02 06:47:20|4306.6|4297.6|4306.1|4297.1|4306.9|4297.9|4306.1|4297.1|0
1651474050000|2022-05-02 06:47:30|4306.3|4297.3|4306.4|4297.4|4306.4|4297.4|4306|4297|0
1651474060000|2022-05-02 06:47:40|4306.6|4297.6|4306.6|4297.6|4306.6|4297.6|4306.6|4297.6|0
1651474070000|2022-05-02 06:47:50|4306.7|4297.7|4307|4298|4307|4298|4306.7|4297.7|0
1651474080000|2022-05-02 06:48:00|4307.2|4298.2|4307.6|4298.6|4307.7|4298.7|4307.2|4298.2|0
1651474090000|2022-05-02 06:48:10|4307.7|4298.7|4307.3|4298.3|4307.7|4298.7|4307.3|4298.3|0
1651474100000|2022-05-02 06:48:20|4307.2|4298.2|4307.3|4298.3|4307.6|4298.6|4307.2|4298.2|0
1651474110000|2022-05-02 06:48:30|4307.5|4298.5|4307.2|4298.2|4307.5|4298.5|4307.2|4298.2|0
1651474120000|2022-05-02 06:48:40|4307.5|4298.5|4307.2|4298.2|4307.5|4298.5|4307.2|4298.2|0
1651474140000|2022-05-02 06:49:00|4306.9|4297.9|4306|4297|4306.9|4297.9|4306|4297|0
1651474150000|2022-05-02 06:49:10|4306.2|4297.2|4306.2|4297.2|4306.4|4297.4|4305.9|4296.9|0
1651474160000|2022-05-02 06:49:20|4306.3|4297.3|4306.2|4297.2|4306.4|4297.4|4306.2|4297.2|0
1651474170000|2022-05-02 06:49:30|4306|4297|4305|4296|4306|4297|4305|4296|0
1651474180000|2022-05-02 06:49:40|4304.9|4295.9|4305.6|4296.6|4305.6|4296.6|4304.9|4295.9|0
1651474190000|2022-05-02 06:49:50|4305.4|4296.4|4306|4297|4306|4297|4305.4|4296.4|0
1651474200000|2022-05-02 06:50:00|4305.9|4296.9|4306.3|4297.3|4306.4|4297.4|4305.9|4296.9|0
1651474210000|2022-05-02 06:50:10|4306.2|4297.2|4305.7|4296.7|4306.2|4297.2|4305.7|4296.7|0
1651474220000|2022-05-02 06:50:20|4305.9|4296.9|4305.6|4296.6|4305.9|4296.9|4305.6|4296.6|0
1651474230000|2022-05-02 06:50:30|4306|4297|4307.3|4298.3|4307.3|4298.3|4305.9|4296.9|0
1651474240000|2022-05-02 06:50:40|4307.9|4298.9|4306.5|4297.5|4307.9|4298.9|4306.1|4297.1|0
1651474250000|2022-05-02 06:50:50|4306.4|4297.4|4306.4|4297.4|4306.6|4297.6|4306.3|4297.3|0
1651474260000|2022-05-02 06:51:00|4306.6|4297.6|4306.3|4297.3|4306.6|4297.6|4306|4297|0
1651474270000|2022-05-02 06:51:10|4306|4297|4306.1|4297.1|4306.1|4297.1|4306|4297|0
1651474290000|2022-05-02 06:51:30|4306.4|4297.4|4306.7|4297.7|4306.7|4297.7|4306.4|4297.4|0
1651474300000|2022-05-02 06:51:40|4306.5|4297.5|4307.3|4298.3|4307.3|4298.3|4306.5|4297.5|0
1651474310000|2022-05-02 06:51:50|4307.7|4298.7|4312.1|4303.1|4312.1|4303.1|4307.7|4298.7|0
1651474320000|2022-05-02 06:52:00|4312.2|4303.2|4311.9|4302.9|4312.2|4303.2|4311.9|4302.9|0
1651474330000|2022-05-02 06:52:10|4311.8|4302.8|4311.2|4302.2|4311.9|4302.9|4311.2|4302.2|0
1651474340000|2022-05-02 06:52:20|4311.1|4302.1|4311.4|4302.4|4311.4|4302.4|4311.1|4302.1|0
1651474350000|2022-05-02 06:52:30|4311.5|4302.5|4312.5|4303.5|4312.5|4303.5|4311.5|4302.5|0
1651474360000|2022-05-02 06:52:40|4312.6|4303.6|4312.5|4303.5|4312.8|4303.8|4312.4|4303.4|0
1651474370000|2022-05-02 06:52:50|4312.4|4303.4|4312.1|4303.1|4312.4|4303.4|4312.1|4303.1|0
1651474380000|2022-05-02 06:53:00|4311.9|4302.9|4311.4|4302.4|4311.9|4302.9|4311.2|4302.2|0
1651474390000|2022-05-02 06:53:10|4311.6|4302.6|4311.4|4302.4|4311.9|4302.9|4311.4|4302.4|0
1651474410000|2022-05-02 06:53:30|4311.5|4302.5|4311.2|4302.2|4311.5|4302.5|4311.2|4302.2|0
1651474420000|2022-05-02 06:53:40|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|4311.4|4302.4|0
1651474440000|2022-05-02 06:54:00|4311.5|4302.5|4312.5|4303.5|4312.5|4303.5|4311.5|4302.5|0
1651474450000|2022-05-02 06:54:10|4312.8|4303.8|4312.4|4303.4|4312.8|4303.8|4312|4303|0
1651474460000|2022-05-02 06:54:20|4312.5|4303.5|4312.7|4303.7|4312.7|4303.7|4312.4|4303.4|0
1651474470000|2022-05-02 06:54:30|4312.5|4303.5|4312.7|4303.7|4312.7|4303.7|4312.5|4303.5|0
1651474480000|2022-05-02 06:54:40|4312.4|4303.4|4312.7|4303.7|4312.7|4303.7|4312.4|4303.4|0
1651474490000|2022-05-02 06:54:50|4312.8|4303.8|4312.7|4303.7|4312.8|4303.8|4312.5|4303.5|0
1651474500000|2022-05-02 06:55:00|4312.8|4303.8|4312.1|4303.1|4312.8|4303.8|4312|4303|0
1651474510000|2022-05-02 06:55:10|4312|4303|4312.3|4303.3|4312.3|4303.3|4312|4303|0
1651474520000|2022-05-02 06:55:20|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|4312.4|4303.4|0
1651474530000|2022-05-02 06:55:30|4312.5|4303.5|4313.1|4304.1|4313.1|4304.1|4312.5|4303.5|0
1651474540000|2022-05-02 06:55:40|4313.2|4304.2|4312.7|4303.7|4313.2|4304.2|4312.7|4303.7|0
1651474550000|2022-05-02 06:55:50|4312.5|4303.5|4312.7|4303.7|4312.7|4303.7|4312.5|4303.5|0
1651474560000|2022-05-02 06:56:00|4312.4|4303.4|4312.1|4303.1|4312.5|4303.5|4312.1|4303.1|0
1651474570000|2022-05-02 06:56:10|4312.2|4303.2|4312.4|4303.4|4312.4|4303.4|4312.2|4303.2|0
1651474580000|2022-05-02 06:56:20|4312.5|4303.5|4313|4304|4313|4304|4312.5|4303.5|0
1651474590000|2022-05-02 06:56:30|4313.1|4304.1|4313.2|4304.2|4313.4|4304.4|4313.1|4304.1|0
1651474600000|2022-05-02 06:56:40|4313.4|4304.4|4314|4305|4314|4305|4313.4|4304.4|0
1651474610000|2022-05-02 06:56:50|4313.8|4304.8|4313.7|4304.7|4313.8|4304.8|4313.7|4304.7|0
1651474620000|2022-05-02 06:57:00|4313.3|4304.3|4313.1|4304.1|4313.3|4304.3|4312.4|4303.4|0
1651474630000|2022-05-02 06:57:10|4313.3|4304.3|4313.7|4304.7|4314.1|4305.1|4313.3|4304.3|0
1651474640000|2022-05-02 06:57:20|4313.6|4304.6|4314.4|4305.4|4314.4|4305.4|4313.3|4304.3|0
1651474650000|2022-05-02 06:57:30|4314.3|4305.3|4314.6|4305.6|4314.6|4305.6|4314|4305|0
1651474660000|2022-05-02 06:57:40|4314.5|4305.5|4314.9|4305.9|4315|4306|4314.4|4305.4|0
1651474670000|2022-05-02 06:57:50|4314.7|4305.7|4310.5|4301.5|4315.1|4306.1|4310.4|4301.4|0
1651474680000|2022-05-02 06:58:00|4310.2|4301.2|4311.4|4302.4|4311.8|4302.8|4309.9|4300.9|0
1651474690000|2022-05-02 06:58:10|4311.5|4302.5|4311.5|4302.5|4311.8|4302.8|4311.4|4302.4|0
1651474700000|2022-05-02 06:58:20|4311.8|4302.8|4311.7|4302.7|4312.1|4303.1|4311.5|4302.5|0
1651474710000|2022-05-02 06:58:30|4311.5|4302.5|4311.2|4302.2|4311.5|4302.5|4311.2|4302.2|0
1651474720000|2022-05-02 06:58:40|4311.4|4302.4|4312|4303|4312.4|4303.4|4311.2|4302.2|0
1651474730000|2022-05-02 06:58:50|4312.1|4303.1|4311.7|4302.7|4312.2|4303.2|4311.4|4302.4|0
1651474740000|2022-05-02 06:59:00|4311.6|4302.6|4312|4303|4312|4303|4311.5|4302.5|0
1651474750000|2022-05-02 06:59:10|4312.1|4303.1|4312|4303|4312.8|4303.8|4312|4303|0
1651474760000|2022-05-02 06:59:20|4312.2|4303.2|4311.8|4302.8|4312.4|4303.4|4311.7|4302.7|0
1651474770000|2022-05-02 06:59:30|4312|4303|4311.9|4302.9|4312.3|4303.3|4311.7|4302.7|0
1651474780000|2022-05-02 06:59:40|4311.8|4302.8|4311.1|4302.1|4312.1|4303.1|4311.1|4302.1|0
1651474790000|2022-05-02 06:59:50|4311.2|4302.2|4311.4|4302.4|4311.4|4302.4|4310.8|4301.8|0
1651474800000|2022-05-02 07:00:00|4311.5|4302.5|4310.6|4301.6|4312.2|4303.2|4309.8|4300.8|0
1651474810000|2022-05-02 07:00:10|4310.8|4301.8|4311.2|4302.2|4311.2|4302.2|4310.5|4301.5|0
1651474820000|2022-05-02 07:00:20|4311.1|4302.1|4310.9|4301.9|4312.4|4303.4|4310.9|4301.9|0
1651474830000|2022-05-02 07:00:30|4311.2|4302.2|4311.8|4302.8|4312.1|4303.1|4310.5|4301.5|0
1651474840000|2022-05-02 07:00:40|4312|4303|4310.9|4301.9|4312|4303|4310.9|4301.9|0
1651474850000|2022-05-02 07:00:50|4310.8|4301.8|4309.6|4300.6|4310.9|4301.9|4309.3|4300.3|0
1651474860000|2022-05-02 07:01:00|4309.5|4300.5|4310.2|4301.2|4310.5|4301.5|4309.5|4300.5|0
1651474870000|2022-05-02 07:01:10|4310.4|4301.4|4307.6|4298.6|4311.3|4302.3|4307.6|4298.6|0
1651474880000|2022-05-02 07:01:20|4307.5|4298.5|4305.7|4296.7|4307.5|4298.5|4305.7|4296.7|0
1651474890000|2022-05-02 07:01:30|4305.6|4296.6|4306.6|4297.6|4306.9|4297.9|4305.3|4296.3|0
1651474900000|2022-05-02 07:01:40|4306.7|4297.7|4309.2|4300.2|4309.2|4300.2|4306.6|4297.6|0
1651474910000|2022-05-02 07:01:50|4309|4300|4309.6|4300.6|4310.6|4301.6|4309|4300|0
1651474920000|2022-05-02 07:02:00|4309.4|4300.4|4311.8|4302.8|4311.8|4302.8|4308|4299|0
1651474930000|2022-05-02 07:02:10|4312|4303|4313|4304|4313|4304|4311.9|4302.9|0
1651474940000|2022-05-02 07:02:20|4312.8|4303.8|4312.7|4303.7|4313.1|4304.1|4312.2|4303.2|0
1651474950000|2022-05-02 07:02:30|4312.5|4303.5|4312.8|4303.8|4313.1|4304.1|4312.4|4303.4|0
1651474960000|2022-05-02 07:02:40|4312.7|4303.7|4313.3|4304.3|4313.3|4304.3|4312.3|4303.3|0
1651474970000|2022-05-02 07:02:50|4313.1|4304.1|4313.3|4304.3|4313.4|4304.4|4312.8|4303.8|0
1651474980000|2022-05-02 07:03:00|4313.4|4304.4|4312.5|4303.5|4313.4|4304.4|4312.3|4303.3|0
1651474990000|2022-05-02 07:03:10|4312.8|4303.8|4313.3|4304.3|4313.3|4304.3|4312.5|4303.5|0
1651475000000|2022-05-02 07:03:20|4313.1|4304.1|4311.5|4302.5|4313.3|4304.3|4311.1|4302.1|0
1651475010000|2022-05-02 07:03:30|4311.3|4302.3|4310.8|4301.8|4311.5|4302.5|4310.7|4301.7|0
1651475020000|2022-05-02 07:03:40|4311|4302|4309.1|4300.1|4311|4302|4308.5|4299.5|0
1651475030000|2022-05-02 07:03:50|4308.9|4299.9|4309.8|4300.8|4310|4301|4308.9|4299.9|0
1651475040000|2022-05-02 07:04:00|4310|4301|4311.4|4302.4|4311.5|4302.5|4309.4|4300.4|0
1651475050000|2022-05-02 07:04:10|4310.7|4301.7|4311.8|4302.8|4312|4303|4310.4|4301.4|0
1651475060000|2022-05-02 07:04:20|4311.7|4302.7|4312.3|4303.3|4312.8|4303.8|4311.2|4302.2|0
1651475070000|2022-05-02 07:04:30|4312.1|4303.1|4312.7|4303.7|4312.8|4303.8|4312.1|4303.1|0
1651475080000|2022-05-02 07:04:40|4312.8|4303.8|4312.5|4303.5|4312.8|4303.8|4312.3|4303.3|0
1651475090000|2022-05-02 07:04:50|4312.7|4303.7|4313.1|4304.1|4313.3|4304.3|4312.5|4303.5|0
1651475100000|2022-05-02 07:05:00|4313|4304|4312.4|4303.4|4313|4304|4312|4303|0
1651475110000|2022-05-02 07:05:10|4312.1|4303.1|4312|4303|4312.1|4303.1|4311.5|4302.5|0
1651475120000|2022-05-02 07:05:20|4311.7|4302.7|4311.8|4302.8|4312.4|4303.4|4311.4|4302.4|0
1651475130000|2022-05-02 07:05:30|4312|4303|4312.9|4303.9|4313.4|4304.4|4312|4303|0
1651475140000|2022-05-02 07:05:40|4312.7|4303.7|4314.3|4305.3|4315.6|4306.6|4312.7|4303.7|0
1651475150000|2022-05-02 07:05:50|4314.4|4305.4|4316|4307|4316|4307|4314.4|4305.4|0
1651475160000|2022-05-02 07:06:00|4315.8|4306.8|4317.1|4308.1|4317.1|4308.1|4315.4|4306.4|0
1651475170000|2022-05-02 07:06:10|4317.4|4308.4|4315.8|4306.8|4317.7|4308.7|4315.8|4306.8|0
1651475180000|2022-05-02 07:06:20|4315.9|4306.9|4316.5|4307.5|4316.6|4307.6|4315.9|4306.9|0
1651475190000|2022-05-02 07:06:30|4316.6|4307.6|4316.3|4307.3|4316.9|4307.9|4316.3|4307.3|0
1651475200000|2022-05-02 07:06:40|4316.2|4307.2|4315.9|4306.9|4316.9|4307.9|4315.9|4306.9|0
1651475210000|2022-05-02 07:06:50|4316|4307|4315.4|4306.4|4316.3|4307.3|4315|4306|0
1651475220000|2022-05-02 07:07:00|4315.7|4306.7|4316.3|4307.3|4316.6|4307.6|4315.3|4306.3|0
1651475230000|2022-05-02 07:07:10|4316.1|4307.1|4314.3|4305.3|4316.8|4307.8|4314.3|4305.3|0
1651475240000|2022-05-02 07:07:20|4314.6|4305.6|4314.6|4305.6|4315|4306|4314.6|4305.6|0
1651475250000|2022-05-02 07:07:30|4314.3|4305.3|4313.2|4304.2|4314.3|4305.3|4313.2|4304.2|0
1651475260000|2022-05-02 07:07:40|4313.1|4304.1|4313.8|4304.8|4314|4305|4312.8|4303.8|0
1651475270000|2022-05-02 07:07:50|4313.6|4304.6|4313.4|4304.4|4313.6|4304.6|4312.8|4303.8|0
1651475280000|2022-05-02 07:08:00|4313.1|4304.1|4313|4304|4313.3|4304.3|4312.7|4303.7|0
1651475290000|2022-05-02 07:08:10|4312.8|4303.8|4312.1|4303.1|4313|4304|4312.1|4303.1|0
1651475300000|2022-05-02 07:08:20|4312|4303|4311.5|4302.5|4312.4|4303.4|4311.5|4302.5|0
1651475310000|2022-05-02 07:08:30|4311.2|4302.2|4310.4|4301.4|4311.2|4302.2|4310.1|4301.1|0
1651475320000|2022-05-02 07:08:40|4310.2|4301.2|4309.6|4300.6|4310.4|4301.4|4309.5|4300.5|0
1651475330000|2022-05-02 07:08:50|4309.8|4300.8|4312.2|4303.2|4312.2|4303.2|4309.8|4300.8|0
1651475340000|2022-05-02 07:09:00|4312.4|4303.4|4312.1|4303.1|4312.7|4303.7|4312.1|4303.1|0
1651475350000|2022-05-02 07:09:10|4312.4|4303.4|4313.1|4304.1|4313.1|4304.1|4312.4|4303.4|0
1651475360000|2022-05-02 07:09:20|4313.4|4304.4|4315.1|4306.1|4315.9|4306.9|4313.4|4304.4|0
1651475370000|2022-05-02 07:09:30|4315.3|4306.3|4314.4|4305.4|4315.3|4306.3|4314.4|4305.4|0
1651475380000|2022-05-02 07:09:40|4314.3|4305.3|4313.3|4304.3|4314.4|4305.4|4313.3|4304.3|0
1651475390000|2022-05-02 07:09:50|4313|4304|4313.1|4304.1|4313.4|4304.4|4312.5|4303.5|0
1651475400000|2022-05-02 07:10:00|4312.8|4303.8|4311.8|4302.8|4313|4304|4311.8|4302.8|0
1651475410000|2022-05-02 07:10:10|4312|4303|4311.2|4302.2|4312|4303|4311|4302|0
1651475420000|2022-05-02 07:10:20|4311.1|4302.1|4312.3|4303.3|4312.3|4303.3|4311|4302|0
1651475430000|2022-05-02 07:10:30|4312.5|4303.5|4311.7|4302.7|4312.5|4303.5|4311|4302|0
1651475440000|2022-05-02 07:10:40|4311.5|4302.5|4311.8|4302.8|4311.8|4302.8|4311.1|4302.1|0
1651475450000|2022-05-02 07:10:50|4312|4303|4311.7|4302.7|4312|4303|4311.4|4302.4|0
1651475460000|2022-05-02 07:11:00|4311.9|4302.9|4311.4|4302.4|4312|4303|4311.4|4302.4|0
1651475470000|2022-05-02 07:11:10|4311.3|4302.3|4311.7|4302.7|4312|4303|4311.3|4302.3|0
1651475480000|2022-05-02 07:11:20|4311.8|4302.8|4311|4302|4312.1|4303.1|4311|4302|0
1651475490000|2022-05-02 07:11:30|4311.2|4302.2|4310.5|4301.5|4311.4|4302.4|4310.4|4301.4|0
1651475500000|2022-05-02 07:11:40|4310.2|4301.2|4310.1|4301.1|4310.4|4301.4|4309.6|4300.6|0
1651475510000|2022-05-02 07:11:50|4310.5|4301.5|4310.2|4301.2|4310.6|4301.6|4310.2|4301.2|0
1651475520000|2022-05-02 07:12:00|4309.9|4300.9|4309.8|4300.8|4310.2|4301.2|4309.6|4300.6|0
1651475530000|2022-05-02 07:12:10|4309.6|4300.6|4309.9|4300.9|4309.9|4300.9|4309.6|4300.6|0
1651475540000|2022-05-02 07:12:20|4310.1|4301.1|4308|4299|4310.1|4301.1|4308|4299|0
1651475550000|2022-05-02 07:12:30|4307.9|4298.9|4307.7|4298.7|4308|4299|4307.5|4298.5|0
1651475560000|2022-05-02 07:12:40|4307.3|4298.3|4307.9|4298.9|4307.9|4298.9|4307.3|4298.3|0
1651475570000|2022-05-02 07:12:50|4307.6|4298.6|4307.9|4298.9|4308.1|4299.1|4307.3|4298.3|0
1651475580000|2022-05-02 07:13:00|4307.8|4298.8|4308|4299|4309.5|4300.5|4307.8|4298.8|0
1651475590000|2022-05-02 07:13:10|4308.2|4299.2|4308.6|4299.6|4308.8|4299.8|4308.2|4299.2|0
1651475600000|2022-05-02 07:13:20|4308.9|4299.9|4311.3|4302.3|4311.5|4302.5|4308.9|4299.9|0
1651475610000|2022-05-02 07:13:30|4310.9|4301.9|4310.9|4301.9|4311.1|4302.1|4310.2|4301.2|0
1651475620000|2022-05-02 07:13:40|4311.1|4302.1|4312.5|4303.5|4312.5|4303.5|4311.1|4302.1|0
1651475630000|2022-05-02 07:13:50|4312.4|4303.4|4312.9|4303.9|4313.7|4304.7|4312.4|4303.4|0
1651475640000|2022-05-02 07:14:00|4313.1|4304.1|4312.9|4303.9|4313.1|4304.1|4312.8|4303.8|0
1651475650000|2022-05-02 07:14:10|4313.1|4304.1|4314.3|4305.3|4314.3|4305.3|4313.1|4304.1|0
1651475660000|2022-05-02 07:14:20|4314.1|4305.1|4315.3|4306.3|4315.4|4306.4|4313.8|4304.8|0
1651475670000|2022-05-02 07:14:30|4315.4|4306.4|4315.4|4306.4|4317.1|4308.1|4315.4|4306.4|0
1651475680000|2022-05-02 07:14:40|4315.6|4306.6|4315.9|4306.9|4316.6|4307.6|4315.4|4306.4|0
1651475690000|2022-05-02 07:14:50|4315.7|4306.7|4316.2|4307.2|4316.3|4307.3|4315|4306|0
1651475700000|2022-05-02 07:15:00|4316|4307|4314.1|4305.1|4316.3|4307.3|4314|4305|0
1651475710000|2022-05-02 07:15:10|4314.6|4305.6|4316.9|4307.9|4316.9|4307.9|4314.4|4305.4|0
1651475720000|2022-05-02 07:15:20|4317|4308|4317.4|4308.4|4317.4|4308.4|4317|4308|0
1651475730000|2022-05-02 07:15:30|4317.6|4308.6|4316.9|4307.9|4317.6|4308.6|4316.9|4307.9|0
1651475740000|2022-05-02 07:15:40|4317|4308|4316.9|4307.9|4317.3|4308.3|4316.9|4307.9|0
1651475750000|2022-05-02 07:15:50|4317.1|4308.1|4317.1|4308.1|4317.4|4308.4|4316.9|4307.9|0
1651475760000|2022-05-02 07:16:00|4317.4|4308.4|4316.4|4307.4|4317.4|4308.4|4316.4|4307.4|0
1651475770000|2022-05-02 07:16:10|4316.6|4307.6|4316.4|4307.4|4316.9|4307.9|4316.4|4307.4|0
1651475780000|2022-05-02 07:16:20|4316.2|4307.2|4316.2|4307.2|4316.2|4307.2|4316.2|4307.2|0
1651475790000|2022-05-02 07:16:30|4316.4|4307.4|4314.3|4305.3|4316.4|4307.4|4314|4305|0
1651475800000|2022-05-02 07:16:40|4314.4|4305.4|4315|4306|4315.6|4306.6|4314.1|4305.1|0
1651475810000|2022-05-02 07:16:50|4315.1|4306.1|4315.1|4306.1|4315.3|4306.3|4314.9|4305.9|0
1651475820000|2022-05-02 07:17:00|4315|4306|4314.9|4305.9|4315|4306|4314.6|4305.6|0
1651475830000|2022-05-02 07:17:10|4314.6|4305.6|4313.1|4304.1|4314.6|4305.6|4313.1|4304.1|0
1651475840000|2022-05-02 07:17:20|4313.4|4304.4|4313.4|4304.4|4313.9|4304.9|4313.3|4304.3|0
1651475850000|2022-05-02 07:17:30|4313.3|4304.3|4313.6|4304.6|4313.7|4304.7|4313.1|4304.1|0
1651475860000|2022-05-02 07:17:40|4313.7|4304.7|4313.4|4304.4|4313.7|4304.7|4313.4|4304.4|0
1651475870000|2022-05-02 07:17:50|4313.6|4304.6|4312.6|4303.6|4313.6|4304.6|4312.6|4303.6|0
1651475880000|2022-05-02 07:18:00|4312.4|4303.4|4311.6|4302.6|4312.4|4303.4|4311.4|4302.4|0
1651475890000|2022-05-02 07:18:10|4311.4|4302.4|4311.1|4302.1|4311.4|4302.4|4310.4|4301.4|0
1651475900000|2022-05-02 07:18:20|4311.5|4302.5|4311.4|4302.4|4311.6|4302.6|4311.3|4302.3|0
1651475910000|2022-05-02 07:18:30|4311.3|4302.3|4310.8|4301.8|4311.3|4302.3|4310.7|4301.7|0
1651475920000|2022-05-02 07:18:40|4311|4302|4309.4|4300.4|4311|4302|4309.4|4300.4|0
1651475930000|2022-05-02 07:18:50|4309.1|4300.1|4308.1|4299.1|4309.1|4300.1|4307.9|4298.9|0
1651475940000|2022-05-02 07:19:00|4308.5|4299.5|4308.2|4299.2|4308.6|4299.6|4308.2|4299.2|0
1651475950000|2022-05-02 07:19:10|4308.1|4299.1|4308.5|4299.5|4309.2|4300.2|4308.1|4299.1|0
1651475960000|2022-05-02 07:19:20|4308.4|4299.4|4308.4|4299.4|4308.9|4299.9|4308.2|4299.2|0
1651475970000|2022-05-02 07:19:30|4308.1|4299.1|4307.1|4298.1|4308.2|4299.2|4306.9|4297.9|0
1651475980000|2022-05-02 07:19:40|4307.3|4298.3|4307.6|4298.6|4308.4|4299.4|4307.3|4298.3|0
1651475990000|2022-05-02 07:19:50|4307.8|4298.8|4308.2|4299.2|4308.4|4299.4|4307.6|4298.6|0
1651476000000|2022-05-02 07:20:00|4308.1|4299.1|4307.6|4298.6|4308.4|4299.4|4307.3|4298.3|0
1651476010000|2022-05-02 07:20:10|4307.5|4298.5|4306.6|4297.6|4307.5|4298.5|4306.2|4297.2|0
1651476020000|2022-05-02 07:20:20|4306.5|4297.5|4306.6|4297.6|4306.9|4297.9|4306.2|4297.2|0
1651476030000|2022-05-02 07:20:30|4306.5|4297.5|4306.8|4297.8|4307|4298|4306.5|4297.5|0
1651476040000|2022-05-02 07:20:40|4306.9|4297.9|4306.7|4297.7|4307.6|4298.6|4306.7|4297.7|0
1651476050000|2022-05-02 07:20:50|4306.6|4297.6|4306.9|4297.9|4306.9|4297.9|4306.6|4297.6|0
1651476060000|2022-05-02 07:21:00|4306.7|4297.7|4306.5|4297.5|4306.9|4297.9|4306.3|4297.3|0
1651476070000|2022-05-02 07:21:10|4306.3|4297.3|4305.6|4296.6|4306.8|4297.8|4305.6|4296.6|0
1651476080000|2022-05-02 07:21:20|4304.9|4295.9|4305.3|4296.3|4305.7|4296.7|4304.7|4295.7|0
1651476090000|2022-05-02 07:21:30|4305.4|4296.4|4303.6|4294.6|4305.7|4296.7|4303.6|4294.6|0
1651476100000|2022-05-02 07:21:40|4303.7|4294.7|4302.3|4293.3|4304.3|4295.3|4302.1|4293.1|0
1651476110000|2022-05-02 07:21:50|4302.5|4293.5|4303.1|4294.1|4304.1|4295.1|4302.5|4293.5|0
1651476120000|2022-05-02 07:22:00|4303.4|4294.4|4302.7|4293.7|4303.5|4294.5|4302.4|4293.4|0
1651476130000|2022-05-02 07:22:10|4302.9|4293.9|4302.5|4293.5|4303.1|4294.1|4302.1|4293.1|0
1651476140000|2022-05-02 07:22:20|4302.7|4293.7|4301.9|4292.9|4303.5|4294.5|4301.9|4292.9|0
1651476150000|2022-05-02 07:22:30|4301.8|4292.8|4301.8|4292.8|4302.3|4293.3|4300.9|4291.9|0
1651476160000|2022-05-02 07:22:40|4301.9|4292.9|4301.9|4292.9|4302.5|4293.5|4301.6|4292.6|0
1651476170000|2022-05-02 07:22:50|4301.8|4292.8|4303.5|4294.5|4303.6|4294.6|4301.8|4292.8|0
1651476180000|2022-05-02 07:23:00|4303.6|4294.6|4304.5|4295.5|4305.2|4296.2|4303.6|4294.6|0
1651476190000|2022-05-02 07:23:10|4304.4|4295.4|4304.4|4295.4|4304.9|4295.9|4304.1|4295.1|0
1651476200000|2022-05-02 07:23:20|4304.5|4295.5|4304.7|4295.7|4304.7|4295.7|4304.5|4295.5|0
1651476210000|2022-05-02 07:23:30|4304.5|4295.5|4302.6|4293.6|4304.7|4295.7|4302.6|4293.6|0
1651476220000|2022-05-02 07:23:40|4302.8|4293.8|4303.1|4294.1|4303.5|4294.5|4302.8|4293.8|0
1651476230000|2022-05-02 07:23:50|4303.4|4294.4|4304.2|4295.2|4304.2|4295.2|4303.4|4294.4|0
1651476240000|2022-05-02 07:24:00|4304|4295|4304.2|4295.2|4304.2|4295.2|4303.7|4294.7|0
1651476250000|2022-05-02 07:24:10|4304.4|4295.4|4305.1|4296.1|4305.5|4296.5|4304.2|4295.2|0
1651476260000|2022-05-02 07:24:20|4305.3|4296.3|4306.4|4297.4|4306.6|4297.6|4305.3|4296.3|0
1651476270000|2022-05-02 07:24:30|4306.6|4297.6|4305.9|4296.9|4306.6|4297.6|4305.5|4296.5|0
1651476280000|2022-05-02 07:24:40|4306|4297|4304.8|4295.8|4306.4|4297.4|4304.5|4295.5|0
1651476290000|2022-05-02 07:24:50|4305|4296|4304.3|4295.3|4305|4296|4304.1|4295.1|0
1651476300000|2022-05-02 07:25:00|4304.4|4295.4|4304.3|4295.3|4305|4296|4303.7|4294.7|0
1651476310000|2022-05-02 07:25:10|4304.1|4295.1|4303.4|4294.4|4304.3|4295.3|4303.4|4294.4|0
1651476320000|2022-05-02 07:25:20|4303.2|4294.2|4304.1|4295.1|4304.6|4295.6|4303.2|4294.2|0
1651476330000|2022-05-02 07:25:30|4304.3|4295.3|4305.7|4296.7|4305.7|4296.7|4304.3|4295.3|0
1651476340000|2022-05-02 07:25:40|4305.6|4296.6|4306.2|4297.2|4306.7|4297.7|4305.6|4296.6|0
1651476350000|2022-05-02 07:25:50|4306.3|4297.3|4306.4|4297.4|4306.9|4297.9|4306.2|4297.2|0
1651476360000|2022-05-02 07:26:00|4306.3|4297.3|4306.6|4297.6|4306.7|4297.7|4305.4|4296.4|0
1651476370000|2022-05-02 07:26:10|4306.7|4297.7|4306.7|4297.7|4306.7|4297.7|4306.1|4297.1|0
1651476380000|2022-05-02 07:26:20|4306.9|4297.9|4308.5|4299.5|4308.6|4299.6|4306.9|4297.9|0
1651476390000|2022-05-02 07:26:30|4308.6|4299.6|4309.3|4300.3|4309.8|4300.8|4308.5|4299.5|0
1651476400000|2022-05-02 07:26:40|4309.2|4300.2|4309.8|4300.8|4309.8|4300.8|4309.2|4300.2|0
1651476410000|2022-05-02 07:26:50|4310.1|4301.1|4310.8|4301.8|4311.4|4302.4|4309.9|4300.9|0
1651476420000|2022-05-02 07:27:00|4310.5|4301.5|4310.1|4301.1|4310.5|4301.5|4309.5|4300.5|0
1651476430000|2022-05-02 07:27:10|4309.8|4300.8|4308.9|4299.9|4309.8|4300.8|4308.9|4299.9|0
1651476440000|2022-05-02 07:27:20|4308.8|4299.8|4309.3|4300.3|4309.5|4300.5|4308.6|4299.6|0
1651476450000|2022-05-02 07:27:30|4309.5|4300.5|4309.3|4300.3|4309.5|4300.5|4308.6|4299.6|0
1651476460000|2022-05-02 07:27:40|4309.1|4300.1|4310.3|4301.3|4310.5|4301.5|4309.1|4300.1|0
1651476470000|2022-05-02 07:27:50|4310.5|4301.5|4310.3|4301.3|4310.6|4301.6|4310.2|4301.2|0
1651476480000|2022-05-02 07:28:00|4310.5|4301.5|4310.3|4301.3|4310.5|4301.5|4309.9|4300.9|0
1651476490000|2022-05-02 07:28:10|4310.1|4301.1|4309.3|4300.3|4310.1|4301.1|4309|4300|0
1651476500000|2022-05-02 07:28:20|4309.5|4300.5|4309.2|4300.2|4309.5|4300.5|4309.2|4300.2|0
1651476510000|2022-05-02 07:28:30|4309.3|4300.3|4309.3|4300.3|4309.8|4300.8|4309|4300|0
1651476520000|2022-05-02 07:28:40|4309.2|4300.2|4310.1|4301.1|4310.1|4301.1|4308.9|4299.9|0
1651476530000|2022-05-02 07:28:50|4310.2|4301.2|4311.4|4302.4|4311.6|4302.6|4310.2|4301.2|0
1651476540000|2022-05-02 07:29:00|4311.5|4302.5|4310.9|4301.9|4311.5|4302.5|4310.9|4301.9|0
1651476550000|2022-05-02 07:29:10|4311.6|4302.6|4312.9|4303.9|4312.9|4303.9|4311.6|4302.6|0
1651476560000|2022-05-02 07:29:20|4313.1|4304.1|4312.4|4303.4|4313.1|4304.1|4311.8|4302.8|0
1651476570000|2022-05-02 07:29:30|4312.5|4303.5|4313.2|4304.2|4313.4|4304.4|4312.4|4303.4|0
1651476580000|2022-05-02 07:29:40|4313.4|4304.4|4313.7|4304.7|4314.4|4305.4|4313.1|4304.1|0
1651476590000|2022-05-02 07:29:50|4313.5|4304.5|4313.5|4304.5|4314|4305|4312.9|4303.9|0
1651476600000|2022-05-02 07:30:00|4313.2|4304.2|4311.1|4302.1|4313.5|4304.5|4310.7|4301.7|0
1651476610000|2022-05-02 07:30:10|4310.7|4301.7|4309.8|4300.8|4310.9|4301.9|4309.8|4300.8|0
1651476620000|2022-05-02 07:30:20|4309.6|4300.6|4308.9|4299.9|4310.1|4301.1|4308.9|4299.9|0
1651476630000|2022-05-02 07:30:30|4308.8|4299.8|4307.2|4298.2|4308.8|4299.8|4306.8|4297.8|0
1651476640000|2022-05-02 07:30:40|4307.6|4298.6|4307.8|4298.8|4307.9|4298.9|4307.5|4298.5|0
1651476650000|2022-05-02 07:30:50|4307.6|4298.6|4303.6|4294.6|4307.6|4298.6|4303.6|4294.6|0
1651476660000|2022-05-02 07:31:00|4303.5|4294.5|4303.6|4294.6|4303.6|4294.6|4302.7|4293.7|0
1651476670000|2022-05-02 07:31:10|4303.4|4294.4|4300|4291|4303.4|4294.4|4299.3|4290.3|0
1651476680000|2022-05-02 07:31:20|4299.9|4290.9|4302.6|4293.6|4303.2|4294.2|4299.7|4290.7|0
1651476690000|2022-05-02 07:31:30|4302.5|4293.5|4301.4|4292.4|4302.9|4293.9|4300.7|4291.7|0
1651476700000|2022-05-02 07:31:40|4301.2|4292.2|4299.3|4290.3|4301.2|4292.2|4299.1|4290.1|0
1651476710000|2022-05-02 07:31:50|4299.4|4290.4|4300.6|4291.6|4300.6|4291.6|4299.1|4290.1|0
1651476720000|2022-05-02 07:32:00|4300.4|4291.4|4302.6|4293.6|4302.6|4293.6|4300.4|4291.4|0
1651476730000|2022-05-02 07:32:10|4302.3|4293.3|4303|4294|4304.5|4295.5|4302.3|4293.3|0
1651476740000|2022-05-02 07:32:20|4303.2|4294.2|4303.9|4294.9|4304.2|4295.2|4303.2|4294.2|0
1651476750000|2022-05-02 07:32:30|4304.4|4295.4|4304.9|4295.9|4305|4296|4304.4|4295.4|0
1651476760000|2022-05-02 07:32:40|4305|4296|4303.3|4294.3|4305|4296|4302.9|4293.9|0
1651476770000|2022-05-02 07:32:50|4303.6|4294.6|4302.7|4293.7|4303.9|4294.9|4302.7|4293.7|0
1651476780000|2022-05-02 07:33:00|4303|4294|4304.3|4295.3|4304.3|4295.3|4302.8|4293.8|0
1651476790000|2022-05-02 07:33:10|4304|4295|4302.3|4293.3|4304|4295|4301.7|4292.7|0
1651476800000|2022-05-02 07:33:20|4302.6|4293.6|4305.2|4296.2|4305.2|4296.2|4302.6|4293.6|0
1651476810000|2022-05-02 07:33:30|4305.5|4296.5|4305.3|4296.3|4305.6|4296.6|4304.8|4295.8|0
1651476820000|2022-05-02 07:33:40|4305.6|4296.6|4306.2|4297.2|4306.2|4297.2|4305.6|4296.6|0
1651476830000|2022-05-02 07:33:50|4306.3|4297.3|4305.2|4296.2|4306.3|4297.3|4304.9|4295.9|0
1651476840000|2022-05-02 07:34:00|4305.3|4296.3|4304.9|4295.9|4305.8|4296.8|4304.8|4295.8|0
1651476850000|2022-05-02 07:34:10|4304.8|4295.8|4305.3|4296.3|4305.4|4296.4|4304.8|4295.8|0
1651476860000|2022-05-02 07:34:20|4305.8|4296.8|4306.3|4297.3|4306.5|4297.5|4305.8|4296.8|0
1651476870000|2022-05-02 07:34:30|4306.2|4297.2|4302.7|4293.7|4306.2|4297.2|4302.7|4293.7|0
1651476880000|2022-05-02 07:34:40|4302.6|4293.6|4303.5|4294.5|4304.3|4295.3|4302.6|4293.6|0
1651476890000|2022-05-02 07:34:50|4303.2|4294.2|4303.6|4294.6|4303.6|4294.6|4302.7|4293.7|0
1651476900000|2022-05-02 07:35:00|4303.5|4294.5|4302.7|4293.7|4303.5|4294.5|4301.8|4292.8|0
1651476910000|2022-05-02 07:35:10|4302.6|4293.6|4302|4293|4302.8|4293.8|4301.9|4292.9|0
1651476920000|2022-05-02 07:35:20|4302.2|4293.2|4302.5|4293.5|4302.5|4293.5|4301.6|4292.6|0
1651476930000|2022-05-02 07:35:30|4302.9|4293.9|4302.7|4293.7|4303.3|4294.3|4302.7|4293.7|0
1651476940000|2022-05-02 07:35:40|4302.9|4293.9|4302.6|4293.6|4303.2|4294.2|4302.6|4293.6|0
1651476950000|2022-05-02 07:35:50|4302.5|4293.5|4303.5|4294.5|4303.5|4294.5|4302.5|4293.5|0
1651476960000|2022-05-02 07:36:00|4304.1|4295.1|4305.6|4296.6|4305.8|4296.8|4304.1|4295.1|0
1651476970000|2022-05-02 07:36:10|4305.5|4296.5|4306.4|4297.4|4306.5|4297.5|4305.5|4296.5|0
1651476980000|2022-05-02 07:36:20|4306.5|4297.5|4306.1|4297.1|4306.7|4297.7|4305.5|4296.5|0
1651476990000|2022-05-02 07:36:30|4305.8|4296.8|4306.3|4297.3|4306.6|4297.6|4305.6|4296.6|0
1651477000000|2022-05-02 07:36:40|4306.2|4297.2|4306.5|4297.5|4307.1|4298.1|4306.2|4297.2|0
1651477010000|2022-05-02 07:36:50|4306.3|4297.3|4306.2|4297.2|4306.3|4297.3|4306|4297|0
1651477020000|2022-05-02 07:37:00|4306.3|4297.3|4304.9|4295.9|4306.3|4297.3|4304.7|4295.7|0
1651477030000|2022-05-02 07:37:10|4305|4296|4306.3|4297.3|4306.5|4297.5|4304.9|4295.9|0
1651477040000|2022-05-02 07:37:20|4306.6|4297.6|4306.9|4297.9|4307.2|4298.2|4306.6|4297.6|0
1651477050000|2022-05-02 07:37:30|4307.1|4298.1|4307.3|4298.3|4307.5|4298.5|4306.9|4297.9|0
1651477060000|2022-05-02 07:37:40|4307.2|4298.2|4308.9|4299.9|4308.9|4299.9|4307.2|4298.2|0
1651477070000|2022-05-02 07:37:50|4308.8|4299.8|4308.1|4299.1|4308.9|4299.9|4308.1|4299.1|0
1651477080000|2022-05-02 07:38:00|4308.4|4299.4|4309.1|4300.1|4309.2|4300.2|4308.4|4299.4|0
1651477090000|2022-05-02 07:38:10|4309|4300|4309.4|4300.4|4309.6|4300.6|4309|4300|0
1651477100000|2022-05-02 07:38:20|4309.5|4300.5|4309.5|4300.5|4309.7|4300.7|4309.1|4300.1|0
1651477110000|2022-05-02 07:38:30|4309.4|4300.4|4309.8|4300.8|4309.8|4300.8|4309.4|4300.4|0
1651477120000|2022-05-02 07:38:40|4309.7|4300.7|4309.2|4300.2|4309.9|4300.9|4309.1|4300.1|0
1651477130000|2022-05-02 07:38:50|4309.4|4300.4|4309.5|4300.5|4309.5|4300.5|4309.2|4300.2|0
1651477140000|2022-05-02 07:39:00|4309.4|4300.4|4309.8|4300.8|4310.3|4301.3|4309.3|4300.3|0
1651477150000|2022-05-02 07:39:10|4309.9|4300.9|4309.4|4300.4|4309.9|4300.9|4309.1|4300.1|0
1651477160000|2022-05-02 07:39:20|4309.2|4300.2|4309.2|4300.2|4309.5|4300.5|4309.1|4300.1|0
1651477170000|2022-05-02 07:39:30|4309.1|4300.1|4308.7|4299.7|4309.2|4300.2|4307.8|4298.8|0
1651477180000|2022-05-02 07:39:40|4308.8|4299.8|4310.5|4301.5|4311.1|4302.1|4308.8|4299.8|0
1651477190000|2022-05-02 07:39:50|4310.7|4301.7|4311.3|4302.3|4311.4|4302.4|4310.4|4301.4|0
1651477200000|2022-05-02 07:40:00|4311.4|4302.4|4311|4302|4311.4|4302.4|4310.7|4301.7|0
1651477210000|2022-05-02 07:40:10|4311.1|4302.1|4310.8|4301.8|4312.1|4303.1|4310.7|4301.7|0
1651477220000|2022-05-02 07:40:20|4311.2|4302.2|4310.7|4301.7|4311.4|4302.4|4310.7|4301.7|0
1651477230000|2022-05-02 07:40:30|4310.9|4301.9|4310.7|4301.7|4310.9|4301.9|4310.7|4301.7|0
1651477240000|2022-05-02 07:40:40|4310.8|4301.8|4311.2|4302.2|4311.2|4302.2|4310.7|4301.7|0
1651477250000|2022-05-02 07:40:50|4310.9|4301.9|4308.3|4299.3|4310.9|4301.9|4308.3|4299.3|0
1651477260000|2022-05-02 07:41:00|4308.5|4299.5|4307|4298|4308.5|4299.5|4306.9|4297.9|0
1651477270000|2022-05-02 07:41:10|4307.2|4298.2|4308.9|4299.9|4309.1|4300.1|4307.2|4298.2|0
1651477280000|2022-05-02 07:41:20|4309|4300|4309|4300|4309.3|4300.3|4308.8|4299.8|0
1651477290000|2022-05-02 07:41:30|4309.2|4300.2|4310|4301|4310|4301|4308.7|4299.7|0
1651477300000|2022-05-02 07:41:40|4310.1|4301.1|4310.1|4301.1|4310.5|4301.5|4309.7|4300.7|0
1651477310000|2022-05-02 07:41:50|4309.8|4300.8|4309|4300|4309.8|4300.8|4308.8|4299.8|0
1651477320000|2022-05-02 07:42:00|4308.9|4299.9|4308.8|4299.8|4309|4300|4308.8|4299.8|0
1651477330000|2022-05-02 07:42:10|4308.9|4299.9|4308.6|4299.6|4308.9|4299.9|4308|4299|0
1651477340000|2022-05-02 07:42:20|4308.5|4299.5|4308.4|4299.4|4309.3|4300.3|4308.4|4299.4|0
1651477350000|2022-05-02 07:42:30|4308.6|4299.6|4308.4|4299.4|4308.6|4299.6|4308.4|4299.4|0
1651477360000|2022-05-02 07:42:40|4308.3|4299.3|4308.2|4299.2|4308.3|4299.3|4307.1|4298.1|0
1651477370000|2022-05-02 07:42:50|4308.3|4299.3|4307.7|4298.7|4308.3|4299.3|4307.7|4298.7|0
1651477380000|2022-05-02 07:43:00|4307.9|4298.9|4309.6|4300.6|4310.2|4301.2|4307.4|4298.4|0
1651477390000|2022-05-02 07:43:10|4309.9|4300.9|4310.4|4301.4|4310.4|4301.4|4309.7|4300.7|0
1651477400000|2022-05-02 07:43:20|4310.3|4301.3|4309.4|4300.4|4310.4|4301.4|4309.4|4300.4|0
1651477410000|2022-05-02 07:43:30|4309.6|4300.6|4310.4|4301.4|4310.6|4301.6|4309.6|4300.6|0
1651477420000|2022-05-02 07:43:40|4310.6|4301.6|4311.6|4302.6|4311.7|4302.7|4310.6|4301.6|0
1651477430000|2022-05-02 07:43:50|4311|4302|4311.2|4302.2|4311.4|4302.4|4310.9|4301.9|0
1651477440000|2022-05-02 07:44:00|4310.6|4301.6|4309.3|4300.3|4310.9|4301.9|4309.3|4300.3|0
1651477450000|2022-05-02 07:44:10|4309.1|4300.1|4308.9|4299.9|4309.3|4300.3|4308.9|4299.9|0
1651477460000|2022-05-02 07:44:20|4309|4300|4309.1|4300.1|4309.4|4300.4|4308.9|4299.9|0
1651477470000|2022-05-02 07:44:30|4309.3|4300.3|4309.3|4300.3|4309.4|4300.4|4309.3|4300.3|0
1651477480000|2022-05-02 07:44:40|4309.7|4300.7|4311.3|4302.3|4311.3|4302.3|4309.7|4300.7|0
1651477490000|2022-05-02 07:44:50|4311.4|4302.4|4311.6|4302.6|4311.6|4302.6|4310.9|4301.9|0
1651477500000|2022-05-02 07:45:00|4311.4|4302.4|4311.6|4302.6|4311.7|4302.7|4311.4|4302.4|0
1651477510000|2022-05-02 07:45:10|4311.7|4302.7|4311.4|4302.4|4311.9|4302.9|4311.4|4302.4|0
1651477520000|2022-05-02 07:45:20|4311|4302|4309.8|4300.8|4311.3|4302.3|4309.8|4300.8|0
1651477530000|2022-05-02 07:45:30|4310.1|4301.1|4311|4302|4311.3|4302.3|4310|4301|0
1651477540000|2022-05-02 07:45:40|4310.2|4301.2|4310.6|4301.6|4310.6|4301.6|4310|4301|0
1651477550000|2022-05-02 07:45:50|4311.7|4302.7|4312|4303|4312|4303|4311.7|4302.7|0
1651477560000|2022-05-02 07:46:00|4311.7|4302.7|4312.3|4303.3|4312.3|4303.3|4311.4|4302.4|0
1651477570000|2022-05-02 07:46:10|4312.1|4303.1|4312.5|4303.5|4312.5|4303.5|4312|4303|0
1651477580000|2022-05-02 07:46:20|4311.6|4302.6|4310.6|4301.6|4311.7|4302.7|4310.6|4301.6|0
1651477590000|2022-05-02 07:46:30|4310.7|4301.7|4311.4|4302.4|4311.4|4302.4|4310.7|4301.7|0
1651477600000|2022-05-02 07:46:40|4311.3|4302.3|4311.9|4302.9|4311.9|4302.9|4311.3|4302.3|0
1651477610000|2022-05-02 07:46:50|4311.7|4302.7|4310.4|4301.4|4311.7|4302.7|4310.3|4301.3|0
1651477620000|2022-05-02 07:47:00|4310.3|4301.3|4309.6|4300.6|4310.3|4301.3|4309.6|4300.6|0
1651477630000|2022-05-02 07:47:10|4310.4|4301.4|4310|4301|4310.7|4301.7|4310|4301|0
1651477640000|2022-05-02 07:47:20|4310.1|4301.1|4310.6|4301.6|4310.7|4301.7|4310.1|4301.1|0
1651477650000|2022-05-02 07:47:30|4310.4|4301.4|4309.4|4300.4|4310.4|4301.4|4309.4|4300.4|0
1651477660000|2022-05-02 07:47:40|4309.5|4300.5|4309.5|4300.5|4309.7|4300.7|4308.8|4299.8|0
1651477670000|2022-05-02 07:47:50|4309.8|4300.8|4310.1|4301.1|4310.4|4301.4|4309.4|4300.4|0
1651477680000|2022-05-02 07:48:00|4310.4|4301.4|4310.4|4301.4|4311|4302|4310.4|4301.4|0
1651477690000|2022-05-02 07:48:10|4310.3|4301.3|4310.2|4301.2|4310.4|4301.4|4309.5|4300.5|0
1651477700000|2022-05-02 07:48:20|4310|4301|4310.8|4301.8|4311.1|4302.1|4310|4301|0
1651477710000|2022-05-02 07:48:30|4310.7|4301.7|4310.8|4301.8|4310.8|4301.8|4310.4|4301.4|0
1651477720000|2022-05-02 07:48:40|4310.7|4301.7|4310.4|4301.4|4310.8|4301.8|4310.4|4301.4|0
1651477730000|2022-05-02 07:48:50|4310.6|4301.6|4310.7|4301.7|4311|4302|4310.3|4301.3|0
1651477740000|2022-05-02 07:49:00|4310.6|4301.6|4310.3|4301.3|4310.7|4301.7|4310.3|4301.3|0
1651477750000|2022-05-02 07:49:10|4310.4|4301.4|4309.4|4300.4|4310.6|4301.6|4309.4|4300.4|0
1651477760000|2022-05-02 07:49:20|4309.3|4300.3|4308.7|4299.7|4309.3|4300.3|4308.5|4299.5|0
1651477770000|2022-05-02 07:49:30|4308.8|4299.8|4308.7|4299.7|4309.3|4300.3|4308.7|4299.7|0
1651477780000|2022-05-02 07:49:40|4309|4300|4309|4300|4309|4300|4309|4300|0
1651477790000|2022-05-02 07:49:50|4309.3|4300.3|4309.1|4300.1|4309.4|4300.4|4308.8|4299.8|0
1651477800000|2022-05-02 07:50:00|4309.3|4300.3|4308.7|4299.7|4309.5|4300.5|4308.5|4299.5|0
1651477810000|2022-05-02 07:50:10|4308.5|4299.5|4308.5|4299.5|4308.7|4299.7|4308.4|4299.4|0
1651477820000|2022-05-02 07:50:20|4308.4|4299.4|4308.5|4299.5|4308.7|4299.7|4308.4|4299.4|0
1651477830000|2022-05-02 07:50:30|4308.4|4299.4|4308.7|4299.7|4309.1|4300.1|4308.4|4299.4|0
1651477840000|2022-05-02 07:50:40|4308.4|4299.4|4309.4|4300.4|4309.4|4300.4|4308.4|4299.4|0
1651477850000|2022-05-02 07:50:50|4309.5|4300.5|4308.7|4299.7|4309.7|4300.7|4308.4|4299.4|0
1651477860000|2022-05-02 07:51:00|4308.8|4299.8|4310|4301|4310|4301|4308.8|4299.8|0
1651477870000|2022-05-02 07:51:10|4309.8|4300.8|4309.8|4300.8|4309.8|4300.8|4309.5|4300.5|0
1651477880000|2022-05-02 07:51:20|4309.7|4300.7|4309.8|4300.8|4309.8|4300.8|4309.5|4300.5|0
1651477890000|2022-05-02 07:51:30|4309.7|4300.7|4309.2|4300.2|4309.7|4300.7|4309.1|4300.1|0
1651477900000|2022-05-02 07:51:40|4309.4|4300.4|4309.7|4300.7|4309.7|4300.7|4309.2|4300.2|0
1651477910000|2022-05-02 07:51:50|4309.8|4300.8|4311.3|4302.3|4311.3|4302.3|4309.8|4300.8|0
1651477920000|2022-05-02 07:52:00|4311.4|4302.4|4312|4303|4312.2|4303.2|4310.6|4301.6|0
1651477930000|2022-05-02 07:52:10|4312.2|4303.2|4312.1|4303.1|4313.2|4304.2|4312|4303|0
1651477940000|2022-05-02 07:52:20|4312|4303|4312.1|4303.1|4312.1|4303.1|4311.6|4302.6|0
1651477950000|2022-05-02 07:52:30|4311.9|4302.9|4311.7|4302.7|4311.9|4302.9|4311.7|4302.7|0
1651477960000|2022-05-02 07:52:40|4311.9|4302.9|4311.6|4302.6|4311.9|4302.9|4311.6|4302.6|0
1651477970000|2022-05-02 07:52:50|4311.7|4302.7|4312.1|4303.1|4312.4|4303.4|4311.6|4302.6|0
1651477980000|2022-05-02 07:53:00|4311.9|4302.9|4311|4302|4311.9|4302.9|4310.9|4301.9|0
1651477990000|2022-05-02 07:53:10|4310.9|4301.9|4311|4302|4311|4302|4310.6|4301.6|0
1651478000000|2022-05-02 07:53:20|4310.9|4301.9|4310.1|4301.1|4311.1|4302.1|4310.1|4301.1|0
1651478010000|2022-05-02 07:53:30|4310|4301|4309.7|4300.7|4310|4301|4309.7|4300.7|0
1651478020000|2022-05-02 07:53:40|4308.6|4299.6|4308.9|4299.9|4309.1|4300.1|4308.4|4299.4|0
1651478030000|2022-05-02 07:53:50|4309|4300|4310.2|4301.2|4310.5|4301.5|4309|4300|0
1651478040000|2022-05-02 07:54:00|4310.3|4301.3|4310|4301|4310.3|4301.3|4309.9|4300.9|0
1651478050000|2022-05-02 07:54:10|4309.9|4300.9|4309.6|4300.6|4309.9|4300.9|4309.4|4300.4|0
1651478060000|2022-05-02 07:54:20|4309.4|4300.4|4309.3|4300.3|4309.4|4300.4|4309.1|4300.1|0
1651478070000|2022-05-02 07:54:30|4309.4|4300.4|4310|4301|4310.3|4301.3|4309.4|4300.4|0
1651478080000|2022-05-02 07:54:40|4310.2|4301.2|4310.6|4301.6|4310.7|4301.7|4310.2|4301.2|0
1651478090000|2022-05-02 07:54:50|4310.4|4301.4|4309.9|4300.9|4310.6|4301.6|4309.9|4300.9|0
1651478100000|2022-05-02 07:55:00|4310.4|4301.4|4312.9|4303.9|4313.1|4304.1|4310.4|4301.4|0
1651478110000|2022-05-02 07:55:10|4312.5|4303.5|4314|4305|4314|4305|4312.5|4303.5|0
1651478120000|2022-05-02 07:55:20|4313.8|4304.8|4313.8|4304.8|4314.1|4305.1|4313.2|4304.2|0
1651478130000|2022-05-02 07:55:30|4313.6|4304.6|4312.8|4303.8|4313.6|4304.6|4312.8|4303.8|0
1651478140000|2022-05-02 07:55:40|4312.5|4303.5|4312.8|4303.8|4312.9|4303.9|4312.2|4303.2|0
1651478150000|2022-05-02 07:55:50|4312.9|4303.9|4312.2|4303.2|4313.2|4304.2|4312.2|4303.2|0
1651478160000|2022-05-02 07:56:00|4312|4303|4311.3|4302.3|4312.5|4303.5|4311|4302|0
1651478170000|2022-05-02 07:56:10|4311.5|4302.5|4312.2|4303.2|4312.2|4303.2|4311.3|4302.3|0
1651478180000|2022-05-02 07:56:20|4312.8|4303.8|4312.5|4303.5|4312.8|4303.8|4311.6|4302.6|0
1651478190000|2022-05-02 07:56:30|4312.3|4303.3|4312.6|4303.6|4312.9|4303.9|4312.3|4303.3|0
1651478200000|2022-05-02 07:56:40|4312.3|4303.3|4312.4|4303.4|4312.4|4303.4|4312.2|4303.2|0
1651478210000|2022-05-02 07:56:50|4312.3|4303.3|4312|4303|4312.3|4303.3|4311.9|4302.9|0
1651478220000|2022-05-02 07:57:00|4311.9|4302.9|4311|4302|4312|4303|4310.7|4301.7|0
1651478230000|2022-05-02 07:57:10|4310.8|4301.8|4306.5|4297.5|4310.8|4301.8|4306.5|4297.5|0
1651478240000|2022-05-02 07:57:20|4306.4|4297.4|4303.2|4294.2|4306.4|4297.4|4303.2|4294.2|0
1651478250000|2022-05-02 07:57:30|4303.3|4294.3|4299.7|4290.7|4303.8|4294.8|4299.7|4290.7|0
1651478260000|2022-05-02 07:57:40|4299|4290|4295.8|4286.8|4299.7|4290.7|4295.5|4286.5|0
1651478270000|2022-05-02 07:57:50|4295.6|4286.6|4293.9|4284.9|4295.6|4286.6|4293.6|4284.6|0
1651478280000|2022-05-02 07:58:00|4294|4285|4291.6|4282.6|4294|4285|4289.4|4280.4|0
1651478290000|2022-05-02 07:58:10|4291.4|4282.4|4290.1|4281.1|4292.9|4283.9|4289.5|4280.5|0
1651478300000|2022-05-02 07:58:20|4289.8|4280.8|4289.7|4280.7|4290.4|4281.4|4288.2|4279.2|0
1651478310000|2022-05-02 07:58:30|4289.4|4280.4|4288.2|4279.2|4289.4|4280.4|4287.6|4278.6|0
1651478320000|2022-05-02 07:58:40|4287.9|4278.9|4286|4277|4288.3|4279.3|4285.6|4276.6|0
1651478330000|2022-05-02 07:58:50|4285.9|4276.9|4284.4|4275.4|4286.2|4277.2|4283.6|4274.6|0
1651478340000|2022-05-02 07:59:00|4284.3|4275.3|4281.2|4272.2|4284.3|4275.3|4281.1|4272.1|0
1651478350000|2022-05-02 07:59:10|4281|4272|4272.2|4263.2|4281|4272|4272.2|4263.2|0
1651478360000|2022-05-02 07:59:20|4272.1|4263.1|4272.1|4263.1|4274|4265|4271|4262|0
1651478370000|2022-05-02 07:59:30|4272.2|4263.2|4274|4265|4274.4|4265.4|4270.2|4261.2|0
1651478380000|2022-05-02 07:59:40|4274.4|4265.4|4280.6|4271.6|4282.5|4273.5|4273.9|4264.9|0
1651478390000|2022-05-02 07:59:50|4280.8|4271.8|4282.5|4273.5|4282.6|4273.6|4279|4270|0
1651478400000|2022-05-02 08:00:00|4281.7|4272.7|4281.5|4272.5|4282.7|4273.7|4279.8|4270.8|0
1651478410000|2022-05-02 08:00:10|4281.4|4272.4|4284.2|4275.2|4284.5|4275.5|4281.4|4272.4|0
1651478420000|2022-05-02 08:00:20|4285.1|4276.1|4283.1|4274.1|4285.1|4276.1|4282.7|4273.7|0
1651478430000|2022-05-02 08:00:30|4283.2|4274.2|4288|4279|4288|4279|4283.2|4274.2|0
1651478440000|2022-05-02 08:00:40|4288.1|4279.1|4291.2|4282.2|4291.4|4282.4|4288|4279|0
1651478450000|2022-05-02 08:00:50|4291|4282|4291.6|4282.6|4292.6|4283.6|4290.3|4281.3|0
1651478460000|2022-05-02 08:01:00|4291.3|4282.3|4292.5|4283.5|4293.4|4284.4|4289.1|4280.1|0
1651478470000|2022-05-02 08:01:10|4292.7|4283.7|4292.5|4283.5|4294.4|4285.4|4291.6|4282.6|0
1651478480000|2022-05-02 08:01:20|4292.2|4283.2|4294.5|4285.5|4295.2|4286.2|4291.8|4282.8|0
1651478490000|2022-05-02 08:01:30|4294.4|4285.4|4297.8|4288.8|4299.1|4290.1|4294.4|4285.4|0
1651478500000|2022-05-02 08:01:40|4297.7|4288.7|4299.5|4290.5|4299.5|4290.5|4297.4|4288.4|0
1651478510000|2022-05-02 08:01:50|4299.6|4290.6|4302.7|4293.7|4302.7|4293.7|4299.3|4290.3|0
1651478520000|2022-05-02 08:02:00|4303|4294|4301.7|4292.7|4303|4294|4301.4|4292.4|0
1651478530000|2022-05-02 08:02:10|4301.6|4292.6|4300.4|4291.4|4301.6|4292.6|4300.3|4291.3|0
1651478540000|2022-05-02 08:02:20|4300.6|4291.6|4300.1|4291.1|4301.6|4292.6|4299.7|4290.7|0
1651478550000|2022-05-02 08:02:30|4300.3|4291.3|4300.1|4291.1|4301|4292|4298.4|4289.4|0
1651478560000|2022-05-02 08:02:40|4300.3|4291.3|4299.1|4290.1|4300.4|4291.4|4299.1|4290.1|0
1651478570000|2022-05-02 08:02:50|4299.2|4290.2|4299.2|4290.2|4300|4291|4298.7|4289.7|0
1651478580000|2022-05-02 08:03:00|4299|4290|4299.1|4290.1|4300.3|4291.3|4298.6|4289.6|0
1651478590000|2022-05-02 08:03:10|4299|4290|4300.7|4291.7|4301.1|4292.1|4299|4290|0
1651478600000|2022-05-02 08:03:20|4300.8|4291.8|4299.7|4290.7|4301.1|4292.1|4299.2|4290.2|0
1651478610000|2022-05-02 08:03:30|4299.4|4290.4|4301.4|4292.4|4301.4|4292.4|4299.3|4290.3|0
1651478620000|2022-05-02 08:03:40|4301.6|4292.6|4303.3|4294.3|4303.3|4294.3|4301.6|4292.6|0
1651478630000|2022-05-02 08:03:50|4303.2|4294.2|4302.7|4293.7|4303.2|4294.2|4301.7|4292.7|0
1651478640000|2022-05-02 08:04:00|4302.9|4293.9|4302.1|4293.1|4303.4|4294.4|4302.1|4293.1|0
1651478650000|2022-05-02 08:04:10|4302|4293|4300.7|4291.7|4302.1|4293.1|4299.9|4290.9|0
1651478660000|2022-05-02 08:04:20|4300.2|4291.2|4302.2|4293.2|4302.8|4293.8|4299.5|4290.5|0
1651478670000|2022-05-02 08:04:30|4302|4293|4301.4|4292.4|4302.2|4293.2|4300.5|4291.5|0
1651478680000|2022-05-02 08:04:40|4301.2|4292.2|4301.4|4292.4|4302|4293|4299.9|4290.9|0
1651478690000|2022-05-02 08:04:50|4301.6|4292.6|4302.4|4293.4|4302.7|4293.7|4301.3|4292.3|0
1651478700000|2022-05-02 08:05:00|4302.3|4293.3|4300.4|4291.4|4302.3|4293.3|4299.1|4290.1|0
1651478710000|2022-05-02 08:05:10|4300.5|4291.5|4300.6|4291.6|4300.8|4291.8|4300|4291|0
1651478720000|2022-05-02 08:05:20|4300.4|4291.4|4300.6|4291.6|4300.8|4291.8|4300|4291|0
1651478730000|2022-05-02 08:05:30|4300.7|4291.7|4300.7|4291.7|4301.4|4292.4|4300.6|4291.6|0
1651478740000|2022-05-02 08:05:40|4300.8|4291.8|4299.7|4290.7|4300.8|4291.8|4299.4|4290.4|0
1651478750000|2022-05-02 08:05:50|4299.4|4290.4|4297.6|4288.6|4299.5|4290.5|4297.6|4288.6|0
1651478760000|2022-05-02 08:06:00|4297.5|4288.5|4298|4289|4298.5|4289.5|4297.1|4288.1|0
1651478770000|2022-05-02 08:06:10|4297.9|4288.9|4297.8|4288.8|4298.9|4289.9|4297.1|4288.1|0
1651478780000|2022-05-02 08:06:20|4296.9|4287.9|4296.8|4287.8|4297.6|4288.6|4296.8|4287.8|0
1651478790000|2022-05-02 08:06:30|4296.6|4287.6|4296.9|4287.9|4297.6|4288.6|4296.3|4287.3|0
1651478800000|2022-05-02 08:06:40|4297|4288|4297.8|4288.8|4298.1|4289.1|4297|4288|0
1651478810000|2022-05-02 08:06:50|4297.5|4288.5|4296.2|4287.2|4298.4|4289.4|4296.2|4287.2|0
1651478820000|2022-05-02 08:07:00|4296|4287|4295.9|4286.9|4297|4288|4295.1|4286.1|0
1651478830000|2022-05-02 08:07:10|4296|4287|4297.9|4288.9|4298.5|4289.5|4295.4|4286.4|0
1651478840000|2022-05-02 08:07:20|4298.2|4289.2|4299.8|4290.8|4300.1|4291.1|4297.8|4288.8|0
1651478850000|2022-05-02 08:07:30|4299.7|4290.7|4298.9|4289.9|4299.8|4290.8|4298.5|4289.5|0
1651478860000|2022-05-02 08:07:40|4298.1|4289.1|4297|4288|4298.1|4289.1|4296.3|4287.3|0
1651478870000|2022-05-02 08:07:50|4297.2|4288.2|4299.6|4290.6|4299.9|4290.9|4297.2|4288.2|0
1651478880000|2022-05-02 08:08:00|4299.8|4290.8|4300.8|4291.8|4300.8|4291.8|4298.9|4289.9|0
1651478890000|2022-05-02 08:08:10|4300.7|4291.7|4300.4|4291.4|4301|4292|4299.7|4290.7|0
1651478900000|2022-05-02 08:08:20|4300.5|4291.5|4302.3|4293.3|4302.7|4293.7|4300.5|4291.5|0
1651478910000|2022-05-02 08:08:30|4302.4|4293.4|4301.7|4292.7|4303.3|4294.3|4301.7|4292.7|0
1651478920000|2022-05-02 08:08:40|4301.2|4292.2|4302.4|4293.4|4302.6|4293.6|4299.6|4290.6|0
1651478930000|2022-05-02 08:08:50|4302.3|4293.3|4301.6|4292.6|4302.3|4293.3|4301.3|4292.3|0
1651478940000|2022-05-02 08:09:00|4301.7|4292.7|4302.1|4293.1|4302.7|4293.7|4301.7|4292.7|0
1651478950000|2022-05-02 08:09:10|4302.4|4293.4|4303|4294|4303.4|4294.4|4302.3|4293.3|0
1651478960000|2022-05-02 08:09:20|4303.1|4294.1|4304.3|4295.3|4304.3|4295.3|4303.1|4294.1|0
1651478970000|2022-05-02 08:09:30|4304|4295|4304.8|4295.8|4304.9|4295.9|4303.4|4294.4|0
1651478980000|2022-05-02 08:09:40|4304.9|4295.9|4303.6|4294.6|4305.2|4296.2|4303.6|4294.6|0
1651478990000|2022-05-02 08:09:50|4303.5|4294.5|4305.5|4296.5|4306.1|4297.1|4303.5|4294.5|0
1651479000000|2022-05-02 08:10:00|4305.1|4296.1|4304.5|4295.5|4305.5|4296.5|4304|4295|0
1651479010000|2022-05-02 08:10:10|4304.6|4295.6|4305.5|4296.5|4305.6|4296.6|4304.6|4295.6|0
1651479020000|2022-05-02 08:10:20|4305.3|4296.3|4306.7|4297.7|4306.7|4297.7|4305.3|4296.3|0
1651479030000|2022-05-02 08:10:30|4307.5|4298.5|4308.4|4299.4|4308.4|4299.4|4307.5|4298.5|0
1651479040000|2022-05-02 08:10:40|4308.5|4299.5|4308.5|4299.5|4309.3|4300.3|4308.1|4299.1|0
1651479050000|2022-05-02 08:10:50|4308.7|4299.7|4305.7|4296.7|4308.7|4299.7|4305.7|4296.7|0
1651479060000|2022-05-02 08:11:00|4306|4297|4305.4|4296.4|4307.5|4298.5|4305.4|4296.4|0
1651479070000|2022-05-02 08:11:10|4305.6|4296.6|4306|4297|4306.6|4297.6|4305.4|4296.4|0
1651479080000|2022-05-02 08:11:20|4306.2|4297.2|4306.3|4297.3|4307.3|4298.3|4306.2|4297.2|0
1651479090000|2022-05-02 08:11:30|4306.5|4297.5|4307.5|4298.5|4307.6|4298.6|4306.5|4297.5|0
1651479100000|2022-05-02 08:11:40|4307.3|4298.3|4306|4297|4307.3|4298.3|4305.6|4296.6|0
1651479110000|2022-05-02 08:11:50|4306.3|4297.3|4304.3|4295.3|4306.3|4297.3|4304.3|4295.3|0
1651479120000|2022-05-02 08:12:00|4304.2|4295.2|4303.6|4294.6|4304.2|4295.2|4302.8|4293.8|0
1651479130000|2022-05-02 08:12:10|4303.4|4294.4|4303.3|4294.3|4303.9|4294.9|4303|4294|0
1651479140000|2022-05-02 08:12:20|4303.4|4294.4|4302.6|4293.6|4303.7|4294.7|4302.6|4293.6|0
1651479150000|2022-05-02 08:12:30|4302.3|4293.3|4303.6|4294.6|4303.6|4294.6|4301.8|4292.8|0
1651479160000|2022-05-02 08:12:40|4303.9|4294.9|4303.3|4294.3|4303.9|4294.9|4303.3|4294.3|0
1651479170000|2022-05-02 08:12:50|4303.4|4294.4|4302.7|4293.7|4303.4|4294.4|4302.7|4293.7|0
1651479180000|2022-05-02 08:13:00|4303|4294|4303.9|4294.9|4304|4295|4302.9|4293.9|0
1651479190000|2022-05-02 08:13:10|4303.6|4294.6|4303|4294|4304|4295|4302.8|4293.8|0
1651479200000|2022-05-02 08:13:20|4302.8|4293.8|4300.9|4291.9|4303.1|4294.1|4300.9|4291.9|0
1651479210000|2022-05-02 08:13:30|4300.8|4291.8|4301.4|4292.4|4302|4293|4300.8|4291.8|0
1651479220000|2022-05-02 08:13:40|4301.2|4292.2|4301.5|4292.5|4301.7|4292.7|4301.2|4292.2|0
1651479230000|2022-05-02 08:13:50|4301.4|4292.4|4301.1|4292.1|4301.4|4292.4|4300.9|4291.9|0
1651479240000|2022-05-02 08:14:00|4300.9|4291.9|4300.9|4291.9|4301.5|4292.5|4300.9|4291.9|0
1651479250000|2022-05-02 08:14:10|4300.8|4291.8|4301.1|4292.1|4301.4|4292.4|4300.8|4291.8|0
1651479260000|2022-05-02 08:14:20|4301.2|4292.2|4301.1|4292.1|4301.8|4292.8|4301.1|4292.1|0
1651479270000|2022-05-02 08:14:30|4300.8|4291.8|4301.8|4292.8|4302.5|4293.5|4300.8|4291.8|0
1651479280000|2022-05-02 08:14:40|4301.5|4292.5|4301.9|4292.9|4302.5|4293.5|4301.4|4292.4|0
1651479290000|2022-05-02 08:14:50|4302.1|4293.1|4300.6|4291.6|4302.1|4293.1|4300.5|4291.5|0
1651479300000|2022-05-02 08:15:00|4300.5|4291.5|4297.3|4288.3|4300.5|4291.5|4296.7|4287.7|0
1651479310000|2022-05-02 08:15:10|4297.2|4288.2|4296.9|4287.9|4299.3|4290.3|4296.9|4287.9|0
1651479320000|2022-05-02 08:15:20|4297|4288|4295.8|4286.8|4297|4288|4295.4|4286.4|0
1651479330000|2022-05-02 08:15:30|4295.7|4286.7|4294.7|4285.7|4295.7|4286.7|4294.2|4285.2|0
1651479340000|2022-05-02 08:15:40|4294.2|4285.2|4293|4284|4294.2|4285.2|4292.8|4283.8|0
1651479350000|2022-05-02 08:15:50|4293.2|4284.2|4293.1|4284.1|4294.1|4285.1|4292.9|4283.9|0
1651479360000|2022-05-02 08:16:00|4293.2|4284.2|4294.7|4285.7|4295.1|4286.1|4293.1|4284.1|0
1651479370000|2022-05-02 08:16:10|4294.1|4285.1|4297.7|4288.7|4297.7|4288.7|4294.1|4285.1|0
1651479380000|2022-05-02 08:16:20|4297.9|4288.9|4297.3|4288.3|4298|4289|4296.4|4287.4|0
1651479390000|2022-05-02 08:16:30|4297.1|4288.1|4296.7|4287.7|4297.5|4288.5|4296.6|4287.6|0
1651479400000|2022-05-02 08:16:40|4296.6|4287.6|4296.2|4287.2|4296.7|4287.7|4295.3|4286.3|0
1651479410000|2022-05-02 08:16:50|4296|4287|4297.2|4288.2|4297.5|4288.5|4296|4287|0
1651479420000|2022-05-02 08:17:00|4297|4288|4297.5|4288.5|4297.5|4288.5|4296.4|4287.4|0
1651479430000|2022-05-02 08:17:10|4297.6|4288.6|4297.9|4288.9|4298.6|4289.6|4297.5|4288.5|0
1651479440000|2022-05-02 08:17:20|4298.1|4289.1|4297.6|4288.6|4298.3|4289.3|4297.6|4288.6|0
1651479450000|2022-05-02 08:17:30|4297.8|4288.8|4301|4292|4301|4292|4297.8|4288.8|0
1651479460000|2022-05-02 08:17:40|4301.1|4292.1|4301.7|4292.7|4301.7|4292.7|4300.6|4291.6|0
1651479470000|2022-05-02 08:17:50|4301.5|4292.5|4301.4|4292.4|4301.5|4292.5|4301.2|4292.2|0
1651479480000|2022-05-02 08:18:00|4301.5|4292.5|4302.4|4293.4|4303|4294|4301.5|4292.5|0
1651479490000|2022-05-02 08:18:10|4302.2|4293.2|4302.3|4293.3|4302.3|4293.3|4301.2|4292.2|0
1651479500000|2022-05-02 08:18:20|4303|4294|4304|4295|4304|4295|4302.7|4293.7|0
1651479510000|2022-05-02 08:18:30|4303.9|4294.9|4302.7|4293.7|4303.9|4294.9|4302.7|4293.7|0
1651479520000|2022-05-02 08:18:40|4302.5|4293.5|4301.7|4292.7|4302.7|4293.7|4301.7|4292.7|0
1651479530000|2022-05-02 08:18:50|4301.8|4292.8|4302|4293|4302.4|4293.4|4301.4|4292.4|0
1651479540000|2022-05-02 08:19:00|4302.4|4293.4|4301.8|4292.8|4302.4|4293.4|4301.5|4292.5|0
1651479550000|2022-05-02 08:19:10|4301.7|4292.7|4301.9|4292.9|4301.9|4292.9|4301.5|4292.5|0
1651479560000|2022-05-02 08:19:20|4302.4|4293.4|4301.9|4292.9|4302.8|4293.8|4301.8|4292.8|0
1651479570000|2022-05-02 08:19:30|4301.8|4292.8|4300.5|4291.5|4301.8|4292.8|4300.5|4291.5|0
1651479580000|2022-05-02 08:19:40|4299.9|4290.9|4299.6|4290.6|4300.2|4291.2|4299.5|4290.5|0
1651479590000|2022-05-02 08:19:50|4300.2|4291.2|4299.9|4290.9|4300.9|4291.9|4299.9|4290.9|0
1651479600000|2022-05-02 08:20:00|4299.8|4290.8|4298.3|4289.3|4299.8|4290.8|4298.3|4289.3|0
1651479610000|2022-05-02 08:20:10|4298.5|4289.5|4299.8|4290.8|4299.8|4290.8|4298.5|4289.5|0
1651479620000|2022-05-02 08:20:20|4299.9|4290.9|4300.8|4291.8|4300.9|4291.9|4299.9|4290.9|0
1651479630000|2022-05-02 08:20:30|4300.9|4291.9|4300.4|4291.4|4301.7|4292.7|4299.9|4290.9|0
1651479640000|2022-05-02 08:20:40|4300.2|4291.2|4300.5|4291.5|4301.2|4292.2|4300.2|4291.2|0
1651479650000|2022-05-02 08:20:50|4301.1|4292.1|4301|4292|4301.1|4292.1|4300.8|4291.8|0
1651479660000|2022-05-02 08:21:00|4301.1|4292.1|4302|4293|4302.4|4293.4|4301.1|4292.1|0
1651479670000|2022-05-02 08:21:10|4301.7|4292.7|4301.8|4292.8|4302|4293|4301.5|4292.5|0
1651479680000|2022-05-02 08:21:20|4301.7|4292.7|4302.4|4293.4|4302.4|4293.4|4301.7|4292.7|0
1651479690000|2022-05-02 08:21:30|4302.3|4293.3|4302.3|4293.3|4303|4294|4302.3|4293.3|0
1651479700000|2022-05-02 08:21:40|4302.4|4293.4|4301.7|4292.7|4302.4|4293.4|4301.6|4292.6|0
1651479710000|2022-05-02 08:21:50|4302.4|4293.4|4300.8|4291.8|4302.4|4293.4|4300.2|4291.2|0
1651479720000|2022-05-02 08:22:00|4300.7|4291.7|4300.5|4291.5|4301.1|4292.1|4300.5|4291.5|0
1651479730000|2022-05-02 08:22:10|4300.7|4291.7|4298.5|4289.5|4300.7|4291.7|4298.1|4289.1|0
1651479740000|2022-05-02 08:22:20|4298.2|4289.2|4296.2|4287.2|4298.2|4289.2|4296.2|4287.2|0
1651479750000|2022-05-02 08:22:30|4296.3|4287.3|4296.2|4287.2|4297.2|4288.2|4296.2|4287.2|0
1651479760000|2022-05-02 08:22:40|4296.5|4287.5|4298.1|4289.1|4298.1|4289.1|4296.5|4287.5|0
1651479770000|2022-05-02 08:22:50|4299.3|4290.3|4298.3|4289.3|4299.5|4290.5|4297.9|4288.9|0
1651479780000|2022-05-02 08:23:00|4298.5|4289.5|4297.9|4288.9|4298.6|4289.6|4297.8|4288.8|0
1651479790000|2022-05-02 08:23:10|4297.8|4288.8|4297.6|4288.6|4297.9|4288.9|4296.6|4287.6|0
1651479800000|2022-05-02 08:23:20|4297.8|4288.8|4298.3|4289.3|4298.6|4289.6|4297.8|4288.8|0
1651479810000|2022-05-02 08:23:30|4298.2|4289.2|4296.3|4287.3|4298.2|4289.2|4296.3|4287.3|0
1651479820000|2022-05-02 08:23:40|4296.2|4287.2|4295.6|4286.6|4296.2|4287.2|4295.3|4286.3|0
1651479830000|2022-05-02 08:23:50|4295.7|4286.7|4296|4287|4297.3|4288.3|4295.6|4286.6|0
1651479840000|2022-05-02 08:24:00|4296.2|4287.2|4296.6|4287.6|4297.2|4288.2|4296|4287|0
1651479850000|2022-05-02 08:24:10|4296.5|4287.5|4296.2|4287.2|4297.6|4288.6|4296.2|4287.2|0
1651479860000|2022-05-02 08:24:20|4295.9|4286.9|4295|4286|4295.9|4286.9|4294.9|4285.9|0
1651479870000|2022-05-02 08:24:30|4294.9|4285.9|4294.4|4285.4|4295.2|4286.2|4294.4|4285.4|0
1651479880000|2022-05-02 08:24:40|4294.6|4285.6|4294|4285|4294.6|4285.6|4293.8|4284.8|0
1651479890000|2022-05-02 08:24:50|4293.8|4284.8|4294|4285|4294.3|4285.3|4293.8|4284.8|0
1651479900000|2022-05-02 08:25:00|4294.1|4285.1|4293.3|4284.3|4294.1|4285.1|4293.3|4284.3|0
1651479910000|2022-05-02 08:25:10|4292.7|4283.7|4292.3|4283.3|4293.3|4284.3|4292.3|4283.3|0
1651479920000|2022-05-02 08:25:20|4292.5|4283.5|4293.3|4284.3|4293.4|4284.4|4292.3|4283.3|0
1651479930000|2022-05-02 08:25:30|4293.4|4284.4|4294.8|4285.8|4295.4|4286.4|4293.2|4284.2|0
1651479940000|2022-05-02 08:25:40|4294.6|4285.6|4294.4|4285.4|4294.6|4285.6|4294.3|4285.3|0
1651479950000|2022-05-02 08:25:50|4294.6|4285.6|4295.4|4286.4|4295.4|4286.4|4294.6|4285.6|0
1651479960000|2022-05-02 08:26:00|4295.6|4286.6|4295.4|4286.4|4295.8|4286.8|4294.8|4285.8|0
1651479970000|2022-05-02 08:26:10|4295.6|4286.6|4298.2|4289.2|4298.2|4289.2|4295.6|4286.6|0
1651479980000|2022-05-02 08:26:20|4298|4289|4298.2|4289.2|4298.6|4289.6|4297.2|4288.2|0
1651479990000|2022-05-02 08:26:30|4298|4289|4297|4288|4298|4289|4297|4288|0
1651480000000|2022-05-02 08:26:40|4296.9|4287.9|4296|4287|4296.9|4287.9|4295.9|4286.9|0
1651480010000|2022-05-02 08:26:50|4296.1|4287.1|4295.9|4286.9|4296.1|4287.1|4295.1|4286.1|0
1651480020000|2022-05-02 08:27:00|4295.7|4286.7|4295.4|4286.4|4295.9|4286.9|4295.4|4286.4|0
1651480030000|2022-05-02 08:27:10|4295.1|4286.1|4297.4|4288.4|4297.7|4288.7|4295|4286|0
1651480040000|2022-05-02 08:27:20|4297.8|4288.8|4298.9|4289.9|4298.9|4289.9|4297.8|4288.8|0
1651480050000|2022-05-02 08:27:30|4298.8|4289.8|4299|4290|4299|4290|4298.2|4289.2|0
1651480060000|2022-05-02 08:27:40|4298.8|4289.8|4299.1|4290.1|4299.1|4290.1|4298.4|4289.4|0
1651480070000|2022-05-02 08:27:50|4299.3|4290.3|4300|4291|4300.4|4291.4|4299|4290|0
1651480080000|2022-05-02 08:28:00|4300.1|4291.1|4300.2|4291.2|4300.9|4291.9|4298.8|4289.8|0
1651480090000|2022-05-02 08:28:10|4300.3|4291.3|4299.7|4290.7|4300.6|4291.6|4299.5|4290.5|0
1651480100000|2022-05-02 08:28:20|4300|4291|4299.7|4290.7|4300.1|4291.1|4299.5|4290.5|0
1651480110000|2022-05-02 08:28:30|4299.6|4290.6|4299.8|4290.8|4299.8|4290.8|4299.4|4290.4|0
1651480120000|2022-05-02 08:28:40|4299.7|4290.7|4299.3|4290.3|4299.7|4290.7|4299.3|4290.3|0
1651480130000|2022-05-02 08:28:50|4298.7|4289.7|4298|4289|4299|4290|4298|4289|0
1651480140000|2022-05-02 08:29:00|4297.7|4288.7|4296.1|4287.1|4297.7|4288.7|4295.7|4286.7|0
1651480150000|2022-05-02 08:29:10|4295.8|4286.8|4296.4|4287.4|4296.5|4287.5|4295.8|4286.8|0
1651480160000|2022-05-02 08:29:20|4296.5|4287.5|4297.8|4288.8|4297.8|4288.8|4296.5|4287.5|0
1651480170000|2022-05-02 08:29:30|4297.7|4288.7|4297.3|4288.3|4297.7|4288.7|4297.1|4288.1|0
1651480180000|2022-05-02 08:29:40|4297.1|4288.1|4297.1|4288.1|4298|4289|4297.1|4288.1|0
1651480190000|2022-05-02 08:29:50|4297.3|4288.3|4295.9|4286.9|4297.7|4288.7|4295.9|4286.9|0
1651480200000|2022-05-02 08:30:00|4296.5|4287.5|4295.4|4286.4|4296.7|4287.7|4295.2|4286.2|0
1651480210000|2022-05-02 08:30:10|4295.5|4286.5|4293.2|4284.2|4295.5|4286.5|4292.8|4283.8|0
1651480220000|2022-05-02 08:30:20|4293.1|4284.1|4293.6|4284.6|4293.6|4284.6|4292.9|4283.9|0
1651480230000|2022-05-02 08:30:30|4293.8|4284.8|4294.1|4285.1|4295.4|4286.4|4293.8|4284.8|0
1651480240000|2022-05-02 08:30:40|4294.2|4285.2|4292.9|4283.9|4294.4|4285.4|4292.8|4283.8|0
1651480250000|2022-05-02 08:30:50|4292.8|4283.8|4293.4|4284.4|4293.6|4284.6|4292.3|4283.3|0
1651480260000|2022-05-02 08:31:00|4293.2|4284.2|4291.8|4282.8|4293.2|4284.2|4291.8|4282.8|0
1651480270000|2022-05-02 08:31:10|4291.9|4282.9|4291.8|4282.8|4292.2|4283.2|4291.8|4282.8|0
1651480280000|2022-05-02 08:31:20|4291.4|4282.4|4292.6|4283.6|4293.1|4284.1|4290.8|4281.8|0
1651480290000|2022-05-02 08:31:30|4292.5|4283.5|4292.3|4283.3|4292.6|4283.6|4291.6|4282.6|0
1651480300000|2022-05-02 08:31:40|4292.5|4283.5|4292.6|4283.6|4292.8|4283.8|4292.5|4283.5|0
1651480310000|2022-05-02 08:31:50|4292.1|4283.1|4291.6|4282.6|4292.1|4283.1|4291.3|4282.3|0
1651480320000|2022-05-02 08:32:00|4291.8|4282.8|4293.1|4284.1|4293.1|4284.1|4291.8|4282.8|0
1651480330000|2022-05-02 08:32:10|4292.9|4283.9|4292|4283|4292.9|4283.9|4292|4283|0
1651480340000|2022-05-02 08:32:20|4292.5|4283.5|4291.6|4282.6|4292.8|4283.8|4291.6|4282.6|0
1651480350000|2022-05-02 08:32:30|4291.8|4282.8|4290.9|4281.9|4291.8|4282.8|4290.2|4281.2|0
1651480360000|2022-05-02 08:32:40|4290.8|4281.8|4289.7|4280.7|4290.8|4281.8|4289.7|4280.7|0
1651480370000|2022-05-02 08:32:50|4289.9|4280.9|4288.9|4279.9|4290|4281|4288.7|4279.7|0
1651480380000|2022-05-02 08:33:00|4288.7|4279.7|4290.2|4281.2|4290.3|4281.3|4288.6|4279.6|0
1651480390000|2022-05-02 08:33:10|4290.3|4281.3|4290.9|4281.9|4291|4282|4290.2|4281.2|0
1651480400000|2022-05-02 08:33:20|4290.8|4281.8|4289.7|4280.7|4290.9|4281.9|4289.7|4280.7|0
1651480410000|2022-05-02 08:33:30|4289.9|4280.9|4289.4|4280.4|4290.2|4281.2|4289.3|4280.3|0
1651480420000|2022-05-02 08:33:40|4290|4281|4290.2|4281.2|4290.9|4281.9|4290|4281|0
1651480430000|2022-05-02 08:33:50|4290.3|4281.3|4290.6|4281.6|4290.6|4281.6|4290.1|4281.1|0
1651480440000|2022-05-02 08:34:00|4290.7|4281.7|4291.2|4282.2|4291.2|4282.2|4290.7|4281.7|0
1651480450000|2022-05-02 08:34:10|4290.9|4281.9|4290|4281|4290.9|4281.9|4290|4281|0
1651480460000|2022-05-02 08:34:20|4290.1|4281.1|4289.6|4280.6|4290.1|4281.1|4289|4280|0
1651480470000|2022-05-02 08:34:30|4289.5|4280.5|4289.6|4280.6|4289.7|4280.7|4289.1|4280.1|0
1651480480000|2022-05-02 08:34:40|4289.4|4280.4|4289.6|4280.6|4289.7|4280.7|4289.1|4280.1|0
1651480490000|2022-05-02 08:34:50|4289.4|4280.4|4289.3|4280.3|4289.4|4280.4|4289.2|4280.2|0
1651480500000|2022-05-02 08:35:00|4289.2|4280.2|4290|4281|4290|4281|4288.5|4279.5|0
1651480510000|2022-05-02 08:35:10|4290.2|4281.2|4290.2|4281.2|4290.2|4281.2|4288.6|4279.6|0
1651480520000|2022-05-02 08:35:20|4290.4|4281.4|4291.2|4282.2|4291.4|4282.4|4290.4|4281.4|0
1651480530000|2022-05-02 08:35:30|4291.1|4282.1|4291.7|4282.7|4291.9|4282.9|4291.1|4282.1|0
1651480540000|2022-05-02 08:35:40|4291.8|4282.8|4290.1|4281.1|4291.8|4282.8|4289.6|4280.6|0
1651480550000|2022-05-02 08:35:50|4290.2|4281.2|4289.6|4280.6|4291.4|4282.4|4289.6|4280.6|0
1651480560000|2022-05-02 08:36:00|4289.5|4280.5|4288.3|4279.3|4289.6|4280.6|4288.1|4279.1|0
1651480570000|2022-05-02 08:36:10|4288.6|4279.6|4287.9|4278.9|4288.9|4279.9|4287.9|4278.9|0
1651480580000|2022-05-02 08:36:20|4288.1|4279.1|4289.8|4280.8|4290.2|4281.2|4288.1|4279.1|0
1651480590000|2022-05-02 08:36:30|4290|4281|4290.5|4281.5|4290.8|4281.8|4290|4281|0
1651480600000|2022-05-02 08:36:40|4290.6|4281.6|4290.4|4281.4|4290.8|4281.8|4290.4|4281.4|0
1651480610000|2022-05-02 08:36:50|4290.5|4281.5|4289.7|4280.7|4290.8|4281.8|4289.7|4280.7|0
1651480620000|2022-05-02 08:37:00|4289.8|4280.8|4289.1|4280.1|4289.8|4280.8|4289.1|4280.1|0
1651480630000|2022-05-02 08:37:10|4289.4|4280.4|4289.3|4280.3|4289.7|4280.7|4289.3|4280.3|0
1651480640000|2022-05-02 08:37:20|4289.7|4280.7|4289.5|4280.5|4290|4281|4289.5|4280.5|0
1651480650000|2022-05-02 08:37:30|4289.3|4280.3|4288.8|4279.8|4289.4|4280.4|4288.5|4279.5|0
1651480660000|2022-05-02 08:37:40|4288.5|4279.5|4288.1|4279.1|4288.5|4279.5|4288.1|4279.1|0
1651480670000|2022-05-02 08:37:50|4288.2|4279.2|4289.9|4280.9|4289.9|4280.9|4288.2|4279.2|0
1651480680000|2022-05-02 08:38:00|4290|4281|4289.6|4280.6|4290|4281|4289.6|4280.6|0
1651480690000|2022-05-02 08:38:10|4289.7|4280.7|4289.3|4280.3|4290|4281|4289.3|4280.3|0
1651480700000|2022-05-02 08:38:20|4289.1|4280.1|4290|4281|4290|4281|4289|4280|0
1651480710000|2022-05-02 08:38:30|4289.8|4280.8|4290|4281|4290|4281|4289.8|4280.8|0
1651480720000|2022-05-02 08:38:40|4289.8|4280.8|4290|4281|4290|4281|4289.8|4280.8|0
1651480730000|2022-05-02 08:38:50|4289.8|4280.8|4290|4281|4290|4281|4289.7|4280.7|0
1651480740000|2022-05-02 08:39:00|4289.8|4280.8|4289.7|4280.7|4290|4281|4289.4|4280.4|0
1651480750000|2022-05-02 08:39:10|4289.8|4280.8|4288.8|4279.8|4289.8|4280.8|4288.8|4279.8|0
1651480760000|2022-05-02 08:39:20|4289|4280|4289.8|4280.8|4290|4281|4289|4280|0
1651480770000|2022-05-02 08:39:30|4289.6|4280.6|4290.5|4281.5|4290.5|4281.5|4289.4|4280.4|0
1651480780000|2022-05-02 08:39:40|4291.3|4282.3|4291.4|4282.4|4291.8|4282.8|4291.2|4282.2|0
1651480790000|2022-05-02 08:39:50|4291.5|4282.5|4294.4|4285.4|4294.4|4285.4|4291.2|4282.2|0
1651480800000|2022-05-02 08:40:00|4294.8|4285.8|4294.1|4285.1|4294.8|4285.8|4293.1|4284.1|0
1651480810000|2022-05-02 08:40:10|4293.9|4284.9|4294.2|4285.2|4294.7|4285.7|4293.2|4284.2|0
1651480820000|2022-05-02 08:40:20|4294.4|4285.4|4294.3|4285.3|4294.8|4285.8|4294.1|4285.1|0
1651480830000|2022-05-02 08:40:30|4294.2|4285.2|4295.5|4286.5|4295.5|4286.5|4294.2|4285.2|0
1651480840000|2022-05-02 08:40:40|4295.7|4286.7|4296.1|4287.1|4296.3|4287.3|4295.3|4286.3|0
1651480850000|2022-05-02 08:40:50|4296.3|4287.3|4297.7|4288.7|4298.3|4289.3|4296.3|4287.3|0
1651480860000|2022-05-02 08:41:00|4297.9|4288.9|4298.9|4289.9|4299|4290|4297.9|4288.9|0
1651480870000|2022-05-02 08:41:10|4298.7|4289.7|4300|4291|4300|4291|4298.7|4289.7|0
1651480880000|2022-05-02 08:41:20|4300.2|4291.2|4298.8|4289.8|4300.2|4291.2|4298.8|4289.8|0
1651480890000|2022-05-02 08:41:30|4298.9|4289.9|4298|4289|4299.5|4290.5|4298|4289|0
1651480900000|2022-05-02 08:41:40|4297.8|4288.8|4297.3|4288.3|4297.8|4288.8|4297.2|4288.2|0
1651480910000|2022-05-02 08:41:50|4297.2|4288.2|4297.7|4288.7|4298.3|4289.3|4296.5|4287.5|0
1651480920000|2022-05-02 08:42:00|4297.9|4288.9|4295.9|4286.9|4298.3|4289.3|4295.9|4286.9|0
1651480930000|2022-05-02 08:42:10|4295.7|4286.7|4295.6|4286.6|4295.9|4286.9|4294.9|4285.9|0
1651480940000|2022-05-02 08:42:20|4295.7|4286.7|4295.1|4286.1|4295.7|4286.7|4295.1|4286.1|0
1651480950000|2022-05-02 08:42:30|4295|4286|4294.4|4285.4|4295|4286|4294.4|4285.4|0
1651480960000|2022-05-02 08:42:40|4294.5|4285.5|4294.5|4285.5|4295.1|4286.1|4294.3|4285.3|0
1651480970000|2022-05-02 08:42:50|4294.4|4285.4|4293.4|4284.4|4294.4|4285.4|4293.2|4284.2|0
1651480980000|2022-05-02 08:43:00|4293.5|4284.5|4291.2|4282.2|4293.7|4284.7|4291.2|4282.2|0
1651480990000|2022-05-02 08:43:10|4290.9|4281.9|4290.4|4281.4|4291.9|4282.9|4290.3|4281.3|0
1651481000000|2022-05-02 08:43:20|4290.5|4281.5|4290.8|4281.8|4291.2|4282.2|4290.5|4281.5|0
1651481010000|2022-05-02 08:43:30|4290.7|4281.7|4290.6|4281.6|4290.7|4281.7|4289.6|4280.6|0
1651481020000|2022-05-02 08:43:40|4290.7|4281.7|4290.6|4281.6|4291.2|4282.2|4290.5|4281.5|0
1651481030000|2022-05-02 08:43:50|4290.5|4281.5|4290.1|4281.1|4290.6|4281.6|4290|4281|0
1651481040000|2022-05-02 08:44:00|4289.9|4280.9|4289.5|4280.5|4290.1|4281.1|4289.2|4280.2|0
1651481050000|2022-05-02 08:44:10|4289.9|4280.9|4291.6|4282.6|4292.1|4283.1|4289.9|4280.9|0
1651481060000|2022-05-02 08:44:20|4291.8|4282.8|4292.2|4283.2|4293.4|4284.4|4291.6|4282.6|0
1651481070000|2022-05-02 08:44:30|4292.4|4283.4|4293.4|4284.4|4293.4|4284.4|4292.2|4283.2|0
1651481080000|2022-05-02 08:44:40|4293.2|4284.2|4294|4285|4294.4|4285.4|4293.2|4284.2|0
1651481090000|2022-05-02 08:44:50|4293.7|4284.7|4294.7|4285.7|4295.3|4286.3|4293.7|4284.7|0
1651481100000|2022-05-02 08:45:00|4294.6|4285.6|4295.4|4286.4|4295.6|4286.6|4294.4|4285.4|0
1651481110000|2022-05-02 08:45:10|4295.2|4286.2|4294.3|4285.3|4295.4|4286.4|4294.3|4285.3|0
1651481120000|2022-05-02 08:45:20|4294.4|4285.4|4293.3|4284.3|4294.4|4285.4|4293.3|4284.3|0
1651481130000|2022-05-02 08:45:30|4293.1|4284.1|4293.7|4284.7|4293.7|4284.7|4293.1|4284.1|0
1651481140000|2022-05-02 08:45:40|4293.5|4284.5|4293|4284|4293.5|4284.5|4293|4284|0
1651481150000|2022-05-02 08:45:50|4293.1|4284.1|4294.5|4285.5|4294.7|4285.7|4293.1|4284.1|0
1651481160000|2022-05-02 08:46:00|4294.4|4285.4|4295|4286|4295|4286|4294|4285|0
1651481170000|2022-05-02 08:46:10|4294.8|4285.8|4294.3|4285.3|4294.8|4285.8|4294|4285|0
1651481180000|2022-05-02 08:46:20|4294.1|4285.1|4293.8|4284.8|4294.4|4285.4|4293.8|4284.8|0
1651481190000|2022-05-02 08:46:30|4293.7|4284.7|4293.8|4284.8|4294.4|4285.4|4293.7|4284.7|0
1651481200000|2022-05-02 08:46:40|4294.1|4285.1|4294.1|4285.1|4294.4|4285.4|4294.1|4285.1|0
1651481210000|2022-05-02 08:46:50|4293.8|4284.8|4293.8|4284.8|4293.8|4284.8|4293.8|4284.8|0
1651481220000|2022-05-02 08:47:00|4294.1|4285.1|4292.9|4283.9|4294.1|4285.1|4292.9|4283.9|0
1651481230000|2022-05-02 08:47:10|4293.1|4284.1|4292.6|4283.6|4293.7|4284.7|4292.6|4283.6|0
1651481240000|2022-05-02 08:47:20|4292.5|4283.5|4290.9|4281.9|4292.5|4283.5|4290.6|4281.6|0
1651481250000|2022-05-02 08:47:30|4291.1|4282.1|4292.2|4283.2|4292.3|4283.3|4291.1|4282.1|0
1651481260000|2022-05-02 08:47:40|4292.1|4283.1|4291.5|4282.5|4292.1|4283.1|4290.9|4281.9|0
1651481270000|2022-05-02 08:47:50|4291.8|4282.8|4291.8|4282.8|4292.1|4283.1|4291.7|4282.7|0
1651481280000|2022-05-02 08:48:00|4291.7|4282.7|4291.4|4282.4|4291.8|4282.8|4291.4|4282.4|0
1651481290000|2022-05-02 08:48:10|4291.2|4282.2|4291.1|4282.1|4291.4|4282.4|4291.1|4282.1|0
1651481300000|2022-05-02 08:48:20|4291.2|4282.2|4291.8|4282.8|4291.8|4282.8|4291.1|4282.1|0
1651481320000|2022-05-02 08:48:40|4291.7|4282.7|4291.9|4282.9|4292.1|4283.1|4291.5|4282.5|0
1651481330000|2022-05-02 08:48:50|4292.1|4283.1|4292.7|4283.7|4293.1|4284.1|4292.1|4283.1|0
1651481340000|2022-05-02 08:49:00|4292.4|4283.4|4292.4|4283.4|4292.5|4283.5|4292.4|4283.4|0
1651481350000|2022-05-02 08:49:10|4292.2|4283.2|4292.1|4283.1|4292.2|4283.2|4291.9|4282.9|0
1651481360000|2022-05-02 08:49:20|4291.9|4282.9|4291.2|4282.2|4292.1|4283.1|4291.2|4282.2|0
1651481370000|2022-05-02 08:49:30|4291.4|4282.4|4291.4|4282.4|4291.6|4282.6|4291.4|4282.4|0
1651481380000|2022-05-02 08:49:40|4291.2|4282.2|4291.5|4282.5|4291.5|4282.5|4291.2|4282.2|0
1651481390000|2022-05-02 08:49:50|4291.9|4282.9|4293.2|4284.2|4293.9|4284.9|4291.9|4282.9|0
1651481400000|2022-05-02 08:50:00|4293.7|4284.7|4291.5|4282.5|4293.7|4284.7|4291.5|4282.5|0
1651481410000|2022-05-02 08:50:10|4291.6|4282.6|4291.2|4282.2|4291.6|4282.6|4291.1|4282.1|0
1651481420000|2022-05-02 08:50:20|4291.3|4282.3|4292|4283|4292.2|4283.2|4291.3|4282.3|0
1651481430000|2022-05-02 08:50:30|4292.2|4283.2|4291.8|4282.8|4292.8|4283.8|4291.8|4282.8|0
1651481440000|2022-05-02 08:50:40|4291.6|4282.6|4291.6|4282.6|4291.6|4282.6|4291.3|4282.3|0
1651481450000|2022-05-02 08:50:50|4291.5|4282.5|4291.2|4282.2|4291.5|4282.5|4291.2|4282.2|0
1651481460000|2022-05-02 08:51:00|4291|4282|4289|4280|4291|4282|4289|4280|0
1651481470000|2022-05-02 08:51:10|4288.7|4279.7|4288.4|4279.4|4289.7|4280.7|4288.3|4279.3|0
1651481480000|2022-05-02 08:51:20|4288.5|4279.5|4289|4280|4289.1|4280.1|4288.5|4279.5|0
1651481490000|2022-05-02 08:51:30|4288.7|4279.7|4287.3|4278.3|4288.7|4279.7|4287.1|4278.1|0
1651481500000|2022-05-02 08:51:40|4287.1|4278.1|4287.1|4278.1|4287.4|4278.4|4286.7|4277.7|0
1651481510000|2022-05-02 08:51:50|4287.3|4278.3|4287.1|4278.1|4287.7|4278.7|4287.1|4278.1|0
1651481520000|2022-05-02 08:52:00|4287.3|4278.3|4288.1|4279.1|4288.4|4279.4|4287.3|4278.3|0
1651481530000|2022-05-02 08:52:10|4288.3|4279.3|4289.4|4280.4|4290|4281|4288.1|4279.1|0
1651481540000|2022-05-02 08:52:20|4289.6|4280.6|4289.4|4280.4|4289.9|4280.9|4289.3|4280.3|0
1651481550000|2022-05-02 08:52:30|4289.6|4280.6|4288.9|4279.9|4289.6|4280.6|4288.9|4279.9|0
1651481560000|2022-05-02 08:52:40|4288.7|4279.7|4287.1|4278.1|4288.7|4279.7|4286.9|4277.9|0
1651481570000|2022-05-02 08:52:50|4287.3|4278.3|4287|4278|4287.3|4278.3|4286.8|4277.8|0
1651481580000|2022-05-02 08:53:00|4287.3|4278.3|4286|4277|4287.3|4278.3|4285.3|4276.3|0
1651481590000|2022-05-02 08:53:10|4286.1|4277.1|4286|4277|4286.3|4277.3|4285.8|4276.8|0
1651481600000|2022-05-02 08:53:20|4286.1|4277.1|4285.3|4276.3|4286.3|4277.3|4285|4276|0
1651481610000|2022-05-02 08:53:30|4285.4|4276.4|4286.6|4277.6|4286.6|4277.6|4285.4|4276.4|0
1651481620000|2022-05-02 08:53:40|4286.3|4277.3|4286.7|4277.7|4286.7|4277.7|4286.1|4277.1|0
1651481630000|2022-05-02 08:53:50|4286.5|4277.5|4285.5|4276.5|4286.5|4277.5|4284.4|4275.4|0
1651481640000|2022-05-02 08:54:00|4285.4|4276.4|4285.3|4276.3|4285.5|4276.5|4285.1|4276.1|0
1651481650000|2022-05-02 08:54:10|4285.4|4276.4|4283.7|4274.7|4285.4|4276.4|4283.6|4274.6|0
1651481660000|2022-05-02 08:54:20|4283.8|4274.8|4284.2|4275.2|4284.2|4275.2|4283.8|4274.8|0
1651481670000|2022-05-02 08:54:30|4284.1|4275.1|4284.4|4275.4|4284.7|4275.7|4283.9|4274.9|0
1651481680000|2022-05-02 08:54:40|4284.3|4275.3|4283.1|4274.1|4284.5|4275.5|4283|4274|0
1651481690000|2022-05-02 08:54:50|4283|4274|4283.5|4274.5|4283.5|4274.5|4282.7|4273.7|0
1651481700000|2022-05-02 08:55:00|4283.4|4274.4|4283.9|4274.9|4284.1|4275.1|4283.1|4274.1|0
1651481710000|2022-05-02 08:55:10|4283.5|4274.5|4283.8|4274.8|4283.8|4274.8|4283.2|4274.2|0
1651481720000|2022-05-02 08:55:20|4284.1|4275.1|4284.3|4275.3|4284.4|4275.4|4283.7|4274.7|0
1651481730000|2022-05-02 08:55:30|4284.4|4275.4|4282.8|4273.8|4284.4|4275.4|4282.8|4273.8|0
1651481740000|2022-05-02 08:55:40|4282.7|4273.7|4281.9|4272.9|4282.7|4273.7|4281.6|4272.6|0
1651481750000|2022-05-02 08:55:50|4281.8|4272.8|4281.8|4272.8|4282.2|4273.2|4281.4|4272.4|0
1651481760000|2022-05-02 08:56:00|4281.9|4272.9|4281.8|4272.8|4282.1|4273.1|4281.6|4272.6|0
1651481770000|2022-05-02 08:56:10|4281.7|4272.7|4281.8|4272.8|4281.8|4272.8|4280.7|4271.7|0
1651481780000|2022-05-02 08:56:20|4282.4|4273.4|4282.8|4273.8|4283.1|4274.1|4281.8|4272.8|0
1651481790000|2022-05-02 08:56:30|4282.4|4273.4|4281.9|4272.9|4282.5|4273.5|4281.8|4272.8|0
1651481800000|2022-05-02 08:56:40|4282.1|4273.1|4282.4|4273.4|4283.2|4274.2|4282.1|4273.1|0
1651481810000|2022-05-02 08:56:50|4282.2|4273.2|4281.6|4272.6|4282.4|4273.4|4281.5|4272.5|0
1651481820000|2022-05-02 08:57:00|4281.8|4272.8|4281.8|4272.8|4282.1|4273.1|4280.7|4271.7|0
1651481830000|2022-05-02 08:57:10|4281.9|4272.9|4281.9|4272.9|4282.4|4273.4|4281.8|4272.8|0
1651481840000|2022-05-02 08:57:20|4282.1|4273.1|4281.7|4272.7|4282.1|4273.1|4281.4|4272.4|0
1651481850000|2022-05-02 08:57:30|4281.4|4272.4|4281.4|4272.4|4281.4|4272.4|4281.1|4272.1|0
1651481860000|2022-05-02 08:57:40|4282.2|4273.2|4281.5|4272.5|4282.4|4273.4|4281.4|4272.4|0
1651481870000|2022-05-02 08:57:50|4281.7|4272.7|4281.8|4272.8|4282.1|4273.1|4281.5|4272.5|0
1651481880000|2022-05-02 08:58:00|4281.7|4272.7|4283.1|4274.1|4283.1|4274.1|4281.4|4272.4|0
1651481890000|2022-05-02 08:58:10|4283|4274|4283|4274|4283.4|4274.4|4283|4274|0
1651481900000|2022-05-02 08:58:20|4282.9|4273.9|4282.7|4273.7|4283.2|4274.2|4282.5|4273.5|0
1651481910000|2022-05-02 08:58:30|4282.8|4273.8|4284.1|4275.1|4284.3|4275.3|4282.8|4273.8|0
1651481920000|2022-05-02 08:58:40|4284|4275|4287.4|4278.4|4287.6|4278.6|4284|4275|0
1651481930000|2022-05-02 08:58:50|4287.3|4278.3|4286.9|4277.9|4287.4|4278.4|4286.6|4277.6|0
1651481940000|2022-05-02 08:59:00|4287|4278|4286.9|4277.9|4287.3|4278.3|4286.9|4277.9|0
1651481950000|2022-05-02 08:59:10|4287|4278|4286|4277|4287.8|4278.8|4285.2|4276.2|0
1651481960000|2022-05-02 08:59:20|4285.7|4276.7|4285.2|4276.2|4285.7|4276.7|4285.2|4276.2|0
1651481970000|2022-05-02 08:59:30|4285|4276|4286.2|4277.2|4286.2|4277.2|4285|4276|0
1651481980000|2022-05-02 08:59:40|4286.4|4277.4|4287.4|4278.4|4287.4|4278.4|4286.4|4277.4|0
1651481990000|2022-05-02 08:59:50|4287.1|4278.1|4286.7|4277.7|4287.1|4278.1|4286.3|4277.3|0
1651482000000|2022-05-02 09:00:00|4286.6|4277.6|4287.4|4278.4|4287.4|4278.4|4286.6|4277.6|0
1651482010000|2022-05-02 09:00:10|4287.1|4278.1|4287.1|4278.1|4287.4|4278.4|4287.1|4278.1|0
1651482020000|2022-05-02 09:00:20|4287.3|4278.3|4287|4278|4287.4|4278.4|4287|4278|0
1651482030000|2022-05-02 09:00:30|4286.8|4277.8|4287.6|4278.6|4287.6|4278.6|4286.8|4277.8|0
1651482040000|2022-05-02 09:00:40|4287.7|4278.7|4288|4279|4288.4|4279.4|4287.7|4278.7|0
1651482050000|2022-05-02 09:00:50|4287.9|4278.9|4288.3|4279.3|4288.4|4279.4|4287.9|4278.9|0
1651482060000|2022-05-02 09:01:00|4288|4279|4288.6|4279.6|4288.6|4279.6|4287.7|4278.7|0
1651482070000|2022-05-02 09:01:10|4288.3|4279.3|4288|4279|4288.4|4279.4|4287.8|4278.8|0
1651482080000|2022-05-02 09:01:20|4288.1|4279.1|4289.2|4280.2|4289.2|4280.2|4288|4279|0
1651482090000|2022-05-02 09:01:30|4289.3|4280.3|4289.4|4280.4|4289.4|4280.4|4288.8|4279.8|0
1651482100000|2022-05-02 09:01:40|4289.2|4280.2|4290|4281|4290.1|4281.1|4288.5|4279.5|0
1651482110000|2022-05-02 09:01:50|4290.1|4281.1|4290.4|4281.4|4291|4282|4290.1|4281.1|0
1651482120000|2022-05-02 09:02:00|4290.2|4281.2|4289.6|4280.6|4290.8|4281.8|4289.6|4280.6|0
1651482130000|2022-05-02 09:02:10|4289.5|4280.5|4289.4|4280.4|4289.8|4280.8|4288.8|4279.8|0
1651482140000|2022-05-02 09:02:20|4289.5|4280.5|4289.6|4280.6|4290.1|4281.1|4289.2|4280.2|0
1651482150000|2022-05-02 09:02:30|4289.8|4280.8|4290|4281|4290|4281|4289.5|4280.5|0
1651482160000|2022-05-02 09:02:40|4290.1|4281.1|4291|4282|4291|4282|4290.1|4281.1|0
1651482170000|2022-05-02 09:02:50|4290.8|4281.8|4292|4283|4292|4283|4290.8|4281.8|0
1651482180000|2022-05-02 09:03:00|4291.7|4282.7|4292.3|4283.3|4292.3|4283.3|4291.7|4282.7|0
1651482190000|2022-05-02 09:03:10|4292.4|4283.4|4292.8|4283.8|4292.8|4283.8|4292.3|4283.3|0
1651482200000|2022-05-02 09:03:20|4292.7|4283.7|4292.4|4283.4|4293.2|4284.2|4292.1|4283.1|0
1651482210000|2022-05-02 09:03:30|4293.2|4284.2|4293.1|4284.1|4293.4|4284.4|4292.5|4283.5|0
1651482220000|2022-05-02 09:03:40|4293|4284|4292.8|4283.8|4293|4284|4292.7|4283.7|0
1651482230000|2022-05-02 09:03:50|4292.7|4283.7|4293|4284|4293.3|4284.3|4292.7|4283.7|0
1651482240000|2022-05-02 09:04:00|4292.7|4283.7|4292.7|4283.7|4293|4284|4292.7|4283.7|0
1651482250000|2022-05-02 09:04:10|4292.4|4283.4|4293.7|4284.7|4294|4285|4292.3|4283.3|0
1651482260000|2022-05-02 09:04:20|4293.4|4284.4|4293.7|4284.7|4293.7|4284.7|4293.4|4284.4|0
1651482270000|2022-05-02 09:04:30|4293.4|4284.4|4292.3|4283.3|4293.7|4284.7|4291.7|4282.7|0
1651482280000|2022-05-02 09:04:40|4292.4|4283.4|4292.3|4283.3|4292.4|4283.4|4292.3|4283.3|0
1651482290000|2022-05-02 09:04:50|4292.1|4283.1|4292.3|4283.3|4292.5|4283.5|4291.7|4282.7|0
1651482300000|2022-05-02 09:05:00|4292.1|4283.1|4291.2|4282.2|4292.1|4283.1|4291|4282|0
1651482310000|2022-05-02 09:05:10|4291.5|4282.5|4291.2|4282.2|4291.7|4282.7|4291|4282|0
1651482320000|2022-05-02 09:05:20|4291.1|4282.1|4292.1|4283.1|4292.3|4283.3|4291.1|4282.1|0
1651482330000|2022-05-02 09:05:30|4292|4283|4292.4|4283.4|4292.4|4283.4|4292|4283|0
1651482340000|2022-05-02 09:05:40|4292.6|4283.6|4292.4|4283.4|4292.8|4283.8|4292.4|4283.4|0
1651482350000|2022-05-02 09:05:50|4292.7|4283.7|4293|4284|4293|4284|4292.7|4283.7|0
1651482360000|2022-05-02 09:06:00|4293.1|4284.1|4293.3|4284.3|4293.3|4284.3|4292.7|4283.7|0
1651482370000|2022-05-02 09:06:10|4293.1|4284.1|4293|4284|4293.3|4284.3|4293|4284|0
1651482380000|2022-05-02 09:06:20|4293.1|4284.1|4292.7|4283.7|4293.4|4284.4|4292.7|4283.7|0
1651482390000|2022-05-02 09:06:30|4292.8|4283.8|4292.7|4283.7|4293.4|4284.4|4292.7|4283.7|0
1651482400000|2022-05-02 09:06:40|4291.8|4282.8|4291.2|4282.2|4291.8|4282.8|4290.8|4281.8|0
1651482410000|2022-05-02 09:06:50|4291.1|4282.1|4291.2|4282.2|4291.4|4282.4|4290.9|4281.9|0
1651482420000|2022-05-02 09:07:00|4291.4|4282.4|4292.1|4283.1|4292.4|4283.4|4291.2|4282.2|0
1651482430000|2022-05-02 09:07:10|4292|4283|4291.5|4282.5|4292|4283|4291.2|4282.2|0
1651482440000|2022-05-02 09:07:20|4291.7|4282.7|4291.5|4282.5|4291.8|4282.8|4291.5|4282.5|0
1651482450000|2022-05-02 09:07:30|4291.7|4282.7|4292.1|4283.1|4292.1|4283.1|4291.7|4282.7|0
1651482460000|2022-05-02 09:07:40|4291.9|4282.9|4292.1|4283.1|4292.1|4283.1|4291.9|4282.9|0
1651482470000|2022-05-02 09:07:50|4291.8|4282.8|4292.1|4283.1|4292.1|4283.1|4291.8|4282.8|0
1651482480000|2022-05-02 09:08:00|4292.9|4283.9|4293.4|4284.4|4293.4|4284.4|4292.9|4283.9|0
1651482490000|2022-05-02 09:08:10|4293.1|4284.1|4292.1|4283.1|4293.1|4284.1|4292.1|4283.1|0
1651482500000|2022-05-02 09:08:20|4291.8|4282.8|4291.5|4282.5|4291.8|4282.8|4291.4|4282.4|0
1651482510000|2022-05-02 09:08:30|4291.4|4282.4|4288.9|4279.9|4291.4|4282.4|4288.5|4279.5|0
1651482520000|2022-05-02 09:08:40|4289.1|4280.1|4289.5|4280.5|4289.8|4280.8|4288.8|4279.8|0
1651482530000|2022-05-02 09:08:50|4289.6|4280.6|4289.9|4280.9|4290.1|4281.1|4289.4|4280.4|0
1651482540000|2022-05-02 09:09:00|4289.8|4280.8|4289.9|4280.9|4289.9|4280.9|4289.8|4280.8|0
1651482550000|2022-05-02 09:09:10|4289.8|4280.8|4289.6|4280.6|4289.9|4280.9|4289.5|4280.5|0
1651482560000|2022-05-02 09:09:20|4289.5|4280.5|4288.8|4279.8|4289.5|4280.5|4288.8|4279.8|0
1651482570000|2022-05-02 09:09:30|4288.6|4279.6|4290.4|4281.4|4290.4|4281.4|4288.6|4279.6|0
1651482580000|2022-05-02 09:09:40|4290.1|4281.1|4290.1|4281.1|4290.2|4281.2|4289.8|4280.8|0
1651482590000|2022-05-02 09:09:50|4290|4281|4290|4281|4290|4281|4289.7|4280.7|0
1651482600000|2022-05-02 09:10:00|4289.7|4280.7|4291.5|4282.5|4292|4283|4289.7|4280.7|0
1651482610000|2022-05-02 09:10:10|4291.2|4282.2|4291.5|4282.5|4291.5|4282.5|4291.2|4282.2|0
1651482620000|2022-05-02 09:10:20|4291.8|4282.8|4292.8|4283.8|4293|4284|4291.7|4282.7|0
1651482630000|2022-05-02 09:10:30|4293|4284|4291.7|4282.7|4293|4284|4291.7|4282.7|0
1651482640000|2022-05-02 09:10:40|4291.9|4282.9|4291.9|4282.9|4292.1|4283.1|4291.8|4282.8|0
1651482650000|2022-05-02 09:10:50|4292.1|4283.1|4291.2|4282.2|4292.1|4283.1|4290.9|4281.9|0
1651482660000|2022-05-02 09:11:00|4290.9|4281.9|4290.8|4281.8|4290.9|4281.9|4290.6|4281.6|0
1651482670000|2022-05-02 09:11:10|4290.9|4281.9|4291.2|4282.2|4291.2|4282.2|4290.9|4281.9|0
1651482680000|2022-05-02 09:11:20|4290.9|4281.9|4290.9|4281.9|4291.1|4282.1|4290.9|4281.9|0
1651482690000|2022-05-02 09:11:30|4291.1|4282.1|4291.7|4282.7|4291.8|4282.8|4290.9|4281.9|0
1651482700000|2022-05-02 09:11:40|4291.8|4282.8|4292.4|4283.4|4292.4|4283.4|4291.8|4282.8|0
1651482710000|2022-05-02 09:11:50|4292.5|4283.5|4292.9|4283.9|4292.9|4283.9|4292.2|4283.2|0
1651482720000|2022-05-02 09:12:00|4292.8|4283.8|4294.1|4285.1|4294.1|4285.1|4292.8|4283.8|0
1651482730000|2022-05-02 09:12:10|4293.9|4284.9|4294.1|4285.1|4294.1|4285.1|4293.9|4284.9|0
1651482740000|2022-05-02 09:12:20|4293.9|4284.9|4294.1|4285.1|4294.1|4285.1|4293.9|4284.9|0
1651482750000|2022-05-02 09:12:30|4293.8|4284.8|4295.5|4286.5|4295.5|4286.5|4293.8|4284.8|0
1651482760000|2022-05-02 09:12:40|4295.4|4286.4|4295.7|4286.7|4296.4|4287.4|4295.3|4286.3|0
1651482770000|2022-05-02 09:12:50|4295.4|4286.4|4295.5|4286.5|4296|4287|4295.4|4286.4|0
1651482780000|2022-05-02 09:13:00|4295.7|4286.7|4296.3|4287.3|4296.4|4287.4|4295.7|4286.7|0
1651482790000|2022-05-02 09:13:10|4296.1|4287.1|4295.5|4286.5|4296.1|4287.1|4295.5|4286.5|0
1651482800000|2022-05-02 09:13:20|4295.4|4286.4|4294.8|4285.8|4295.4|4286.4|4294.8|4285.8|0
1651482810000|2022-05-02 09:13:30|4294.7|4285.7|4294.4|4285.4|4295|4286|4294.4|4285.4|0
1651482820000|2022-05-02 09:13:40|4294.3|4285.3|4293.7|4284.7|4294.4|4285.4|4293.4|4284.4|0
1651482830000|2022-05-02 09:13:50|4293.8|4284.8|4293.7|4284.7|4293.8|4284.8|4293.1|4284.1|0
1651482840000|2022-05-02 09:14:00|4294|4285|4294.1|4285.1|4294.1|4285.1|4293.7|4284.7|0
1651482850000|2022-05-02 09:14:10|4294|4285|4293.4|4284.4|4294|4285|4293.4|4284.4|0
1651482860000|2022-05-02 09:14:20|4293.1|4284.1|4292.2|4283.2|4293.1|4284.1|4292.2|4283.2|0
1651482870000|2022-05-02 09:14:30|4292.1|4283.1|4290.8|4281.8|4293.1|4284.1|4290.8|4281.8|0
1651482880000|2022-05-02 09:14:40|4291.1|4282.1|4291.4|4282.4|4291.4|4282.4|4291.1|4282.1|0
1651482890000|2022-05-02 09:14:50|4291.1|4282.1|4290.1|4281.1|4291.1|4282.1|4290.1|4281.1|0
1651482900000|2022-05-02 09:15:00|4289.9|4280.9|4290.2|4281.2|4291|4282|4289.9|4280.9|0
1651482910000|2022-05-02 09:15:10|4290.1|4281.1|4289.6|4280.6|4290.1|4281.1|4289.5|4280.5|0
1651482920000|2022-05-02 09:15:20|4289.8|4280.8|4289.5|4280.5|4289.8|4280.8|4289.5|4280.5|0
1651482930000|2022-05-02 09:15:30|4289.6|4280.6|4289.5|4280.5|4289.8|4280.8|4289.1|4280.1|0
1651482940000|2022-05-02 09:15:40|4289.8|4280.8|4289.8|4280.8|4290.1|4281.1|4289.1|4280.1|0
1651482950000|2022-05-02 09:15:50|4290.1|4281.1|4290.3|4281.3|4290.5|4281.5|4289.6|4280.6|0
1651482960000|2022-05-02 09:16:00|4290.2|4281.2|4290.6|4281.6|4290.8|4281.8|4290.2|4281.2|0
1651482970000|2022-05-02 09:16:10|4290.5|4281.5|4290|4281|4290.5|4281.5|4289.8|4280.8|0
1651482980000|2022-05-02 09:16:20|4290.2|4281.2|4290.3|4281.3|4290.5|4281.5|4289.8|4280.8|0
1651482990000|2022-05-02 09:16:30|4290.5|4281.5|4290.9|4281.9|4290.9|4281.9|4290.3|4281.3|0
1651483000000|2022-05-02 09:16:40|4290.6|4281.6|4291.4|4282.4|4292.1|4283.1|4290.6|4281.6|0
1651483010000|2022-05-02 09:16:50|4291.5|4282.5|4291.6|4282.6|4291.6|4282.6|4291.5|4282.5|0
1651483020000|2022-05-02 09:17:00|4291.8|4282.8|4293.8|4284.8|4294|4285|4291.8|4282.8|0
1651483030000|2022-05-02 09:17:10|4293.7|4284.7|4294.3|4285.3|4294.7|4285.7|4293.7|4284.7|0
1651483040000|2022-05-02 09:17:20|4294|4285|4294.3|4285.3|4294.8|4285.8|4294|4285|0
1651483050000|2022-05-02 09:17:30|4294.4|4285.4|4294.3|4285.3|4294.8|4285.8|4294.3|4285.3|0
1651483060000|2022-05-02 09:17:40|4294.1|4285.1|4293.3|4284.3|4294.1|4285.1|4293.1|4284.1|0
1651483070000|2022-05-02 09:17:50|4293.4|4284.4|4292.1|4283.1|4293.4|4284.4|4292|4283|0
1651483080000|2022-05-02 09:18:00|4292|4283|4292.1|4283.1|4292.1|4283.1|4291.5|4282.5|0
1651483090000|2022-05-02 09:18:10|4292.3|4283.3|4291.8|4282.8|4292.4|4283.4|4291.8|4282.8|0
1651483100000|2022-05-02 09:18:20|4292|4283|4291.8|4282.8|4292.1|4283.1|4291.6|4282.6|0
1651483110000|2022-05-02 09:18:30|4291.6|4282.6|4290.2|4281.2|4291.6|4282.6|4290.1|4281.1|0
1651483120000|2022-05-02 09:18:40|4290.1|4281.1|4291.1|4282.1|4291.1|4282.1|4290.1|4281.1|0
1651483130000|2022-05-02 09:18:50|4291.4|4282.4|4291.4|4282.4|4291.4|4282.4|4291.2|4282.2|0
1651483140000|2022-05-02 09:19:00|4291.5|4282.5|4292.1|4283.1|4292.3|4283.3|4291.5|4282.5|0
1651483150000|2022-05-02 09:19:10|4292.3|4283.3|4292.7|4283.7|4292.7|4283.7|4292.3|4283.3|0
1651483160000|2022-05-02 09:19:20|4293|4284|4293.3|4284.3|4293.3|4284.3|4292.8|4283.8|0
1651483170000|2022-05-02 09:19:30|4293.1|4284.1|4291.8|4282.8|4293.1|4284.1|4291.8|4282.8|0
1651483180000|2022-05-02 09:19:40|4291.6|4282.6|4291.6|4282.6|4291.8|4282.8|4291.6|4282.6|0
1651483190000|2022-05-02 09:19:50|4291.4|4282.4|4289.5|4280.5|4291.4|4282.4|4289.5|4280.5|0
1651483200000|2022-05-02 09:20:00|4289.7|4280.7|4289.3|4280.3|4290.5|4281.5|4289.3|4280.3|0
1651483210000|2022-05-02 09:20:10|4289.4|4280.4|4289.8|4280.8|4289.8|4280.8|4289.4|4280.4|0
1651483220000|2022-05-02 09:20:20|4289.7|4280.7|4290.4|4281.4|4290.4|4281.4|4289.7|4280.7|0
1651483230000|2022-05-02 09:20:30|4290.3|4281.3|4291|4282|4291|4282|4289.5|4280.5|0
1651483240000|2022-05-02 09:20:40|4291.1|4282.1|4291.4|4282.4|4291.4|4282.4|4290.8|4281.8|0
1651483250000|2022-05-02 09:20:50|4291|4282|4290.6|4281.6|4291.3|4282.3|4290|4281|0
1651483260000|2022-05-02 09:21:00|4290.7|4281.7|4290.9|4281.9|4291.3|4282.3|4290.6|4281.6|0
1651483270000|2022-05-02 09:21:10|4291.1|4282.1|4289.6|4280.6|4291.1|4282.1|4289.6|4280.6|0
1651483280000|2022-05-02 09:21:20|4289.7|4280.7|4290.9|4281.9|4291.2|4282.2|4289.6|4280.6|0
1651483290000|2022-05-02 09:21:30|4291.2|4282.2|4290.9|4281.9|4291.2|4282.2|4290.9|4281.9|0
1651483300000|2022-05-02 09:21:40|4290.8|4281.8|4290.5|4281.5|4290.8|4281.8|4290.5|4281.5|0
1651483310000|2022-05-02 09:21:50|4290.2|4281.2|4290|4281|4290.5|4281.5|4289.9|4280.9|0
1651483320000|2022-05-02 09:22:00|4289.9|4280.9|4290.2|4281.2|4290.2|4281.2|4289.1|4280.1|0
1651483330000|2022-05-02 09:22:10|4290.3|4281.3|4290.9|4281.9|4291.5|4282.5|4290.3|4281.3|0
1651483340000|2022-05-02 09:22:20|4291|4282|4290.9|4281.9|4291.2|4282.2|4290.9|4281.9|0
1651483350000|2022-05-02 09:22:30|4291.4|4282.4|4292.8|4283.8|4294.1|4285.1|4291.4|4282.4|0
1651483360000|2022-05-02 09:22:40|4292.6|4283.6|4292.9|4283.9|4293.2|4284.2|4292.2|4283.2|0
1651483370000|2022-05-02 09:22:50|4293.1|4284.1|4293.4|4284.4|4293.4|4284.4|4293.1|4284.1|0
1651483380000|2022-05-02 09:23:00|4293.2|4284.2|4293.6|4284.6|4294.4|4285.4|4293.2|4284.2|0
1651483390000|2022-05-02 09:23:10|4293.4|4284.4|4293.8|4284.8|4294.5|4285.5|4293.4|4284.4|0
1651483400000|2022-05-02 09:23:20|4294.1|4285.1|4293.7|4284.7|4294.1|4285.1|4293.2|4284.2|0
1651483410000|2022-05-02 09:23:30|4293.5|4284.5|4294|4285|4294|4285|4293.5|4284.5|0
1651483420000|2022-05-02 09:23:40|4294.5|4285.5|4294.5|4285.5|4294.5|4285.5|4294.1|4285.1|0
1651483430000|2022-05-02 09:23:50|4294.7|4285.7|4294.5|4285.5|4294.7|4285.7|4294.5|4285.5|0
1651483440000|2022-05-02 09:24:00|4294.4|4285.4|4294.4|4285.4|4294.4|4285.4|4294.1|4285.1|0
1651483450000|2022-05-02 09:24:10|4294.5|4285.5|4296|4287|4296.1|4287.1|4294.5|4285.5|0
1651483460000|2022-05-02 09:24:20|4295.8|4286.8|4296.7|4287.7|4297.4|4288.4|4295.8|4286.8|0
1651483470000|2022-05-02 09:24:30|4296.6|4287.6|4296.4|4287.4|4296.6|4287.6|4296|4287|0
1651483480000|2022-05-02 09:24:40|4296.7|4287.7|4296.8|4287.8|4297|4288|4296.4|4287.4|0
1651483490000|2022-05-02 09:24:50|4296.7|4287.7|4297.1|4288.1|4297.6|4288.6|4296.6|4287.6|0
1651483500000|2022-05-02 09:25:00|4297.3|4288.3|4298.1|4289.1|4298.1|4289.1|4297.3|4288.3|0
1651483510000|2022-05-02 09:25:10|4298.3|4289.3|4299|4290|4299.4|4290.4|4298.3|4289.3|0
1651483520000|2022-05-02 09:25:20|4298.9|4289.9|4297.6|4288.6|4298.9|4289.9|4297.6|4288.6|0
1651483530000|2022-05-02 09:25:30|4297.7|4288.7|4298.1|4289.1|4298.7|4289.7|4297.7|4288.7|0
1651483540000|2022-05-02 09:25:40|4298.3|4289.3|4298.6|4289.6|4299|4290|4298.3|4289.3|0
1651483550000|2022-05-02 09:25:50|4298.3|4289.3|4297.7|4288.7|4298.7|4289.7|4297.7|4288.7|0
1651483560000|2022-05-02 09:26:00|4297.6|4288.6|4297.8|4288.8|4298.3|4289.3|4297.4|4288.4|0
1651483570000|2022-05-02 09:26:10|4297.7|4288.7|4297.6|4288.6|4298.1|4289.1|4297.4|4288.4|0
1651483580000|2022-05-02 09:26:20|4297.4|4288.4|4297|4288|4297.6|4288.6|4296.8|4287.8|0
1651483590000|2022-05-02 09:26:30|4296.8|4287.8|4296.7|4287.7|4296.8|4287.8|4296.2|4287.2|0
1651483600000|2022-05-02 09:26:40|4297|4288|4298.5|4289.5|4299.2|4290.2|4296.5|4287.5|0
1651483610000|2022-05-02 09:26:50|4298.6|4289.6|4297.7|4288.7|4298.6|4289.6|4297.7|4288.7|0
1651483620000|2022-05-02 09:27:00|4297.8|4288.8|4298.4|4289.4|4298.5|4289.5|4297.8|4288.8|0
1651483630000|2022-05-02 09:27:10|4298.5|4289.5|4299.2|4290.2|4299.2|4290.2|4298.3|4289.3|0
1651483640000|2022-05-02 09:27:20|4299.3|4290.3|4299.3|4290.3|4299.5|4290.5|4299.2|4290.2|0
1651483650000|2022-05-02 09:27:30|4299.2|4290.2|4299.5|4290.5|4299.6|4290.6|4299.1|4290.1|0
1651483660000|2022-05-02 09:27:40|4299.6|4290.6|4299.6|4290.6|4299.8|4290.8|4299.3|4290.3|0
1651483670000|2022-05-02 09:27:50|4299.8|4290.8|4300.2|4291.2|4300.6|4291.6|4299.8|4290.8|0
1651483680000|2022-05-02 09:28:00|4300.3|4291.3|4300.8|4291.8|4300.8|4291.8|4300.3|4291.3|0
1651483690000|2022-05-02 09:28:10|4300.9|4291.9|4300.8|4291.8|4300.9|4291.9|4300.5|4291.5|0
1651483700000|2022-05-02 09:28:20|4300.9|4291.9|4301.1|4292.1|4301.2|4292.2|4300.8|4291.8|0
1651483710000|2022-05-02 09:28:30|4301.2|4292.2|4301.1|4292.1|4301.2|4292.2|4300.9|4291.9|0
1651483720000|2022-05-02 09:28:40|4300.9|4291.9|4300.9|4291.9|4301.2|4292.2|4300.9|4291.9|0
1651483730000|2022-05-02 09:28:50|4301.1|4292.1|4301.6|4292.6|4301.7|4292.7|4300.9|4291.9|0
1651483740000|2022-05-02 09:29:00|4301.5|4292.5|4301.2|4292.2|4301.7|4292.7|4301.2|4292.2|0
1651483750000|2022-05-02 09:29:10|4301|4292|4301|4292|4301.2|4292.2|4300.9|4291.9|0
1651483760000|2022-05-02 09:29:20|4301.2|4292.2|4299.6|4290.6|4301.2|4292.2|4299.6|4290.6|0
1651483770000|2022-05-02 09:29:30|4299.4|4290.4|4298.6|4289.6|4299.6|4290.6|4298.3|4289.3|0
1651483780000|2022-05-02 09:29:40|4298.3|4289.3|4298.6|4289.6|4298.6|4289.6|4298.1|4289.1|0
1651483790000|2022-05-02 09:29:50|4298.3|4289.3|4298.1|4289.1|4298.6|4289.6|4298.1|4289.1|0
1651483800000|2022-05-02 09:30:00|4298.2|4289.2|4298.4|4289.4|4298.4|4289.4|4298|4289|0
1651483810000|2022-05-02 09:30:10|4298.7|4289.7|4299.1|4290.1|4299.4|4290.4|4298.5|4289.5|0
1651483820000|2022-05-02 09:30:20|4299.3|4290.3|4299.1|4290.1|4299.4|4290.4|4299.1|4290.1|0
1651483830000|2022-05-02 09:30:30|4298.8|4289.8|4297.5|4288.5|4298.8|4289.8|4297.1|4288.1|0
1651483840000|2022-05-02 09:30:40|4297.4|4288.4|4298.5|4289.5|4298.5|4289.5|4297.1|4288.1|0
1651483850000|2022-05-02 09:30:50|4298.7|4289.7|4298.7|4289.7|4298.7|4289.7|4298.5|4289.5|0
1651483860000|2022-05-02 09:31:00|4298.4|4289.4|4298.5|4289.5|4298.5|4289.5|4298.2|4289.2|0
1651483870000|2022-05-02 09:31:10|4298.7|4289.7|4299.2|4290.2|4299.2|4290.2|4298.7|4289.7|0
1651483880000|2022-05-02 09:31:20|4299.5|4290.5|4300.5|4291.5|4300.7|4291.7|4299.5|4290.5|0
1651483890000|2022-05-02 09:31:30|4300.4|4291.4|4300|4291|4300.5|4291.5|4300|4291|0
1651483900000|2022-05-02 09:31:40|4300.3|4291.3|4300.3|4291.3|4300.3|4291.3|4300.3|4291.3|0
1651483910000|2022-05-02 09:31:50|4300.1|4291.1|4300|4291|4300.3|4291.3|4300|4291|0
1651483920000|2022-05-02 09:32:00|4299.7|4290.7|4299.5|4290.5|4299.7|4290.7|4299.4|4290.4|0
1651483930000|2022-05-02 09:32:10|4299.7|4290.7|4298.8|4289.8|4299.7|4290.7|4298.8|4289.8|0
1651483940000|2022-05-02 09:32:20|4298.7|4289.7|4299.3|4290.3|4299.4|4290.4|4298.7|4289.7|0
1651483950000|2022-05-02 09:32:30|4299.1|4290.1|4299.4|4290.4|4299.4|4290.4|4299.1|4290.1|0
1651483960000|2022-05-02 09:32:40|4299.5|4290.5|4299.4|4290.4|4299.8|4290.8|4299.4|4290.4|0
1651483970000|2022-05-02 09:32:50|4299.7|4290.7|4299.4|4290.4|4299.7|4290.7|4299.4|4290.4|0
1651483980000|2022-05-02 09:33:00|4299.7|4290.7|4300.7|4291.7|4301|4292|4299.7|4290.7|0
1651483990000|2022-05-02 09:33:10|4301|4292|4301|4292|4301.3|4292.3|4300.8|4291.8|0
1651484000000|2022-05-02 09:33:20|4300.7|4291.7|4300.4|4291.4|4300.7|4291.7|4300.4|4291.4|0
1651484010000|2022-05-02 09:33:30|4300.1|4291.1|4299.4|4290.4|4300.1|4291.1|4299.1|4290.1|0
1651484020000|2022-05-02 09:33:40|4299.3|4290.3|4299.7|4290.7|4299.7|4290.7|4299.1|4290.1|0
1651484030000|2022-05-02 09:33:50|4299.8|4290.8|4300.1|4291.1|4300.1|4291.1|4299.7|4290.7|0
1651484040000|2022-05-02 09:34:00|4300.3|4291.3|4300.3|4291.3|4300.4|4291.4|4300.1|4291.1|0
1651484050000|2022-05-02 09:34:10|4300.4|4291.4|4299.9|4290.9|4300.4|4291.4|4299.9|4290.9|0
1651484060000|2022-05-02 09:34:20|4300|4291|4300.1|4291.1|4300.1|4291.1|4299.9|4290.9|0
1651484070000|2022-05-02 09:34:30|4300.5|4291.5|4301.8|4292.8|4302|4293|4300.5|4291.5|0
1651484080000|2022-05-02 09:34:40|4301.6|4292.6|4301.6|4292.6|4301.6|4292.6|4301.6|4292.6|0
1651484090000|2022-05-02 09:34:50|4301.5|4292.5|4301.6|4292.6|4301.6|4292.6|4300.9|4291.9|0
1651484100000|2022-05-02 09:35:00|4301.8|4292.8|4303.2|4294.2|4303.5|4294.5|4301.8|4292.8|0
1651484110000|2022-05-02 09:35:10|4302.9|4293.9|4302.5|4293.5|4303.1|4294.1|4302.5|4293.5|0
1651484120000|2022-05-02 09:35:20|4302.3|4293.3|4302.5|4293.5|4302.5|4293.5|4302.3|4293.3|0
1651484130000|2022-05-02 09:35:30|4302.2|4293.2|4302.8|4293.8|4302.9|4293.9|4302.2|4293.2|0
1651484140000|2022-05-02 09:35:40|4302.9|4293.9|4302.8|4293.8|4302.9|4293.9|4302.5|4293.5|0
1651484150000|2022-05-02 09:35:50|4302.5|4293.5|4302.6|4293.6|4302.8|4293.8|4302.5|4293.5|0
1651484160000|2022-05-02 09:36:00|4302.8|4293.8|4302.5|4293.5|4303.3|4294.3|4302.3|4293.3|0
1651484170000|2022-05-02 09:36:10|4302.6|4293.6|4302.3|4293.3|4302.6|4293.6|4302.3|4293.3|0
1651484180000|2022-05-02 09:36:20|4302|4293|4302.2|4293.2|4302.2|4293.2|4302|4293|0
1651484190000|2022-05-02 09:36:30|4302|4293|4301.2|4292.2|4302|4293|4301|4292|0
1651484200000|2022-05-02 09:36:40|4301|4292|4300.5|4291.5|4301|4292|4300.5|4291.5|0
1651484210000|2022-05-02 09:36:50|4300.6|4291.6|4301.3|4292.3|4301.3|4292.3|4300.6|4291.6|0
1651484220000|2022-05-02 09:37:00|4302.2|4293.2|4302.4|4293.4|4302.6|4293.6|4302.1|4293.1|0
1651484230000|2022-05-02 09:37:10|4302.6|4293.6|4303|4294|4303.3|4294.3|4302.6|4293.6|0
1651484240000|2022-05-02 09:37:20|4303.3|4294.3|4302.1|4293.1|4303.6|4294.6|4302|4293|0
1651484250000|2022-05-02 09:37:30|4302.3|4293.3|4301.2|4292.2|4302.3|4293.3|4301.2|4292.2|0
1651484260000|2022-05-02 09:37:40|4301.1|4292.1|4302.1|4293.1|4302.1|4293.1|4301.1|4292.1|0
1651484270000|2022-05-02 09:37:50|4301.7|4292.7|4301.2|4292.2|4301.7|4292.7|4301|4292|0
1651484280000|2022-05-02 09:38:00|4301.7|4292.7|4301.5|4292.5|4301.8|4292.8|4301.5|4292.5|0
1651484290000|2022-05-02 09:38:10|4301.4|4292.4|4300.9|4291.9|4301.4|4292.4|4300.9|4291.9|0
1651484300000|2022-05-02 09:38:20|4300.8|4291.8|4301.4|4292.4|4301.4|4292.4|4300.8|4291.8|0
1651484310000|2022-05-02 09:38:30|4301.1|4292.1|4300.4|4291.4|4301.2|4292.2|4300.4|4291.4|0
1651484320000|2022-05-02 09:38:40|4300.6|4291.6|4300.7|4291.7|4301.2|4292.2|4300.6|4291.6|0
1651484330000|2022-05-02 09:38:50|4300.6|4291.6|4301.3|4292.3|4301.6|4292.6|4300.6|4291.6|0
1651484340000|2022-05-02 09:39:00|4301.1|4292.1|4300.6|4291.6|4301.1|4292.1|4300.6|4291.6|0
1651484350000|2022-05-02 09:39:10|4301.1|4292.1|4301|4292|4301.3|4292.3|4301|4292|0
1651484360000|2022-05-02 09:39:20|4300.9|4291.9|4301.3|4292.3|4301.6|4292.6|4300.9|4291.9|0
1651484370000|2022-05-02 09:39:30|4301.1|4292.1|4300.6|4291.6|4301.1|4292.1|4300.3|4291.3|0
1651484380000|2022-05-02 09:39:40|4300.7|4291.7|4300.6|4291.6|4300.9|4291.9|4300.3|4291.3|0
1651484390000|2022-05-02 09:39:50|4300.7|4291.7|4300.9|4291.9|4301.3|4292.3|4300.7|4291.7|0
1651484400000|2022-05-02 09:40:00|4300.7|4291.7|4300.7|4291.7|4301|4292|4300.4|4291.4|0
1651484410000|2022-05-02 09:40:10|4300.6|4291.6|4300.4|4291.4|4300.6|4291.6|4300.4|4291.4|0
1651484420000|2022-05-02 09:40:20|4300.6|4291.6|4300.6|4291.6|4300.7|4291.7|4300.4|4291.4|0
1651484430000|2022-05-02 09:40:30|4300.7|4291.7|4301.1|4292.1|4301.1|4292.1|4300.7|4291.7|0
1651484440000|2022-05-02 09:40:40|4301.4|4292.4|4301.1|4292.1|4301.4|4292.4|4301.1|4292.1|0
1651484450000|2022-05-02 09:40:50|4301|4292|4300.1|4291.1|4301|4292|4300.1|4291.1|0
1651484460000|2022-05-02 09:41:00|4300|4291|4298.7|4289.7|4300|4291|4298.7|4289.7|0
1651484470000|2022-05-02 09:41:10|4298.8|4289.8|4298.7|4289.7|4298.8|4289.8|4298.7|4289.7|0
1651484480000|2022-05-02 09:41:20|4298.8|4289.8|4300.1|4291.1|4300.1|4291.1|4298.7|4289.7|0
1651484490000|2022-05-02 09:41:30|4300.3|4291.3|4299.5|4290.5|4300.4|4291.4|4299.5|4290.5|0
1651484500000|2022-05-02 09:41:40|4299.4|4290.4|4299.4|4290.4|4299.5|4290.5|4299.4|4290.4|0
1651484510000|2022-05-02 09:41:50|4299.3|4290.3|4299.8|4290.8|4300|4291|4299|4290|0
1651484520000|2022-05-02 09:42:00|4300|4291|4299|4290|4300|4291|4299|4290|0
1651484530000|2022-05-02 09:42:10|4299.2|4290.2|4299.5|4290.5|4299.7|4290.7|4299.2|4290.2|0
1651484540000|2022-05-02 09:42:20|4299.4|4290.4|4299.3|4290.3|4299.4|4290.4|4298.7|4289.7|0
1651484550000|2022-05-02 09:42:30|4299.1|4290.1|4299|4290|4299.1|4290.1|4299|4290|0
1651484560000|2022-05-02 09:42:40|4299.1|4290.1|4299.4|4290.4|4299.7|4290.7|4299.1|4290.1|0
1651484570000|2022-05-02 09:42:50|4299.7|4290.7|4298.5|4289.5|4299.7|4290.7|4298.5|4289.5|0
1651484580000|2022-05-02 09:43:00|4298.4|4289.4|4298.4|4289.4|4298.8|4289.8|4298.2|4289.2|0
1651484590000|2022-05-02 09:43:10|4298.5|4289.5|4298.8|4289.8|4298.8|4289.8|4298.1|4289.1|0
1651484600000|2022-05-02 09:43:20|4298.6|4289.6|4298.5|4289.5|4298.6|4289.6|4298.1|4289.1|0
1651484610000|2022-05-02 09:43:30|4298.9|4289.9|4299.1|4290.1|4299.1|4290.1|4298.5|4289.5|0
1651484620000|2022-05-02 09:43:40|4299|4290|4298.7|4289.7|4299.4|4290.4|4298.7|4289.7|0
1651484630000|2022-05-02 09:43:50|4298.8|4289.8|4299.4|4290.4|4299.4|4290.4|4298.8|4289.8|0
1651484640000|2022-05-02 09:44:00|4299.3|4290.3|4299.4|4290.4|4299.7|4290.7|4299.3|4290.3|0
1651484650000|2022-05-02 09:44:10|4299.7|4290.7|4299.4|4290.4|4299.8|4290.8|4299.4|4290.4|0
1651484660000|2022-05-02 09:44:20|4299.2|4290.2|4298.5|4289.5|4299.2|4290.2|4298.5|4289.5|0
1651484670000|2022-05-02 09:44:30|4298.4|4289.4|4298.2|4289.2|4298.5|4289.5|4298.2|4289.2|0
1651484680000|2022-05-02 09:44:40|4298.4|4289.4|4297.9|4288.9|4298.4|4289.4|4297.9|4288.9|0
1651484690000|2022-05-02 09:44:50|4298.1|4289.1|4297.3|4288.3|4298.1|4289.1|4297.3|4288.3|0
1651484700000|2022-05-02 09:45:00|4297.5|4288.5|4297.8|4288.8|4297.8|4288.8|4297.3|4288.3|0
1651484710000|2022-05-02 09:45:10|4298.1|4289.1|4297.2|4288.2|4298.1|4289.1|4297.2|4288.2|0
1651484720000|2022-05-02 09:45:20|4296.7|4287.7|4297.2|4288.2|4297.2|4288.2|4296.5|4287.5|0
1651484730000|2022-05-02 09:45:30|4297.1|4288.1|4297.1|4288.1|4297.4|4288.4|4296.9|4287.9|0
1651484740000|2022-05-02 09:45:40|4297.2|4288.2|4297.8|4288.8|4297.8|4288.8|4297.1|4288.1|0
1651484750000|2022-05-02 09:45:50|4297.6|4288.6|4297.5|4288.5|4297.6|4288.6|4297.5|4288.5|0
1651484760000|2022-05-02 09:46:00|4297.8|4288.8|4298.4|4289.4|4299.2|4290.2|4297.8|4288.8|0
1651484770000|2022-05-02 09:46:10|4298.1|4289.1|4297.9|4288.9|4298.1|4289.1|4297.8|4288.8|0
1651484780000|2022-05-02 09:46:20|4297.8|4288.8|4298.1|4289.1|4298.1|4289.1|4297.8|4288.8|0
1651484790000|2022-05-02 09:46:30|4297.2|4288.2|4297.2|4288.2|4297.2|4288.2|4296.9|4287.9|0
1651484800000|2022-05-02 09:46:40|4297.3|4288.3|4296.3|4287.3|4297.5|4288.5|4296|4287|0
1651484810000|2022-05-02 09:46:50|4296|4287|4296|4287|4296|4287|4296|4287|0
1651484820000|2022-05-02 09:47:00|4295.9|4286.9|4294.9|4285.9|4295.9|4286.9|4294.8|4285.8|0
1651484830000|2022-05-02 09:47:10|4295|4286|4294.8|4285.8|4295.2|4286.2|4294.8|4285.8|0
1651484840000|2022-05-02 09:47:20|4295|4286|4296|4287|4296|4287|4294.9|4285.9|0
1651484850000|2022-05-02 09:47:30|4296.2|4287.2|4296.2|4287.2|4296.2|4287.2|4296|4287|0
1651484860000|2022-05-02 09:47:40|4296.3|4287.3|4296.5|4287.5|4296.6|4287.6|4296.3|4287.3|0
1651484870000|2022-05-02 09:47:50|4296.9|4287.9|4298.4|4289.4|4298.4|4289.4|4296.9|4287.9|0
1651484880000|2022-05-02 09:48:00|4297.5|4288.5|4296.9|4287.9|4297.7|4288.7|4296.8|4287.8|0
1651484890000|2022-05-02 09:48:10|4296.8|4287.8|4297.3|4288.3|4297.3|4288.3|4296.8|4287.8|0
1651484900000|2022-05-02 09:48:20|4297.2|4288.2|4297.8|4288.8|4298.1|4289.1|4297.2|4288.2|0
1651484910000|2022-05-02 09:48:30|4297.6|4288.6|4297.3|4288.3|4297.6|4288.6|4297.2|4288.2|0
1651484920000|2022-05-02 09:48:40|4297.6|4288.6|4296.9|4287.9|4297.8|4288.8|4296.9|4287.9|0
1651484930000|2022-05-02 09:48:50|4297|4288|4296.6|4287.6|4297.2|4288.2|4296.6|4287.6|0
1651484940000|2022-05-02 09:49:00|4297|4288|4297.5|4288.5|4297.6|4288.6|4297|4288|0
1651484950000|2022-05-02 09:49:10|4297.6|4288.6|4297.6|4288.6|4297.8|4288.8|4297.3|4288.3|0
1651484960000|2022-05-02 09:49:20|4297.5|4288.5|4297.1|4288.1|4297.5|4288.5|4297.1|4288.1|0
1651484970000|2022-05-02 09:49:30|4297.3|4288.3|4296.8|4287.8|4297.3|4288.3|4296.8|4287.8|0
1651484980000|2022-05-02 09:49:40|4296.2|4287.2|4296.5|4287.5|4296.5|4287.5|4296|4287|0
1651484990000|2022-05-02 09:49:50|4296.3|4287.3|4296.5|4287.5|4296.6|4287.6|4296.3|4287.3|0
1651485000000|2022-05-02 09:50:00|4296.3|4287.3|4297.3|4288.3|4297.3|4288.3|4296.3|4287.3|0
1651485010000|2022-05-02 09:50:10|4297.1|4288.1|4297.1|4288.1|4297.1|4288.1|4297.1|4288.1|0
1651485020000|2022-05-02 09:50:20|4296.9|4287.9|4297.8|4288.8|4297.8|4288.8|4296.9|4287.9|0
1651485030000|2022-05-02 09:50:30|4298.1|4289.1|4298.4|4289.4|4298.4|4289.4|4298.1|4289.1|0
1651485040000|2022-05-02 09:50:40|4298.5|4289.5|4299.1|4290.1|4299.1|4290.1|4298.5|4289.5|0
1651485050000|2022-05-02 09:50:50|4299.2|4290.2|4300.1|4291.1|4300.1|4291.1|4298.8|4289.8|0
1651485060000|2022-05-02 09:51:00|4299.8|4290.8|4300.1|4291.1|4300.2|4291.2|4299.8|4290.8|0
1651485070000|2022-05-02 09:51:10|4300|4291|4299.8|4290.8|4300|4291|4299|4290|0
1651485080000|2022-05-02 09:51:20|4299.5|4290.5|4300.4|4291.4|4300.4|4291.4|4299.5|4290.5|0
1651485090000|2022-05-02 09:51:30|4300.6|4291.6|4300.6|4291.6|4300.9|4291.9|4300.6|4291.6|0
1651485100000|2022-05-02 09:51:40|4300.9|4291.9|4300.1|4291.1|4300.9|4291.9|4300.1|4291.1|0
1651485110000|2022-05-02 09:51:50|4300.3|4291.3|4300.1|4291.1|4300.4|4291.4|4300.1|4291.1|0
1651485130000|2022-05-02 09:52:10|4299.8|4290.8|4298.7|4289.7|4299.8|4290.8|4298.7|4289.7|0
1651485140000|2022-05-02 09:52:20|4298.8|4289.8|4299.1|4290.1|4299.1|4290.1|4298.7|4289.7|0
1651485150000|2022-05-02 09:52:30|4299|4290|4299.1|4290.1|4299.1|4290.1|4299|4290|0
1651485160000|2022-05-02 09:52:40|4299.3|4290.3|4299.4|4290.4|4299.8|4290.8|4299.3|4290.3|0
1651485170000|2022-05-02 09:52:50|4299.3|4290.3|4299.1|4290.1|4299.3|4290.3|4299|4290|0
1651485180000|2022-05-02 09:53:00|4299.3|4290.3|4299.8|4290.8|4299.8|4290.8|4299.3|4290.3|0
1651485200000|2022-05-02 09:53:20|4300|4291|4300.3|4291.3|4300.3|4291.3|4299.8|4290.8|0
1651485210000|2022-05-02 09:53:30|4300.6|4291.6|4300|4291|4300.6|4291.6|4300|4291|0
1651485220000|2022-05-02 09:53:40|4299.7|4290.7|4299.6|4290.6|4299.7|4290.7|4299.3|4290.3|0
1651485230000|2022-05-02 09:53:50|4299.3|4290.3|4299.1|4290.1|4299.6|4290.6|4299.1|4290.1|0
1651485240000|2022-05-02 09:54:00|4299.3|4290.3|4299.6|4290.6|4299.6|4290.6|4299.3|4290.3|0
1651485250000|2022-05-02 09:54:10|4299.4|4290.4|4299.1|4290.1|4299.6|4290.6|4299.1|4290.1|0
1651485260000|2022-05-02 09:54:20|4299.3|4290.3|4299.3|4290.3|4299.3|4290.3|4299.3|4290.3|0
1651485270000|2022-05-02 09:54:30|4299.1|4290.1|4299.7|4290.7|4299.7|4290.7|4299.1|4290.1|0
1651485280000|2022-05-02 09:54:40|4299.6|4290.6|4299.7|4290.7|4299.7|4290.7|4299.1|4290.1|0
1651485290000|2022-05-02 09:54:50|4299.6|4290.6|4299.7|4290.7|4299.7|4290.7|4299.6|4290.6|0
1651485300000|2022-05-02 09:55:00|4299.6|4290.6|4299.3|4290.3|4299.6|4290.6|4299.3|4290.3|0
1651485310000|2022-05-02 09:55:10|4299.1|4290.1|4298.4|4289.4|4299.1|4290.1|4298.3|4289.3|0
1651485320000|2022-05-02 09:55:20|4298.6|4289.6|4297.6|4288.6|4298.6|4289.6|4297.5|4288.5|0
1651485330000|2022-05-02 09:55:30|4297.5|4288.5|4296.7|4287.7|4298|4289|4296.7|4287.7|0
1651485340000|2022-05-02 09:55:40|4296.8|4287.8|4296.8|4287.8|4297.1|4288.1|4296.7|4287.7|0
1651485350000|2022-05-02 09:55:50|4297|4288|4296.4|4287.4|4297.3|4288.3|4296.3|4287.3|0
1651485360000|2022-05-02 09:56:00|4296.6|4287.6|4296|4287|4296.7|4287.7|4295.8|4286.8|0
1651485370000|2022-05-02 09:56:10|4295.8|4286.8|4295.3|4286.3|4296|4287|4294.7|4285.7|0
1651485380000|2022-05-02 09:56:20|4295.4|4286.4|4295.8|4286.8|4295.8|4286.8|4295.1|4286.1|0
1651485390000|2022-05-02 09:56:30|4295.4|4286.4|4295.6|4286.6|4295.8|4286.8|4295.3|4286.3|0
1651485400000|2022-05-02 09:56:40|4295.4|4286.4|4295.7|4286.7|4295.7|4286.7|4295.3|4286.3|0
1651485410000|2022-05-02 09:56:50|4295.8|4286.8|4298.1|4289.1|4298.1|4289.1|4295.8|4286.8|0
1651485420000|2022-05-02 09:57:00|4298|4289|4297.6|4288.6|4298|4289|4297.6|4288.6|0
1651485430000|2022-05-02 09:57:10|4297.3|4288.3|4297.6|4288.6|4297.6|4288.6|4297.3|4288.3|0
1651485440000|2022-05-02 09:57:20|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4297.1|4288.1|0
1651485450000|2022-05-02 09:57:30|4297.1|4288.1|4296.3|4287.3|4297.1|4288.1|4296.3|4287.3|0
1651485460000|2022-05-02 09:57:40|4296.1|4287.1|4296|4287|4296.1|4287.1|4296|4287|0
1651485470000|2022-05-02 09:57:50|4296.3|4287.3|4296.6|4287.6|4296.9|4287.9|4296.3|4287.3|0
1651485480000|2022-05-02 09:58:00|4296.7|4287.7|4297|4288|4297.3|4288.3|4296.7|4287.7|0
1651485490000|2022-05-02 09:58:10|4296.7|4287.7|4297|4288|4297|4288|4296.7|4287.7|0
1651485500000|2022-05-02 09:58:20|4296.4|4287.4|4295.7|4286.7|4296.4|4287.4|4295.6|4286.6|0
1651485510000|2022-05-02 09:58:30|4296|4287|4296|4287|4296|4287|4296|4287|0
1651485520000|2022-05-02 09:58:40|4296.3|4287.3|4295.6|4286.6|4296.3|4287.3|4295.6|4286.6|0
1651485530000|2022-05-02 09:58:50|4295.7|4286.7|4295.7|4286.7|4295.7|4286.7|4295.6|4286.6|0
1651485540000|2022-05-02 09:59:00|4295.8|4286.8|4296|4287|4296.1|4287.1|4295.8|4286.8|0
1651485550000|2022-05-02 09:59:10|4295.8|4286.8|4296|4287|4296|4287|4295.5|4286.5|0
1651485560000|2022-05-02 09:59:20|4296.1|4287.1|4296|4287|4296.4|4287.4|4295.8|4286.8|0
1651485570000|2022-05-02 09:59:30|4295.8|4286.8|4296.1|4287.1|4296.1|4287.1|4295.8|4286.8|0
1651485580000|2022-05-02 09:59:40|4296|4287|4295.7|4286.7|4296|4287|4295.4|4286.4|0
1651485590000|2022-05-02 09:59:50|4295.8|4286.8|4295.1|4286.1|4295.8|4286.8|4295|4286|0
1651485600000|2022-05-02 10:00:00|4295|4286|4295.6|4286.6|4295.6|4286.6|4294.9|4285.9|0
1651485610000|2022-05-02 10:00:10|4295.3|4286.3|4295|4286|4295.3|4286.3|4295|4286|0
1651485620000|2022-05-02 10:00:20|4294.8|4285.8|4295.3|4286.3|4295.6|4286.6|4294.8|4285.8|0
1651485630000|2022-05-02 10:00:30|4295.4|4286.4|4295.4|4286.4|4295.6|4286.6|4295.4|4286.4|0
1651485640000|2022-05-02 10:00:40|4295.6|4286.6|4296.4|4287.4|4296.6|4287.6|4295.6|4286.6|0
1651485650000|2022-05-02 10:00:50|4296.3|4287.3|4295.9|4286.9|4296.3|4287.3|4295.9|4286.9|0
1651485660000|2022-05-02 10:01:00|4295.6|4286.6|4295.6|4286.6|4296.2|4287.2|4295.4|4286.4|0
1651485670000|2022-05-02 10:01:10|4295.4|4286.4|4295.4|4286.4|4295.4|4286.4|4295.4|4286.4|0
1651485680000|2022-05-02 10:01:20|4295|4286|4293.4|4284.4|4295|4286|4293.2|4284.2|0
1651485690000|2022-05-02 10:01:30|4293.2|4284.2|4291.3|4282.3|4293.2|4284.2|4290.4|4281.4|0
1651485700000|2022-05-02 10:01:40|4291.1|4282.1|4291.6|4282.6|4291.6|4282.6|4291|4282|0
1651485710000|2022-05-02 10:01:50|4291.4|4282.4|4291.3|4282.3|4291.6|4282.6|4291.3|4282.3|0
1651485720000|2022-05-02 10:02:00|4291|4282|4291.4|4282.4|4291.4|4282.4|4291|4282|0
1651485730000|2022-05-02 10:02:10|4291.6|4282.6|4291.6|4282.6|4292.4|4283.4|4291.6|4282.6|0
1651485740000|2022-05-02 10:02:20|4291.4|4282.4|4291.6|4282.6|4291.6|4282.6|4291.4|4282.4|0
1651485750000|2022-05-02 10:02:30|4291.9|4282.9|4292.3|4283.3|4292.6|4283.6|4291.9|4282.9|0
1651485760000|2022-05-02 10:02:40|4292.2|4283.2|4292|4283|4292.2|4283.2|4292|4283|0
1651485770000|2022-05-02 10:02:50|4291.9|4282.9|4291.3|4282.3|4292|4283|4291.3|4282.3|0
1651485780000|2022-05-02 10:03:00|4290.9|4281.9|4291.2|4282.2|4291.3|4282.3|4290.7|4281.7|0
1651485790000|2022-05-02 10:03:10|4291.3|4282.3|4292|4283|4292|4283|4291.3|4282.3|0
1651485800000|2022-05-02 10:03:20|4291.9|4282.9|4292.8|4283.8|4292.8|4283.8|4291.9|4282.9|0
1651485810000|2022-05-02 10:03:30|4292.5|4283.5|4293.2|4284.2|4293.2|4284.2|4292.3|4283.3|0
1651485820000|2022-05-02 10:03:40|4293.3|4284.3|4292.9|4283.9|4293.3|4284.3|4292.6|4283.6|0
1651485830000|2022-05-02 10:03:50|4293|4284|4293.5|4284.5|4293.6|4284.6|4293|4284|0
1651485840000|2022-05-02 10:04:00|4293.6|4284.6|4293.9|4284.9|4293.9|4284.9|4293.6|4284.6|0
1651485860000|2022-05-02 10:04:20|4293.6|4284.6|4293.7|4284.7|4293.9|4284.9|4293.6|4284.6|0
1651485870000|2022-05-02 10:04:30|4293.6|4284.6|4292.4|4283.4|4293.6|4284.6|4292.4|4283.4|0
1651485880000|2022-05-02 10:04:40|4292.2|4283.2|4291.9|4282.9|4292.2|4283.2|4291.9|4282.9|0
1651485890000|2022-05-02 10:04:50|4292|4283|4292.3|4283.3|4292.3|4283.3|4292|4283|0
1651485900000|2022-05-02 10:05:00|4292.6|4283.6|4293.2|4284.2|4293.2|4284.2|4292.6|4283.6|0
1651485910000|2022-05-02 10:05:10|4293.6|4284.6|4293.9|4284.9|4294|4285|4293.4|4284.4|0
1651485920000|2022-05-02 10:05:20|4294|4285|4293.6|4284.6|4294|4285|4293.5|4284.5|0
1651485930000|2022-05-02 10:05:30|4293.3|4284.3|4293.6|4284.6|4293.6|4284.6|4293.3|4284.3|0
1651485940000|2022-05-02 10:05:40|4293.9|4284.9|4293.9|4284.9|4294|4285|4293.9|4284.9|0
1651485950000|2022-05-02 10:05:50|4293.7|4284.7|4293.6|4284.6|4293.7|4284.7|4293.6|4284.6|0
1651485960000|2022-05-02 10:06:00|4293.3|4284.3|4293.6|4284.6|4293.6|4284.6|4293.3|4284.3|0
1651485970000|2022-05-02 10:06:10|4293.3|4284.3|4293.2|4284.2|4293.3|4284.3|4293.2|4284.2|0
1651485980000|2022-05-02 10:06:20|4292.9|4283.9|4292.6|4283.6|4293.2|4284.2|4292.4|4283.4|0
1651485990000|2022-05-02 10:06:30|4292.4|4283.4|4292.6|4283.6|4293.2|4284.2|4292.4|4283.4|0
1651486000000|2022-05-02 10:06:40|4292.4|4283.4|4291.7|4282.7|4292.7|4283.7|4291.6|4282.6|0
1651486010000|2022-05-02 10:06:50|4291.9|4282.9|4291.1|4282.1|4291.9|4282.9|4291.1|4282.1|0
1651486020000|2022-05-02 10:07:00|4291.3|4282.3|4290.9|4281.9|4291.3|4282.3|4290.9|4281.9|0
1651486030000|2022-05-02 10:07:10|4290.7|4281.7|4290.9|4281.9|4290.9|4281.9|4290.3|4281.3|0
1651486040000|2022-05-02 10:07:20|4290.7|4281.7|4291.6|4282.6|4291.6|4282.6|4290.7|4281.7|0
1651486050000|2022-05-02 10:07:30|4291.9|4282.9|4291.2|4282.2|4292.3|4283.3|4290.7|4281.7|0
1651486060000|2022-05-02 10:07:40|4291.7|4282.7|4290.6|4281.6|4291.9|4282.9|4290.6|4281.6|0
1651486070000|2022-05-02 10:07:50|4290.9|4281.9|4291.2|4282.2|4291.5|4282.5|4290.9|4281.9|0
1651486080000|2022-05-02 10:08:00|4291.5|4282.5|4291|4282|4291.5|4282.5|4290.9|4281.9|0
1651486090000|2022-05-02 10:08:10|4291.2|4282.2|4291.6|4282.6|4291.7|4282.7|4291|4282|0
1651486100000|2022-05-02 10:08:20|4291.5|4282.5|4291.7|4282.7|4291.7|4282.7|4291.5|4282.5|0
1651486110000|2022-05-02 10:08:30|4291.9|4282.9|4291.8|4282.8|4291.9|4282.9|4291.7|4282.7|0
1651486120000|2022-05-02 10:08:40|4291.9|4282.9|4292.2|4283.2|4292.5|4283.5|4291.9|4282.9|0
1651486130000|2022-05-02 10:08:50|4291.9|4282.9|4291.5|4282.5|4291.9|4282.9|4291.2|4282.2|0
1651486140000|2022-05-02 10:09:00|4290.9|4281.9|4291.3|4282.3|4291.3|4282.3|4290.6|4281.6|0
1651486150000|2022-05-02 10:09:10|4291.6|4282.6|4291.6|4282.6|4291.9|4282.9|4291.6|4282.6|0
1651486160000|2022-05-02 10:09:20|4291.3|4282.3|4291.6|4282.6|4291.6|4282.6|4291.3|4282.3|0
1651486170000|2022-05-02 10:09:30|4291.5|4282.5|4292.3|4283.3|4292.3|4283.3|4291.5|4282.5|0
1651486180000|2022-05-02 10:09:40|4292.1|4283.1|4292.3|4283.3|4292.3|4283.3|4292.1|4283.1|0
1651486190000|2022-05-02 10:09:50|4292.6|4283.6|4294.1|4285.1|4294.1|4285.1|4292.6|4283.6|0
1651486200000|2022-05-02 10:10:00|4294.4|4285.4|4296.2|4287.2|4296.2|4287.2|4294.1|4285.1|0
1651486210000|2022-05-02 10:10:10|4296.4|4287.4|4296.7|4287.7|4296.7|4287.7|4296|4287|0
1651486220000|2022-05-02 10:10:20|4297|4288|4297.5|4288.5|4298|4289|4297|4288|0
1651486230000|2022-05-02 10:10:30|4297.7|4288.7|4298.4|4289.4|4298.4|4289.4|4296.8|4287.8|0
1651486240000|2022-05-02 10:10:40|4298.7|4289.7|4299.1|4290.1|4299.4|4290.4|4298.5|4289.5|0
1651486250000|2022-05-02 10:10:50|4299|4290|4299.7|4290.7|4299.7|4290.7|4299|4290|0
1651486260000|2022-05-02 10:11:00|4299.8|4290.8|4299.4|4290.4|4300|4291|4299.4|4290.4|0
1651486270000|2022-05-02 10:11:10|4299.1|4290.1|4298.8|4289.8|4299.1|4290.1|4298.4|4289.4|0
1651486280000|2022-05-02 10:11:20|4298.6|4289.6|4298.6|4289.6|4298.8|4289.8|4298.6|4289.6|0
1651486290000|2022-05-02 10:11:30|4298.4|4289.4|4298.6|4289.6|4298.6|4289.6|4298.3|4289.3|0
1651486300000|2022-05-02 10:11:40|4298.4|4289.4|4299.1|4290.1|4299.1|4290.1|4298.3|4289.3|0
1651486310000|2022-05-02 10:11:50|4298.8|4289.8|4298.6|4289.6|4298.8|4289.8|4298.6|4289.6|0
1651486320000|2022-05-02 10:12:00|4298.4|4289.4|4298.5|4289.5|4298.7|4289.7|4298.1|4289.1|0
1651486330000|2022-05-02 10:12:10|4298.7|4289.7|4299.3|4290.3|4299.5|4290.5|4298.7|4289.7|0
1651486340000|2022-05-02 10:12:20|4299.1|4290.1|4299.3|4290.3|4299.3|4290.3|4299|4290|0
1651486350000|2022-05-02 10:12:30|4299.1|4290.1|4299|4290|4299.1|4290.1|4299|4290|0
1651486360000|2022-05-02 10:12:40|4299.1|4290.1|4299|4290|4299.1|4290.1|4299|4290|0
1651486370000|2022-05-02 10:12:50|4299.3|4290.3|4299.1|4290.1|4299.3|4290.3|4299.1|4290.1|0
1651486380000|2022-05-02 10:13:00|4299|4290|4299.5|4290.5|4299.5|4290.5|4299|4290|0
1651486390000|2022-05-02 10:13:10|4299.4|4290.4|4299|4290|4299.4|4290.4|4299|4290|0
1651486400000|2022-05-02 10:13:20|4299.1|4290.1|4299|4290|4299.3|4290.3|4299|4290|0
1651486410000|2022-05-02 10:13:30|4298.8|4289.8|4299|4290|4299|4290|4298.7|4289.7|0
1651486420000|2022-05-02 10:13:40|4298.8|4289.8|4298.7|4289.7|4298.8|4289.8|4298.7|4289.7|0
1651486430000|2022-05-02 10:13:50|4298.5|4289.5|4297.8|4288.8|4298.5|4289.5|4297.8|4288.8|0
1651486440000|2022-05-02 10:14:00|4297.9|4288.9|4298.2|4289.2|4298.5|4289.5|4297.9|4288.9|0
1651486450000|2022-05-02 10:14:10|4298.1|4289.1|4297.8|4288.8|4298.2|4289.2|4297.5|4288.5|0
1651486460000|2022-05-02 10:14:20|4297.7|4288.7|4298.4|4289.4|4298.4|4289.4|4297.7|4288.7|0
1651486470000|2022-05-02 10:14:30|4298.2|4289.2|4298.2|4289.2|4298.4|4289.4|4298.2|4289.2|0
1651486480000|2022-05-02 10:14:40|4298.1|4289.1|4299.8|4290.8|4299.8|4290.8|4298.1|4289.1|0
1651486490000|2022-05-02 10:14:50|4299.7|4290.7|4299.1|4290.1|4299.7|4290.7|4299.1|4290.1|0
1651486500000|2022-05-02 10:15:00|4299.3|4290.3|4300|4291|4300|4291|4299|4290|0
1651486510000|2022-05-02 10:15:10|4299.9|4290.9|4299.9|4290.9|4299.9|4290.9|4299.9|4290.9|0
1651486520000|2022-05-02 10:15:20|4300|4291|4300|4291|4300|4291|4299.9|4290.9|0
1651486530000|2022-05-02 10:15:30|4299.8|4290.8|4299.6|4290.6|4300|4291|4299.6|4290.6|0
1651486540000|2022-05-02 10:15:40|4299.8|4290.8|4299.8|4290.8|4299.8|4290.8|4299.8|4290.8|0
1651486550000|2022-05-02 10:15:50|4300.1|4291.1|4300.8|4291.8|4301|4292|4299.8|4290.8|0
1651486560000|2022-05-02 10:16:00|4301|4292|4301.1|4292.1|4301.7|4292.7|4300.8|4291.8|0
1651486570000|2022-05-02 10:16:10|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|4300.8|4291.8|0
1651486580000|2022-05-02 10:16:20|4300.6|4291.6|4300.7|4291.7|4300.8|4291.8|4300.6|4291.6|0
1651486590000|2022-05-02 10:16:30|4300.8|4291.8|4299.6|4290.6|4300.8|4291.8|4299.6|4290.6|0
1651486600000|2022-05-02 10:16:40|4299.8|4290.8|4300|4291|4300.3|4291.3|4299.8|4290.8|0
1651486610000|2022-05-02 10:16:50|4300.3|4291.3|4299|4290|4300.3|4291.3|4299|4290|0
1651486620000|2022-05-02 10:17:00|4299.1|4290.1|4299.3|4290.3|4299.4|4290.4|4299.1|4290.1|0
1651486630000|2022-05-02 10:17:10|4299.4|4290.4|4300.1|4291.1|4300.3|4291.3|4299.3|4290.3|0
1651486640000|2022-05-02 10:17:20|4300.3|4291.3|4301.1|4292.1|4301.1|4292.1|4300.3|4291.3|0
1651486650000|2022-05-02 10:17:30|4300.8|4291.8|4300.1|4291.1|4301|4292|4300.1|4291.1|0
1651486660000|2022-05-02 10:17:40|4300.3|4291.3|4300.6|4291.6|4300.7|4291.7|4299.8|4290.8|0
1651486670000|2022-05-02 10:17:50|4300.7|4291.7|4300.7|4291.7|4300.7|4291.7|4300.6|4291.6|0
1651486680000|2022-05-02 10:18:00|4300.8|4291.8|4301.1|4292.1|4301.3|4292.3|4300.8|4291.8|0
1651486690000|2022-05-02 10:18:10|4301|4292|4301.3|4292.3|4301.3|4292.3|4300.6|4291.6|0
1651486700000|2022-05-02 10:18:20|4301.1|4292.1|4300.8|4291.8|4301.1|4292.1|4300.6|4291.6|0
1651486710000|2022-05-02 10:18:30|4300.7|4291.7|4300.1|4291.1|4300.7|4291.7|4300.1|4291.1|0
1651486720000|2022-05-02 10:18:40|4300.4|4291.4|4300.8|4291.8|4300.8|4291.8|4300.4|4291.4|0
1651486730000|2022-05-02 10:18:50|4300.6|4291.6|4300.2|4291.2|4300.8|4291.8|4300.1|4291.1|0
1651486740000|2022-05-02 10:19:00|4300.1|4291.1|4300.6|4291.6|4300.6|4291.6|4300.1|4291.1|0
1651486750000|2022-05-02 10:19:10|4300.3|4291.3|4299.6|4290.6|4300.3|4291.3|4299.6|4290.6|0
1651486760000|2022-05-02 10:19:20|4299.4|4290.4|4299.1|4290.1|4299.4|4290.4|4299|4290|0
1651486770000|2022-05-02 10:19:30|4299.2|4290.2|4299.2|4290.2|4299.4|4290.4|4299.1|4290.1|0
1651486780000|2022-05-02 10:19:40|4298.7|4289.7|4298.7|4289.7|4298.8|4289.8|4298.7|4289.7|0
1651486790000|2022-05-02 10:19:50|4298.5|4289.5|4298.7|4289.7|4298.7|4289.7|4298.5|4289.5|0
1651486800000|2022-05-02 10:20:00|4298.8|4289.8|4299.2|4290.2|4299.2|4290.2|4298.8|4289.8|0
1651486810000|2022-05-02 10:20:10|4299.1|4290.1|4297.9|4288.9|4299.2|4290.2|4297.9|4288.9|0
1651486820000|2022-05-02 10:20:20|4298.1|4289.1|4297.8|4288.8|4298.4|4289.4|4297.8|4288.8|0
1651486830000|2022-05-02 10:20:30|4297.9|4288.9|4297.4|4288.4|4297.9|4288.9|4297.4|4288.4|0
1651486840000|2022-05-02 10:20:40|4297.7|4288.7|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651486850000|2022-05-02 10:20:50|4297.9|4288.9|4297.8|4288.8|4297.9|4288.9|4297.8|4288.8|0
1651486860000|2022-05-02 10:21:00|4297.7|4288.7|4297.6|4288.6|4297.7|4288.7|4297.4|4288.4|0
1651486870000|2022-05-02 10:21:10|4297.8|4288.8|4298.6|4289.6|4298.8|4289.8|4297.8|4288.8|0
1651486880000|2022-05-02 10:21:20|4298.5|4289.5|4297.5|4288.5|4298.5|4289.5|4297.2|4288.2|0
1651486890000|2022-05-02 10:21:30|4297.6|4288.6|4297.7|4288.7|4297.8|4288.8|4297.5|4288.5|0
1651486900000|2022-05-02 10:21:40|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651486920000|2022-05-02 10:22:00|4297.9|4288.9|4297.9|4288.9|4297.9|4288.9|4297.9|4288.9|0
1651486930000|2022-05-02 10:22:10|4297.4|4288.4|4297.7|4288.7|4297.7|4288.7|4297.4|4288.4|0
1651486940000|2022-05-02 10:22:20|4297.9|4288.9|4297.5|4288.5|4297.9|4288.9|4297.4|4288.4|0
1651486950000|2022-05-02 10:22:30|4297.4|4288.4|4297.8|4288.8|4297.8|4288.8|4297.4|4288.4|0
1651486960000|2022-05-02 10:22:40|4298|4289|4297.8|4288.8|4298|4289|4297.8|4288.8|0
1651486970000|2022-05-02 10:22:50|4298.1|4289.1|4298.4|4289.4|4298.4|4289.4|4298.1|4289.1|0
1651486980000|2022-05-02 10:23:00|4298.5|4289.5|4297.8|4288.8|4298.5|4289.5|4297.8|4288.8|0
1651486990000|2022-05-02 10:23:10|4298|4289|4299.3|4290.3|4299.3|4290.3|4298|4289|0
1651487000000|2022-05-02 10:23:20|4299.2|4290.2|4298.8|4289.8|4299.2|4290.2|4298.8|4289.8|0
1651487020000|2022-05-02 10:23:40|4298.7|4289.7|4299|4290|4299|4290|4298.3|4289.3|0
1651487030000|2022-05-02 10:23:50|4299.1|4290.1|4299.4|4290.4|4299.4|4290.4|4299.1|4290.1|0
1651487040000|2022-05-02 10:24:00|4299.6|4290.6|4300.1|4291.1|4300.3|4291.3|4299.6|4290.6|0
1651487050000|2022-05-02 10:24:10|4300.3|4291.3|4300.3|4291.3|4300.3|4291.3|4300.3|4291.3|0
1651487060000|2022-05-02 10:24:20|4300|4291|4299|4290|4300|4291|4298.7|4289.7|0
1651487070000|2022-05-02 10:24:30|4298.7|4289.7|4298.7|4289.7|4299|4290|4298.6|4289.6|0
1651487080000|2022-05-02 10:24:40|4298.5|4289.5|4298.5|4289.5|4298.5|4289.5|4298.3|4289.3|0
1651487090000|2022-05-02 10:24:50|4298.3|4289.3|4298.1|4289.1|4298.3|4289.3|4298.1|4289.1|0
1651487100000|2022-05-02 10:25:00|4298|4289|4297.5|4288.5|4298|4289|4297.5|4288.5|0
1651487110000|2022-05-02 10:25:10|4297.3|4288.3|4296.7|4287.7|4297.3|4288.3|4296.5|4287.5|0
1651487120000|2022-05-02 10:25:20|4297.3|4288.3|4296.7|4287.7|4297.3|4288.3|4296.7|4287.7|0
1651487130000|2022-05-02 10:25:30|4296.5|4287.5|4296.4|4287.4|4296.5|4287.5|4295.7|4286.7|0
1651487140000|2022-05-02 10:25:40|4296.2|4287.2|4295.2|4286.2|4296.2|4287.2|4295.2|4286.2|0
1651487150000|2022-05-02 10:25:50|4295.1|4286.1|4296.5|4287.5|4296.5|4287.5|4295.1|4286.1|0
1651487160000|2022-05-02 10:26:00|4296.2|4287.2|4297.3|4288.3|4297.3|4288.3|4296.2|4287.2|0
1651487170000|2022-05-02 10:26:10|4297.1|4288.1|4297.7|4288.7|4297.7|4288.7|4297.1|4288.1|0
1651487180000|2022-05-02 10:26:20|4297.8|4288.8|4297.7|4288.7|4297.8|4288.8|4297.5|4288.5|0
1651487190000|2022-05-02 10:26:30|4297.5|4288.5|4297|4288|4297.5|4288.5|4297|4288|0
1651487200000|2022-05-02 10:26:40|4296.7|4287.7|4297.4|4288.4|4297.4|4288.4|4296.7|4287.7|0
1651487210000|2022-05-02 10:26:50|4297.5|4288.5|4297.8|4288.8|4298|4289|4297.5|4288.5|0
1651487220000|2022-05-02 10:27:00|4298|4289|4298|4289|4298|4289|4297.4|4288.4|0
1651487230000|2022-05-02 10:27:10|4298.1|4289.1|4298.3|4289.3|4298.5|4289.5|4298|4289|0
1651487240000|2022-05-02 10:27:20|4298.1|4289.1|4298.7|4289.7|4298.7|4289.7|4298|4289|0
1651487250000|2022-05-02 10:27:30|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|4298.8|4289.8|0
1651487260000|2022-05-02 10:27:40|4299.1|4290.1|4299.4|4290.4|4299.6|4290.6|4299.1|4290.1|0
1651487270000|2022-05-02 10:27:50|4299.6|4290.6|4299|4290|4299.6|4290.6|4299|4290|0
1651487280000|2022-05-02 10:28:00|4298.7|4289.7|4299|4290|4299|4290|4298.5|4289.5|0
1651487290000|2022-05-02 10:28:10|4298.8|4289.8|4298.4|4289.4|4298.8|4289.8|4298.4|4289.4|0
1651487300000|2022-05-02 10:28:20|4298.7|4289.7|4297.7|4288.7|4298.7|4289.7|4297.5|4288.5|0
1651487310000|2022-05-02 10:28:30|4297.5|4288.5|4297.8|4288.8|4297.8|4288.8|4297.5|4288.5|0
1651487320000|2022-05-02 10:28:40|4298|4289|4298.5|4289.5|4298.5|4289.5|4298|4289|0
1651487330000|2022-05-02 10:28:50|4298.4|4289.4|4298.1|4289.1|4298.4|4289.4|4298|4289|0
1651487340000|2022-05-02 10:29:00|4298.2|4289.2|4297.8|4288.8|4298.4|4289.4|4297.8|4288.8|0
1651487350000|2022-05-02 10:29:10|4297.7|4288.7|4297.5|4288.5|4297.7|4288.7|4297.3|4288.3|0
1651487360000|2022-05-02 10:29:20|4297.7|4288.7|4298.4|4289.4|4298.5|4289.5|4297.7|4288.7|0
1651487370000|2022-05-02 10:29:30|4298.3|4289.3|4298.3|4289.3|4298.4|4289.4|4298|4289|0
1651487380000|2022-05-02 10:29:40|4298.1|4289.1|4298.3|4289.3|4298.3|4289.3|4298.1|4289.1|0
1651487390000|2022-05-02 10:29:50|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.4|4288.4|0
1651487400000|2022-05-02 10:30:00|4297.8|4288.8|4297.7|4288.7|4297.8|4288.8|4297.4|4288.4|0
1651487410000|2022-05-02 10:30:10|4298|4289|4298.3|4289.3|4298.4|4289.4|4298|4289|0
1651487420000|2022-05-02 10:30:20|4298.1|4289.1|4298|4289|4298.1|4289.1|4297.9|4288.9|0
1651487430000|2022-05-02 10:30:30|4297.9|4288.9|4296.3|4287.3|4297.9|4288.9|4296.1|4287.1|0
1651487440000|2022-05-02 10:30:40|4296.1|4287.1|4297.4|4288.4|4297.4|4288.4|4296.1|4287.1|0
1651487450000|2022-05-02 10:30:50|4297.3|4288.3|4297.3|4288.3|4297.3|4288.3|4297.3|4288.3|0
1651487460000|2022-05-02 10:31:00|4297.1|4288.1|4297.8|4288.8|4298|4289|4297|4288|0
1651487470000|2022-05-02 10:31:10|4298|4289|4297.4|4288.4|4298|4289|4297.4|4288.4|0
1651487480000|2022-05-02 10:31:20|4297.7|4288.7|4297.5|4288.5|4297.8|4288.8|4297.4|4288.4|0
1651487490000|2022-05-02 10:31:30|4297.7|4288.7|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651487500000|2022-05-02 10:31:40|4297.4|4288.4|4298|4289|4298|4289|4297.4|4288.4|0
1651487510000|2022-05-02 10:31:50|4297.7|4288.7|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651487520000|2022-05-02 10:32:00|4298|4289|4297.7|4288.7|4298.1|4289.1|4297.5|4288.5|0
1651487530000|2022-05-02 10:32:10|4297.6|4288.6|4297.4|4288.4|4297.6|4288.6|4297.4|4288.4|0
1651487540000|2022-05-02 10:32:20|4297.1|4288.1|4297.1|4288.1|4297.1|4288.1|4297.1|4288.1|0
1651487550000|2022-05-02 10:32:30|4297|4288|4296.7|4287.7|4297|4288|4296.7|4287.7|0
1651487560000|2022-05-02 10:32:40|4297|4288|4297.7|4288.7|4297.7|4288.7|4297|4288|0
1651487570000|2022-05-02 10:32:50|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651487580000|2022-05-02 10:33:00|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1651487590000|2022-05-02 10:33:10|4297.8|4288.8|4299.1|4290.1|4299.1|4290.1|4297.8|4288.8|0
1651487600000|2022-05-02 10:33:20|4299.3|4290.3|4299.4|4290.4|4299.8|4290.8|4299.3|4290.3|0
1651487610000|2022-05-02 10:33:30|4299.3|4290.3|4298.3|4289.3|4299.3|4290.3|4298.3|4289.3|0
1651487620000|2022-05-02 10:33:40|4298.4|4289.4|4298.7|4289.7|4298.7|4289.7|4298.4|4289.4|0
1651487640000|2022-05-02 10:34:00|4299.3|4290.3|4299.3|4290.3|4299.4|4290.4|4299.3|4290.3|0
1651487650000|2022-05-02 10:34:10|4299.4|4290.4|4299.4|4290.4|4299.6|4290.6|4299.3|4290.3|0
1651487660000|2022-05-02 10:34:20|4299.7|4290.7|4301.1|4292.1|4301.1|4292.1|4299.7|4290.7|0
1651487670000|2022-05-02 10:34:30|4301.2|4292.2|4301.2|4292.2|4301.5|4292.5|4300.7|4291.7|0
1651487680000|2022-05-02 10:34:40|4301|4292|4301.3|4292.3|4301.7|4292.7|4301|4292|0
1651487690000|2022-05-02 10:34:50|4301.4|4292.4|4300.9|4291.9|4301.4|4292.4|4300.6|4291.6|0
1651487700000|2022-05-02 10:35:00|4301|4292|4301.6|4292.6|4301.6|4292.6|4301|4292|0
1651487710000|2022-05-02 10:35:10|4301.9|4292.9|4301.9|4292.9|4301.9|4292.9|4301.9|4292.9|0
1651487720000|2022-05-02 10:35:20|4301.6|4292.6|4301.6|4292.6|4301.9|4292.9|4301.3|4292.3|0
1651487730000|2022-05-02 10:35:30|4302|4293|4301.6|4292.6|4302|4293|4301.6|4292.6|0
1651487740000|2022-05-02 10:35:40|4301.3|4292.3|4300.8|4291.8|4301.3|4292.3|4300.8|4291.8|0
1651487750000|2022-05-02 10:35:50|4301.1|4292.1|4301.1|4292.1|4301.5|4292.5|4301.1|4292.1|0
1651487760000|2022-05-02 10:36:00|4301.4|4292.4|4301.1|4292.1|4301.4|4292.4|4301.1|4292.1|0
1651487770000|2022-05-02 10:36:10|4300.8|4291.8|4300.1|4291.1|4300.8|4291.8|4300|4291|0
1651487780000|2022-05-02 10:36:20|4299.8|4290.8|4300.8|4291.8|4300.8|4291.8|4299.7|4290.7|0
1651487790000|2022-05-02 10:36:30|4300.7|4291.7|4300.4|4291.4|4300.7|4291.7|4300.3|4291.3|0
1651487800000|2022-05-02 10:36:40|4300.7|4291.7|4301.4|4292.4|4301.7|4292.7|4300.7|4291.7|0
1651487810000|2022-05-02 10:36:50|4301.3|4292.3|4300.4|4291.4|4301.3|4292.3|4300.4|4291.4|0
1651487820000|2022-05-02 10:37:00|4300.7|4291.7|4300.7|4291.7|4300.7|4291.7|4300.5|4291.5|0
1651487830000|2022-05-02 10:37:10|4300.8|4291.8|4301.3|4292.3|4301.3|4292.3|4300.8|4291.8|0
1651487840000|2022-05-02 10:37:20|4301.4|4292.4|4301.1|4292.1|4301.4|4292.4|4301.1|4292.1|0
1651487850000|2022-05-02 10:37:30|4301|4292|4301.1|4292.1|4301.4|4292.4|4301|4292|0
1651487860000|2022-05-02 10:37:40|4301.3|4292.3|4301|4292|4301.4|4292.4|4300.7|4291.7|0
1651487870000|2022-05-02 10:37:50|4301.1|4292.1|4301.4|4292.4|4301.4|4292.4|4301.1|4292.1|0
1651487880000|2022-05-02 10:38:00|4301.7|4292.7|4302|4293|4302|4293|4301.6|4292.6|0
1651487890000|2022-05-02 10:38:10|4302.1|4293.1|4302.1|4293.1|4302.3|4293.3|4302.1|4293.1|0
1651487900000|2022-05-02 10:38:20|4302.4|4293.4|4302.3|4293.3|4302.5|4293.5|4302.3|4293.3|0
1651487910000|2022-05-02 10:38:30|4302.4|4293.4|4302.4|4293.4|4302.5|4293.5|4302.4|4293.4|0
1651487920000|2022-05-02 10:38:40|4302.5|4293.5|4302.3|4293.3|4302.7|4293.7|4302.3|4293.3|0
1651487940000|2022-05-02 10:39:00|4302|4293|4302.3|4293.3|4302.4|4293.4|4301.7|4292.7|0
1651487950000|2022-05-02 10:39:10|4302.1|4293.1|4302.4|4293.4|4302.6|4293.6|4302.1|4293.1|0
1651487960000|2022-05-02 10:39:20|4302.6|4293.6|4301.4|4292.4|4302.6|4293.6|4301.4|4292.4|0
1651487970000|2022-05-02 10:39:30|4301.6|4292.6|4302.4|4293.4|4302.4|4293.4|4301|4292|0
1651487980000|2022-05-02 10:39:40|4302.3|4293.3|4301.6|4292.6|4302.4|4293.4|4301.6|4292.6|0
1651487990000|2022-05-02 10:39:50|4301.4|4292.4|4300.2|4291.2|4301.4|4292.4|4300.2|4291.2|0
1651488000000|2022-05-02 10:40:00|4300|4291|4299.9|4290.9|4300.3|4291.3|4299.9|4290.9|0
1651488010000|2022-05-02 10:40:10|4299.7|4290.7|4299.1|4290.1|4299.7|4290.7|4298.6|4289.6|0
1651488020000|2022-05-02 10:40:20|4299.3|4290.3|4299.1|4290.1|4299.3|4290.3|4299|4290|0
1651488030000|2022-05-02 10:40:30|4299.4|4290.4|4299.1|4290.1|4299.4|4290.4|4299.1|4290.1|0
1651488040000|2022-05-02 10:40:40|4299|4290|4299.1|4290.1|4299.1|4290.1|4299|4290|0
1651488050000|2022-05-02 10:40:50|4299.3|4290.3|4298.9|4289.9|4299.4|4290.4|4298.9|4289.9|0
1651488060000|2022-05-02 10:41:00|4298.6|4289.6|4299.1|4290.1|4299.1|4290.1|4298.5|4289.5|0
1651488070000|2022-05-02 10:41:10|4298.9|4289.9|4300.3|4291.3|4300.3|4291.3|4298.9|4289.9|0
1651488080000|2022-05-02 10:41:20|4300.2|4291.2|4299.4|4290.4|4300.2|4291.2|4299|4290|0
1651488090000|2022-05-02 10:41:30|4299.3|4290.3|4299.6|4290.6|4299.6|4290.6|4299.3|4290.3|0
1651488100000|2022-05-02 10:41:40|4299.4|4290.4|4299.3|4290.3|4299.4|4290.4|4299.3|4290.3|0
1651488110000|2022-05-02 10:41:50|4299.2|4290.2|4299|4290|4299.3|4290.3|4298.9|4289.9|0
1651488120000|2022-05-02 10:42:00|4298.9|4289.9|4298.6|4289.6|4298.9|4289.9|4298.6|4289.6|0
1651488130000|2022-05-02 10:42:10|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|4299.1|4290.1|0
1651488140000|2022-05-02 10:42:20|4299|4290|4298.9|4289.9|4299.1|4290.1|4298.9|4289.9|0
1651488150000|2022-05-02 10:42:30|4298.7|4289.7|4295.2|4286.2|4299.1|4290.1|4294.3|4285.3|0
1651488160000|2022-05-02 10:42:40|4295.5|4286.5|4296.1|4287.1|4296.4|4287.4|4295.2|4286.2|0
1651488170000|2022-05-02 10:42:50|4296|4287|4295.2|4286.2|4296.4|4287.4|4294.8|4285.8|0
1651488180000|2022-05-02 10:43:00|4295.1|4286.1|4295.8|4286.8|4296.1|4287.1|4295|4286|0
1651488190000|2022-05-02 10:43:10|4296.1|4287.1|4296.3|4287.3|4296.4|4287.4|4295.8|4286.8|0
1651488200000|2022-05-02 10:43:20|4296.4|4287.4|4296.7|4287.7|4296.7|4287.7|4296.4|4287.4|0
1651488210000|2022-05-02 10:43:30|4296.8|4287.8|4296.6|4287.6|4296.8|4287.8|4296.6|4287.6|0
1651488220000|2022-05-02 10:43:40|4296.5|4287.5|4297.1|4288.1|4297.1|4288.1|4296.5|4287.5|0
1651488230000|2022-05-02 10:43:50|4297.2|4288.2|4297.1|4288.1|4297.5|4288.5|4296.9|4287.9|0
1651488240000|2022-05-02 10:44:00|4297.2|4288.2|4297.8|4288.8|4297.8|4288.8|4297.2|4288.2|0
1651488250000|2022-05-02 10:44:10|4297.5|4288.5|4297.5|4288.5|4297.5|4288.5|4297.2|4288.2|0
1651488260000|2022-05-02 10:44:20|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|4297.4|4288.4|0
1651488270000|2022-05-02 10:44:30|4297.2|4288.2|4297|4288|4297.2|4288.2|4297|4288|0
1651488280000|2022-05-02 10:44:40|4296.8|4287.8|4297|4288|4297.1|4288.1|4296.7|4287.7|0
1651488290000|2022-05-02 10:44:50|4296.7|4287.7|4297.5|4288.5|4297.5|4288.5|4296.5|4287.5|0
1651488300000|2022-05-02 10:45:00|4297.4|4288.4|4297|4288|4297.5|4288.5|4297|4288|0
1651488310000|2022-05-02 10:45:10|4297.1|4288.1|4296.7|4287.7|4297.1|4288.1|4296.7|4287.7|0
1651488320000|2022-05-02 10:45:20|4296.8|4287.8|4295.5|4286.5|4297|4288|4295.5|4286.5|0
1651488330000|2022-05-02 10:45:30|4295.4|4286.4|4295.4|4286.4|4295.7|4286.7|4295.4|4286.4|0
1651488340000|2022-05-02 10:45:40|4295.2|4286.2|4295.4|4286.4|4295.4|4286.4|4294.9|4285.9|0
1651488350000|2022-05-02 10:45:50|4295.5|4286.5|4294.9|4285.9|4295.5|4286.5|4294.9|4285.9|0
1651488360000|2022-05-02 10:46:00|4294.8|4285.8|4294.1|4285.1|4294.8|4285.8|4293.9|4284.9|0
1651488370000|2022-05-02 10:46:10|4294.5|4285.5|4295.2|4286.2|4295.2|4286.2|4294.2|4285.2|0
1651488380000|2022-05-02 10:46:20|4294.9|4285.9|4294.5|4285.5|4295.2|4286.2|4294.2|4285.2|0
1651488390000|2022-05-02 10:46:30|4294.8|4285.8|4294.8|4285.8|4294.9|4285.9|4294.8|4285.8|0
1651488400000|2022-05-02 10:46:40|4294.5|4285.5|4294.6|4285.6|4294.8|4285.8|4294.3|4285.3|0
1651488410000|2022-05-02 10:46:50|4294.8|4285.8|4295.1|4286.1|4295.1|4286.1|4294.8|4285.8|0
1651488420000|2022-05-02 10:47:00|4294.8|4285.8|4295.8|4286.8|4296.1|4287.1|4294.8|4285.8|0
1651488440000|2022-05-02 10:47:20|4295.6|4286.6|4295.5|4286.5|4295.6|4286.6|4295.1|4286.1|0
1651488450000|2022-05-02 10:47:30|4295.6|4286.6|4295.5|4286.5|4295.8|4286.8|4295.5|4286.5|0
1651488470000|2022-05-02 10:47:50|4295.3|4286.3|4294.8|4285.8|4295.3|4286.3|4294.8|4285.8|0
1651488480000|2022-05-02 10:48:00|4294.6|4285.6|4294.8|4285.8|4295.1|4286.1|4294.6|4285.6|0
1651488490000|2022-05-02 10:48:10|4294.9|4285.9|4294.5|4285.5|4295.1|4286.1|4294.5|4285.5|0
1651488500000|2022-05-02 10:48:20|4294.6|4285.6|4294|4285|4294.8|4285.8|4294|4285|0
1651488520000|2022-05-02 10:48:40|4293.9|4284.9|4294|4285|4294|4285|4293.9|4284.9|0
1651488530000|2022-05-02 10:48:50|4293.9|4284.9|4293.8|4284.8|4294|4285|4293.8|4284.8|0
1651488540000|2022-05-02 10:49:00|4294.3|4285.3|4294|4285|4294.3|4285.3|4294|4285|0
1651488550000|2022-05-02 10:49:10|4293.9|4284.9|4294|4285|4294.3|4285.3|4293.8|4284.8|0
1651488560000|2022-05-02 10:49:20|4294.2|4285.2|4294.8|4285.8|4294.8|4285.8|4294.2|4285.2|0
1651488570000|2022-05-02 10:49:30|4295.1|4286.1|4294.9|4285.9|4295.1|4286.1|4294.8|4285.8|0
1651488580000|2022-05-02 10:49:40|4295.1|4286.1|4294.6|4285.6|4295.6|4286.6|4294.6|4285.6|0
1651488590000|2022-05-02 10:49:50|4294.8|4285.8|4295.3|4286.3|4295.3|4286.3|4294.8|4285.8|0
1651488600000|2022-05-02 10:50:00|4295.6|4286.6|4295.2|4286.2|4296.1|4287.1|4294.9|4285.9|0
1651488610000|2022-05-02 10:50:10|4295.4|4286.4|4295.2|4286.2|4295.4|4286.4|4295.2|4286.2|0
1651488620000|2022-05-02 10:50:20|4295.4|4286.4|4295.2|4286.2|4295.5|4286.5|4295.2|4286.2|0
1651488630000|2022-05-02 10:50:30|4295.1|4286.1|4294.8|4285.8|4295.1|4286.1|4294.8|4285.8|0
1651488640000|2022-05-02 10:50:40|4294.5|4285.5|4294.5|4285.5|4294.5|4285.5|4294.5|4285.5|0
1651488650000|2022-05-02 10:50:50|4294.2|4285.2|4294.2|4285.2|4294.2|4285.2|4293.9|4284.9|0
1651488660000|2022-05-02 10:51:00|4294.4|4285.4|4295.2|4286.2|4295.2|4286.2|4294.4|4285.4|0
1651488670000|2022-05-02 10:51:10|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.5|4286.5|0
1651488680000|2022-05-02 10:51:20|4296.1|4287.1|4295.5|4286.5|4296.1|4287.1|4295.1|4286.1|0
1651488690000|2022-05-02 10:51:30|4295.2|4286.2|4295.5|4286.5|4295.5|4286.5|4295.2|4286.2|0
1651488710000|2022-05-02 10:51:50|4295.8|4286.8|4295.5|4286.5|4295.8|4286.8|4295.5|4286.5|0
1651488720000|2022-05-02 10:52:00|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|0
1651488730000|2022-05-02 10:52:10|4295.9|4286.9|4296.7|4287.7|4297|4288|4295.9|4286.9|0
1651488740000|2022-05-02 10:52:20|4296.8|4287.8|4296.7|4287.7|4296.8|4287.8|4296.7|4287.7|0
1651488750000|2022-05-02 10:52:30|4296.4|4287.4|4295.8|4286.8|4296.4|4287.4|4295.7|4286.7|0
1651488760000|2022-05-02 10:52:40|4295.7|4286.7|4295.1|4286.1|4295.8|4286.8|4295.1|4286.1|0
1651488770000|2022-05-02 10:52:50|4294.9|4285.9|4295.1|4286.1|4295.1|4286.1|4294.9|4285.9|0
1651488780000|2022-05-02 10:53:00|4295.5|4286.5|4295.8|4286.8|4295.8|4286.8|4295.5|4286.5|0
1651488810000|2022-05-02 10:53:30|4295.7|4286.7|4295.7|4286.7|4295.8|4286.8|4295.7|4286.7|0
1651488820000|2022-05-02 10:53:40|4295.8|4286.8|4296.7|4287.7|4296.7|4287.7|4295.8|4286.8|0
1651488830000|2022-05-02 10:53:50|4296.8|4287.8|4296.8|4287.8|4296.8|4287.8|4296.8|4287.8|0
1651488840000|2022-05-02 10:54:00|4296.7|4287.7|4296.7|4287.7|4297.1|4288.1|4296.4|4287.4|0
1651488850000|2022-05-02 10:54:10|4296.4|4287.4|4295.5|4286.5|4296.4|4287.4|4295.5|4286.5|0
1651488860000|2022-05-02 10:54:20|4295.4|4286.4|4295.1|4286.1|4295.4|4286.4|4294.8|4285.8|0
1651488870000|2022-05-02 10:54:30|4294.9|4285.9|4294.8|4285.8|4294.9|4285.9|4294.2|4285.2|0
1651488880000|2022-05-02 10:54:40|4294.9|4285.9|4295.5|4286.5|4295.5|4286.5|4294.9|4285.9|0
1651488890000|2022-05-02 10:54:50|4295.4|4286.4|4294.8|4285.8|4295.4|4286.4|4294.8|4285.8|0
1651488900000|2022-05-02 10:55:00|4295.1|4286.1|4294.2|4285.2|4295.1|4286.1|4294.2|4285.2|0
1651488910000|2022-05-02 10:55:10|4294.1|4285.1|4293.7|4284.7|4294.1|4285.1|4293.7|4284.7|0
1651488920000|2022-05-02 10:55:20|4294|4285|4294.2|4285.2|4294.5|4285.5|4294|4285|0
1651488930000|2022-05-02 10:55:30|4294.8|4285.8|4294.5|4285.5|4294.8|4285.8|4294.5|4285.5|0
1651488940000|2022-05-02 10:55:40|4294.7|4285.7|4294.7|4285.7|4294.7|4285.7|4294.7|4285.7|0
1651488950000|2022-05-02 10:55:50|4294.8|4285.8|4295.5|4286.5|4295.8|4286.8|4294.8|4285.8|0
1651488960000|2022-05-02 10:56:00|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|4295.8|4286.8|0
1651488970000|2022-05-02 10:56:10|4296.4|4287.4|4297|4288|4297|4288|4296.1|4287.1|0
1651488980000|2022-05-02 10:56:20|4296.8|4287.8|4297|4288|4297|4288|4296.7|4287.7|0
1651488990000|2022-05-02 10:56:30|4297.3|4288.3|4295.1|4286.1|4297.7|4288.7|4295.1|4286.1|0
1651489000000|2022-05-02 10:56:40|4295.4|4286.4|4294.7|4285.7|4295.4|4286.4|4294.6|4285.6|0
1651489010000|2022-05-02 10:56:50|4294.8|4285.8|4294.3|4285.3|4294.8|4285.8|4294.1|4285.1|0
1651489020000|2022-05-02 10:57:00|4294.1|4285.1|4293.4|4284.4|4294.3|4285.3|4293.4|4284.4|0
1651489030000|2022-05-02 10:57:10|4293.7|4284.7|4294.2|4285.2|4294.2|4285.2|4293.5|4284.5|0
1651489040000|2022-05-02 10:57:20|4294|4285|4293.2|4284.2|4294|4285|4293.2|4284.2|0
1651489050000|2022-05-02 10:57:30|4292.7|4283.7|4292.7|4283.7|4292.7|4283.7|4292.7|4283.7|0
1651489060000|2022-05-02 10:57:40|4292.4|4283.4|4291.9|4282.9|4292.4|4283.4|4291.8|4282.8|0
1651489070000|2022-05-02 10:57:50|4292.1|4283.1|4292.4|4283.4|4292.4|4283.4|4292.1|4283.1|0
1651489080000|2022-05-02 10:58:00|4292.7|4283.7|4292.4|4283.4|4292.9|4283.9|4292.4|4283.4|0
1651489090000|2022-05-02 10:58:10|4292.7|4283.7|4292.4|4283.4|4292.7|4283.7|4292.4|4283.4|0
1651489100000|2022-05-02 10:58:20|4292.2|4283.2|4291.9|4282.9|4292.2|4283.2|4291.7|4282.7|0
1651489110000|2022-05-02 10:58:30|4291.7|4282.7|4291.7|4282.7|4291.7|4282.7|4291.7|4282.7|0
1651489120000|2022-05-02 10:58:40|4291.9|4282.9|4291.8|4282.8|4291.9|4282.9|4291.8|4282.8|0
1651489130000|2022-05-02 10:58:50|4291.7|4282.7|4289.8|4280.8|4291.7|4282.7|4289.8|4280.8|0
1651489140000|2022-05-02 10:59:00|4289.6|4280.6|4290.8|4281.8|4290.8|4281.8|4289.6|4280.6|0
1651489150000|2022-05-02 10:59:10|4291.1|4282.1|4291.4|4282.4|4291.4|4282.4|4291.1|4282.1|0
1651489160000|2022-05-02 10:59:20|4291.7|4282.7|4292.1|4283.1|4292.1|4283.1|4291.7|4282.7|0
1651489170000|2022-05-02 10:59:30|4292.4|4283.4|4292.4|4283.4|4292.4|4283.4|4292.1|4283.1|0
1651489180000|2022-05-02 10:59:40|4292.1|4283.1|4292.1|4283.1|4292.1|4283.1|4291.8|4282.8|0
1651489190000|2022-05-02 10:59:50|4292.2|4283.2|4292.4|4283.4|4292.4|4283.4|4291.8|4282.8|0
1651489200000|2022-05-02 11:00:00|4292.5|4283.5|4294|4285|4294|4285|4292.5|4283.5|0
1651489210000|2022-05-02 11:00:10|4294.1|4285.1|4294|4285|4294.2|4285.2|4293.8|4284.8|0
1651489220000|2022-05-02 11:00:20|4294.2|4285.2|4294.5|4285.5|4294.5|4285.5|4294.2|4285.2|0
1651489230000|2022-05-02 11:00:30|4294.8|4285.8|4295.3|4286.3|4295.5|4286.5|4294.8|4285.8|0
1651489240000|2022-05-02 11:00:40|4295.5|4286.5|4295.5|4286.5|4296.1|4287.1|4295.5|4286.5|0
1651489250000|2022-05-02 11:00:50|4295.4|4286.4|4295.4|4286.4|4295.4|4286.4|4295.2|4286.2|0
1651489260000|2022-05-02 11:01:00|4295.5|4286.5|4295.7|4286.7|4295.8|4286.8|4295.4|4286.4|0
1651489270000|2022-05-02 11:01:10|4295.8|4286.8|4296|4287|4296|4287|4295.8|4286.8|0
1651489280000|2022-05-02 11:01:20|4295.3|4286.3|4294.8|4285.8|4295.3|4286.3|4294.8|4285.8|0
1651489290000|2022-05-02 11:01:30|4294.5|4285.5|4294.8|4285.8|4295.1|4286.1|4294.5|4285.5|0
1651489300000|2022-05-02 11:01:40|4294.7|4285.7|4294.5|4285.5|4294.7|4285.7|4294.5|4285.5|0
1651489310000|2022-05-02 11:01:50|4294.8|4285.8|4295.1|4286.1|4295.1|4286.1|4294.8|4285.8|0
1651489320000|2022-05-02 11:02:00|4295|4286|4294.5|4285.5|4295|4286|4294|4285|0
1651489330000|2022-05-02 11:02:10|4294.7|4285.7|4294.4|4285.4|4294.7|4285.7|4294.4|4285.4|0
1651489340000|2022-05-02 11:02:20|4294.3|4285.3|4293.5|4284.5|4294.7|4285.7|4293.5|4284.5|0
1651489350000|2022-05-02 11:02:30|4293.7|4284.7|4293.7|4284.7|4293.8|4284.8|4293.7|4284.7|0
1651489360000|2022-05-02 11:02:40|4293.5|4284.5|4293|4284|4293.5|4284.5|4293|4284|0
1651489370000|2022-05-02 11:02:50|4292.8|4283.8|4292.5|4283.5|4292.8|4283.8|4292.4|4283.4|0
1651489380000|2022-05-02 11:03:00|4292.8|4283.8|4292.8|4283.8|4292.8|4283.8|4292.7|4283.7|0
1651489390000|2022-05-02 11:03:10|4293.4|4284.4|4293.8|4284.8|4294.1|4285.1|4293.4|4284.4|0
1651489400000|2022-05-02 11:03:20|4294|4285|4293.5|4284.5|4294|4285|4293.5|4284.5|0
1651489410000|2022-05-02 11:03:30|4293.4|4284.4|4293.7|4284.7|4293.7|4284.7|4293.4|4284.4|0
1651489420000|2022-05-02 11:03:40|4293.8|4284.8|4293.8|4284.8|4294|4285|4293.8|4284.8|0
1651489430000|2022-05-02 11:03:50|4294|4285|4294.4|4285.4|4294.5|4285.5|4294|4285|0
1651489440000|2022-05-02 11:04:00|4294.5|4285.5|4294.4|4285.4|4294.5|4285.5|4294.1|4285.1|0
1651489450000|2022-05-02 11:04:10|4294.5|4285.5|4294.4|4285.4|4294.5|4285.5|4294.4|4285.4|0
1651489460000|2022-05-02 11:04:20|4294.1|4285.1|4292.8|4283.8|4294.1|4285.1|4292.8|4283.8|0
1651489470000|2022-05-02 11:04:30|4293|4284|4292.7|4283.7|4293|4284|4291.8|4282.8|0
1651489480000|2022-05-02 11:04:40|4292.4|4283.4|4292.4|4283.4|4292.4|4283.4|4292.4|4283.4|0
1651489490000|2022-05-02 11:04:50|4293|4284|4293.3|4284.3|4293.5|4284.5|4293|4284|0
1651489500000|2022-05-02 11:05:00|4293.4|4284.4|4293|4284|4293.5|4284.5|4293|4284|0
1651489510000|2022-05-02 11:05:10|4292.7|4283.7|4292.4|4283.4|4292.7|4283.7|4292.4|4283.4|0
1651489520000|2022-05-02 11:05:20|4292.7|4283.7|4292.8|4283.8|4292.8|4283.8|4292.7|4283.7|0
1651489530000|2022-05-02 11:05:30|4293|4284|4293.5|4284.5|4293.5|4284.5|4293|4284|0
1651489540000|2022-05-02 11:05:40|4293.4|4284.4|4293.1|4284.1|4293.4|4284.4|4293|4284|0
1651489550000|2022-05-02 11:05:50|4293|4284|4293.1|4284.1|4293.1|4284.1|4293|4284|0
1651489560000|2022-05-02 11:06:00|4293.3|4284.3|4293.4|4284.4|4293.6|4284.6|4293.3|4284.3|0
1651489570000|2022-05-02 11:06:10|4293.5|4284.5|4293.5|4284.5|4293.5|4284.5|4293.3|4284.3|0
1651489580000|2022-05-02 11:06:20|4294.1|4285.1|4293.7|4284.7|4294.6|4285.6|4293.7|4284.7|0
1651489590000|2022-05-02 11:06:30|4293.5|4284.5|4294|4285|4294.1|4285.1|4293.5|4284.5|0
1651489600000|2022-05-02 11:06:40|4294.1|4285.1|4294.4|4285.4|4295.1|4286.1|4294.1|4285.1|0
1651489610000|2022-05-02 11:06:50|4294.5|4285.5|4294.8|4285.8|4295|4286|4294.5|4285.5|0
1651489620000|2022-05-02 11:07:00|4295|4286|4294|4285|4295|4286|4294|4285|0
1651489630000|2022-05-02 11:07:10|4293.7|4284.7|4293.7|4284.7|4293.7|4284.7|4293.4|4284.4|0
1651489640000|2022-05-02 11:07:20|4293.5|4284.5|4293.2|4284.2|4293.5|4284.5|4293.2|4284.2|0
1651489650000|2022-05-02 11:07:30|4292.9|4283.9|4292.9|4283.9|4293.1|4284.1|4292.9|4283.9|0
1651489660000|2022-05-02 11:07:40|4293.1|4284.1|4293.7|4284.7|4293.7|4284.7|4293.1|4284.1|0
1651489670000|2022-05-02 11:07:50|4294|4285|4294.1|4285.1|4294.1|4285.1|4294|4285|0
1651489680000|2022-05-02 11:08:00|4294|4285|4294.1|4285.1|4294.2|4285.2|4294|4285|0
1651489690000|2022-05-02 11:08:10|4294.2|4285.2|4293.2|4284.2|4294.2|4285.2|4293.2|4284.2|0
1651489700000|2022-05-02 11:08:20|4293.5|4284.5|4292.9|4283.9|4293.8|4284.8|4292.9|4283.9|0
1651489720000|2022-05-02 11:08:40|4292.8|4283.8|4292.9|4283.9|4292.9|4283.9|4292.8|4283.8|0
1651489730000|2022-05-02 11:08:50|4292.8|4283.8|4293.2|4284.2|4293.2|4284.2|4292.8|4283.8|0
1651489740000|2022-05-02 11:09:00|4292.8|4283.8|4293.1|4284.1|4293.1|4284.1|4292.8|4283.8|0
1651489750000|2022-05-02 11:09:10|4293|4284|4292.6|4283.6|4293|4284|4292.6|4283.6|0
1651489760000|2022-05-02 11:09:20|4292.8|4283.8|4292.5|4283.5|4292.8|4283.8|4292.5|4283.5|0
1651489770000|2022-05-02 11:09:30|4291.9|4282.9|4290.2|4281.2|4291.9|4282.9|4290.1|4281.1|0
1651489780000|2022-05-02 11:09:40|4290.4|4281.4|4290.1|4281.1|4290.6|4281.6|4290.1|4281.1|0
1651489790000|2022-05-02 11:09:50|4289.8|4280.8|4289.2|4280.2|4289.9|4280.9|4288.9|4279.9|0
1651489800000|2022-05-02 11:10:00|4289.3|4280.3|4288.6|4279.6|4289.5|4280.5|4288.6|4279.6|0
1651489810000|2022-05-02 11:10:10|4288.8|4279.8|4289.1|4280.1|4289.5|4280.5|4288.6|4279.6|0
1651489820000|2022-05-02 11:10:20|4289.3|4280.3|4289.5|4280.5|4289.6|4280.6|4288.8|4279.8|0
1651489830000|2022-05-02 11:10:30|4289.6|4280.6|4290.3|4281.3|4290.6|4281.6|4289.6|4280.6|0
1651489840000|2022-05-02 11:10:40|4290.5|4281.5|4290.8|4281.8|4290.8|4281.8|4290.5|4281.5|0
1651489850000|2022-05-02 11:10:50|4290.6|4281.6|4290.6|4281.6|4290.8|4281.8|4290.3|4281.3|0
1651489860000|2022-05-02 11:11:00|4290.5|4281.5|4290.6|4281.6|4290.8|4281.8|4290.5|4281.5|0
1651489870000|2022-05-02 11:11:10|4290.8|4281.8|4291.1|4282.1|4291.2|4282.2|4290.8|4281.8|0
1651489880000|2022-05-02 11:11:20|4290.9|4281.9|4289.9|4280.9|4291.1|4282.1|4289.9|4280.9|0
1651489890000|2022-05-02 11:11:30|4290.1|4281.1|4289.5|4280.5|4290.1|4281.1|4289.3|4280.3|0
1651489900000|2022-05-02 11:11:40|4289.6|4280.6|4289.5|4280.5|4289.8|4280.8|4289.5|4280.5|0
1651489910000|2022-05-02 11:11:50|4289.3|4280.3|4289.3|4280.3|4289.6|4280.6|4289.3|4280.3|0
1651489920000|2022-05-02 11:12:00|4289.2|4280.2|4289.1|4280.1|4289.2|4280.2|4288.9|4279.9|0
1651489930000|2022-05-02 11:12:10|4288.9|4279.9|4288.9|4279.9|4289.2|4280.2|4288.8|4279.8|0
1651489940000|2022-05-02 11:12:20|4288.8|4279.8|4288.3|4279.3|4288.9|4279.9|4288.3|4279.3|0
1651489950000|2022-05-02 11:12:30|4288.5|4279.5|4288.8|4279.8|4288.9|4279.9|4288.5|4279.5|0
1651489960000|2022-05-02 11:12:40|4288.6|4279.6|4288.6|4279.6|4288.8|4279.8|4288.5|4279.5|0
1651489970000|2022-05-02 11:12:50|4288.5|4279.5|4287.6|4278.6|4288.5|4279.5|4287.6|4278.6|0
1651489980000|2022-05-02 11:13:00|4287.7|4278.7|4288.2|4279.2|4288.2|4279.2|4287.5|4278.5|0
1651489990000|2022-05-02 11:13:10|4288|4279|4287.2|4278.2|4288|4279|4286.9|4277.9|0
1651490000000|2022-05-02 11:13:20|4287|4278|4287|4278|4287.2|4278.2|4286.9|4277.9|0
1651490010000|2022-05-02 11:13:30|4286.8|4277.8|4286.6|4277.6|4287|4278|4286.6|4277.6|0
1651490020000|2022-05-02 11:13:40|4286.7|4277.7|4287.5|4278.5|4287.5|4278.5|4286.6|4277.6|0
1651490030000|2022-05-02 11:13:50|4287.3|4278.3|4287.2|4278.2|4287.3|4278.3|4287|4278|0
1651490040000|2022-05-02 11:14:00|4287.3|4278.3|4288.2|4279.2|4288.2|4279.2|4287.2|4278.2|0
1651490050000|2022-05-02 11:14:10|4287.9|4278.9|4287.2|4278.2|4287.9|4278.9|4287.2|4278.2|0
1651490060000|2022-05-02 11:14:20|4287|4278|4286.7|4277.7|4287|4278|4286.7|4277.7|0
1651490070000|2022-05-02 11:14:30|4286.6|4277.6|4286.6|4277.6|4286.9|4277.9|4286.3|4277.3|0
1651490080000|2022-05-02 11:14:40|4286.7|4277.7|4286.9|4277.9|4286.9|4277.9|4286.5|4277.5|0
1651490090000|2022-05-02 11:14:50|4287|4278|4286.7|4277.7|4287|4278|4286.7|4277.7|0
1651490100000|2022-05-02 11:15:00|4286.6|4277.6|4287.3|4278.3|4287.3|4278.3|4286.6|4277.6|0
1651490110000|2022-05-02 11:15:10|4287.2|4278.2|4287|4278|4287.3|4278.3|4287|4278|0
1651490120000|2022-05-02 11:15:20|4286.5|4277.5|4285.5|4276.5|4286.5|4277.5|4285.5|4276.5|0
1651490130000|2022-05-02 11:15:30|4285.3|4276.3|4284.9|4275.9|4285.3|4276.3|4284.9|4275.9|0
1651490140000|2022-05-02 11:15:40|4285.2|4276.2|4285.5|4276.5|4285.5|4276.5|4285.2|4276.2|0
1651490150000|2022-05-02 11:15:50|4285.3|4276.3|4284.5|4275.5|4285.3|4276.3|4284.5|4275.5|0
1651490160000|2022-05-02 11:16:00|4284.6|4275.6|4284.5|4275.5|4284.7|4275.7|4284.5|4275.5|0
1651490170000|2022-05-02 11:16:10|4284.2|4275.2|4284.2|4275.2|4284.2|4275.2|4284.2|4275.2|0
1651490180000|2022-05-02 11:16:20|4284.3|4275.3|4283.7|4274.7|4284.3|4275.3|4283.3|4274.3|0
1651490190000|2022-05-02 11:16:30|4283.4|4274.4|4283.4|4274.4|4283.6|4274.6|4283.4|4274.4|0
1651490200000|2022-05-02 11:16:40|4283.2|4274.2|4283.3|4274.3|4283.4|4274.4|4283|4274|0
1651490210000|2022-05-02 11:16:50|4283.4|4274.4|4283.2|4274.2|4283.4|4274.4|4282.7|4273.7|0
1651490220000|2022-05-02 11:17:00|4282.9|4273.9|4283.1|4274.1|4283.3|4274.3|4282.7|4273.7|0
1651490230000|2022-05-02 11:17:10|4283.3|4274.3|4284|4275|4284|4275|4283.3|4274.3|0
1651490240000|2022-05-02 11:17:20|4284.2|4275.2|4283.7|4274.7|4284.3|4275.3|4283.7|4274.7|0
1651490250000|2022-05-02 11:17:30|4284|4275|4283.6|4274.6|4284|4275|4283.4|4274.4|0
1651490260000|2022-05-02 11:17:40|4283.7|4274.7|4282.9|4273.9|4283.7|4274.7|4282.7|4273.7|0
1651490270000|2022-05-02 11:17:50|4282.7|4273.7|4282.4|4273.4|4282.9|4273.9|4282.4|4273.4|0
1651490280000|2022-05-02 11:18:00|4282.2|4273.2|4283|4274|4283|4274|4282.2|4273.2|0
1651490290000|2022-05-02 11:18:10|4282.9|4273.9|4282.7|4273.7|4282.9|4273.9|4282.4|4273.4|0
1651490300000|2022-05-02 11:18:20|4282.6|4273.6|4283|4274|4283.2|4274.2|4282.4|4273.4|0
1651490310000|2022-05-02 11:18:30|4283.2|4274.2|4283.2|4274.2|4283.2|4274.2|4282.7|4273.7|0
1651490320000|2022-05-02 11:18:40|4283.4|4274.4|4284|4275|4284|4275|4283.4|4274.4|0
1651490330000|2022-05-02 11:18:50|4284.2|4275.2|4284|4275|4284.5|4275.5|4283.9|4274.9|0
1651490340000|2022-05-02 11:19:00|4283.9|4274.9|4283.9|4274.9|4284.2|4275.2|4283.9|4274.9|0
1651490350000|2022-05-02 11:19:10|4284.2|4275.2|4283.9|4274.9|4284.2|4275.2|4283.7|4274.7|0
1651490360000|2022-05-02 11:19:20|4283.6|4274.6|4283.3|4274.3|4283.6|4274.6|4283.3|4274.3|0
1651490380000|2022-05-02 11:19:40|4283.2|4274.2|4283.3|4274.3|4283.5|4274.5|4282.9|4273.9|0
1651490400000|2022-05-02 11:20:00|4283|4274|4282.6|4273.6|4283.3|4274.3|4282.3|4273.3|0
1651490410000|2022-05-02 11:20:10|4282.3|4273.3|4282.6|4273.6|4282.6|4273.6|4282.3|4273.3|0
1651490420000|2022-05-02 11:20:20|4282.3|4273.3|4281.3|4272.3|4282.3|4273.3|4281.3|4272.3|0
1651490430000|2022-05-02 11:20:30|4281.6|4272.6|4280.3|4271.3|4281.6|4272.6|4280.1|4271.1|0
1651490440000|2022-05-02 11:20:40|4280.6|4271.6|4280.6|4271.6|4280.6|4271.6|4280.6|4271.6|0
1651490450000|2022-05-02 11:20:50|4280.9|4271.9|4280.9|4271.9|4281.3|4272.3|4280.9|4271.9|0
1651490460000|2022-05-02 11:21:00|4281|4272|4280.6|4271.6|4281|4272|4280.6|4271.6|0
1651490470000|2022-05-02 11:21:10|4280.7|4271.7|4280.9|4271.9|4281.1|4272.1|4280.6|4271.6|0
1651490480000|2022-05-02 11:21:20|4280.7|4271.7|4280.9|4271.9|4280.9|4271.9|4280.7|4271.7|0
1651490490000|2022-05-02 11:21:30|4281.1|4272.1|4281.1|4272.1|4281.1|4272.1|4281.1|4272.1|0
1651490500000|2022-05-02 11:21:40|4280.9|4271.9|4281.1|4272.1|4281.1|4272.1|4280.9|4271.9|0
1651490510000|2022-05-02 11:21:50|4281.3|4272.3|4281.1|4272.1|4281.3|4272.3|4281.1|4272.1|0
1651490520000|2022-05-02 11:22:00|4281.4|4272.4|4282.2|4273.2|4282.2|4273.2|4281.3|4272.3|0
1651490530000|2022-05-02 11:22:10|4282.4|4273.4|4282.9|4273.9|4283|4274|4282.4|4273.4|0
1651490540000|2022-05-02 11:22:20|4282.7|4273.7|4283.9|4274.9|4284|4275|4282.7|4273.7|0
1651490550000|2022-05-02 11:22:30|4283.7|4274.7|4284|4275|4284.3|4275.3|4283.7|4274.7|0
1651490560000|2022-05-02 11:22:40|4283.9|4274.9|4283.7|4274.7|4283.9|4274.9|4283.6|4274.6|0
1651490570000|2022-05-02 11:22:50|4283.9|4274.9|4284|4275|4284.4|4275.4|4283.9|4274.9|0
1651490580000|2022-05-02 11:23:00|4283.9|4274.9|4284.4|4275.4|4284.4|4275.4|4283.9|4274.9|0
1651490590000|2022-05-02 11:23:10|4284.3|4275.3|4284.6|4275.6|4284.9|4275.9|4284.3|4275.3|0
1651490600000|2022-05-02 11:23:20|4285|4276|4285.7|4276.7|4286|4277|4285|4276|0
1651490610000|2022-05-02 11:23:30|4285.9|4276.9|4286|4277|4286|4277|4285.7|4276.7|0
1651490620000|2022-05-02 11:23:40|4286.2|4277.2|4286.2|4277.2|4286.6|4277.6|4286.2|4277.2|0
1651490630000|2022-05-02 11:23:50|4285.9|4276.9|4284.6|4275.6|4285.9|4276.9|4284.6|4275.6|0
1651490640000|2022-05-02 11:24:00|4284.4|4275.4|4284.6|4275.6|4284.7|4275.7|4284.3|4275.3|0
1651490650000|2022-05-02 11:24:10|4284.3|4275.3|4284.3|4275.3|4284.6|4275.6|4284.3|4275.3|0
1651490660000|2022-05-02 11:24:20|4284|4275|4284|4275|4284.3|4275.3|4284|4275|0
1651490670000|2022-05-02 11:24:30|4283.9|4274.9|4284|4275|4284|4275|4283.6|4274.6|0
1651490680000|2022-05-02 11:24:40|4283.7|4274.7|4283.9|4274.9|4283.9|4274.9|4283.6|4274.6|0
1651490700000|2022-05-02 11:25:00|4284.4|4275.4|4284.6|4275.6|4284.6|4275.6|4284.3|4275.3|0
1651490710000|2022-05-02 11:25:10|4284.3|4275.3|4284|4275|4284.3|4275.3|4283.9|4274.9|0
1651490720000|2022-05-02 11:25:20|4284.1|4275.1|4284.2|4275.2|4284.2|4275.2|4284.1|4275.1|0
1651490730000|2022-05-02 11:25:30|4284.1|4275.1|4285.7|4276.7|4285.7|4276.7|4284.1|4275.1|0
1651490740000|2022-05-02 11:25:40|4285.6|4276.6|4285|4276|4285.6|4276.6|4285|4276|0
1651490750000|2022-05-02 11:25:50|4285.6|4276.6|4285.8|4276.8|4286|4277|4285.6|4276.6|0
1651490760000|2022-05-02 11:26:00|4285.6|4276.6|4284.8|4275.8|4285.6|4276.6|4284.8|4275.8|0
1651490770000|2022-05-02 11:26:10|4284.7|4275.7|4285|4276|4285|4276|4284.5|4275.5|0
1651490780000|2022-05-02 11:26:20|4285.3|4276.3|4285.3|4276.3|4285.6|4276.6|4285.3|4276.3|0
1651490790000|2022-05-02 11:26:30|4285.1|4276.1|4285.1|4276.1|4285.1|4276.1|4284.7|4275.7|0
1651490800000|2022-05-02 11:26:40|4285.4|4276.4|4285.4|4276.4|4285.4|4276.4|4285.4|4276.4|0
1651490810000|2022-05-02 11:26:50|4285.7|4276.7|4285.7|4276.7|4285.7|4276.7|4285.7|4276.7|0
1651490820000|2022-05-02 11:27:00|4285.8|4276.8|4286.1|4277.1|4286.1|4277.1|4285.8|4276.8|0
1651490830000|2022-05-02 11:27:10|4286.3|4277.3|4286.4|4277.4|4286.4|4277.4|4286.3|4277.3|0
1651490840000|2022-05-02 11:27:20|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|0
1651490850000|2022-05-02 11:27:30|4286.3|4277.3|4286.1|4277.1|4286.4|4277.4|4286.1|4277.1|0
1651490860000|2022-05-02 11:27:40|4286|4277|4285.4|4276.4|4286|4277|4285.4|4276.4|0
1651490870000|2022-05-02 11:27:50|4285.1|4276.1|4284.5|4275.5|4285.1|4276.1|4284.5|4275.5|0
1651490880000|2022-05-02 11:28:00|4284.7|4275.7|4284.3|4275.3|4284.7|4275.7|4284.3|4275.3|0
1651490890000|2022-05-02 11:28:10|4284.4|4275.4|4285|4276|4285|4276|4284.4|4275.4|0
1651490900000|2022-05-02 11:28:20|4285.1|4276.1|4285|4276|4285.1|4276.1|4285|4276|0
1651490910000|2022-05-02 11:28:30|4284.7|4275.7|4284.8|4275.8|4284.8|4275.8|4284.7|4275.7|0
1651490920000|2022-05-02 11:28:40|4284.7|4275.7|4284.7|4275.7|4284.8|4275.8|4284.7|4275.7|0
1651490930000|2022-05-02 11:28:50|4284.8|4275.8|4284.8|4275.8|4284.8|4275.8|4284.7|4275.7|0
1651490940000|2022-05-02 11:29:00|4284.7|4275.7|4285.2|4276.2|4285.2|4276.2|4284.7|4275.7|0
1651490950000|2022-05-02 11:29:10|4285|4276|4284.7|4275.7|4285.1|4276.1|4284.4|4275.4|0
1651490960000|2022-05-02 11:29:20|4284.5|4275.5|4284.2|4275.2|4284.5|4275.5|4284.1|4275.1|0
1651490970000|2022-05-02 11:29:30|4284.1|4275.1|4284.1|4275.1|4284.1|4275.1|4284.1|4275.1|0
1651490980000|2022-05-02 11:29:40|4283.9|4274.9|4282.6|4273.6|4283.9|4274.9|4282.4|4273.4|0
1651490990000|2022-05-02 11:29:50|4282.5|4273.5|4281.9|4272.9|4282.5|4273.5|4281.9|4272.9|0
1651491000000|2022-05-02 11:30:00|4281.8|4272.8|4280.2|4271.2|4281.8|4272.8|4279.9|4270.9|0
1651491010000|2022-05-02 11:30:10|4280.4|4271.4|4278.8|4269.8|4280.4|4271.4|4278.8|4269.8|0
1651491020000|2022-05-02 11:30:20|4278.6|4269.6|4279.1|4270.1|4279.2|4270.2|4278.6|4269.6|0
1651491030000|2022-05-02 11:30:30|4278.9|4269.9|4278.6|4269.6|4278.9|4269.9|4278.1|4269.1|0
1651491040000|2022-05-02 11:30:40|4278.9|4269.9|4278.5|4269.5|4279.1|4270.1|4278.5|4269.5|0
1651491050000|2022-05-02 11:30:50|4278.8|4269.8|4277.5|4268.5|4278.8|4269.8|4277.5|4268.5|0
1651491060000|2022-05-02 11:31:00|4277.6|4268.6|4276.9|4267.9|4278|4269|4276.9|4267.9|0
1651491070000|2022-05-02 11:31:10|4277.1|4268.1|4279|4270|4279|4270|4276.9|4267.9|0
1651491080000|2022-05-02 11:31:20|4279.2|4270.2|4278|4269|4279.2|4270.2|4278|4269|0
1651491090000|2022-05-02 11:31:30|4277.8|4268.8|4278.4|4269.4|4278.4|4269.4|4277.7|4268.7|0
1651491100000|2022-05-02 11:31:40|4278.7|4269.7|4279.2|4270.2|4279.2|4270.2|4278.5|4269.5|0
1651491110000|2022-05-02 11:31:50|4279.1|4270.1|4279|4270|4279.2|4270.2|4279|4270|0
1651491120000|2022-05-02 11:32:00|4279.2|4270.2|4278.4|4269.4|4279.2|4270.2|4278.4|4269.4|0
1651491130000|2022-05-02 11:32:10|4278.1|4269.1|4277.4|4268.4|4278.1|4269.1|4277.4|4268.4|0
1651491140000|2022-05-02 11:32:20|4277.1|4268.1|4277.8|4268.8|4278|4269|4277.1|4268.1|0
1651491150000|2022-05-02 11:32:30|4278|4269|4277.8|4268.8|4278|4269|4277.8|4268.8|0
1651491160000|2022-05-02 11:32:40|4277.5|4268.5|4278.4|4269.4|4278.4|4269.4|4277.5|4268.5|0
1651491170000|2022-05-02 11:32:50|4278.7|4269.7|4278.4|4269.4|4278.8|4269.8|4278.4|4269.4|0
1651491180000|2022-05-02 11:33:00|4279.6|4270.6|4279.8|4270.8|4279.9|4270.9|4279.4|4270.4|0
1651491190000|2022-05-02 11:33:10|4279.9|4270.9|4279.9|4270.9|4280.1|4271.1|4279.6|4270.6|0
1651491200000|2022-05-02 11:33:20|4279.8|4270.8|4279.6|4270.6|4279.8|4270.8|4279.2|4270.2|0
1651491210000|2022-05-02 11:33:30|4279.8|4270.8|4279.5|4270.5|4279.8|4270.8|4279.5|4270.5|0
1651491220000|2022-05-02 11:33:40|4278.9|4269.9|4279|4270|4279.2|4270.2|4278.9|4269.9|0
1651491230000|2022-05-02 11:33:50|4278.9|4269.9|4278.9|4269.9|4279.2|4270.2|4278.9|4269.9|0
1651491240000|2022-05-02 11:34:00|4278.7|4269.7|4278.5|4269.5|4279|4270|4278.2|4269.2|0
1651491250000|2022-05-02 11:34:10|4278.2|4269.2|4277.5|4268.5|4278.2|4269.2|4277.5|4268.5|0
1651491260000|2022-05-02 11:34:20|4277.2|4268.2|4277|4268|4277.5|4268.5|4276.7|4267.7|0
1651491270000|2022-05-02 11:34:30|4276.9|4267.9|4276.4|4267.4|4277|4268|4276.4|4267.4|0
1651491280000|2022-05-02 11:34:40|4276.2|4267.2|4276.7|4267.7|4276.7|4267.7|4276.2|4267.2|0
1651491290000|2022-05-02 11:34:50|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|0
1651491300000|2022-05-02 11:35:00|4276.4|4267.4|4277.7|4268.7|4278|4269|4276.4|4267.4|0
1651491310000|2022-05-02 11:35:10|4278|4269|4276.7|4267.7|4278|4269|4276.7|4267.7|0
1651491320000|2022-05-02 11:35:20|4276.6|4267.6|4276.7|4267.7|4276.9|4267.9|4276.6|4267.6|0
1651491330000|2022-05-02 11:35:30|4277.6|4268.6|4277.7|4268.7|4277.7|4268.7|4277.6|4268.6|0
1651491340000|2022-05-02 11:35:40|4278|4269|4277.5|4268.5|4278|4269|4277.5|4268.5|0
1651491350000|2022-05-02 11:35:50|4277.3|4268.3|4276.7|4267.7|4277.5|4268.5|4276.7|4267.7|0
1651491360000|2022-05-02 11:36:00|4276.8|4267.8|4276.7|4267.7|4276.8|4267.8|4276.4|4267.4|0
1651491370000|2022-05-02 11:36:10|4277|4268|4277.2|4268.2|4277.5|4268.5|4276.9|4267.9|0
1651491380000|2022-05-02 11:36:20|4276.9|4267.9|4276.6|4267.6|4277.2|4268.2|4276.6|4267.6|0
1651491390000|2022-05-02 11:36:30|4276.5|4267.5|4277.2|4268.2|4277.2|4268.2|4276.3|4267.3|0
1651491400000|2022-05-02 11:36:40|4276.9|4267.9|4276.9|4267.9|4276.9|4267.9|4276.9|4267.9|0
1651491410000|2022-05-02 11:36:50|4276.6|4267.6|4275.9|4266.9|4276.6|4267.6|4275.9|4266.9|0
1651491420000|2022-05-02 11:37:00|4276.2|4267.2|4275.7|4266.7|4276.2|4267.2|4275.7|4266.7|0
1651491430000|2022-05-02 11:37:10|4275.9|4266.9|4274.9|4265.9|4275.9|4266.9|4273.9|4264.9|0
1651491440000|2022-05-02 11:37:20|4275|4266|4274.4|4265.4|4275.4|4266.4|4274.4|4265.4|0
1651491450000|2022-05-02 11:37:30|4274.1|4265.1|4274.1|4265.1|4274.1|4265.1|4273.6|4264.6|0
1651491460000|2022-05-02 11:37:40|4273.9|4264.9|4273.4|4264.4|4274|4265|4273.4|4264.4|0
1651491470000|2022-05-02 11:37:50|4273.1|4264.1|4272.8|4263.8|4273.4|4264.4|4272.8|4263.8|0
1651491480000|2022-05-02 11:38:00|4273|4264|4272.3|4263.3|4273|4264|4272.3|4263.3|0
1651491490000|2022-05-02 11:38:10|4272.4|4263.4|4273.9|4264.9|4273.9|4264.9|4271.8|4262.8|0
1651491500000|2022-05-02 11:38:20|4273.4|4264.4|4273.6|4264.6|4273.6|4264.6|4273.4|4264.4|0
1651491510000|2022-05-02 11:38:30|4273.9|4264.9|4272.3|4263.3|4273.9|4264.9|4272.3|4263.3|0
1651491520000|2022-05-02 11:38:40|4272|4263|4272.3|4263.3|4272.3|4263.3|4272|4263|0
1651491530000|2022-05-02 11:38:50|4272.6|4263.6|4273.3|4264.3|4273.3|4264.3|4272.6|4263.6|0
1651491540000|2022-05-02 11:39:00|4273.4|4264.4|4273.7|4264.7|4273.9|4264.9|4273|4264|0
1651491550000|2022-05-02 11:39:10|4273.9|4264.9|4273.3|4264.3|4274|4265|4273.1|4264.1|0
1651491560000|2022-05-02 11:39:20|4273.1|4264.1|4273.3|4264.3|4273.6|4264.6|4272.8|4263.8|0
1651491570000|2022-05-02 11:39:30|4273.6|4264.6|4273.1|4264.1|4273.6|4264.6|4273|4264|0
1651491580000|2022-05-02 11:39:40|4273.3|4264.3|4273.6|4264.6|4273.6|4264.6|4273.3|4264.3|0
1651491590000|2022-05-02 11:39:50|4273.4|4264.4|4273.1|4264.1|4273.6|4264.6|4273.1|4264.1|0
1651491600000|2022-05-02 11:40:00|4273.4|4264.4|4272.3|4263.3|4273.7|4264.7|4272|4263|0
1651491610000|2022-05-02 11:40:10|4272.6|4263.6|4272.7|4263.7|4273.9|4264.9|4272.6|4263.6|0
1651491620000|2022-05-02 11:40:20|4272.6|4263.6|4273.1|4264.1|4273.3|4264.3|4271.7|4262.7|0
1651491630000|2022-05-02 11:40:30|4273|4264|4272.8|4263.8|4273.7|4264.7|4272.7|4263.7|0
1651491640000|2022-05-02 11:40:40|4272.6|4263.6|4271.8|4262.8|4272.6|4263.6|4271.8|4262.8|0
1651491650000|2022-05-02 11:40:50|4272|4263|4272|4263|4272|4263|4271.8|4262.8|0
1651491660000|2022-05-02 11:41:00|4271.8|4262.8|4272|4263|4272|4263|4271.7|4262.7|0
1651491670000|2022-05-02 11:41:10|4272.8|4263.8|4273.4|4264.4|4273.4|4264.4|4272|4263|0
1651491680000|2022-05-02 11:41:20|4273.3|4264.3|4273.4|4264.4|4273.6|4264.6|4273.3|4264.3|0
1651491690000|2022-05-02 11:41:30|4273.6|4264.6|4272.4|4263.4|4273.6|4264.6|4272.4|4263.4|0
1651491700000|2022-05-02 11:41:40|4272.6|4263.6|4273.2|4264.2|4273.2|4264.2|4272.4|4263.4|0
1651491710000|2022-05-02 11:41:50|4272.9|4263.9|4272.9|4263.9|4273.3|4264.3|4272.9|4263.9|0
1651491720000|2022-05-02 11:42:00|4273|4264|4272.9|4263.9|4273.2|4264.2|4272.7|4263.7|0
1651491730000|2022-05-02 11:42:10|4273.2|4264.2|4273.2|4264.2|4273.2|4264.2|4273.2|4264.2|0
1651491740000|2022-05-02 11:42:20|4272.9|4263.9|4272.9|4263.9|4272.9|4263.9|4272.9|4263.9|0
1651491750000|2022-05-02 11:42:30|4273|4264|4273.9|4264.9|4273.9|4264.9|4273|4264|0
1651491760000|2022-05-02 11:42:40|4274.1|4265.1|4273.6|4264.6|4274.1|4265.1|4273.6|4264.6|0
1651491770000|2022-05-02 11:42:50|4273.7|4264.7|4273.6|4264.6|4273.9|4264.9|4273.3|4264.3|0
1651491780000|2022-05-02 11:43:00|4273.9|4264.9|4274.9|4265.9|4274.9|4265.9|4273.9|4264.9|0
1651491790000|2022-05-02 11:43:10|4275|4266|4275.2|4266.2|4275.5|4266.5|4274.9|4265.9|0
1651491800000|2022-05-02 11:43:20|4275.3|4266.3|4274.2|4265.2|4275.5|4266.5|4274.2|4265.2|0
1651491810000|2022-05-02 11:43:30|4274|4265|4274.2|4265.2|4274.2|4265.2|4273.9|4264.9|0
1651491820000|2022-05-02 11:43:40|4274|4265|4274.2|4265.2|4274.5|4265.5|4274|4265|0
1651491830000|2022-05-02 11:43:50|4274.3|4265.3|4274.3|4265.3|4274.3|4265.3|4274.2|4265.2|0
1651491840000|2022-05-02 11:44:00|4274.1|4265.1|4273|4264|4274.1|4265.1|4273|4264|0
1651491850000|2022-05-02 11:44:10|4272.9|4263.9|4273|4264|4273.3|4264.3|4272.8|4263.8|0
1651491860000|2022-05-02 11:44:20|4272.9|4263.9|4272.8|4263.8|4273|4264|4272.8|4263.8|0
1651491870000|2022-05-02 11:44:30|4272.5|4263.5|4272.2|4263.2|4272.6|4263.6|4272.2|4263.2|0
1651491880000|2022-05-02 11:44:40|4272.3|4263.3|4272.8|4263.8|4272.8|4263.8|4272.3|4263.3|0
1651491890000|2022-05-02 11:44:50|4273.3|4264.3|4273.2|4264.2|4273.3|4264.3|4273|4264|0
1651491900000|2022-05-02 11:45:00|4273.3|4264.3|4273.6|4264.6|4274.1|4265.1|4273.3|4264.3|0
1651491910000|2022-05-02 11:45:10|4273.3|4264.3|4273.9|4264.9|4273.9|4264.9|4273|4264|0
1651491920000|2022-05-02 11:45:20|4274.2|4265.2|4273.3|4264.3|4274.2|4265.2|4273.3|4264.3|0
1651491930000|2022-05-02 11:45:30|4273|4264|4273.3|4264.3|4273.3|4264.3|4273|4264|0
1651491940000|2022-05-02 11:45:40|4273.5|4264.5|4273.9|4264.9|4273.9|4264.9|4273.5|4264.5|0
1651491950000|2022-05-02 11:45:50|4273.8|4264.8|4273.8|4264.8|4273.8|4264.8|4273.8|4264.8|0
1651491960000|2022-05-02 11:46:00|4273.9|4264.9|4272.9|4263.9|4273.9|4264.9|4272.9|4263.9|0
1651491970000|2022-05-02 11:46:10|4272.6|4263.6|4272.6|4263.6|4272.9|4263.9|4272.6|4263.6|0
1651491980000|2022-05-02 11:46:20|4272.5|4263.5|4272|4263|4272.6|4263.6|4272|4263|0
1651491990000|2022-05-02 11:46:30|4271.8|4262.8|4272|4263|4272|4263|4271.6|4262.6|0
1651492000000|2022-05-02 11:46:40|4271.9|4262.9|4270.5|4261.5|4272|4263|4270.5|4261.5|0
1651492010000|2022-05-02 11:46:50|4270.6|4261.6|4270.2|4261.2|4270.8|4261.8|4270.2|4261.2|0
1651492020000|2022-05-02 11:47:00|4269.9|4260.9|4268.9|4259.9|4269.9|4260.9|4268.9|4259.9|0
1651492030000|2022-05-02 11:47:10|4269.2|4260.2|4269.5|4260.5|4269.5|4260.5|4269.2|4260.2|0
1651492040000|2022-05-02 11:47:20|4269.2|4260.2|4268.8|4259.8|4269.5|4260.5|4268.3|4259.3|0
1651492050000|2022-05-02 11:47:30|4268.7|4259.7|4268.3|4259.3|4268.9|4259.9|4268.3|4259.3|0
1651492060000|2022-05-02 11:47:40|4268|4259|4267.7|4258.7|4268|4259|4267.2|4258.2|0
1651492070000|2022-05-02 11:47:50|4268|4259|4267.3|4258.3|4268|4259|4267.3|4258.3|0
1651492080000|2022-05-02 11:48:00|4267|4258|4267|4258|4267.3|4258.3|4266.7|4257.7|0
1651492090000|2022-05-02 11:48:10|4267.3|4258.3|4267|4258|4267.3|4258.3|4267|4258|0
1651492100000|2022-05-02 11:48:20|4266.7|4257.7|4266.6|4257.6|4267.3|4258.3|4266.3|4257.3|0
1651492120000|2022-05-02 11:48:40|4266.8|4257.8|4267.6|4258.6|4267.6|4258.6|4266.8|4257.8|0
1651492130000|2022-05-02 11:48:50|4267.3|4258.3|4267.3|4258.3|4267.6|4258.6|4267.3|4258.3|0
1651492140000|2022-05-02 11:49:00|4267.6|4258.6|4265.1|4256.1|4267.9|4258.9|4265.1|4256.1|0
1651492150000|2022-05-02 11:49:10|4264.9|4255.9|4265.2|4256.2|4265.2|4256.2|4264.9|4255.9|0
1651492160000|2022-05-02 11:49:20|4264.9|4255.9|4264.5|4255.5|4264.9|4255.9|4264.5|4255.5|0
1651492170000|2022-05-02 11:49:30|4264.3|4255.3|4264.5|4255.5|4264.5|4255.5|4264.3|4255.3|0
1651492180000|2022-05-02 11:49:40|4264.6|4255.6|4265.1|4256.1|4265.1|4256.1|4264.6|4255.6|0
1651492190000|2022-05-02 11:49:50|4264.9|4255.9|4265.2|4256.2|4265.2|4256.2|4264.9|4255.9|0
1651492200000|2022-05-02 11:50:00|4265.5|4256.5|4265.3|4256.3|4265.8|4256.8|4265.3|4256.3|0
1651492210000|2022-05-02 11:50:10|4265|4256|4266.6|4257.6|4266.6|4257.6|4265|4256|0
1651492220000|2022-05-02 11:50:20|4266.5|4257.5|4267.1|4258.1|4267.3|4258.3|4266.3|4257.3|0
1651492230000|2022-05-02 11:50:30|4267.2|4258.2|4267.5|4258.5|4267.5|4258.5|4267.2|4258.2|0
1651492240000|2022-05-02 11:50:40|4267.8|4258.8|4267.8|4258.8|4267.8|4258.8|4267.2|4258.2|0
1651492250000|2022-05-02 11:50:50|4268.1|4259.1|4267.8|4258.8|4268.1|4259.1|4267.8|4258.8|0
1651492260000|2022-05-02 11:51:00|4267.9|4258.9|4267.8|4258.8|4268.1|4259.1|4267.8|4258.8|0
1651492270000|2022-05-02 11:51:10|4267.5|4258.5|4267.1|4258.1|4267.5|4258.5|4267.1|4258.1|0
1651492280000|2022-05-02 11:51:20|4266.8|4257.8|4267.5|4258.5|4267.8|4258.8|4266.2|4257.2|0
1651492290000|2022-05-02 11:51:30|4267.2|4258.2|4265.9|4256.9|4267.2|4258.2|4265.9|4256.9|0
1651492300000|2022-05-02 11:51:40|4266.2|4257.2|4264.5|4255.5|4266.2|4257.2|4264.2|4255.2|0
1651492310000|2022-05-02 11:51:50|4265|4256|4265.2|4256.2|4265.5|4256.5|4265|4256|0
1651492320000|2022-05-02 11:52:00|4265.3|4256.3|4264.6|4255.6|4265.3|4256.3|4264.6|4255.6|0
1651492330000|2022-05-02 11:52:10|4264.5|4255.5|4264.5|4255.5|4264.5|4255.5|4264.2|4255.2|0
1651492340000|2022-05-02 11:52:20|4264.8|4255.8|4264.6|4255.6|4265.5|4256.5|4264.6|4255.6|0
1651492350000|2022-05-02 11:52:30|4264.9|4255.9|4264.9|4255.9|4264.9|4255.9|4264.9|4255.9|0
1651492360000|2022-05-02 11:52:40|4265.2|4256.2|4265.2|4256.2|4265.3|4256.3|4265.2|4256.2|0
1651492370000|2022-05-02 11:52:50|4265.5|4256.5|4265.5|4256.5|4265.5|4256.5|4265.2|4256.2|0
1651492380000|2022-05-02 11:53:00|4265.2|4256.2|4264.9|4255.9|4265.2|4256.2|4264.9|4255.9|0
1651492390000|2022-05-02 11:53:10|4264.6|4255.6|4264.8|4255.8|4264.9|4255.9|4264.5|4255.5|0
1651492400000|2022-05-02 11:53:20|4264.3|4255.3|4265.2|4256.2|4265.2|4256.2|4264.3|4255.3|0
1651492410000|2022-05-02 11:53:30|4265.5|4256.5|4264.9|4255.9|4265.5|4256.5|4264.6|4255.6|0
1651492420000|2022-05-02 11:53:40|4264.8|4255.8|4264.8|4255.8|4264.8|4255.8|4264.5|4255.5|0
1651492430000|2022-05-02 11:53:50|4264.2|4255.2|4264.3|4255.3|4264.5|4255.5|4264|4255|0
1651492440000|2022-05-02 11:54:00|4264.6|4255.6|4264.1|4255.1|4265.2|4256.2|4264.1|4255.1|0
1651492450000|2022-05-02 11:54:10|4263.9|4254.9|4264.1|4255.1|4264.1|4255.1|4263.9|4254.9|0
1651492460000|2022-05-02 11:54:20|4263.8|4254.8|4264.1|4255.1|4264.1|4255.1|4263.3|4254.3|0
1651492470000|2022-05-02 11:54:30|4263.8|4254.8|4263|4254|4264.1|4255.1|4263|4254|0
1651492480000|2022-05-02 11:54:40|4262.5|4253.5|4261.3|4252.3|4262.8|4253.8|4261.3|4252.3|0
1651492490000|2022-05-02 11:54:50|4261.1|4252.1|4261.2|4252.2|4261.2|4252.2|4260.6|4251.6|0
1651492500000|2022-05-02 11:55:00|4261|4252|4260.6|4251.6|4261.2|4252.2|4259.9|4250.9|0
1651492510000|2022-05-02 11:55:10|4260.9|4251.9|4260.6|4251.6|4260.9|4251.9|4260.6|4251.6|0
1651492520000|2022-05-02 11:55:20|4260.9|4251.9|4260.6|4251.6|4260.9|4251.9|4260.3|4251.3|0
1651492530000|2022-05-02 11:55:30|4260.5|4251.5|4256.5|4247.5|4260.5|4251.5|4256.5|4247.5|0
1651492540000|2022-05-02 11:55:40|4256.6|4247.6|4255.4|4246.4|4257.1|4248.1|4255.3|4246.3|0
1651492550000|2022-05-02 11:55:50|4255.6|4246.6|4255.9|4246.9|4256.6|4247.6|4255.6|4246.6|0
1651492560000|2022-05-02 11:56:00|4256.1|4247.1|4255.9|4246.9|4256.3|4247.3|4255.4|4246.4|0
1651492570000|2022-05-02 11:56:10|4255.7|4246.7|4255.4|4246.4|4255.9|4246.9|4254.9|4245.9|0
1651492580000|2022-05-02 11:56:20|4255.3|4246.3|4254.6|4245.6|4255.3|4246.3|4254.6|4245.6|0
1651492590000|2022-05-02 11:56:30|4254.9|4245.9|4254.6|4245.6|4255.1|4246.1|4254.3|4245.3|0
1651492600000|2022-05-02 11:56:40|4254.9|4245.9|4253.6|4244.6|4254.9|4245.9|4253.6|4244.6|0
1651492610000|2022-05-02 11:56:50|4252.7|4243.7|4252.7|4243.7|4252.7|4243.7|4251.8|4242.8|0
1651492620000|2022-05-02 11:57:00|4252.4|4243.4|4253.4|4244.4|4253.4|4244.4|4251.8|4242.8|0
1651492630000|2022-05-02 11:57:10|4253.7|4244.7|4254.9|4245.9|4255.1|4246.1|4253.7|4244.7|0
1651492640000|2022-05-02 11:57:20|4255.1|4246.1|4255.1|4246.1|4255.4|4246.4|4254.9|4245.9|0
1651492650000|2022-05-02 11:57:30|4254.9|4245.9|4255.1|4246.1|4255.3|4246.3|4254.3|4245.3|0
1651492660000|2022-05-02 11:57:40|4254.9|4245.9|4255.8|4246.8|4255.8|4246.8|4254.9|4245.9|0
1651492670000|2022-05-02 11:57:50|4256.1|4247.1|4256.5|4247.5|4256.5|4247.5|4256|4247|0
1651492680000|2022-05-02 11:58:00|4256.8|4247.8|4257.1|4248.1|4257.1|4248.1|4256.5|4247.5|0
1651492690000|2022-05-02 11:58:10|4256.8|4247.8|4256.3|4247.3|4256.8|4247.8|4256.1|4247.1|0
1651492700000|2022-05-02 11:58:20|4256.7|4247.7|4256.1|4247.1|4256.7|4247.7|4256|4247|0
1651492710000|2022-05-02 11:58:30|4256|4247|4256.1|4247.1|4256.3|4247.3|4256|4247|0
1651492720000|2022-05-02 11:58:40|4256.3|4247.3|4255.5|4246.5|4256.5|4247.5|4255.5|4246.5|0
1651492730000|2022-05-02 11:58:50|4255.2|4246.2|4256|4247|4256|4247|4255.2|4246.2|0
1651492740000|2022-05-02 11:59:00|4255.8|4246.8|4256.3|4247.3|4256.3|4247.3|4255.7|4246.7|0
1651492750000|2022-05-02 11:59:10|4256.4|4247.4|4256|4247|4256.4|4247.4|4256|4247|0
1651492760000|2022-05-02 11:59:20|4255.7|4246.7|4255.4|4246.4|4256|4247|4255.4|4246.4|0
1651492770000|2022-05-02 11:59:30|4255.5|4246.5|4255.7|4246.7|4255.7|4246.7|4255.1|4246.1|0
1651492780000|2022-05-02 11:59:40|4255.8|4246.8|4256|4247|4256.1|4247.1|4255.8|4246.8|0
1651492790000|2022-05-02 11:59:50|4256.1|4247.1|4255.8|4246.8|4256.1|4247.1|4255.7|4246.7|0
1651492800000|2022-05-02 12:00:00|4256.3|4247.3|4257.6|4248.6|4258.3|4249.3|4255.8|4246.8|0
1651492810000|2022-05-02 12:00:10|4258|4249|4258|4249|4258.1|4249.1|4258|4249|0
1651492820000|2022-05-02 12:00:20|4258.1|4249.1|4257.3|4248.3|4258.2|4249.2|4256.3|4247.3|0
1651492830000|2022-05-02 12:00:30|4257.1|4248.1|4256.7|4247.7|4257.6|4248.6|4256.7|4247.7|0
1651492840000|2022-05-02 12:00:40|4256.8|4247.8|4257|4248|4257.6|4248.6|4256.7|4247.7|0
1651492850000|2022-05-02 12:00:50|4256.7|4247.7|4257|4248|4257|4248|4256.7|4247.7|0
1651492860000|2022-05-02 12:01:00|4257.3|4248.3|4257.8|4248.8|4258.1|4249.1|4257.3|4248.3|0
1651492870000|2022-05-02 12:01:10|4257.7|4248.7|4257.4|4248.4|4257.7|4248.7|4257.1|4248.1|0
1651492880000|2022-05-02 12:01:20|4257.1|4248.1|4258|4249|4258|4249|4256.5|4247.5|0
1651492890000|2022-05-02 12:01:30|4257.7|4248.7|4257.4|4248.4|4258|4249|4257.1|4248.1|0
1651492900000|2022-05-02 12:01:40|4257.1|4248.1|4257.4|4248.4|4258|4249|4257.1|4248.1|0
1651492910000|2022-05-02 12:01:50|4257.5|4248.5|4258|4249|4258|4249|4257.5|4248.5|0
1651492920000|2022-05-02 12:02:00|4258.1|4249.1|4258.4|4249.4|4258.4|4249.4|4258|4249|0
1651492930000|2022-05-02 12:02:10|4258.1|4249.1|4257.8|4248.8|4258.5|4249.5|4257.8|4248.8|0
1651492940000|2022-05-02 12:02:20|4258|4249|4258|4249|4258.1|4249.1|4257.8|4248.8|0
1651492950000|2022-05-02 12:02:30|4257.8|4248.8|4258.1|4249.1|4258.4|4249.4|4257.8|4248.8|0
1651492960000|2022-05-02 12:02:40|4258|4249|4257.8|4248.8|4258.1|4249.1|4257.6|4248.6|0
1651492970000|2022-05-02 12:02:50|4258.1|4249.1|4258.1|4249.1|4258.4|4249.4|4258.1|4249.1|0
1651492980000|2022-05-02 12:03:00|4258|4249|4257.3|4248.3|4258|4249|4257.3|4248.3|0
1651492990000|2022-05-02 12:03:10|4257.4|4248.4|4256.7|4247.7|4257.6|4248.6|4256.7|4247.7|0
1651493000000|2022-05-02 12:03:20|4256.5|4247.5|4254.5|4245.5|4256.5|4247.5|4254.5|4245.5|0
1651493010000|2022-05-02 12:03:30|4254.3|4245.3|4254.2|4245.2|4254.9|4245.9|4254.2|4245.2|0
1651493020000|2022-05-02 12:03:40|4254.3|4245.3|4254.2|4245.2|4254.8|4245.8|4254.2|4245.2|0
1651493030000|2022-05-02 12:03:50|4254.5|4245.5|4253.3|4244.3|4254.5|4245.5|4253.2|4244.2|0
1651493040000|2022-05-02 12:04:00|4253.2|4244.2|4253.5|4244.5|4253.6|4244.6|4252.9|4243.9|0
1651493050000|2022-05-02 12:04:10|4253.8|4244.8|4256.3|4247.3|4256.3|4247.3|4253.8|4244.8|0
1651493060000|2022-05-02 12:04:20|4256.5|4247.5|4258.1|4249.1|4258.4|4249.4|4256.5|4247.5|0
1651493070000|2022-05-02 12:04:30|4258.4|4249.4|4258.9|4249.9|4259.1|4250.1|4258.1|4249.1|0
1651493080000|2022-05-02 12:04:40|4258.7|4249.7|4259.4|4250.4|4259.4|4250.4|4258.4|4249.4|0
1651493090000|2022-05-02 12:04:50|4259.5|4250.5|4259.1|4250.1|4259.7|4250.7|4259.1|4250.1|0
1651493100000|2022-05-02 12:05:00|4258.2|4249.2|4258.4|4249.4|4258.8|4249.8|4258.1|4249.1|0
1651493110000|2022-05-02 12:05:10|4258.2|4249.2|4257.8|4248.8|4258.2|4249.2|4257.5|4248.5|0
1651493120000|2022-05-02 12:05:20|4258|4249|4255|4246|4258.2|4249.2|4254.7|4245.7|0
1651493130000|2022-05-02 12:05:30|4254.9|4245.9|4255.4|4246.4|4255.4|4246.4|4254.6|4245.6|0
1651493140000|2022-05-02 12:05:40|4255.7|4246.7|4255.9|4246.9|4255.9|4246.9|4255.7|4246.7|0
1651493150000|2022-05-02 12:05:50|4255.7|4246.7|4254.6|4245.6|4255.7|4246.7|4254.6|4245.6|0
1651493160000|2022-05-02 12:06:00|4254.8|4245.8|4255.8|4246.8|4256.4|4247.4|4254.8|4245.8|0
1651493170000|2022-05-02 12:06:10|4256|4247|4255.8|4246.8|4256.1|4247.1|4255.5|4246.5|0
1651493180000|2022-05-02 12:06:20|4256.1|4247.1|4256.5|4247.5|4256.7|4247.7|4256.1|4247.1|0
1651493190000|2022-05-02 12:06:30|4256.6|4247.6|4257.7|4248.7|4258.1|4249.1|4256.6|4247.6|0
1651493200000|2022-05-02 12:06:40|4257.5|4248.5|4258.2|4249.2|4258.2|4249.2|4257.2|4248.2|0
1651493210000|2022-05-02 12:06:50|4258.1|4249.1|4258.1|4249.1|4258.5|4249.5|4257.8|4248.8|0
1651493220000|2022-05-02 12:07:00|4258.4|4249.4|4259.1|4250.1|4259.1|4250.1|4258.1|4249.1|0
1651493230000|2022-05-02 12:07:10|4258.9|4249.9|4260.7|4251.7|4260.7|4251.7|4258.9|4249.9|0
1651493240000|2022-05-02 12:07:20|4261|4252|4262|4253|4262.2|4253.2|4260.7|4251.7|0
1651493250000|2022-05-02 12:07:30|4261.8|4252.8|4261.7|4252.7|4262|4253|4261.2|4252.2|0
1651493260000|2022-05-02 12:07:40|4262|4253|4261.4|4252.4|4262.8|4253.8|4261.1|4252.1|0
1651493270000|2022-05-02 12:07:50|4261.5|4252.5|4261.5|4252.5|4262.1|4253.1|4261.4|4252.4|0
1651493280000|2022-05-02 12:08:00|4261.2|4252.2|4263|4254|4263.3|4254.3|4261.2|4252.2|0
1651493290000|2022-05-02 12:08:10|4262.8|4253.8|4262.1|4253.1|4262.8|4253.8|4262.1|4253.1|0
1651493300000|2022-05-02 12:08:20|4262.5|4253.5|4262.1|4253.1|4262.5|4253.5|4261.9|4252.9|0
1651493310000|2022-05-02 12:08:30|4261.8|4252.8|4260.9|4251.9|4262.2|4253.2|4260.6|4251.6|0
1651493320000|2022-05-02 12:08:40|4261.2|4252.2|4261.2|4252.2|4261.8|4252.8|4260.8|4251.8|0
1651493330000|2022-05-02 12:08:50|4261|4252|4261|4252|4261|4252|4260.8|4251.8|0
1651493340000|2022-05-02 12:09:00|4260.8|4251.8|4260|4251|4260.8|4251.8|4260|4251|0
1651493350000|2022-05-02 12:09:10|4260.3|4251.3|4260|4251|4260.6|4251.6|4259.9|4250.9|0
1651493360000|2022-05-02 12:09:20|4260.2|4251.2|4259.2|4250.2|4260.2|4251.2|4259.2|4250.2|0
1651493370000|2022-05-02 12:09:30|4259.3|4250.3|4261.2|4252.2|4261.2|4252.2|4259.3|4250.3|0
1651493380000|2022-05-02 12:09:40|4261.1|4252.1|4260.5|4251.5|4261.1|4252.1|4260.5|4251.5|0
1651493390000|2022-05-02 12:09:50|4260.3|4251.3|4259.9|4250.9|4260.3|4251.3|4259.9|4250.9|0
1651493400000|2022-05-02 12:10:00|4259.8|4250.8|4259.3|4250.3|4259.8|4250.8|4259.1|4250.1|0
1651493410000|2022-05-02 12:10:10|4259.6|4250.6|4259.5|4250.5|4259.6|4250.6|4259.2|4250.2|0
1651493420000|2022-05-02 12:10:20|4259.9|4250.9|4258.9|4249.9|4260.1|4251.1|4258.9|4249.9|0
1651493430000|2022-05-02 12:10:30|4259.2|4250.2|4258.3|4249.3|4259.2|4250.2|4257.6|4248.6|0
1651493440000|2022-05-02 12:10:40|4258|4249|4258|4249|4258.3|4249.3|4257.8|4248.8|0
1651493450000|2022-05-02 12:10:50|4257.9|4248.9|4258|4249|4258.3|4249.3|4257.9|4248.9|0
1651493460000|2022-05-02 12:11:00|4257.9|4248.9|4256.9|4247.9|4258|4249|4256.5|4247.5|0
1651493470000|2022-05-02 12:11:10|4257.2|4248.2|4258.5|4249.5|4258.5|4249.5|4257.2|4248.2|0
1651493480000|2022-05-02 12:11:20|4258.8|4249.8|4257.2|4248.2|4258.9|4249.9|4257.2|4248.2|0
1651493490000|2022-05-02 12:11:30|4256.6|4247.6|4256.9|4247.9|4256.9|4247.9|4256.6|4247.6|0
1651493500000|2022-05-02 12:11:40|4257.3|4248.3|4257.2|4248.2|4257.6|4248.6|4257.2|4248.2|0
1651493510000|2022-05-02 12:11:50|4256.9|4247.9|4256.9|4247.9|4257.3|4248.3|4256.6|4247.6|0
1651493520000|2022-05-02 12:12:00|4257.2|4248.2|4258.5|4249.5|4258.5|4249.5|4257.2|4248.2|0
1651493530000|2022-05-02 12:12:10|4258.8|4249.8|4258.2|4249.2|4259.2|4250.2|4257.9|4248.9|0
1651493540000|2022-05-02 12:12:20|4257.9|4248.9|4258.2|4249.2|4258.3|4249.3|4257.9|4248.9|0
1651493550000|2022-05-02 12:12:30|4257.9|4248.9|4258.5|4249.5|4258.5|4249.5|4257.9|4248.9|0
1651493560000|2022-05-02 12:12:40|4258.2|4249.2|4258.6|4249.6|4258.6|4249.6|4258.2|4249.2|0
1651493570000|2022-05-02 12:12:50|4258.8|4249.8|4258.8|4249.8|4258.9|4249.9|4257.9|4248.9|0
1651493580000|2022-05-02 12:13:00|4259.1|4250.1|4258.5|4249.5|4259.1|4250.1|4258.5|4249.5|0
1651493590000|2022-05-02 12:13:10|4257.9|4248.9|4257.6|4248.6|4257.9|4248.9|4257.6|4248.6|0
1651493600000|2022-05-02 12:13:20|4257.4|4248.4|4256.6|4247.6|4257.4|4248.4|4256.6|4247.6|0
1651493610000|2022-05-02 12:13:30|4256.9|4247.9|4256.3|4247.3|4256.9|4247.9|4256.3|4247.3|0
1651493620000|2022-05-02 12:13:40|4256.2|4247.2|4255.1|4246.1|4256.2|4247.2|4255.1|4246.1|0
1651493630000|2022-05-02 12:13:50|4254.8|4245.8|4255.1|4246.1|4255.1|4246.1|4254.8|4245.8|0
1651493640000|2022-05-02 12:14:00|4254.8|4245.8|4253.7|4244.7|4255.1|4246.1|4253.7|4244.7|0
1651493650000|2022-05-02 12:14:10|4253.6|4244.6|4254.7|4245.7|4254.7|4245.7|4253.3|4244.3|0
1651493660000|2022-05-02 12:14:20|4255|4246|4255|4246|4255.3|4246.3|4254.9|4245.9|0
1651493670000|2022-05-02 12:14:30|4255.6|4246.6|4255.5|4246.5|4256.2|4247.2|4255.5|4246.5|0
1651493680000|2022-05-02 12:14:40|4255.7|4246.7|4256.5|4247.5|4256.5|4247.5|4255.5|4246.5|0
1651493690000|2022-05-02 12:14:50|4256.3|4247.3|4255.7|4246.7|4256.5|4247.5|4255.5|4246.5|0
1651493700000|2022-05-02 12:15:00|4255.9|4246.9|4256.5|4247.5|4256.9|4247.9|4255.9|4246.9|0
1651493710000|2022-05-02 12:15:10|4256.8|4247.8|4256.8|4247.8|4257.2|4248.2|4256.8|4247.8|0
1651493720000|2022-05-02 12:15:20|4256.6|4247.6|4257.4|4248.4|4257.5|4248.5|4256.6|4247.6|0
1651493730000|2022-05-02 12:15:30|4257.9|4248.9|4257.5|4248.5|4257.9|4248.9|4257.4|4248.4|0
1651493740000|2022-05-02 12:15:40|4257.6|4248.6|4258.8|4249.8|4258.8|4249.8|4257.6|4248.6|0
1651493750000|2022-05-02 12:15:50|4258.6|4249.6|4259.6|4250.6|4259.6|4250.6|4258.6|4249.6|0
1651493760000|2022-05-02 12:16:00|4259.8|4250.8|4259.6|4250.6|4260.4|4251.4|4259.5|4250.5|0
1651493770000|2022-05-02 12:16:10|4259.9|4250.9|4260.4|4251.4|4260.4|4251.4|4259.9|4250.9|0
1651493780000|2022-05-02 12:16:20|4260.6|4251.6|4260.4|4251.4|4260.6|4251.6|4260.4|4251.4|0
1651493790000|2022-05-02 12:16:30|4260.1|4251.1|4260.2|4251.2|4260.4|4251.4|4260.1|4251.1|0
1651493800000|2022-05-02 12:16:40|4260.4|4251.4|4260.4|4251.4|4260.6|4251.6|4260.1|4251.1|0
1651493810000|2022-05-02 12:16:50|4260.6|4251.6|4260.4|4251.4|4260.6|4251.6|4260.4|4251.4|0
1651493820000|2022-05-02 12:17:00|4260.6|4251.6|4259.8|4250.8|4260.6|4251.6|4259.8|4250.8|0
1651493830000|2022-05-02 12:17:10|4259.2|4250.2|4259.1|4250.1|4259.2|4250.2|4259.1|4250.1|0
1651493840000|2022-05-02 12:17:20|4259.3|4250.3|4260.4|4251.4|4260.4|4251.4|4259.3|4250.3|0
1651493850000|2022-05-02 12:17:30|4260.5|4251.5|4259.5|4250.5|4260.5|4251.5|4259.5|4250.5|0
1651493860000|2022-05-02 12:17:40|4259.8|4250.8|4259.8|4250.8|4259.8|4250.8|4259.5|4250.5|0
1651493870000|2022-05-02 12:17:50|4259.6|4250.6|4259.4|4250.4|4259.8|4250.8|4259.4|4250.4|0
1651493880000|2022-05-02 12:18:00|4259.5|4250.5|4258.8|4249.8|4259.5|4250.5|4258.8|4249.8|0
1651493890000|2022-05-02 12:18:10|4258.5|4249.5|4257.9|4248.9|4258.8|4249.8|4257.9|4248.9|0
1651493900000|2022-05-02 12:18:20|4257.8|4248.8|4257.6|4248.6|4257.9|4248.9|4257.4|4248.4|0
1651493910000|2022-05-02 12:18:30|4257.8|4248.8|4257.9|4248.9|4257.9|4248.9|4257.6|4248.6|0
1651493940000|2022-05-02 12:19:00|4257.6|4248.6|4258.5|4249.5|4258.8|4249.8|4257.4|4248.4|0
1651493950000|2022-05-02 12:19:10|4258.3|4249.3|4258.5|4249.5|4258.5|4249.5|4258.2|4249.2|0
1651493960000|2022-05-02 12:19:20|4258.2|4249.2|4258.9|4249.9|4258.9|4249.9|4258.2|4249.2|0
1651493970000|2022-05-02 12:19:30|4258.8|4249.8|4258.5|4249.5|4258.9|4249.9|4258.5|4249.5|0
1651493980000|2022-05-02 12:19:40|4258.6|4249.6|4258.5|4249.5|4258.6|4249.6|4258.3|4249.3|0
1651493990000|2022-05-02 12:19:50|4258.2|4249.2|4257.9|4248.9|4258.2|4249.2|4257.9|4248.9|0
1651494000000|2022-05-02 12:20:00|4258.2|4249.2|4259.2|4250.2|4259.2|4250.2|4258.2|4249.2|0
1651494010000|2022-05-02 12:20:10|4260.1|4251.1|4261.9|4252.9|4261.9|4252.9|4259.8|4250.8|0
1651494020000|2022-05-02 12:20:20|4262.2|4253.2|4261.6|4252.6|4262.3|4253.3|4261.1|4252.1|0
1651494030000|2022-05-02 12:20:30|4261.5|4252.5|4261.2|4252.2|4261.5|4252.5|4260.9|4251.9|0
1651494040000|2022-05-02 12:20:40|4261.1|4252.1|4261.5|4252.5|4261.9|4252.9|4261|4252|0
1651494050000|2022-05-02 12:20:50|4261.3|4252.3|4261.3|4252.3|4261.5|4252.5|4261.2|4252.2|0
1651494060000|2022-05-02 12:21:00|4261.2|4252.2|4261.3|4252.3|4261.6|4252.6|4261.1|4252.1|0
1651494070000|2022-05-02 12:21:10|4261.5|4252.5|4261.2|4252.2|4261.5|4252.5|4260.9|4251.9|0
1651494080000|2022-05-02 12:21:20|4261.3|4252.3|4262.5|4253.5|4262.8|4253.8|4261.3|4252.3|0
1651494090000|2022-05-02 12:21:30|4262.6|4253.6|4262.7|4253.7|4263.2|4254.2|4262.1|4253.1|0
1651494100000|2022-05-02 12:21:40|4262.4|4253.4|4262.4|4253.4|4262.4|4253.4|4262.1|4253.1|0
1651494110000|2022-05-02 12:21:50|4262.7|4253.7|4263|4254|4263|4254|4261.9|4252.9|0
1651494120000|2022-05-02 12:22:00|4262.8|4253.8|4263.3|4254.3|4263.3|4254.3|4262.5|4253.5|0
1651494130000|2022-05-02 12:22:10|4262.7|4253.7|4263.1|4254.1|4263.5|4254.5|4262.5|4253.5|0
1651494140000|2022-05-02 12:22:20|4263|4254|4263.5|4254.5|4263.5|4254.5|4262.8|4253.8|0
1651494150000|2022-05-02 12:22:30|4263.3|4254.3|4262.5|4253.5|4263.3|4254.3|4262.5|4253.5|0
1651494160000|2022-05-02 12:22:40|4262.2|4253.2|4262|4253|4262.2|4253.2|4261.7|4252.7|0
1651494170000|2022-05-02 12:22:50|4262.2|4253.2|4262.7|4253.7|4263|4254|4262.2|4253.2|0
1651494180000|2022-05-02 12:23:00|4262.8|4253.8|4263.3|4254.3|4263.7|4254.7|4262.8|4253.8|0
1651494190000|2022-05-02 12:23:10|4263.1|4254.1|4262.7|4253.7|4263.4|4254.4|4262.7|4253.7|0
1651494200000|2022-05-02 12:23:20|4262.6|4253.6|4262|4253|4262.7|4253.7|4262|4253|0
1651494210000|2022-05-02 12:23:30|4261.7|4252.7|4261.7|4252.7|4261.8|4252.8|4260.8|4251.8|0
1651494220000|2022-05-02 12:23:40|4262|4253|4261.7|4252.7|4262.4|4253.4|4261.5|4252.5|0
1651494230000|2022-05-02 12:23:50|4261.5|4252.5|4260.8|4251.8|4261.5|4252.5|4260.8|4251.8|0
1651494240000|2022-05-02 12:24:00|4260.9|4251.9|4262.2|4253.2|4262.4|4253.4|4260.8|4251.8|0
1651494250000|2022-05-02 12:24:10|4262.4|4253.4|4262.1|4253.1|4262.4|4253.4|4261.8|4252.8|0
1651494260000|2022-05-02 12:24:20|4262.4|4253.4|4262.7|4253.7|4262.9|4253.9|4262.4|4253.4|0
1651494270000|2022-05-02 12:24:30|4262.4|4253.4|4261.9|4252.9|4262.7|4253.7|4261.6|4252.6|0
1651494280000|2022-05-02 12:24:40|4262.2|4253.2|4262.4|4253.4|4262.9|4253.9|4262.2|4253.2|0
1651494290000|2022-05-02 12:24:50|4262.2|4253.2|4262.1|4253.1|4262.4|4253.4|4261.8|4252.8|0
1651494300000|2022-05-02 12:25:00|4261.8|4252.8|4261.1|4252.1|4261.8|4252.8|4261.1|4252.1|0
1651494310000|2022-05-02 12:25:10|4261.4|4252.4|4261.4|4252.4|4261.6|4252.6|4261.4|4252.4|0
1651494320000|2022-05-02 12:25:20|4261.6|4252.6|4261.6|4252.6|4261.9|4252.9|4261.6|4252.6|0
1651494330000|2022-05-02 12:25:30|4261.4|4252.4|4261.4|4252.4|4261.4|4252.4|4261.1|4252.1|0
1651494340000|2022-05-02 12:25:40|4261.1|4252.1|4259.5|4250.5|4261.1|4252.1|4259.5|4250.5|0
1651494350000|2022-05-02 12:25:50|4259.8|4250.8|4260.1|4251.1|4260.1|4251.1|4259.8|4250.8|0
1651494360000|2022-05-02 12:26:00|4259.8|4250.8|4259.8|4250.8|4259.8|4250.8|4259.5|4250.5|0
1651494370000|2022-05-02 12:26:10|4259.9|4250.9|4260.1|4251.1|4260.1|4251.1|4259.9|4250.9|0
1651494380000|2022-05-02 12:26:20|4259.8|4250.8|4259.5|4250.5|4260.1|4251.1|4259.2|4250.2|0
1651494390000|2022-05-02 12:26:30|4260.1|4251.1|4261.4|4252.4|4261.4|4252.4|4260.1|4251.1|0
1651494400000|2022-05-02 12:26:40|4261.6|4252.6|4262.8|4253.8|4262.8|4253.8|4261.6|4252.6|0
1651494410000|2022-05-02 12:26:50|4262.5|4253.5|4262.9|4253.9|4262.9|4253.9|4262.5|4253.5|0
1651494420000|2022-05-02 12:27:00|4263.1|4254.1|4263.2|4254.2|4263.9|4254.9|4263.1|4254.1|0
1651494430000|2022-05-02 12:27:10|4262.9|4253.9|4263.1|4254.1|4263.7|4254.7|4262.9|4253.9|0
1651494440000|2022-05-02 12:27:20|4263.4|4254.4|4263.1|4254.1|4263.4|4254.4|4263.1|4254.1|0
1651494450000|2022-05-02 12:27:30|4262.8|4253.8|4263.1|4254.1|4263.8|4254.8|4262.8|4253.8|0
1651494460000|2022-05-02 12:27:40|4263.3|4254.3|4262.8|4253.8|4263.3|4254.3|4262.8|4253.8|0
1651494470000|2022-05-02 12:27:50|4263|4254|4262.5|4253.5|4263.3|4254.3|4262.5|4253.5|0
1651494480000|2022-05-02 12:28:00|4262.8|4253.8|4262.8|4253.8|4263.3|4254.3|4262.7|4253.7|0
1651494490000|2022-05-02 12:28:10|4262.5|4253.5|4263.5|4254.5|4263.5|4254.5|4262.5|4253.5|0
1651494500000|2022-05-02 12:28:20|4263.8|4254.8|4263.5|4254.5|4264.1|4255.1|4263.5|4254.5|0
1651494510000|2022-05-02 12:28:30|4263.3|4254.3|4263.5|4254.5|4263.5|4254.5|4263.3|4254.3|0
1651494520000|2022-05-02 12:28:40|4263.3|4254.3|4263.5|4254.5|4263.8|4254.8|4263.3|4254.3|0
1651494530000|2022-05-02 12:28:50|4263.8|4254.8|4263.5|4254.5|4263.8|4254.8|4263.5|4254.5|0
1651494540000|2022-05-02 12:29:00|4263.8|4254.8|4263.3|4254.3|4264.8|4255.8|4263.3|4254.3|0
1651494550000|2022-05-02 12:29:10|4263|4254|4263.5|4254.5|4263.5|4254.5|4263|4254|0
1651494560000|2022-05-02 12:29:20|4263.3|4254.3|4263.3|4254.3|4263.3|4254.3|4263.3|4254.3|0
1651494570000|2022-05-02 12:29:30|4263.5|4254.5|4263.8|4254.8|4264.6|4255.6|4263.5|4254.5|0
1651494580000|2022-05-02 12:29:40|4263.5|4254.5|4264.4|4255.4|4264.4|4255.4|4263.5|4254.5|0
1651494590000|2022-05-02 12:29:50|4264.5|4255.5|4264.4|4255.4|4264.7|4255.7|4264.4|4255.4|0
1651494600000|2022-05-02 12:30:00|4264.7|4255.7|4268.1|4259.1|4268.1|4259.1|4264.7|4255.7|0
1651494610000|2022-05-02 12:30:10|4267.8|4258.8|4268.1|4259.1|4268.4|4259.4|4267.8|4258.8|0
1651494620000|2022-05-02 12:30:20|4268.4|4259.4|4267.8|4258.8|4268.7|4259.7|4267.8|4258.8|0
1651494630000|2022-05-02 12:30:30|4268.1|4259.1|4267.8|4258.8|4268.4|4259.4|4267.8|4258.8|0
1651494640000|2022-05-02 12:30:40|4267.5|4258.5|4268.3|4259.3|4268.6|4259.6|4267.5|4258.5|0
1651494650000|2022-05-02 12:30:50|4268.6|4259.6|4268.9|4259.9|4269.2|4260.2|4268.6|4259.6|0
1651494660000|2022-05-02 12:31:00|4268.6|4259.6|4268.4|4259.4|4269.1|4260.1|4268.4|4259.4|0
1651494670000|2022-05-02 12:31:10|4267.8|4258.8|4267.6|4258.6|4267.9|4258.9|4266.6|4257.6|0
1651494680000|2022-05-02 12:31:20|4267.9|4258.9|4268.2|4259.2|4268.6|4259.6|4267.9|4258.9|0
1651494690000|2022-05-02 12:31:30|4267.6|4258.6|4267.5|4258.5|4267.9|4258.9|4267.5|4258.5|0
1651494700000|2022-05-02 12:31:40|4267.6|4258.6|4267.2|4258.2|4268.5|4259.5|4267.2|4258.2|0
1651494710000|2022-05-02 12:31:50|4267|4258|4266.6|4257.6|4267.2|4258.2|4266.6|4257.6|0
1651494720000|2022-05-02 12:32:00|4266.9|4257.9|4267.5|4258.5|4267.7|4258.7|4266.9|4257.9|0
1651494730000|2022-05-02 12:32:10|4267.7|4258.7|4266.9|4257.9|4267.7|4258.7|4266.9|4257.9|0
1651494740000|2022-05-02 12:32:20|4266.6|4257.6|4266.6|4257.6|4266.9|4257.9|4266.6|4257.6|0
1651494750000|2022-05-02 12:32:30|4266.7|4257.7|4266.9|4257.9|4266.9|4257.9|4266.7|4257.7|0
1651494760000|2022-05-02 12:32:40|4267.1|4258.1|4267.8|4258.8|4267.8|4258.8|4267.1|4258.1|0
1651494770000|2022-05-02 12:32:50|4268.1|4259.1|4267.5|4258.5|4268.1|4259.1|4267.5|4258.5|0
1651494780000|2022-05-02 12:33:00|4267.4|4258.4|4268.1|4259.1|4268.2|4259.2|4267.4|4258.4|0
1651494790000|2022-05-02 12:33:10|4268.2|4259.2|4268.2|4259.2|4268.2|4259.2|4267.8|4258.8|0
1651494800000|2022-05-02 12:33:20|4268.4|4259.4|4269.2|4260.2|4269.4|4260.4|4268.2|4259.2|0
1651494810000|2022-05-02 12:33:30|4269.5|4260.5|4269.5|4260.5|4269.8|4260.8|4269.2|4260.2|0
1651494820000|2022-05-02 12:33:40|4269.7|4260.7|4268.2|4259.2|4269.7|4260.7|4268.2|4259.2|0
1651494830000|2022-05-02 12:33:50|4268.4|4259.4|4266.9|4257.9|4268.4|4259.4|4266.8|4257.8|0
1651494840000|2022-05-02 12:34:00|4266.7|4257.7|4267.1|4258.1|4267.4|4258.4|4266.7|4257.7|0
1651494850000|2022-05-02 12:34:10|4266.9|4257.9|4265.8|4256.8|4266.9|4257.9|4265.7|4256.7|0
1651494860000|2022-05-02 12:34:20|4265.7|4256.7|4265.4|4256.4|4265.8|4256.8|4265.2|4256.2|0
1651494870000|2022-05-02 12:34:30|4265.2|4256.2|4264.7|4255.7|4265.2|4256.2|4264.7|4255.7|0
1651494880000|2022-05-02 12:34:40|4264.4|4255.4|4264.1|4255.1|4264.4|4255.4|4264.1|4255.1|0
1651494890000|2022-05-02 12:34:50|4263.5|4254.5|4263.4|4254.4|4263.5|4254.5|4262.8|4253.8|0
1651494900000|2022-05-02 12:35:00|4263.7|4254.7|4263.4|4254.4|4263.7|4254.7|4263.4|4254.4|0
1651494910000|2022-05-02 12:35:10|4263.7|4254.7|4263.4|4254.4|4263.7|4254.7|4263.1|4254.1|0
1651494920000|2022-05-02 12:35:20|4263.7|4254.7|4263.4|4254.4|4263.8|4254.8|4263.1|4254.1|0
1651494930000|2022-05-02 12:35:30|4263.1|4254.1|4262.5|4253.5|4263.2|4254.2|4262.5|4253.5|0
1651494940000|2022-05-02 12:35:40|4262.8|4253.8|4261.2|4252.2|4262.8|4253.8|4261.1|4252.1|0
1651494950000|2022-05-02 12:35:50|4261.5|4252.5|4261.3|4252.3|4262|4253|4261.2|4252.2|0
1651494960000|2022-05-02 12:36:00|4261.2|4252.2|4262.8|4253.8|4262.8|4253.8|4261.2|4252.2|0
1651494970000|2022-05-02 12:36:10|4262.7|4253.7|4262.5|4253.5|4262.7|4253.7|4262.5|4253.5|0
1651494980000|2022-05-02 12:36:20|4262|4253|4262.5|4253.5|4262.5|4253.5|4261.8|4252.8|0
1651494990000|2022-05-02 12:36:30|4262.8|4253.8|4262.8|4253.8|4262.8|4253.8|4262.8|4253.8|0
1651495000000|2022-05-02 12:36:40|4262.5|4253.5|4262.1|4253.1|4262.8|4253.8|4261.9|4252.9|0
1651495010000|2022-05-02 12:36:50|4261.9|4252.9|4262.1|4253.1|4262.1|4253.1|4261.8|4252.8|0
1651495020000|2022-05-02 12:37:00|4262.2|4253.2|4262.4|4253.4|4262.8|4253.8|4262.2|4253.2|0
1651495030000|2022-05-02 12:37:10|4262.6|4253.6|4263.2|4254.2|4263.2|4254.2|4262.6|4253.6|0
1651495040000|2022-05-02 12:37:20|4263.1|4254.1|4262.6|4253.6|4263.1|4254.1|4262.6|4253.6|0
1651495050000|2022-05-02 12:37:30|4262.4|4253.4|4262.1|4253.1|4262.6|4253.6|4262.1|4253.1|0
1651495060000|2022-05-02 12:37:40|4261.8|4252.8|4262.1|4253.1|4262.1|4253.1|4261.5|4252.5|0
1651495070000|2022-05-02 12:37:50|4262.4|4253.4|4262.5|4253.5|4262.8|4253.8|4262.4|4253.4|0
1651495080000|2022-05-02 12:38:00|4262.8|4253.8|4261.8|4252.8|4262.8|4253.8|4261.8|4252.8|0
1651495090000|2022-05-02 12:38:10|4261.9|4252.9|4261.8|4252.8|4261.9|4252.9|4261.5|4252.5|0
1651495100000|2022-05-02 12:38:20|4261.5|4252.5|4262.1|4253.1|4262.1|4253.1|4261.5|4252.5|0
1651495110000|2022-05-02 12:38:30|4261.8|4252.8|4262.5|4253.5|4262.5|4253.5|4261.8|4252.8|0
1651495120000|2022-05-02 12:38:40|4262.2|4253.2|4262.8|4253.8|4262.8|4253.8|4262.2|4253.2|0
1651495130000|2022-05-02 12:38:50|4262.7|4253.7|4262.5|4253.5|4262.7|4253.7|4262.5|4253.5|0
1651495140000|2022-05-02 12:39:00|4262.8|4253.8|4263.9|4254.9|4263.9|4254.9|4262.8|4253.8|0
1651495150000|2022-05-02 12:39:10|4263.7|4254.7|4263.7|4254.7|4263.7|4254.7|4263.7|4254.7|0
1651495160000|2022-05-02 12:39:20|4263.8|4254.8|4263.7|4254.7|4264.2|4255.2|4263.7|4254.7|0
1651495170000|2022-05-02 12:39:30|4263.5|4254.5|4262.6|4253.6|4263.8|4254.8|4262.4|4253.4|0
1651495180000|2022-05-02 12:39:40|4262.5|4253.5|4262.6|4253.6|4262.9|4253.9|4262.5|4253.5|0
1651495190000|2022-05-02 12:39:50|4262.4|4253.4|4262.1|4253.1|4263.4|4254.4|4262.1|4253.1|0
1651495200000|2022-05-02 12:40:00|4262.4|4253.4|4263.4|4254.4|4263.7|4254.7|4262.4|4253.4|0
1651495210000|2022-05-02 12:40:10|4263.7|4254.7|4265|4256|4265|4256|4263.7|4254.7|0
1651495220000|2022-05-02 12:40:20|4264.7|4255.7|4266.2|4257.2|4266.2|4257.2|4264.7|4255.7|0
1651495230000|2022-05-02 12:40:30|4266|4257|4266.2|4257.2|4266.2|4257.2|4266|4257|0
1651495240000|2022-05-02 12:40:40|4266|4257|4265.4|4256.4|4266|4257|4265|4256|0
1651495250000|2022-05-02 12:40:50|4265.1|4256.1|4265.3|4256.3|4265.4|4256.4|4264.7|4255.7|0
1651495260000|2022-05-02 12:41:00|4265.4|4256.4|4265.5|4256.5|4265.7|4256.7|4265.4|4256.4|0
1651495270000|2022-05-02 12:41:10|4265.4|4256.4|4264.7|4255.7|4265.4|4256.4|4264.4|4255.4|0
1651495280000|2022-05-02 12:41:20|4264.4|4255.4|4264.8|4255.8|4265.1|4256.1|4264.4|4255.4|0
1651495290000|2022-05-02 12:41:30|4264.5|4255.5|4264.5|4255.5|4264.5|4255.5|4264.5|4255.5|0
1651495300000|2022-05-02 12:41:40|4264.3|4255.3|4264.5|4255.5|4264.5|4255.5|4264.3|4255.3|0
1651495310000|2022-05-02 12:41:50|4264.3|4255.3|4263.8|4254.8|4264.3|4255.3|4263.5|4254.5|0
1651495320000|2022-05-02 12:42:00|4263.5|4254.5|4264.5|4255.5|4264.5|4255.5|4263.5|4254.5|0
1651495330000|2022-05-02 12:42:10|4264.8|4255.8|4264.8|4255.8|4265.1|4256.1|4264.5|4255.5|0
1651495340000|2022-05-02 12:42:20|4264.5|4255.5|4264.5|4255.5|4264.8|4255.8|4264.5|4255.5|0
1651495350000|2022-05-02 12:42:30|4264.3|4255.3|4263.7|4254.7|4264.3|4255.3|4263|4254|0
1651495360000|2022-05-02 12:42:40|4263.6|4254.6|4263|4254|4263.7|4254.7|4263|4254|0
1651495370000|2022-05-02 12:42:50|4262.7|4253.7|4262.4|4253.4|4262.7|4253.7|4262.1|4253.1|0
1651495380000|2022-05-02 12:43:00|4262.1|4253.1|4262.4|4253.4|4262.4|4253.4|4262.1|4253.1|0
1651495390000|2022-05-02 12:43:10|4261.8|4252.8|4260.1|4251.1|4261.8|4252.8|4259.8|4250.8|0
1651495400000|2022-05-02 12:43:20|4259.8|4250.8|4260.8|4251.8|4261.1|4252.1|4259.8|4250.8|0
1651495410000|2022-05-02 12:43:30|4260.5|4251.5|4260.1|4251.1|4260.8|4251.8|4260.1|4251.1|0
1651495420000|2022-05-02 12:43:40|4260.4|4251.4|4261.5|4252.5|4261.7|4252.7|4260.4|4251.4|0
1651495430000|2022-05-02 12:43:50|4261.7|4252.7|4262.3|4253.3|4262.3|4253.3|4260.9|4251.9|0
1651495440000|2022-05-02 12:44:00|4262.2|4253.2|4264.3|4255.3|4264.3|4255.3|4262|4253|0
1651495450000|2022-05-02 12:44:10|4264|4255|4264|4255|4264.3|4255.3|4264|4255|0
1651495460000|2022-05-02 12:44:20|4263.7|4254.7|4264|4255|4264|4255|4263.4|4254.4|0
1651495470000|2022-05-02 12:44:30|4263.7|4254.7|4263.3|4254.3|4263.7|4254.7|4263.1|4254.1|0
1651495480000|2022-05-02 12:44:40|4263.1|4254.1|4263.4|4254.4|4263.7|4254.7|4263.1|4254.1|0
1651495490000|2022-05-02 12:44:50|4263.1|4254.1|4262.1|4253.1|4263.1|4254.1|4262.1|4253.1|0
1651495500000|2022-05-02 12:45:00|4262.4|4253.4|4261.7|4252.7|4262.4|4253.4|4260.8|4251.8|0
1651495510000|2022-05-02 12:45:10|4262|4253|4262|4253|4262|4253|4261.7|4252.7|0
1651495520000|2022-05-02 12:45:20|4262.4|4253.4|4262.2|4253.2|4262.4|4253.4|4262|4253|0
1651495530000|2022-05-02 12:45:30|4262|4253|4262.7|4253.7|4263|4254|4262|4253|0
1651495540000|2022-05-02 12:45:40|4262.4|4253.4|4261.4|4252.4|4262.4|4253.4|4261.2|4252.2|0
1651495550000|2022-05-02 12:45:50|4261.7|4252.7|4262|4253|4262|4253|4261.4|4252.4|0
1651495560000|2022-05-02 12:46:00|4262.2|4253.2|4263.3|4254.3|4263.8|4254.8|4262.2|4253.2|0
1651495570000|2022-05-02 12:46:10|4263.4|4254.4|4262.8|4253.8|4263.4|4254.4|4262.5|4253.5|0
1651495580000|2022-05-02 12:46:20|4262.5|4253.5|4262.5|4253.5|4262.5|4253.5|4262|4253|0
1651495590000|2022-05-02 12:46:30|4262.4|4253.4|4262.5|4253.5|4262.5|4253.5|4262.2|4253.2|0
1651495600000|2022-05-02 12:46:40|4262.2|4253.2|4262.2|4253.2|4262.7|4253.7|4262.2|4253.2|0
1651495610000|2022-05-02 12:46:50|4262.4|4253.4|4262.8|4253.8|4262.8|4253.8|4262.4|4253.4|0
1651495620000|2022-05-02 12:47:00|4262.7|4253.7|4263|4254|4263.1|4254.1|4262.7|4253.7|0
1651495630000|2022-05-02 12:47:10|4262.8|4253.8|4262.8|4253.8|4262.8|4253.8|4261.8|4252.8|0
1651495640000|2022-05-02 12:47:20|4262.1|4253.1|4261.7|4252.7|4262.1|4253.1|4261.7|4252.7|0
1651495650000|2022-05-02 12:47:30|4261.8|4252.8|4261.1|4252.1|4262|4253|4261.1|4252.1|0
1651495660000|2022-05-02 12:47:40|4261.2|4252.2|4260.8|4251.8|4261.2|4252.2|4260.7|4251.7|0
1651495670000|2022-05-02 12:47:50|4260.7|4251.7|4260.4|4251.4|4260.8|4251.8|4260.4|4251.4|0
1651495680000|2022-05-02 12:48:00|4260.3|4251.3|4258|4249|4260.3|4251.3|4258|4249|0
1651495690000|2022-05-02 12:48:10|4257.7|4248.7|4256.8|4247.8|4258|4249|4256.8|4247.8|0
1651495700000|2022-05-02 12:48:20|4256.7|4247.7|4256.9|4247.9|4257.4|4248.4|4256.4|4247.4|0
1651495710000|2022-05-02 12:48:30|4256.8|4247.8|4257.5|4248.5|4257.5|4248.5|4256.4|4247.4|0
1651495720000|2022-05-02 12:48:40|4257.2|4248.2|4257.5|4248.5|4258|4249|4257|4248|0
1651495730000|2022-05-02 12:48:50|4257.4|4248.4|4257.4|4248.4|4257.7|4248.7|4257.1|4248.1|0
1651495740000|2022-05-02 12:49:00|4257.5|4248.5|4257.7|4248.7|4258|4249|4257.5|4248.5|0
1651495750000|2022-05-02 12:49:10|4257.4|4248.4|4257.4|4248.4|4258.2|4249.2|4257.4|4248.4|0
1651495760000|2022-05-02 12:49:20|4257.7|4248.7|4258.5|4249.5|4259.1|4250.1|4257.7|4248.7|0
1651495770000|2022-05-02 12:49:30|4258.7|4249.7|4258.1|4249.1|4259|4250|4257.8|4248.8|0
1651495780000|2022-05-02 12:49:40|4258|4249|4256.5|4247.5|4258|4249|4256.3|4247.3|0
1651495790000|2022-05-02 12:49:50|4256.8|4247.8|4255.4|4246.4|4256.8|4247.8|4254.7|4245.7|0
1651495800000|2022-05-02 12:50:00|4255.1|4246.1|4255|4246|4255.1|4246.1|4253.5|4244.5|0
1651495810000|2022-05-02 12:50:10|4255.2|4246.2|4255.8|4246.8|4256.5|4247.5|4255.1|4246.1|0
1651495820000|2022-05-02 12:50:20|4256.1|4247.1|4256.4|4247.4|4256.7|4247.7|4256|4247|0
1651495830000|2022-05-02 12:50:30|4255.8|4246.8|4255.4|4246.4|4255.8|4246.8|4254.9|4245.9|0
1651495840000|2022-05-02 12:50:40|4255.5|4246.5|4256|4247|4256.1|4247.1|4255.5|4246.5|0
1651495850000|2022-05-02 12:50:50|4256.1|4247.1|4255.8|4246.8|4256.4|4247.4|4255.4|4246.4|0
1651495860000|2022-05-02 12:51:00|4256.1|4247.1|4256.4|4247.4|4256.4|4247.4|4255.5|4246.5|0
1651495870000|2022-05-02 12:51:10|4256.5|4247.5|4257.1|4248.1|4257.4|4248.4|4256.5|4247.5|0
1651495880000|2022-05-02 12:51:20|4257.4|4248.4|4257.7|4248.7|4257.7|4248.7|4257.1|4248.1|0
1651495890000|2022-05-02 12:51:30|4257.4|4248.4|4258.5|4249.5|4258.5|4249.5|4257.4|4248.4|0
1651495900000|2022-05-02 12:51:40|4258.7|4249.7|4257.7|4248.7|4258.7|4249.7|4257.7|4248.7|0
1651495910000|2022-05-02 12:51:50|4257.8|4248.8|4257.4|4248.4|4257.8|4248.8|4257.1|4248.1|0
1651495920000|2022-05-02 12:52:00|4257.2|4248.2|4256.5|4247.5|4257.7|4248.7|4256.4|4247.4|0
1651495930000|2022-05-02 12:52:10|4256.7|4247.7|4257|4248|4257.5|4248.5|4256.1|4247.1|0
1651495940000|2022-05-02 12:52:20|4256.7|4247.7|4257.3|4248.3|4257.5|4248.5|4256.7|4247.7|0
1651495950000|2022-05-02 12:52:30|4257.4|4248.4|4258.3|4249.3|4258.3|4249.3|4257.3|4248.3|0
1651495960000|2022-05-02 12:52:40|4258.1|4249.1|4258.5|4249.5|4258.7|4249.7|4257.8|4248.8|0
1651495970000|2022-05-02 12:52:50|4258.6|4249.6|4258.7|4249.7|4259|4250|4258.4|4249.4|0
1651495980000|2022-05-02 12:53:00|4258.8|4249.8|4260.1|4251.1|4260.1|4251.1|4258.8|4249.8|0
1651495990000|2022-05-02 12:53:10|4260.4|4251.4|4261.1|4252.1|4261.3|4252.3|4260.4|4251.4|0
1651496000000|2022-05-02 12:53:20|4261.3|4252.3|4260.6|4251.6|4261.5|4252.5|4260.5|4251.5|0
1651496010000|2022-05-02 12:53:30|4260.9|4251.9|4261.2|4252.2|4261.5|4252.5|4260.9|4251.9|0
1651496020000|2022-05-02 12:53:40|4261.5|4252.5|4262.5|4253.5|4262.5|4253.5|4261.5|4252.5|0
1651496030000|2022-05-02 12:53:50|4261.9|4252.9|4262.4|4253.4|4262.5|4253.5|4261.9|4252.9|0
1651496040000|2022-05-02 12:54:00|4262.2|4253.2|4262.9|4253.9|4263.4|4254.4|4261.6|4252.6|0
1651496050000|2022-05-02 12:54:10|4262.8|4253.8|4263.1|4254.1|4263.6|4254.6|4262.8|4253.8|0
1651496060000|2022-05-02 12:54:20|4263.2|4254.2|4263.4|4254.4|4263.6|4254.6|4263.1|4254.1|0
1651496070000|2022-05-02 12:54:30|4263.6|4254.6|4263.9|4254.9|4263.9|4254.9|4263.6|4254.6|0
1651496080000|2022-05-02 12:54:40|4263.8|4254.8|4263.4|4254.4|4264.2|4255.2|4263.4|4254.4|0
1651496090000|2022-05-02 12:54:50|4263.5|4254.5|4263.4|4254.4|4263.5|4254.5|4263.4|4254.4|0
1651496100000|2022-05-02 12:55:00|4263.6|4254.6|4264.1|4255.1|4264.4|4255.4|4263.6|4254.6|0
1651496110000|2022-05-02 12:55:10|4263.2|4254.2|4262.9|4253.9|4263.2|4254.2|4262.6|4253.6|0
1651496120000|2022-05-02 12:55:20|4262.4|4253.4|4262.4|4253.4|4262.8|4253.8|4262|4253|0
1651496130000|2022-05-02 12:55:30|4262.1|4253.1|4266.1|4257.1|4267.4|4258.4|4261.9|4252.9|0
1651496140000|2022-05-02 12:55:40|4266.4|4257.4|4265.6|4256.6|4266.6|4257.6|4265.6|4256.6|0
1651496150000|2022-05-02 12:55:50|4265.4|4256.4|4265.3|4256.3|4265.6|4256.6|4265.3|4256.3|0
1651496160000|2022-05-02 12:56:00|4265|4256|4264.4|4255.4|4265.6|4256.6|4264.4|4255.4|0
1651496170000|2022-05-02 12:56:10|4263.9|4254.9|4264.8|4255.8|4265.3|4256.3|4263.7|4254.7|0
1651496180000|2022-05-02 12:56:20|4265|4256|4265|4256|4265.6|4256.6|4264.6|4255.6|0
1651496190000|2022-05-02 12:56:30|4264.8|4255.8|4264.6|4255.6|4264.8|4255.8|4264.6|4255.6|0
1651496200000|2022-05-02 12:56:40|4264.8|4255.8|4264.3|4255.3|4264.8|4255.8|4264.3|4255.3|0
1651496210000|2022-05-02 12:56:50|4264.1|4255.1|4264.6|4255.6|4264.6|4255.6|4263.4|4254.4|0
1651496220000|2022-05-02 12:57:00|4264.9|4255.9|4266.2|4257.2|4266.2|4257.2|4264.6|4255.6|0
1651496230000|2022-05-02 12:57:10|4266|4257|4266.7|4257.7|4267|4258|4265.6|4256.6|0
1651496240000|2022-05-02 12:57:20|4266.4|4257.4|4267|4258|4267|4258|4266.4|4257.4|0
1651496250000|2022-05-02 12:57:30|4266.7|4257.7|4266.7|4257.7|4267|4258|4266.4|4257.4|0
1651496260000|2022-05-02 12:57:40|4266.6|4257.6|4266.2|4257.2|4266.7|4257.7|4266.2|4257.2|0
1651496270000|2022-05-02 12:57:50|4266.3|4257.3|4266|4257|4266.6|4257.6|4265.7|4256.7|0
1651496280000|2022-05-02 12:58:00|4266.6|4257.6|4266.1|4257.1|4266.7|4257.7|4266|4257|0
1651496290000|2022-05-02 12:58:10|4266|4257|4264.4|4255.4|4266.1|4257.1|4264.4|4255.4|0
1651496300000|2022-05-02 12:58:20|4264.7|4255.7|4264.4|4255.4|4265|4256|4264.4|4255.4|0
1651496310000|2022-05-02 12:58:30|4264.6|4255.6|4264.4|4255.4|4264.7|4255.7|4264.4|4255.4|0
1651496320000|2022-05-02 12:58:40|4265|4256|4265.4|4256.4|4265.4|4256.4|4265|4256|0
1651496330000|2022-05-02 12:58:50|4265.7|4256.7|4265.4|4256.4|4266|4257|4265.4|4256.4|0
1651496340000|2022-05-02 12:59:00|4265.7|4256.7|4266.6|4257.6|4266.7|4257.7|4265.7|4256.7|0
1651496350000|2022-05-02 12:59:10|4266.7|4257.7|4266.7|4257.7|4266.7|4257.7|4266.6|4257.6|0
1651496360000|2022-05-02 12:59:20|4266.6|4257.6|4266.3|4257.3|4266.6|4257.6|4266|4257|0
1651496370000|2022-05-02 12:59:30|4266|4257|4266.7|4257.7|4266.7|4257.7|4266|4257|0
1651496380000|2022-05-02 12:59:40|4266.5|4257.5|4266.3|4257.3|4266.5|4257.5|4266|4257|0
1651496390000|2022-05-02 12:59:50|4266|4257|4266|4257|4266.1|4257.1|4266|4257|0
1651496400000|2022-05-02 13:00:00|4266.1|4257.1|4267.6|4258.6|4267.9|4258.9|4266.1|4257.1|0
1651496410000|2022-05-02 13:00:10|4267.3|4258.3|4267.3|4258.3|4267.6|4258.6|4267.3|4258.3|0
1651496420000|2022-05-02 13:00:20|4267|4258|4267.2|4258.2|4267.4|4258.4|4267|4258|0
1651496430000|2022-05-02 13:00:30|4267|4258|4267.3|4258.3|4267.3|4258.3|4267|4258|0
1651496440000|2022-05-02 13:00:40|4267|4258|4266.7|4257.7|4267|4258|4266.4|4257.4|0
1651496450000|2022-05-02 13:00:50|4267|4258|4269|4260|4269.2|4260.2|4267|4258|0
1651496460000|2022-05-02 13:01:00|4268.9|4259.9|4270.2|4261.2|4270.5|4261.5|4268.9|4259.9|0
1651496470000|2022-05-02 13:01:10|4270.7|4261.7|4269.9|4260.9|4270.7|4261.7|4268.9|4259.9|0
1651496480000|2022-05-02 13:01:20|4270.2|4261.2|4271|4262|4271|4262|4269.9|4260.9|0
1651496490000|2022-05-02 13:01:30|4271.2|4262.2|4272|4263|4272.9|4263.9|4271.2|4262.2|0
1651496500000|2022-05-02 13:01:40|4271.9|4262.9|4272|4263|4272.3|4263.3|4271|4262|0
1651496510000|2022-05-02 13:01:50|4271.9|4262.9|4271.7|4262.7|4272.2|4263.2|4271.7|4262.7|0
1651496520000|2022-05-02 13:02:00|4272|4263|4272.2|4263.2|4272.6|4263.6|4271.7|4262.7|0
1651496530000|2022-05-02 13:02:10|4272|4263|4271.7|4262.7|4272|4263|4271.7|4262.7|0
1651496540000|2022-05-02 13:02:20|4271.5|4262.5|4271.5|4262.5|4271.7|4262.7|4271|4262|0
1651496550000|2022-05-02 13:02:30|4271.6|4262.6|4271.5|4262.5|4271.6|4262.6|4271.2|4262.2|0
1651496560000|2022-05-02 13:02:40|4271.6|4262.6|4272|4263|4272|4263|4271.5|4262.5|0
1651496570000|2022-05-02 13:02:50|4271.9|4262.9|4271.5|4262.5|4272|4263|4271.5|4262.5|0
1651496580000|2022-05-02 13:03:00|4271.7|4262.7|4272|4263|4272.2|4263.2|4271.5|4262.5|0
1651496590000|2022-05-02 13:03:10|4271.9|4262.9|4271.7|4262.7|4272|4263|4271.5|4262.5|0
1651496600000|2022-05-02 13:03:20|4271.9|4262.9|4271.7|4262.7|4272.8|4263.8|4271.5|4262.5|0
1651496610000|2022-05-02 13:03:30|4271.6|4262.6|4271.5|4262.5|4271.7|4262.7|4271.2|4262.2|0
1651496620000|2022-05-02 13:03:40|4271.3|4262.3|4272|4263|4272.3|4263.3|4270.9|4261.9|0
1651496630000|2022-05-02 13:03:50|4271.7|4262.7|4271.9|4262.9|4272|4263|4271.7|4262.7|0
1651496640000|2022-05-02 13:04:00|4272|4263|4271.5|4262.5|4272.5|4263.5|4271.5|4262.5|0
1651496650000|2022-05-02 13:04:10|4271.6|4262.6|4272.5|4263.5|4272.5|4263.5|4271.5|4262.5|0
1651496660000|2022-05-02 13:04:20|4272.8|4263.8|4272|4263|4272.8|4263.8|4272|4263|0
1651496670000|2022-05-02 13:04:30|4271.7|4262.7|4271.5|4262.5|4271.9|4262.9|4271.5|4262.5|0
1651496680000|2022-05-02 13:04:40|4271.7|4262.7|4272.2|4263.2|4272.5|4263.5|4271.7|4262.7|0
1651496690000|2022-05-02 13:04:50|4272|4263|4272.2|4263.2|4272.3|4263.3|4271.7|4262.7|0
1651496700000|2022-05-02 13:05:00|4272.3|4263.3|4273.5|4264.5|4273.7|4264.7|4272.3|4263.3|0
1651496710000|2022-05-02 13:05:10|4273.6|4264.6|4273.9|4264.9|4273.9|4264.9|4273.3|4264.3|0
1651496720000|2022-05-02 13:05:20|4274.2|4265.2|4274.9|4265.9|4274.9|4265.9|4274.2|4265.2|0
1651496730000|2022-05-02 13:05:30|4275.2|4266.2|4274.6|4265.6|4275.2|4266.2|4274.5|4265.5|0
1651496740000|2022-05-02 13:05:40|4274.9|4265.9|4275.7|4266.7|4275.7|4266.7|4274.9|4265.9|0
1651496750000|2022-05-02 13:05:50|4275.5|4266.5|4276.1|4267.1|4276.4|4267.4|4275.2|4266.2|0
1651496760000|2022-05-02 13:06:00|4275.8|4266.8|4277|4268|4277.1|4268.1|4275.8|4266.8|0
1651496770000|2022-05-02 13:06:10|4276.7|4267.7|4277.5|4268.5|4277.5|4268.5|4276.7|4267.7|0
1651496780000|2022-05-02 13:06:20|4277.2|4268.2|4277|4268|4277.5|4268.5|4276.7|4267.7|0
1651496790000|2022-05-02 13:06:30|4277.2|4268.2|4276.7|4267.7|4277.2|4268.2|4276.5|4267.5|0
1651496800000|2022-05-02 13:06:40|4276.8|4267.8|4277|4268|4277.2|4268.2|4276.8|4267.8|0
1651496810000|2022-05-02 13:06:50|4276.7|4267.7|4277.5|4268.5|4277.5|4268.5|4276.5|4267.5|0
1651496820000|2022-05-02 13:07:00|4277.8|4268.8|4277.2|4268.2|4277.8|4268.8|4277|4268|0
1651496830000|2022-05-02 13:07:10|4277.1|4268.1|4276.7|4267.7|4277.2|4268.2|4276.7|4267.7|0
1651496840000|2022-05-02 13:07:20|4276.5|4267.5|4277.4|4268.4|4277.4|4268.4|4276.5|4267.5|0
1651496850000|2022-05-02 13:07:30|4276.8|4267.8|4276.8|4267.8|4277|4268|4276.7|4267.7|0
1651496860000|2022-05-02 13:07:40|4277|4268|4277.4|4268.4|4277.4|4268.4|4277|4268|0
1651496870000|2022-05-02 13:07:50|4277.6|4268.6|4278.1|4269.1|4278.7|4269.7|4277.6|4268.6|0
1651496880000|2022-05-02 13:08:00|4278.3|4269.3|4277.6|4268.6|4278.4|4269.4|4277.6|4268.6|0
1651496890000|2022-05-02 13:08:10|4277.9|4268.9|4277.9|4268.9|4277.9|4268.9|4277.6|4268.6|0
1651496900000|2022-05-02 13:08:20|4278.5|4269.5|4278.5|4269.5|4278.6|4269.6|4278.5|4269.5|0
1651496910000|2022-05-02 13:08:30|4278.2|4269.2|4278.5|4269.5|4278.5|4269.5|4278.2|4269.2|0
1651496920000|2022-05-02 13:08:40|4278.2|4269.2|4278.8|4269.8|4278.9|4269.9|4278.2|4269.2|0
1651496930000|2022-05-02 13:08:50|4278.9|4269.9|4278.1|4269.1|4278.9|4269.9|4278.1|4269.1|0
1651496940000|2022-05-02 13:09:00|4278.2|4269.2|4278.3|4269.3|4278.8|4269.8|4278.2|4269.2|0
1651496950000|2022-05-02 13:09:10|4278.1|4269.1|4278.5|4269.5|4278.9|4269.9|4278.1|4269.1|0
1651496960000|2022-05-02 13:09:20|4278.4|4269.4|4278.7|4269.7|4279.1|4270.1|4278.4|4269.4|0
1651496970000|2022-05-02 13:09:30|4278.8|4269.8|4278.8|4269.8|4278.8|4269.8|4278.8|4269.8|0
1651496980000|2022-05-02 13:09:40|4278.9|4269.9|4279|4270|4279|4270|4278.9|4269.9|0
1651496990000|2022-05-02 13:09:50|4278.7|4269.7|4279|4270|4279|4270|4278.6|4269.6|0
1651497000000|2022-05-02 13:10:00|4278.7|4269.7|4279.4|4270.4|4279.6|4270.6|4278.7|4269.7|0
1651497010000|2022-05-02 13:10:10|4279.6|4270.6|4279.6|4270.6|4279.6|4270.6|4279.3|4270.3|0
1651497020000|2022-05-02 13:10:20|4279.8|4270.8|4280.4|4271.4|4280.6|4271.6|4279.8|4270.8|0
1651497030000|2022-05-02 13:10:30|4280.6|4271.6|4280.1|4271.1|4281.1|4272.1|4280.1|4271.1|0
1651497040000|2022-05-02 13:10:40|4280.2|4271.2|4280.9|4271.9|4280.9|4271.9|4280.2|4271.2|0
1651497050000|2022-05-02 13:10:50|4280.3|4271.3|4280.2|4271.2|4280.9|4271.9|4280.2|4271.2|0
1651497060000|2022-05-02 13:11:00|4280.3|4271.3|4280.6|4271.6|4280.6|4271.6|4279.7|4270.7|0
1651497070000|2022-05-02 13:11:10|4280.9|4271.9|4280.6|4271.6|4280.9|4271.9|4280.1|4271.1|0
1651497080000|2022-05-02 13:11:20|4280.4|4271.4|4280.6|4271.6|4280.9|4271.9|4280.4|4271.4|0
1651497090000|2022-05-02 13:11:30|4280.9|4271.9|4280.9|4271.9|4281|4272|4280.6|4271.6|0
1651497100000|2022-05-02 13:11:40|4281.1|4272.1|4281.7|4272.7|4281.7|4272.7|4281.1|4272.1|0
1651497110000|2022-05-02 13:11:50|4281.4|4272.4|4282.8|4273.8|4283.1|4274.1|4281.4|4272.4|0
1651497120000|2022-05-02 13:12:00|4283.6|4274.6|4282.5|4273.5|4283.6|4274.6|4282.5|4273.5|0
1651497130000|2022-05-02 13:12:10|4282.8|4273.8|4284.9|4275.9|4284.9|4275.9|4282.8|4273.8|0
1651497140000|2022-05-02 13:12:20|4284.7|4275.7|4285.7|4276.7|4285.9|4276.9|4284.4|4275.4|0
1651497150000|2022-05-02 13:12:30|4285.4|4276.4|4286.5|4277.5|4286.5|4277.5|4285.2|4276.2|0
1651497160000|2022-05-02 13:12:40|4286.2|4277.2|4285.9|4276.9|4286.2|4277.2|4285.5|4276.5|0
1651497170000|2022-05-02 13:12:50|4286.2|4277.2|4287.1|4278.1|4287.1|4278.1|4285.9|4276.9|0
1651497180000|2022-05-02 13:13:00|4286.9|4277.9|4286.5|4277.5|4287.5|4278.5|4286.5|4277.5|0
1651497190000|2022-05-02 13:13:10|4286.8|4277.8|4287.2|4278.2|4287.5|4278.5|4286.5|4277.5|0
1651497200000|2022-05-02 13:13:20|4287|4278|4287.5|4278.5|4287.5|4278.5|4286.7|4277.7|0
1651497210000|2022-05-02 13:13:30|4287.4|4278.4|4287|4278|4287.4|4278.4|4287|4278|0
1651497220000|2022-05-02 13:13:40|4287.2|4278.2|4287.5|4278.5|4287.5|4278.5|4287|4278|0
1651497230000|2022-05-02 13:13:50|4287.2|4278.2|4287.2|4278.2|4287.5|4278.5|4287.2|4278.2|0
1651497240000|2022-05-02 13:14:00|4287|4278|4286.8|4277.8|4287.1|4278.1|4286.8|4277.8|0
1651497250000|2022-05-02 13:14:10|4287.1|4278.1|4287.1|4278.1|4287.2|4278.2|4286.8|4277.8|0
1651497260000|2022-05-02 13:14:20|4287.4|4278.4|4286.8|4277.8|4287.4|4278.4|4286.8|4277.8|0
1651497270000|2022-05-02 13:14:30|4287.1|4278.1|4288.4|4279.4|4288.7|4279.7|4287.1|4278.1|0
1651497280000|2022-05-02 13:14:40|4288.1|4279.1|4289.5|4280.5|4289.5|4280.5|4288|4279|0
1651497290000|2022-05-02 13:14:50|4289.4|4280.4|4289.2|4280.2|4289.5|4280.5|4288.9|4279.9|0
1651497300000|2022-05-02 13:15:00|4289.5|4280.5|4289.5|4280.5|4290.6|4281.6|4289.2|4280.2|0
1651497310000|2022-05-02 13:15:10|4289.2|4280.2|4289.1|4280.1|4289.5|4280.5|4288.8|4279.8|0
1651497320000|2022-05-02 13:15:20|4288.8|4279.8|4289.6|4280.6|4289.6|4280.6|4288.8|4279.8|0
1651497330000|2022-05-02 13:15:30|4289.4|4280.4|4288.8|4279.8|4289.6|4280.6|4288.5|4279.5|0
1651497340000|2022-05-02 13:15:40|4288.5|4279.5|4288.2|4279.2|4288.8|4279.8|4288.2|4279.2|0
1651497350000|2022-05-02 13:15:50|4287.9|4278.9|4287.5|4278.5|4287.9|4278.9|4286.9|4277.9|0
1651497360000|2022-05-02 13:16:00|4287.6|4278.6|4286.5|4277.5|4287.9|4278.9|4286.5|4277.5|0
1651497370000|2022-05-02 13:16:10|4286.2|4277.2|4286.8|4277.8|4286.9|4277.9|4285.8|4276.8|0
1651497380000|2022-05-02 13:16:20|4286.5|4277.5|4285.9|4276.9|4286.5|4277.5|4285.9|4276.9|0
1651497390000|2022-05-02 13:16:30|4286.5|4277.5|4285.9|4276.9|4286.5|4277.5|4285.6|4276.6|0
1651497400000|2022-05-02 13:16:40|4286.2|4277.2|4285.6|4276.6|4286.2|4277.2|4285.6|4276.6|0
1651497410000|2022-05-02 13:16:50|4285.3|4276.3|4285.6|4276.6|4285.6|4276.6|4284.5|4275.5|0
1651497420000|2022-05-02 13:17:00|4285.9|4276.9|4286.2|4277.2|4286.2|4277.2|4285.8|4276.8|0
1651497430000|2022-05-02 13:17:10|4285.9|4276.9|4285.9|4276.9|4286.2|4277.2|4285.8|4276.8|0
1651497440000|2022-05-02 13:17:20|4285.6|4276.6|4284.3|4275.3|4285.6|4276.6|4284.3|4275.3|0
1651497450000|2022-05-02 13:17:30|4284.2|4275.2|4284.6|4275.6|4284.7|4275.7|4284.2|4275.2|0
1651497460000|2022-05-02 13:17:40|4284.7|4275.7|4284.7|4275.7|4284.7|4275.7|4284.5|4275.5|0
1651497470000|2022-05-02 13:17:50|4284.6|4275.6|4284.5|4275.5|4284.7|4275.7|4284.2|4275.2|0
1651497480000|2022-05-02 13:18:00|4284.7|4275.7|4285.8|4276.8|4286|4277|4284.7|4275.7|0
1651497490000|2022-05-02 13:18:10|4285.5|4276.5|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651497500000|2022-05-02 13:18:20|4285.9|4276.9|4286.6|4277.6|4286.6|4277.6|4285.9|4276.9|0
1651497510000|2022-05-02 13:18:30|4286.9|4277.9|4286.3|4277.3|4286.9|4277.9|4286|4277|0
1651497520000|2022-05-02 13:18:40|4286.5|4277.5|4287.2|4278.2|4287.2|4278.2|4286.2|4277.2|0
1651497530000|2022-05-02 13:18:50|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.4|4277.4|0
1651497540000|2022-05-02 13:19:00|4286.6|4277.6|4285.9|4276.9|4286.9|4277.9|4285.9|4276.9|0
1651497550000|2022-05-02 13:19:10|4285.6|4276.6|4287.2|4278.2|4287.5|4278.5|4285|4276|0
1651497560000|2022-05-02 13:19:20|4287.5|4278.5|4287.5|4278.5|4287.5|4278.5|4287.2|4278.2|0
1651497570000|2022-05-02 13:19:30|4287.7|4278.7|4288.6|4279.6|4288.9|4279.9|4287.7|4278.7|0
1651497580000|2022-05-02 13:19:40|4288.9|4279.9|4287.9|4278.9|4288.9|4279.9|4287.6|4278.6|0
1651497590000|2022-05-02 13:19:50|4287.6|4278.6|4287.3|4278.3|4287.9|4278.9|4287.3|4278.3|0
1651497600000|2022-05-02 13:20:00|4287.6|4278.6|4288|4279|4288|4279|4287|4278|0
1651497610000|2022-05-02 13:20:10|4288.6|4279.6|4289.6|4280.6|4289.6|4280.6|4288.4|4279.4|0
1651497620000|2022-05-02 13:20:20|4289.5|4280.5|4289.3|4280.3|4289.9|4280.9|4289|4280|0
1651497630000|2022-05-02 13:20:30|4289|4280|4288.3|4279.3|4289.3|4280.3|4288.3|4279.3|0
1651497640000|2022-05-02 13:20:40|4288.5|4279.5|4287.6|4278.6|4288.6|4279.6|4287.2|4278.2|0
1651497650000|2022-05-02 13:20:50|4287.3|4278.3|4286|4277|4287.3|4278.3|4285.8|4276.8|0
1651497660000|2022-05-02 13:21:00|4286.3|4277.3|4285.5|4276.5|4286.3|4277.3|4285.5|4276.5|0
1651497670000|2022-05-02 13:21:10|4285.6|4276.6|4286.2|4277.2|4286.3|4277.3|4285.5|4276.5|0
1651497680000|2022-05-02 13:21:20|4286.5|4277.5|4286.5|4277.5|4286.5|4277.5|4286.2|4277.2|0
1651497690000|2022-05-02 13:21:30|4286.2|4277.2|4285.6|4276.6|4286.5|4277.5|4285.6|4276.6|0
1651497700000|2022-05-02 13:21:40|4285.9|4276.9|4285.3|4276.3|4285.9|4276.9|4285.3|4276.3|0
1651497710000|2022-05-02 13:21:50|4285.1|4276.1|4285.1|4276.1|4285.3|4276.3|4285.1|4276.1|0
1651497720000|2022-05-02 13:22:00|4284.9|4275.9|4284.2|4275.2|4284.9|4275.9|4284.2|4275.2|0
1651497730000|2022-05-02 13:22:10|4283.9|4274.9|4283.9|4274.9|4283.9|4274.9|4283.6|4274.6|0
1651497740000|2022-05-02 13:22:20|4283.8|4274.8|4284.2|4275.2|4284.2|4275.2|4283.6|4274.6|0
1651497750000|2022-05-02 13:22:30|4284.5|4275.5|4284.8|4275.8|4284.8|4275.8|4284.2|4275.2|0
1651497760000|2022-05-02 13:22:40|4285.1|4276.1|4285.1|4276.1|4285.4|4276.4|4284.8|4275.8|0
1651497770000|2022-05-02 13:22:50|4285.7|4276.7|4285.7|4276.7|4286|4277|4285.4|4276.4|0
1651497780000|2022-05-02 13:23:00|4285.1|4276.1|4286|4277|4286|4277|4285.1|4276.1|0
1651497790000|2022-05-02 13:23:10|4285.8|4276.8|4286|4277|4286|4277|4285.7|4276.7|0
1651497800000|2022-05-02 13:23:20|4285.7|4276.7|4286.7|4277.7|4286.7|4277.7|4285.7|4276.7|0
1651497810000|2022-05-02 13:23:30|4286.8|4277.8|4287.1|4278.1|4287.4|4278.4|4286.8|4277.8|0
1651497820000|2022-05-02 13:23:40|4286.8|4277.8|4286.6|4277.6|4286.8|4277.8|4286.6|4277.6|0
1651497830000|2022-05-02 13:23:50|4286.4|4277.4|4285.6|4276.6|4286.4|4277.4|4285.6|4276.6|0
1651497840000|2022-05-02 13:24:00|4285.8|4276.8|4286.8|4277.8|4286.8|4277.8|4285.8|4276.8|0
1651497850000|2022-05-02 13:24:10|4286.5|4277.5|4287.8|4278.8|4287.8|4278.8|4286.5|4277.5|0
1651497860000|2022-05-02 13:24:20|4287.5|4278.5|4287.5|4278.5|4287.5|4278.5|4287.3|4278.3|0
1651497870000|2022-05-02 13:24:30|4287.8|4278.8|4288.1|4279.1|4288.4|4279.4|4287.8|4278.8|0
1651497880000|2022-05-02 13:24:40|4288.4|4279.4|4287.7|4278.7|4288.4|4279.4|4287.4|4278.4|0
1651497890000|2022-05-02 13:24:50|4287.5|4278.5|4287|4278|4287.5|4278.5|4286.8|4277.8|0
1651497900000|2022-05-02 13:25:00|4287.4|4278.4|4288|4279|4289.2|4280.2|4286.5|4277.5|0
1651497910000|2022-05-02 13:25:10|4287.8|4278.8|4287.5|4278.5|4288|4279|4287.1|4278.1|0
1651497920000|2022-05-02 13:25:20|4287.4|4278.4|4286.2|4277.2|4287.5|4278.5|4286.2|4277.2|0
1651497930000|2022-05-02 13:25:30|4286.5|4277.5|4287.1|4278.1|4287.4|4278.4|4286.5|4277.5|0
1651497940000|2022-05-02 13:25:40|4287.2|4278.2|4286.9|4277.9|4287.2|4278.2|4286.9|4277.9|0
1651497950000|2022-05-02 13:25:50|4287.2|4278.2|4287.8|4278.8|4287.8|4278.8|4287.2|4278.2|0
1651497960000|2022-05-02 13:26:00|4287.5|4278.5|4288.1|4279.1|4288.4|4279.4|4287.5|4278.5|0
1651497970000|2022-05-02 13:26:10|4288.4|4279.4|4289.4|4280.4|4289.4|4280.4|4288.4|4279.4|0
1651497980000|2022-05-02 13:26:20|4289.5|4280.5|4289.1|4280.1|4289.8|4280.8|4289.1|4280.1|0
1651497990000|2022-05-02 13:26:30|4289.2|4280.2|4288.8|4279.8|4289.4|4280.4|4288.8|4279.8|0
1651498000000|2022-05-02 13:26:40|4288.6|4279.6|4287.6|4278.6|4288.6|4279.6|4287.6|4278.6|0
1651498010000|2022-05-02 13:26:50|4287.4|4278.4|4287.4|4278.4|4287.4|4278.4|4286.8|4277.8|0
1651498020000|2022-05-02 13:27:00|4287.6|4278.6|4287.2|4278.2|4288.1|4279.1|4287.2|4278.2|0
1651498030000|2022-05-02 13:27:10|4286.6|4277.6|4286.5|4277.5|4287|4278|4286|4277|0
1651498040000|2022-05-02 13:27:20|4286.3|4277.3|4285.9|4276.9|4286.5|4277.5|4285.9|4276.9|0
1651498050000|2022-05-02 13:27:30|4285.8|4276.8|4285.9|4276.9|4286.2|4277.2|4285.5|4276.5|0
1651498060000|2022-05-02 13:27:40|4285.6|4276.6|4284.8|4275.8|4285.6|4276.6|4284.8|4275.8|0
1651498070000|2022-05-02 13:27:50|4284.5|4275.5|4284.1|4275.1|4284.5|4275.5|4283.2|4274.2|0
1651498080000|2022-05-02 13:28:00|4283.8|4274.8|4283.2|4274.2|4284.3|4275.3|4282.9|4273.9|0
1651498090000|2022-05-02 13:28:10|4282.9|4273.9|4282.6|4273.6|4283.7|4274.7|4282.6|4273.6|0
1651498100000|2022-05-02 13:28:20|4283.2|4274.2|4282.2|4273.2|4283.2|4274.2|4281.5|4272.5|0
1651498110000|2022-05-02 13:28:30|4282.1|4273.1|4282.1|4273.1|4282.4|4273.4|4281.8|4272.8|0
1651498120000|2022-05-02 13:28:40|4282.6|4273.6|4281.2|4272.2|4282.6|4273.6|4281.2|4272.2|0
1651498130000|2022-05-02 13:28:50|4281.4|4272.4|4282|4273|4282|4273|4281.2|4272.2|0
1651498140000|2022-05-02 13:29:00|4281.7|4272.7|4281.1|4272.1|4282|4273|4281.1|4272.1|0
1651498150000|2022-05-02 13:29:10|4281.2|4272.2|4281.1|4272.1|4281.7|4272.7|4281.1|4272.1|0
1651498160000|2022-05-02 13:29:20|4280.5|4271.5|4280.1|4271.1|4280.8|4271.8|4280.1|4271.1|0
1651498170000|2022-05-02 13:29:30|4280.4|4271.4|4280.4|4271.4|4281.1|4272.1|4279.8|4270.8|0
1651498180000|2022-05-02 13:29:40|4280.1|4271.1|4281.7|4272.7|4281.8|4272.8|4279.8|4270.8|0
1651498190000|2022-05-02 13:29:50|4282|4273|4282.5|4273.5|4283|4274|4281.2|4272.2|0
1651498200000|2022-05-02 13:30:00|4282.2|4273.2|4286.6|4277.6|4286.6|4277.6|4281.4|4272.4|0
1651498210000|2022-05-02 13:30:10|4287.2|4278.2|4293.7|4284.7|4293.7|4284.7|4287.2|4278.2|0
1651498220000|2022-05-02 13:30:20|4293.5|4284.5|4292.3|4283.3|4295|4286|4289|4280|0
1651498230000|2022-05-02 13:30:30|4292.1|4283.1|4288.4|4279.4|4292.4|4283.4|4287.7|4278.7|0
1651498240000|2022-05-02 13:30:40|4289|4280|4288.1|4279.1|4293.4|4284.4|4288.1|4279.1|0
1651498250000|2022-05-02 13:30:50|4289|4280|4292.3|4283.3|4292.3|4283.3|4288.1|4279.1|0
1651498260000|2022-05-02 13:31:00|4292.4|4283.4|4290.4|4281.4|4292.7|4283.7|4289.6|4280.6|0
1651498270000|2022-05-02 13:31:10|4290.7|4281.7|4281.5|4272.5|4291.7|4282.7|4279.5|4270.5|0
1651498280000|2022-05-02 13:31:20|4281.6|4272.6|4279.4|4270.4|4283.1|4274.1|4278.4|4269.4|0
1651498290000|2022-05-02 13:31:30|4279.2|4270.2|4280.6|4271.6|4284.2|4275.2|4279.2|4270.2|0
1651498300000|2022-05-02 13:31:40|4280.5|4271.5|4278.7|4269.7|4283.2|4274.2|4278.7|4269.7|0
1651498310000|2022-05-02 13:31:50|4278.6|4269.6|4275.5|4266.5|4278.6|4269.6|4275.1|4266.1|0
1651498320000|2022-05-02 13:32:00|4275.4|4266.4|4274.6|4265.6|4275.4|4266.4|4271.1|4262.1|0
1651498330000|2022-05-02 13:32:10|4274.5|4265.5|4278|4269|4278.4|4269.4|4274.5|4265.5|0
1651498340000|2022-05-02 13:32:20|4277.9|4268.9|4281.5|4272.5|4281.5|4272.5|4276.4|4267.4|0
1651498350000|2022-05-02 13:32:30|4283.5|4274.5|4285.5|4276.5|4286.2|4277.2|4280.9|4271.9|0
1651498360000|2022-05-02 13:32:40|4285.6|4276.6|4281.2|4272.2|4285.8|4276.8|4281|4272|0
1651498370000|2022-05-02 13:32:50|4281.3|4272.3|4284|4275|4285.5|4276.5|4278.9|4269.9|0
1651498380000|2022-05-02 13:33:00|4283.9|4274.9|4285.3|4276.3|4285.9|4276.9|4282.8|4273.8|0
1651498390000|2022-05-02 13:33:10|4287.5|4278.5|4294.1|4285.1|4294.1|4285.1|4287.5|4278.5|0
1651498400000|2022-05-02 13:33:20|4293.6|4284.6|4297.4|4288.4|4297.6|4288.6|4291.2|4282.2|0
1651498410000|2022-05-02 13:33:30|4295.8|4286.8|4299.9|4290.9|4301.3|4292.3|4295.6|4286.6|0
1651498420000|2022-05-02 13:33:40|4298.9|4289.9|4293.1|4284.1|4298.9|4289.9|4293|4284|0
1651498430000|2022-05-02 13:33:50|4294.2|4285.2|4296.4|4287.4|4299.5|4290.5|4294.2|4285.2|0
1651498440000|2022-05-02 13:34:00|4295.3|4286.3|4294.8|4285.8|4295.7|4286.7|4293.1|4284.1|0
1651498450000|2022-05-02 13:34:10|4294.9|4285.9|4295.4|4286.4|4296.5|4287.5|4294.3|4285.3|0
1651498460000|2022-05-02 13:34:20|4295.3|4286.3|4295|4286|4295.3|4286.3|4293.4|4284.4|0
1651498470000|2022-05-02 13:34:30|4295.1|4286.1|4300|4291|4300.4|4291.4|4295.1|4286.1|0
1651498480000|2022-05-02 13:34:40|4300.3|4291.3|4293.8|4284.8|4300.3|4291.3|4293.8|4284.8|0
1651498490000|2022-05-02 13:34:50|4293.7|4284.7|4299.3|4290.3|4299.3|4290.3|4293.7|4284.7|0
1651498500000|2022-05-02 13:35:00|4299.1|4290.1|4297.9|4288.9|4300.4|4291.4|4294.7|4285.7|0
1651498510000|2022-05-02 13:35:10|4298|4289|4291.5|4282.5|4298|4289|4289.6|4280.6|0
1651498520000|2022-05-02 13:35:20|4291.6|4282.6|4293.5|4284.5|4293.9|4284.9|4291|4282|0
1651498530000|2022-05-02 13:35:30|4293.3|4284.3|4289.3|4280.3|4293.4|4284.4|4289.1|4280.1|0
1651498540000|2022-05-02 13:35:40|4289.2|4280.2|4290|4281|4290|4281|4286.1|4277.1|0
1651498550000|2022-05-02 13:35:50|4289.9|4280.9|4288.4|4279.4|4293.8|4284.8|4288.4|4279.4|0
1651498560000|2022-05-02 13:36:00|4288.3|4279.3|4285|4276|4289.3|4280.3|4285|4276|0
1651498570000|2022-05-02 13:36:10|4285.1|4276.1|4282.5|4273.5|4285.5|4276.5|4281.6|4272.6|0
1651498580000|2022-05-02 13:36:20|4282.6|4273.6|4281.7|4272.7|4282.7|4273.7|4281|4272|0
1651498590000|2022-05-02 13:36:30|4281.5|4272.5|4279.3|4270.3|4281.5|4272.5|4279.2|4270.2|0
1651498600000|2022-05-02 13:36:40|4279.2|4270.2|4279.2|4270.2|4280.7|4271.7|4277.9|4268.9|0
1651498610000|2022-05-02 13:36:50|4279.1|4270.1|4276|4267|4279.3|4270.3|4276|4267|0
1651498620000|2022-05-02 13:37:00|4275.5|4266.5|4278.1|4269.1|4279.3|4270.3|4275.5|4266.5|0
1651498630000|2022-05-02 13:37:10|4277.6|4268.6|4279.5|4270.5|4279.5|4270.5|4275.4|4266.4|0
1651498640000|2022-05-02 13:37:20|4279.6|4270.6|4279.9|4270.9|4280|4271|4277.7|4268.7|0
1651498650000|2022-05-02 13:37:30|4279.7|4270.7|4279.5|4270.5|4281|4272|4276.7|4267.7|0
1651498660000|2022-05-02 13:37:40|4279.7|4270.7|4278|4269|4279.7|4270.7|4276.8|4267.8|0
1651498670000|2022-05-02 13:37:50|4277|4268|4272.6|4263.6|4277|4268|4272.6|4263.6|0
1651498680000|2022-05-02 13:38:00|4273.1|4264.1|4270|4261|4273.5|4264.5|4269.4|4260.4|0
1651498690000|2022-05-02 13:38:10|4270.1|4261.1|4271.1|4262.1|4271.1|4262.1|4269.8|4260.8|0
1651498700000|2022-05-02 13:38:20|4271|4262|4268.8|4259.8|4271|4262|4268.6|4259.6|0
1651498710000|2022-05-02 13:38:30|4268.7|4259.7|4269.5|4260.5|4270.6|4261.6|4267.9|4258.9|0
1651498720000|2022-05-02 13:38:40|4269.3|4260.3|4267.2|4258.2|4269.3|4260.3|4266|4257|0
1651498730000|2022-05-02 13:38:50|4267.1|4258.1|4268.4|4259.4|4268.4|4259.4|4266.3|4257.3|0
1651498740000|2022-05-02 13:39:00|4268.5|4259.5|4267.7|4258.7|4268.8|4259.8|4265.7|4256.7|0
1651498750000|2022-05-02 13:39:10|4267.6|4258.6|4266.8|4257.8|4268.6|4259.6|4265.6|4256.6|0
1651498760000|2022-05-02 13:39:20|4265.7|4256.7|4266.1|4257.1|4266.3|4257.3|4262.6|4253.6|0
1651498770000|2022-05-02 13:39:30|4265.9|4256.9|4270.3|4261.3|4271.2|4262.2|4264|4255|0
1651498780000|2022-05-02 13:39:40|4270.4|4261.4|4274.6|4265.6|4274.6|4265.6|4270.4|4261.4|0
1651498790000|2022-05-02 13:39:50|4274.1|4265.1|4278.3|4269.3|4279.3|4270.3|4274.1|4265.1|0
1651498800000|2022-05-02 13:40:00|4279.3|4270.3|4275.7|4266.7|4279.8|4270.8|4273.7|4264.7|0
1651498810000|2022-05-02 13:40:10|4275.6|4266.6|4278.8|4269.8|4280.1|4271.1|4275.6|4266.6|0
1651498820000|2022-05-02 13:40:20|4278.9|4269.9|4274.4|4265.4|4278.9|4269.9|4274.3|4265.3|0
1651498830000|2022-05-02 13:40:30|4274.3|4265.3|4273.5|4264.5|4278.1|4269.1|4273.5|4264.5|0
1651498840000|2022-05-02 13:40:40|4273.4|4264.4|4276.9|4267.9|4277.1|4268.1|4272.3|4263.3|0
1651498850000|2022-05-02 13:40:50|4276.8|4267.8|4271.1|4262.1|4276.9|4267.9|4271.1|4262.1|0
1651498860000|2022-05-02 13:41:00|4271.2|4262.2|4275.8|4266.8|4275.9|4266.9|4271.1|4262.1|0
1651498870000|2022-05-02 13:41:10|4276.9|4267.9|4278.5|4269.5|4278.8|4269.8|4275.9|4266.9|0
1651498880000|2022-05-02 13:41:20|4278.4|4269.4|4278.3|4269.3|4278.4|4269.4|4275.2|4266.2|0
1651498890000|2022-05-02 13:41:30|4278.4|4269.4|4280.2|4271.2|4281|4272|4278|4269|0
1651498900000|2022-05-02 13:41:40|4280.1|4271.1|4285.5|4276.5|4285.5|4276.5|4280|4271|0
1651498910000|2022-05-02 13:41:50|4285.6|4276.6|4290.1|4281.1|4290.1|4281.1|4285.6|4276.6|0
1651498920000|2022-05-02 13:42:00|4290|4281|4292.6|4283.6|4295.3|4286.3|4290|4281|0
1651498930000|2022-05-02 13:42:10|4292.7|4283.7|4295.1|4286.1|4295.3|4286.3|4292.7|4283.7|0
1651498940000|2022-05-02 13:42:20|4295|4286|4296.6|4287.6|4296.8|4287.8|4294.9|4285.9|0
1651498950000|2022-05-02 13:42:30|4296.7|4287.7|4302.5|4293.5|4302.7|4293.7|4296.7|4287.7|0
1651498960000|2022-05-02 13:42:40|4302.6|4293.6|4304|4295|4304.2|4295.2|4302.5|4293.5|0
1651498970000|2022-05-02 13:42:50|4304.1|4295.1|4311.3|4302.3|4311.3|4302.3|4303.7|4294.7|0
1651498980000|2022-05-02 13:43:00|4311.2|4302.2|4310.2|4301.2|4314|4305|4309|4300|0
1651498990000|2022-05-02 13:43:10|4310.3|4301.3|4309.6|4300.6|4312.3|4303.3|4309.4|4300.4|0
1651499000000|2022-05-02 13:43:20|4309.7|4300.7|4312.8|4303.8|4312.8|4303.8|4309.7|4300.7|0
1651499010000|2022-05-02 13:43:30|4312.9|4303.9|4311.2|4302.2|4313|4304|4310.9|4301.9|0
1651499020000|2022-05-02 13:43:40|4311.1|4302.1|4313.9|4304.9|4314.3|4305.3|4311.1|4302.1|0
1651499030000|2022-05-02 13:43:50|4313.8|4304.8|4312.4|4303.4|4315|4306|4312.4|4303.4|0
1651499040000|2022-05-02 13:44:00|4312.3|4303.3|4310.7|4301.7|4312.3|4303.3|4308.3|4299.3|0
1651499050000|2022-05-02 13:44:10|4310.8|4301.8|4312.4|4303.4|4312.5|4303.5|4309.7|4300.7|0
1651499060000|2022-05-02 13:44:20|4312.3|4303.3|4309.8|4300.8|4312.6|4303.6|4308.9|4299.9|0
1651499070000|2022-05-02 13:44:30|4311.8|4302.8|4312.8|4303.8|4312.8|4303.8|4310.4|4301.4|0
1651499080000|2022-05-02 13:44:40|4312.7|4303.7|4310.8|4301.8|4312.7|4303.7|4310.8|4301.8|0
1651499090000|2022-05-02 13:44:50|4311.1|4302.1|4311.2|4302.2|4312.6|4303.6|4310.4|4301.4|0
1651499100000|2022-05-02 13:45:00|4310.7|4301.7|4307.9|4298.9|4310.7|4301.7|4306.7|4297.7|0
1651499110000|2022-05-02 13:45:10|4308|4299|4305|4296|4309.8|4300.8|4304|4295|0
1651499120000|2022-05-02 13:45:20|4305.1|4296.1|4307.2|4298.2|4308.8|4299.8|4303.2|4294.2|0
1651499130000|2022-05-02 13:45:30|4308.3|4299.3|4308.5|4299.5|4309.5|4300.5|4307.4|4298.4|0
1651499140000|2022-05-02 13:45:40|4308.4|4299.4|4305.6|4296.6|4308.4|4299.4|4305.3|4296.3|0
1651499150000|2022-05-02 13:45:50|4305.7|4296.7|4301.1|4292.1|4305.7|4296.7|4300.3|4291.3|0
1651499160000|2022-05-02 13:46:00|4302.1|4293.1|4305.7|4296.7|4305.9|4296.9|4301.9|4292.9|0
1651499170000|2022-05-02 13:46:10|4305.6|4296.6|4304.6|4295.6|4305.8|4296.8|4302|4293|0
1651499180000|2022-05-02 13:46:20|4304.4|4295.4|4308.5|4299.5|4308.5|4299.5|4304.4|4295.4|0
1651499190000|2022-05-02 13:46:30|4308.8|4299.8|4307.4|4298.4|4309.3|4300.3|4307.4|4298.4|0
1651499200000|2022-05-02 13:46:40|4307.3|4298.3|4309.4|4300.4|4309.7|4300.7|4304.9|4295.9|0
1651499210000|2022-05-02 13:46:50|4309.3|4300.3|4310|4301|4311.6|4302.6|4309.3|4300.3|0
1651499220000|2022-05-02 13:47:00|4310.1|4301.1|4312.6|4303.6|4313|4304|4308|4299|0
1651499230000|2022-05-02 13:47:10|4312.8|4303.8|4311.7|4302.7|4313.4|4304.4|4311.6|4302.6|0
1651499240000|2022-05-02 13:47:20|4311.8|4302.8|4306.6|4297.6|4312|4303|4305.7|4296.7|0
1651499250000|2022-05-02 13:47:30|4306.4|4297.4|4306.3|4297.3|4308|4299|4306.2|4297.2|0
1651499260000|2022-05-02 13:47:40|4305.2|4296.2|4310.1|4301.1|4310.3|4301.3|4305.2|4296.2|0
1651499270000|2022-05-02 13:47:50|4310.3|4301.3|4308.6|4299.6|4310.3|4301.3|4308|4299|0
1651499280000|2022-05-02 13:48:00|4308.5|4299.5|4313.1|4304.1|4313.3|4304.3|4308.5|4299.5|0
1651499290000|2022-05-02 13:48:10|4313|4304|4316.6|4307.6|4316.6|4307.6|4312.1|4303.1|0
1651499300000|2022-05-02 13:48:20|4316.5|4307.5|4316.7|4307.7|4316.9|4307.9|4316.4|4307.4|0
1651499310000|2022-05-02 13:48:30|4316.8|4307.8|4319.9|4310.9|4320.1|4311.1|4316.8|4307.8|0
1651499320000|2022-05-02 13:48:40|4319.8|4310.8|4320.2|4311.2|4320.4|4311.4|4318.3|4309.3|0
1651499330000|2022-05-02 13:48:50|4320.1|4311.1|4318.8|4309.8|4323.1|4314.1|4318.6|4309.6|0
1651499340000|2022-05-02 13:49:00|4319.8|4310.8|4318.4|4309.4|4320.5|4311.5|4318.3|4309.3|0
1651499350000|2022-05-02 13:49:10|4318.2|4309.2|4314.7|4305.7|4318.4|4309.4|4313.6|4304.6|0
1651499360000|2022-05-02 13:49:20|4314.8|4305.8|4313.7|4304.7|4315.2|4306.2|4313.6|4304.6|0
1651499370000|2022-05-02 13:49:30|4313.9|4304.9|4314.3|4305.3|4314.3|4305.3|4312|4303|0
1651499380000|2022-05-02 13:49:40|4314.2|4305.2|4314.5|4305.5|4315.4|4306.4|4313.6|4304.6|0
1651499390000|2022-05-02 13:49:50|4314.3|4305.3|4312.2|4303.2|4314.3|4305.3|4311.4|4302.4|0
1651499400000|2022-05-02 13:50:00|4312.1|4303.1|4309.2|4300.2|4312.1|4303.1|4306.3|4297.3|0
1651499410000|2022-05-02 13:50:10|4309.3|4300.3|4311.1|4302.1|4311.9|4302.9|4308.8|4299.8|0
1651499420000|2022-05-02 13:50:20|4311|4302|4312.5|4303.5|4312.6|4303.6|4307.3|4298.3|0
1651499430000|2022-05-02 13:50:30|4312.6|4303.6|4313.6|4304.6|4313.8|4304.8|4312.1|4303.1|0
1651499440000|2022-05-02 13:50:40|4314.6|4305.6|4309.9|4300.9|4315.2|4306.2|4309.4|4300.4|0
1651499450000|2022-05-02 13:50:50|4309.8|4300.8|4307.5|4298.5|4309.8|4300.8|4306.9|4297.9|0
1651499460000|2022-05-02 13:51:00|4307.6|4298.6|4307.6|4298.6|4308.6|4299.6|4306.7|4297.7|0
1651499470000|2022-05-02 13:51:10|4307.5|4298.5|4307.7|4298.7|4309.4|4300.4|4307.5|4298.5|0
1651499480000|2022-05-02 13:51:20|4307.8|4298.8|4307|4298|4307.8|4298.8|4306.2|4297.2|0
1651499490000|2022-05-02 13:51:30|4306.8|4297.8|4311.1|4302.1|4312.2|4303.2|4306.8|4297.8|0
1651499500000|2022-05-02 13:51:40|4311.2|4302.2|4313|4304|4313|4304|4309|4300|0
1651499510000|2022-05-02 13:51:50|4313.1|4304.1|4317.2|4308.2|4317.2|4308.2|4313|4304|0
1651499520000|2022-05-02 13:52:00|4317.5|4308.5|4315.7|4306.7|4317.8|4308.8|4315.7|4306.7|0
1651499530000|2022-05-02 13:52:10|4316.7|4307.7|4318.6|4309.6|4319.7|4310.7|4316.5|4307.5|0
1651499540000|2022-05-02 13:52:20|4318.4|4309.4|4314.8|4305.8|4318.4|4309.4|4314.8|4305.8|0
1651499550000|2022-05-02 13:52:30|4314.9|4305.9|4317.6|4308.6|4317.8|4308.8|4314.7|4305.7|0
1651499560000|2022-05-02 13:52:40|4317.5|4308.5|4322.7|4313.7|4322.7|4313.7|4317.5|4308.5|0
1651499570000|2022-05-02 13:52:50|4322.8|4313.8|4323.3|4314.3|4325.1|4316.1|4322.4|4313.4|0
1651499580000|2022-05-02 13:53:00|4323.2|4314.2|4323.6|4314.6|4325.8|4316.8|4323.2|4314.2|0
1651499590000|2022-05-02 13:53:10|4323.7|4314.7|4323.9|4314.9|4326.1|4317.1|4323.7|4314.7|0
1651499600000|2022-05-02 13:53:20|4324.1|4315.1|4325.5|4316.5|4325.8|4316.8|4323.6|4314.6|0
1651499610000|2022-05-02 13:53:30|4325.6|4316.6|4321.5|4312.5|4325.6|4316.6|4321.5|4312.5|0
1651499620000|2022-05-02 13:53:40|4321.4|4312.4|4321.3|4312.3|4321.4|4312.4|4320.2|4311.2|0
1651499630000|2022-05-02 13:53:50|4321.4|4312.4|4321.9|4312.9|4324.3|4315.3|4321.4|4312.4|0
1651499640000|2022-05-02 13:54:00|4322|4313|4321.2|4312.2|4322.4|4313.4|4320.1|4311.1|0
1651499650000|2022-05-02 13:54:10|4321.3|4312.3|4324.8|4315.8|4325.1|4316.1|4321|4312|0
1651499660000|2022-05-02 13:54:20|4324.7|4315.7|4324.5|4315.5|4325.4|4316.4|4324.5|4315.5|0
1651499670000|2022-05-02 13:54:30|4324.4|4315.4|4323.2|4314.2|4325.7|4316.7|4323.2|4314.2|0
1651499680000|2022-05-02 13:54:40|4323.1|4314.1|4324.6|4315.6|4325.2|4316.2|4323.1|4314.1|0
1651499690000|2022-05-02 13:54:50|4324.7|4315.7|4327.6|4318.6|4327.8|4318.8|4324.7|4315.7|0
1651499700000|2022-05-02 13:55:00|4327.3|4318.3|4327.5|4318.5|4327.8|4318.8|4326.2|4317.2|0
1651499710000|2022-05-02 13:55:10|4327.4|4318.4|4331.3|4322.3|4331.4|4322.4|4324.6|4315.6|0
1651499720000|2022-05-02 13:55:20|4331.4|4322.4|4333.8|4324.8|4335|4326|4331.3|4322.3|0
1651499730000|2022-05-02 13:55:30|4333.5|4324.5|4333.3|4324.3|4333.7|4324.7|4333.1|4324.1|0
1651499740000|2022-05-02 13:55:40|4333.1|4324.1|4332.4|4323.4|4333.2|4324.2|4332|4323|0
1651499750000|2022-05-02 13:55:50|4334.4|4325.4|4335.2|4326.2|4335.6|4326.6|4334.1|4325.1|0
1651499760000|2022-05-02 13:56:00|4335.3|4326.3|4339.1|4330.1|4339.1|4330.1|4335|4326|0
1651499770000|2022-05-02 13:56:10|4339|4330|4339.1|4330.1|4341.5|4332.5|4338.9|4329.9|0
1651499780000|2022-05-02 13:56:20|4339.3|4330.3|4334.2|4325.2|4339.8|4330.8|4334.2|4325.2|0
1651499790000|2022-05-02 13:56:30|4334.3|4325.3|4336.7|4327.7|4337.2|4328.2|4332.2|4323.2|0
1651499800000|2022-05-02 13:56:40|4336.6|4327.6|4338.9|4329.9|4339.1|4330.1|4336.6|4327.6|0
1651499810000|2022-05-02 13:56:50|4339|4330|4339.2|4330.2|4341.1|4332.1|4338.8|4329.8|0
1651499820000|2022-05-02 13:57:00|4339.1|4330.1|4344|4335|4345.1|4336.1|4339.1|4330.1|0
1651499830000|2022-05-02 13:57:10|4343.9|4334.9|4344.2|4335.2|4345.3|4336.3|4343.8|4334.8|0
1651499840000|2022-05-02 13:57:20|4344.1|4335.1|4341.7|4332.7|4344.1|4335.1|4340.5|4331.5|0
1651499850000|2022-05-02 13:57:30|4341.6|4332.6|4343.7|4334.7|4344|4335|4341.4|4332.4|0
1651499860000|2022-05-02 13:57:40|4343.6|4334.6|4342.3|4333.3|4344.4|4335.4|4342.3|4333.3|0
1651499870000|2022-05-02 13:57:50|4342.8|4333.8|4343.2|4334.2|4344.8|4335.8|4341.5|4332.5|0
1651499880000|2022-05-02 13:58:00|4343.1|4334.1|4343.6|4334.6|4345.5|4336.5|4343.1|4334.1|0
1651499890000|2022-05-02 13:58:10|4342.6|4333.6|4341.4|4332.4|4342.6|4333.6|4341.3|4332.3|0
1651499900000|2022-05-02 13:58:20|4341.5|4332.5|4341.4|4332.4|4342|4333|4340|4331|0
1651499910000|2022-05-02 13:58:30|4341.6|4332.6|4341|4332|4342|4333|4340.9|4331.9|0
1651499920000|2022-05-02 13:58:40|4340.8|4331.8|4341.6|4332.6|4341.6|4332.6|4339.4|4330.4|0
1651499930000|2022-05-02 13:58:50|4341.8|4332.8|4340.2|4331.2|4342.2|4333.2|4340.2|4331.2|0
1651499940000|2022-05-02 13:59:00|4340.1|4331.1|4339.7|4330.7|4340.3|4331.3|4338.6|4329.6|0
1651499950000|2022-05-02 13:59:10|4339.8|4330.8|4335.3|4326.3|4340.1|4331.1|4335|4326|0
1651499960000|2022-05-02 13:59:20|4335.2|4326.2|4336.2|4327.2|4336.3|4327.3|4333.8|4324.8|0
1651499970000|2022-05-02 13:59:30|4336.1|4327.1|4334.1|4325.1|4336.5|4327.5|4334.1|4325.1|0
1651499980000|2022-05-02 13:59:40|4334.2|4325.2|4331.6|4322.6|4334.6|4325.6|4331.6|4322.6|0
1651499990000|2022-05-02 13:59:50|4331.7|4322.7|4328.4|4319.4|4333.2|4324.2|4328.4|4319.4|0
1651500000000|2022-05-02 14:00:00|4327.5|4318.5|4323.8|4314.8|4329.4|4320.4|4323.6|4314.6|0
1651500010000|2022-05-02 14:00:10|4323.7|4314.7|4322|4313|4328.5|4319.5|4320.6|4311.6|0
1651500020000|2022-05-02 14:00:20|4322.5|4313.5|4327|4318|4327.1|4318.1|4322.5|4313.5|0
1651500030000|2022-05-02 14:00:30|4327.1|4318.1|4330.8|4321.8|4333.1|4324.1|4326.9|4317.9|0
1651500040000|2022-05-02 14:00:40|4331|4322|4333.2|4324.2|4336|4327|4330.9|4321.9|0
1651500050000|2022-05-02 14:00:50|4333|4324|4330.4|4321.4|4333|4324|4329.8|4320.8|0
1651500060000|2022-05-02 14:01:00|4330.3|4321.3|4330.7|4321.7|4330.9|4321.9|4326.4|4317.4|0
1651500070000|2022-05-02 14:01:10|4330.6|4321.6|4328.1|4319.1|4330.6|4321.6|4328.1|4319.1|0
1651500080000|2022-05-02 14:01:20|4328|4319|4325.4|4316.4|4328|4319|4324.7|4315.7|0
1651500090000|2022-05-02 14:01:30|4325.3|4316.3|4326.1|4317.1|4326.3|4317.3|4321.8|4312.8|0
1651500100000|2022-05-02 14:01:40|4326|4317|4323.4|4314.4|4328.6|4319.6|4323.4|4314.4|0
1651500110000|2022-05-02 14:01:50|4323.5|4314.5|4325.4|4316.4|4326.2|4317.2|4323|4314|0
1651500120000|2022-05-02 14:02:00|4325.3|4316.3|4320.3|4311.3|4325.4|4316.4|4318.2|4309.2|0
1651500130000|2022-05-02 14:02:10|4320.1|4311.1|4321.7|4312.7|4323.6|4314.6|4320.1|4311.1|0
1651500140000|2022-05-02 14:02:20|4321.8|4312.8|4323|4314|4323.5|4314.5|4321.6|4312.6|0
1651500150000|2022-05-02 14:02:30|4322.9|4313.9|4320.6|4311.6|4322.9|4313.9|4318.4|4309.4|0
1651500160000|2022-05-02 14:02:40|4320.5|4311.5|4319.6|4310.6|4322.8|4313.8|4318|4309|0
1651500170000|2022-05-02 14:02:50|4319.4|4310.4|4319.3|4310.3|4319.9|4310.9|4318.1|4309.1|0
1651500180000|2022-05-02 14:03:00|4319.2|4310.2|4324.1|4315.1|4324.3|4315.3|4318.6|4309.6|0
1651500190000|2022-05-02 14:03:10|4324.2|4315.2|4326.3|4317.3|4326.9|4317.9|4323.8|4314.8|0
1651500200000|2022-05-02 14:03:20|4326.2|4317.2|4321.2|4312.2|4326.2|4317.2|4319|4310|0
1651500210000|2022-05-02 14:03:30|4321.3|4312.3|4321|4312|4323.7|4314.7|4319.8|4310.8|0
1651500220000|2022-05-02 14:03:40|4320.9|4311.9|4320.5|4311.5|4321.5|4312.5|4320.2|4311.2|0
1651500230000|2022-05-02 14:03:50|4321.5|4312.5|4323|4314|4323.1|4314.1|4321.5|4312.5|0
1651500240000|2022-05-02 14:04:00|4323.2|4314.2|4319.8|4310.8|4323.7|4314.7|4319.8|4310.8|0
1651500250000|2022-05-02 14:04:10|4319.7|4310.7|4321.6|4312.6|4321.8|4312.8|4319.7|4310.7|0
1651500260000|2022-05-02 14:04:20|4321.8|4312.8|4319|4310|4324.4|4315.4|4319|4310|0
1651500270000|2022-05-02 14:04:30|4318.9|4309.9|4320.8|4311.8|4320.9|4311.9|4318.5|4309.5|0
1651500280000|2022-05-02 14:04:40|4321|4312|4327.1|4318.1|4327.1|4318.1|4321|4312|0
1651500290000|2022-05-02 14:04:50|4326.9|4317.9|4325.7|4316.7|4327.4|4318.4|4325.3|4316.3|0
1651500300000|2022-05-02 14:05:00|4325.6|4316.6|4324.3|4315.3|4325.8|4316.8|4323.3|4314.3|0
1651500310000|2022-05-02 14:05:10|4324.2|4315.2|4320.5|4311.5|4324.2|4315.2|4320.1|4311.1|0
1651500320000|2022-05-02 14:05:20|4319.4|4310.4|4317.9|4308.9|4319.6|4310.6|4317.8|4308.8|0
1651500330000|2022-05-02 14:05:30|4317.8|4308.8|4319.2|4310.2|4319.5|4310.5|4316.5|4307.5|0
1651500340000|2022-05-02 14:05:40|4319.1|4310.1|4317.7|4308.7|4320.2|4311.2|4317.6|4308.6|0
1651500350000|2022-05-02 14:05:50|4317.6|4308.6|4314.9|4305.9|4318.8|4309.8|4314.9|4305.9|0
1651500360000|2022-05-02 14:06:00|4314.7|4305.7|4313.2|4304.2|4315.5|4306.5|4313.2|4304.2|0
1651500370000|2022-05-02 14:06:10|4313|4304|4312.1|4303.1|4313.1|4304.1|4309.4|4300.4|0
1651500380000|2022-05-02 14:06:20|4312|4303|4311.9|4302.9|4313.8|4304.8|4311.9|4302.9|0
1651500390000|2022-05-02 14:06:30|4311.8|4302.8|4311|4302|4312.1|4303.1|4309.2|4300.2|0
1651500400000|2022-05-02 14:06:40|4310.9|4301.9|4310.3|4301.3|4311.1|4302.1|4310.3|4301.3|0
1651500410000|2022-05-02 14:06:50|4310.2|4301.2|4306.3|4297.3|4310.3|4301.3|4306|4297|0
1651500420000|2022-05-02 14:07:00|4306.2|4297.2|4305.1|4296.1|4306.3|4297.3|4304.8|4295.8|0
1651500430000|2022-05-02 14:07:10|4305.2|4296.2|4307.3|4298.3|4309.3|4300.3|4305|4296|0
1651500440000|2022-05-02 14:07:20|4307.2|4298.2|4305|4296|4307.2|4298.2|4304.5|4295.5|0
1651500450000|2022-05-02 14:07:30|4305.1|4296.1|4306.7|4297.7|4306.9|4297.9|4305.1|4296.1|0
1651500460000|2022-05-02 14:07:40|4306.8|4297.8|4306.8|4297.8|4307.7|4298.7|4306.5|4297.5|0
1651500470000|2022-05-02 14:07:50|4306.7|4297.7|4305.9|4296.9|4307.2|4298.2|4305.8|4296.8|0
1651500480000|2022-05-02 14:08:00|4305.6|4296.6|4303|4294|4307.4|4298.4|4302.8|4293.8|0
1651500490000|2022-05-02 14:08:10|4303.1|4294.1|4304|4295|4304|4295|4302.5|4293.5|0
1651500500000|2022-05-02 14:08:20|4303.9|4294.9|4302.8|4293.8|4304|4295|4302.3|4293.3|0
1651500510000|2022-05-02 14:08:30|4302.7|4293.7|4303.7|4294.7|4304.4|4295.4|4302.7|4293.7|0
1651500520000|2022-05-02 14:08:40|4303.6|4294.6|4303.6|4294.6|4303.9|4294.9|4303.4|4294.4|0
1651500530000|2022-05-02 14:08:50|4303.7|4294.7|4302.6|4293.6|4304.1|4295.1|4302.6|4293.6|0
1651500540000|2022-05-02 14:09:00|4302.5|4293.5|4300.1|4291.1|4302.5|4293.5|4299.8|4290.8|0
1651500550000|2022-05-02 14:09:10|4300|4291|4298.6|4289.6|4300.2|4291.2|4298.5|4289.5|0
1651500560000|2022-05-02 14:09:20|4298.8|4289.8|4299.8|4290.8|4300|4291|4298.5|4289.5|0
1651500570000|2022-05-02 14:09:30|4299.9|4290.9|4298.8|4289.8|4300.3|4291.3|4298.7|4289.7|0
1651500580000|2022-05-02 14:09:40|4299|4290|4300.9|4291.9|4300.9|4291.9|4299|4290|0
1651500590000|2022-05-02 14:09:50|4301|4292|4298.3|4289.3|4302.3|4293.3|4298.2|4289.2|0
1651500600000|2022-05-02 14:10:00|4298.1|4289.1|4296|4287|4298.2|4289.2|4295.9|4286.9|0
1651500610000|2022-05-02 14:10:10|4295.8|4286.8|4295.6|4286.6|4297.8|4288.8|4295.5|4286.5|0
1651500620000|2022-05-02 14:10:20|4295.7|4286.7|4296.8|4287.8|4297.1|4288.1|4294.8|4285.8|0
1651500630000|2022-05-02 14:10:30|4296.7|4287.7|4296|4287|4296.9|4287.9|4295.9|4286.9|0
1651500640000|2022-05-02 14:10:40|4296.1|4287.1|4295.2|4286.2|4296.4|4287.4|4294.6|4285.6|0
1651500650000|2022-05-02 14:10:50|4295.1|4286.1|4295.8|4286.8|4296|4287|4294.1|4285.1|0
1651500660000|2022-05-02 14:11:00|4295.7|4286.7|4296.6|4287.6|4296.6|4287.6|4294.6|4285.6|0
1651500670000|2022-05-02 14:11:10|4296.5|4287.5|4300.4|4291.4|4300.5|4291.5|4295.4|4286.4|0
1651500680000|2022-05-02 14:11:20|4300.5|4291.5|4297.8|4288.8|4300.6|4291.6|4297.8|4288.8|0
1651500690000|2022-05-02 14:11:30|4297.7|4288.7|4297.5|4288.5|4298.1|4289.1|4296.3|4287.3|0
1651500700000|2022-05-02 14:11:40|4297.4|4288.4|4298.7|4289.7|4299|4290|4297.3|4288.3|0
1651500710000|2022-05-02 14:11:50|4298.9|4289.9|4301.8|4292.8|4301.8|4292.8|4298.9|4289.9|0
1651500720000|2022-05-02 14:12:00|4301.9|4292.9|4303.7|4294.7|4304|4295|4301.5|4292.5|0
1651500730000|2022-05-02 14:12:10|4303.2|4294.2|4300.7|4291.7|4303.2|4294.2|4300.7|4291.7|0
1651500740000|2022-05-02 14:12:20|4300.5|4291.5|4296.5|4287.5|4300.6|4291.6|4296.5|4287.5|0
1651500750000|2022-05-02 14:12:30|4296.6|4287.6|4296.6|4287.6|4296.6|4287.6|4295.1|4286.1|0
1651500760000|2022-05-02 14:12:40|4296.5|4287.5|4297.7|4288.7|4297.8|4288.8|4296.3|4287.3|0
1651500770000|2022-05-02 14:12:50|4297.6|4288.6|4295.2|4286.2|4297.9|4288.9|4295|4286|0
1651500780000|2022-05-02 14:13:00|4294.6|4285.6|4295.4|4286.4|4296|4287|4294.6|4285.6|0
1651500790000|2022-05-02 14:13:10|4295.6|4286.6|4294.2|4285.2|4295.8|4286.8|4294.2|4285.2|0
1651500800000|2022-05-02 14:13:20|4294.3|4285.3|4294.3|4285.3|4294.6|4285.6|4294.1|4285.1|0
1651500810000|2022-05-02 14:13:30|4294.4|4285.4|4292.1|4283.1|4294.6|4285.6|4292.1|4283.1|0
1651500820000|2022-05-02 14:13:40|4292|4283|4292.1|4283.1|4292.3|4283.3|4291.9|4282.9|0
1651500830000|2022-05-02 14:13:50|4292|4283|4291.7|4282.7|4292.8|4283.8|4291.3|4282.3|0
1651500840000|2022-05-02 14:14:00|4291.8|4282.8|4294.1|4285.1|4294.5|4285.5|4291.8|4282.8|0
1651500850000|2022-05-02 14:14:10|4294.2|4285.2|4294.5|4285.5|4294.8|4285.8|4294.2|4285.2|0
1651500860000|2022-05-02 14:14:20|4294.6|4285.6|4295.6|4286.6|4295.9|4286.9|4294.5|4285.5|0
1651500870000|2022-05-02 14:14:30|4295.7|4286.7|4292.9|4283.9|4295.7|4286.7|4292.9|4283.9|0
1651500880000|2022-05-02 14:14:40|4292.8|4283.8|4292.9|4283.9|4293.8|4284.8|4292.8|4283.8|0
1651500890000|2022-05-02 14:14:50|4293|4284|4295.7|4286.7|4295.7|4286.7|4293|4284|0
1651500900000|2022-05-02 14:15:00|4295.6|4286.6|4294|4285|4295.6|4286.6|4292.7|4283.7|0
1651500910000|2022-05-02 14:15:10|4294.2|4285.2|4292.6|4283.6|4294.2|4285.2|4292.2|4283.2|0
1651500920000|2022-05-02 14:15:20|4292.8|4283.8|4291.8|4282.8|4292.8|4283.8|4291.7|4282.7|0
1651500930000|2022-05-02 14:15:30|4291.9|4282.9|4290.9|4281.9|4292|4283|4289.7|4280.7|0
1651500940000|2022-05-02 14:15:40|4291|4282|4291.3|4282.3|4291.3|4282.3|4290.7|4281.7|0
1651500950000|2022-05-02 14:15:50|4291.8|4282.8|4292.5|4283.5|4293|4284|4290.8|4281.8|0
1651500960000|2022-05-02 14:16:00|4292.3|4283.3|4291.1|4282.1|4292.4|4283.4|4290.2|4281.2|0
1651500970000|2022-05-02 14:16:10|4290.6|4281.6|4294.4|4285.4|4295.1|4286.1|4290.6|4281.6|0
1651500980000|2022-05-02 14:16:20|4294.5|4285.5|4294.4|4285.4|4294.7|4285.7|4294.3|4285.3|0
1651500990000|2022-05-02 14:16:30|4294.2|4285.2|4288.6|4279.6|4294.7|4285.7|4288.6|4279.6|0
1651501000000|2022-05-02 14:16:40|4289.1|4280.1|4291.4|4282.4|4291.4|4282.4|4289.1|4280.1|0
1651501010000|2022-05-02 14:16:50|4291.3|4282.3|4291.2|4282.2|4291.4|4282.4|4290.9|4281.9|0
1651501020000|2022-05-02 14:17:00|4291.5|4282.5|4290.9|4281.9|4292.5|4283.5|4290.9|4281.9|0
1651501030000|2022-05-02 14:17:10|4291|4282|4291.8|4282.8|4292|4283|4290.9|4281.9|0
1651501040000|2022-05-02 14:17:20|4291.9|4282.9|4292.7|4283.7|4293.3|4284.3|4291.8|4282.8|0
1651501050000|2022-05-02 14:17:30|4292.6|4283.6|4297.4|4288.4|4297.4|4288.4|4292.6|4283.6|0
1651501060000|2022-05-02 14:17:40|4297.5|4288.5|4292.9|4283.9|4297.6|4288.6|4292.8|4283.8|0
1651501070000|2022-05-02 14:17:50|4292.8|4283.8|4291.3|4282.3|4292.9|4283.9|4291.3|4282.3|0
1651501080000|2022-05-02 14:18:00|4291.4|4282.4|4290.7|4281.7|4291.8|4282.8|4290.2|4281.2|0
1651501090000|2022-05-02 14:18:10|4290.8|4281.8|4291.3|4282.3|4291.4|4282.4|4290.3|4281.3|0
1651501100000|2022-05-02 14:18:20|4291.5|4282.5|4297.1|4288.1|4297.1|4288.1|4291.5|4282.5|0
1651501110000|2022-05-02 14:18:30|4297.3|4288.3|4299.2|4290.2|4300.1|4291.1|4297.3|4288.3|0
1651501120000|2022-05-02 14:18:40|4299.1|4290.1|4300.7|4291.7|4301.5|4292.5|4299.1|4290.1|0
1651501130000|2022-05-02 14:18:50|4300.6|4291.6|4300.5|4291.5|4300.9|4291.9|4299.7|4290.7|0
1651501140000|2022-05-02 14:19:00|4300.6|4291.6|4303.3|4294.3|4303.3|4294.3|4299.9|4290.9|0
1651501150000|2022-05-02 14:19:10|4303.4|4294.4|4303.6|4294.6|4303.6|4294.6|4303.1|4294.1|0
1651501160000|2022-05-02 14:19:20|4303.9|4294.9|4301.9|4292.9|4303.9|4294.9|4301.6|4292.6|0
1651501170000|2022-05-02 14:19:30|4301.8|4292.8|4300.9|4291.9|4302.2|4293.2|4300.1|4291.1|0
1651501180000|2022-05-02 14:19:40|4301.4|4292.4|4303.4|4294.4|4303.4|4294.4|4301.4|4292.4|0
1651501190000|2022-05-02 14:19:50|4303.6|4294.6|4303.2|4294.2|4305.1|4296.1|4303.2|4294.2|0
1651501200000|2022-05-02 14:20:00|4303.1|4294.1|4303.9|4294.9|4304|4295|4302.3|4293.3|0
1651501210000|2022-05-02 14:20:10|4303.8|4294.8|4304.2|4295.2|4304.8|4295.8|4302.9|4293.9|0
1651501220000|2022-05-02 14:20:20|4305.3|4296.3|4304.6|4295.6|4305.4|4296.4|4304.1|4295.1|0
1651501230000|2022-05-02 14:20:30|4304.5|4295.5|4304.6|4295.6|4304.9|4295.9|4304.1|4295.1|0
1651501240000|2022-05-02 14:20:40|4304.5|4295.5|4305.2|4296.2|4305.5|4296.5|4304|4295|0
1651501250000|2022-05-02 14:20:50|4305.3|4296.3|4303.9|4294.9|4305.4|4296.4|4303.9|4294.9|0
1651501260000|2022-05-02 14:21:00|4303.8|4294.8|4303.3|4294.3|4304.1|4295.1|4303|4294|0
1651501270000|2022-05-02 14:21:10|4303.5|4294.5|4302.9|4293.9|4303.5|4294.5|4302.8|4293.8|0
1651501280000|2022-05-02 14:21:20|4302.8|4293.8|4302.8|4293.8|4303.2|4294.2|4302.5|4293.5|0
1651501290000|2022-05-02 14:21:30|4302.9|4293.9|4301.7|4292.7|4303|4294|4301.6|4292.6|0
1651501300000|2022-05-02 14:21:40|4301.6|4292.6|4306.2|4297.2|4306.3|4297.3|4301.6|4292.6|0
1651501310000|2022-05-02 14:21:50|4306.3|4297.3|4306.1|4297.1|4307.4|4298.4|4306|4297|0
1651501320000|2022-05-02 14:22:00|4307.1|4298.1|4307.5|4298.5|4307.9|4298.9|4307.1|4298.1|0
1651501330000|2022-05-02 14:22:10|4307.4|4298.4|4307.5|4298.5|4308.4|4299.4|4307.4|4298.4|0
1651501340000|2022-05-02 14:22:20|4307.6|4298.6|4304|4295|4307.6|4298.6|4304|4295|0
1651501350000|2022-05-02 14:22:30|4303.5|4294.5|4303.1|4294.1|4303.5|4294.5|4302.8|4293.8|0
1651501360000|2022-05-02 14:22:40|4303.4|4294.4|4303.9|4294.9|4304.6|4295.6|4302.8|4293.8|0
1651501370000|2022-05-02 14:22:50|4303.3|4294.3|4303.4|4294.4|4303.6|4294.6|4303|4294|0
1651501380000|2022-05-02 14:23:00|4303.5|4294.5|4303.1|4294.1|4303.6|4294.6|4302.3|4293.3|0
1651501390000|2022-05-02 14:23:10|4303|4294|4303.3|4294.3|4303.6|4294.6|4303|4294|0
1651501400000|2022-05-02 14:23:20|4303.4|4294.4|4305.3|4296.3|4305.6|4296.6|4303.2|4294.2|0
1651501410000|2022-05-02 14:23:30|4305.4|4296.4|4306|4297|4306.3|4297.3|4305.2|4296.2|0
1651501420000|2022-05-02 14:23:40|4305|4296|4306.5|4297.5|4306.5|4297.5|4304.8|4295.8|0
1651501430000|2022-05-02 14:23:50|4306.4|4297.4|4305.2|4296.2|4307.6|4298.6|4305.2|4296.2|0
1651501440000|2022-05-02 14:24:00|4305.3|4296.3|4304.1|4295.1|4305.5|4296.5|4303.7|4294.7|0
1651501450000|2022-05-02 14:24:10|4304|4295|4302.4|4293.4|4304.2|4295.2|4301.6|4292.6|0
1651501460000|2022-05-02 14:24:20|4302.5|4293.5|4308.8|4299.8|4308.8|4299.8|4302.5|4293.5|0
1651501470000|2022-05-02 14:24:30|4308.9|4299.9|4312|4303|4313.1|4304.1|4308.9|4299.9|0
1651501480000|2022-05-02 14:24:40|4312.2|4303.2|4311.9|4302.9|4312.4|4303.4|4311.3|4302.3|0
1651501490000|2022-05-02 14:24:50|4312.2|4303.2|4313.6|4304.6|4314.1|4305.1|4311.8|4302.8|0
1651501500000|2022-05-02 14:25:00|4314.1|4305.1|4312.5|4303.5|4315.2|4306.2|4312.1|4303.1|0
1651501510000|2022-05-02 14:25:10|4312.6|4303.6|4312.8|4303.8|4312.8|4303.8|4312.2|4303.2|0
1651501520000|2022-05-02 14:25:20|4312.9|4303.9|4312.8|4303.8|4314.2|4305.2|4312.8|4303.8|0
1651501530000|2022-05-02 14:25:30|4312.9|4303.9|4315.7|4306.7|4315.7|4306.7|4312.8|4303.8|0
1651501540000|2022-05-02 14:25:40|4315.8|4306.8|4316.9|4307.9|4316.9|4307.9|4315.3|4306.3|0
1651501550000|2022-05-02 14:25:50|4317.4|4308.4|4318.8|4309.8|4319.2|4310.2|4317.4|4308.4|0
1651501560000|2022-05-02 14:26:00|4319|4310|4323.6|4314.6|4323.6|4314.6|4318.9|4309.9|0
1651501570000|2022-05-02 14:26:10|4323.4|4314.4|4323|4314|4323.4|4314.4|4322.5|4313.5|0
1651501580000|2022-05-02 14:26:20|4323.1|4314.1|4325.2|4316.2|4325.3|4316.3|4323|4314|0
1651501590000|2022-05-02 14:26:30|4325.1|4316.1|4325.4|4316.4|4325.4|4316.4|4324.7|4315.7|0
1651501600000|2022-05-02 14:26:40|4325.3|4316.3|4326.5|4317.5|4327.2|4318.2|4324.9|4315.9|0
1651501610000|2022-05-02 14:26:50|4326.4|4317.4|4326.4|4317.4|4326.8|4317.8|4326.3|4317.3|0
1651501620000|2022-05-02 14:27:00|4326.3|4317.3|4324.4|4315.4|4326.3|4317.3|4323.9|4314.9|0
1651501630000|2022-05-02 14:27:10|4324.5|4315.5|4325.6|4316.6|4326.2|4317.2|4323.9|4314.9|0
1651501640000|2022-05-02 14:27:20|4325.5|4316.5|4326.2|4317.2|4326.2|4317.2|4324|4315|0
1651501650000|2022-05-02 14:27:30|4326.1|4317.1|4326.1|4317.1|4326.3|4317.3|4324.8|4315.8|0
1651501660000|2022-05-02 14:27:40|4326|4317|4323.9|4314.9|4326.1|4317.1|4323.7|4314.7|0
1651501670000|2022-05-02 14:27:50|4323.8|4314.8|4323.9|4314.9|4323.9|4314.9|4323.5|4314.5|0
1651501680000|2022-05-02 14:28:00|4324|4315|4323.9|4314.9|4324|4315|4323.7|4314.7|0
1651501690000|2022-05-02 14:28:10|4323.8|4314.8|4322.5|4313.5|4323.9|4314.9|4321.9|4312.9|0
1651501700000|2022-05-02 14:28:20|4322.4|4313.4|4322.7|4313.7|4322.7|4313.7|4322.2|4313.2|0
1651501710000|2022-05-02 14:28:30|4322.6|4313.6|4322.7|4313.7|4322.8|4313.8|4322.3|4313.3|0
1651501720000|2022-05-02 14:28:40|4323.8|4314.8|4325.4|4316.4|4325.5|4316.5|4323.6|4314.6|0
1651501730000|2022-05-02 14:28:50|4325.5|4316.5|4324.2|4315.2|4325.6|4316.6|4324.2|4315.2|0
1651501740000|2022-05-02 14:29:00|4324.3|4315.3|4328.4|4319.4|4328.5|4319.5|4324.3|4315.3|0
1651501750000|2022-05-02 14:29:10|4328.5|4319.5|4329.7|4320.7|4329.8|4320.8|4328.5|4319.5|0
1651501760000|2022-05-02 14:29:20|4329.8|4320.8|4329.8|4320.8|4329.9|4320.9|4329.5|4320.5|0
1651501770000|2022-05-02 14:29:30|4329.7|4320.7|4331.6|4322.6|4331.6|4322.6|4329.7|4320.7|0
1651501780000|2022-05-02 14:29:40|4331.5|4322.5|4331.6|4322.6|4331.9|4322.9|4331.4|4322.4|0
1651501790000|2022-05-02 14:29:50|4331.5|4322.5|4329.2|4320.2|4331.6|4322.6|4329.1|4320.1|0
1651501800000|2022-05-02 14:30:00|4329.3|4320.3|4331.5|4322.5|4331.5|4322.5|4329.3|4320.3|0
1651501810000|2022-05-02 14:30:10|4331.4|4322.4|4332.8|4323.8|4333.4|4324.4|4331.3|4322.3|0
1651501820000|2022-05-02 14:30:20|4332.9|4323.9|4332.8|4323.8|4334.1|4325.1|4332.1|4323.1|0
1651501830000|2022-05-02 14:30:30|4332.9|4323.9|4334.3|4325.3|4334.3|4325.3|4332.1|4323.1|0
1651501840000|2022-05-02 14:30:40|4334.5|4325.5|4333.9|4324.9|4335.5|4326.5|4333.8|4324.8|0
1651501850000|2022-05-02 14:30:50|4333.7|4324.7|4335.2|4326.2|4335.4|4326.4|4333.7|4324.7|0
1651501860000|2022-05-02 14:31:00|4335.4|4326.4|4335.8|4326.8|4335.9|4326.9|4335.3|4326.3|0
1651501870000|2022-05-02 14:31:10|4335.9|4326.9|4339.1|4330.1|4339.8|4330.8|4335.8|4326.8|0
1651501880000|2022-05-02 14:31:20|4339.2|4330.2|4341.4|4332.4|4341.4|4332.4|4339.2|4330.2|0
1651501890000|2022-05-02 14:31:30|4341|4332|4340.8|4331.8|4341.3|4332.3|4340.5|4331.5|0
1651501900000|2022-05-02 14:31:40|4340.7|4331.7|4339.3|4330.3|4341.2|4332.2|4339.3|4330.3|0
1651501910000|2022-05-02 14:31:50|4339.2|4330.2|4336.5|4327.5|4339.4|4330.4|4336.3|4327.3|0
1651501920000|2022-05-02 14:32:00|4336.4|4327.4|4337.1|4328.1|4337.2|4328.2|4336|4327|0
1651501930000|2022-05-02 14:32:10|4337.3|4328.3|4336.7|4327.7|4338.2|4329.2|4336.7|4327.7|0
1651501940000|2022-05-02 14:32:20|4335.7|4326.7|4335.3|4326.3|4335.7|4326.7|4335.3|4326.3|0
1651501950000|2022-05-02 14:32:30|4335.4|4326.4|4338.3|4329.3|4338.3|4329.3|4335.4|4326.4|0
1651501960000|2022-05-02 14:32:40|4338.2|4329.2|4338.7|4329.7|4338.7|4329.7|4337.8|4328.8|0
1651501970000|2022-05-02 14:32:50|4338.6|4329.6|4337.4|4328.4|4338.7|4329.7|4337.4|4328.4|0
1651501980000|2022-05-02 14:33:00|4337.3|4328.3|4337.2|4328.2|4337.3|4328.3|4335.7|4326.7|0
1651501990000|2022-05-02 14:33:10|4337.1|4328.1|4339.6|4330.6|4339.6|4330.6|4336.9|4327.9|0
1651502000000|2022-05-02 14:33:20|4339.5|4330.5|4338.8|4329.8|4339.5|4330.5|4338.7|4329.7|0
1651502010000|2022-05-02 14:33:30|4337.7|4328.7|4337.8|4328.8|4338|4329|4337.5|4328.5|0
1651502020000|2022-05-02 14:33:40|4337.7|4328.7|4339.2|4330.2|4339.3|4330.3|4337.6|4328.6|0
1651502030000|2022-05-02 14:33:50|4339.1|4330.1|4340.1|4331.1|4340.1|4331.1|4338.9|4329.9|0
1651502040000|2022-05-02 14:34:00|4340.2|4331.2|4340.8|4331.8|4340.8|4331.8|4340.1|4331.1|0
1651502050000|2022-05-02 14:34:10|4340.7|4331.7|4341|4332|4341.1|4332.1|4340.6|4331.6|0
1651502060000|2022-05-02 14:34:20|4340.9|4331.9|4340.4|4331.4|4341.5|4332.5|4340.4|4331.4|0
1651502070000|2022-05-02 14:34:30|4340.5|4331.5|4340.4|4331.4|4340.6|4331.6|4340.3|4331.3|0
1651502080000|2022-05-02 14:34:40|4340.2|4331.2|4340.8|4331.8|4340.9|4331.9|4340.1|4331.1|0
1651502090000|2022-05-02 14:34:50|4340.7|4331.7|4339|4330|4340.7|4331.7|4338.9|4329.9|0
1651502100000|2022-05-02 14:35:00|4338.9|4329.9|4340.3|4331.3|4341.1|4332.1|4338.8|4329.8|0
1651502110000|2022-05-02 14:35:10|4340.2|4331.2|4338.7|4329.7|4340.2|4331.2|4338.3|4329.3|0
1651502120000|2022-05-02 14:35:20|4338.8|4329.8|4339.9|4330.9|4340.3|4331.3|4338.6|4329.6|0
1651502130000|2022-05-02 14:35:30|4339.7|4330.7|4335.4|4326.4|4339.9|4330.9|4335.4|4326.4|0
1651502140000|2022-05-02 14:35:40|4335.3|4326.3|4334.1|4325.1|4335.4|4326.4|4333.7|4324.7|0
1651502150000|2022-05-02 14:35:50|4334.2|4325.2|4334.9|4325.9|4335.3|4326.3|4334.2|4325.2|0
1651502160000|2022-05-02 14:36:00|4335|4326|4333.1|4324.1|4335.1|4326.1|4332.6|4323.6|0
1651502170000|2022-05-02 14:36:10|4333.2|4324.2|4333.7|4324.7|4333.8|4324.8|4332.5|4323.5|0
1651502180000|2022-05-02 14:36:20|4333.6|4324.6|4333.5|4324.5|4333.8|4324.8|4332.8|4323.8|0
1651502190000|2022-05-02 14:36:30|4333.6|4324.6|4332.2|4323.2|4333.7|4324.7|4332.2|4323.2|0
1651502200000|2022-05-02 14:36:40|4332.3|4323.3|4332.4|4323.4|4333|4324|4332|4323|0
1651502210000|2022-05-02 14:36:50|4332.5|4323.5|4330.3|4321.3|4332.5|4323.5|4330.1|4321.1|0
1651502220000|2022-05-02 14:37:00|4330.4|4321.4|4331.3|4322.3|4331.4|4322.4|4330.3|4321.3|0
1651502230000|2022-05-02 14:37:10|4331.2|4322.2|4333.2|4324.2|4333.2|4324.2|4331.2|4322.2|0
1651502240000|2022-05-02 14:37:20|4333.3|4324.3|4332.2|4323.2|4333.5|4324.5|4331.9|4322.9|0
1651502250000|2022-05-02 14:37:30|4332.1|4323.1|4331.1|4322.1|4332.7|4323.7|4330.9|4321.9|0
1651502260000|2022-05-02 14:37:40|4330.9|4321.9|4331|4322|4331|4322|4330.6|4321.6|0
1651502270000|2022-05-02 14:37:50|4329.9|4320.9|4329.2|4320.2|4330|4321|4328.6|4319.6|0
1651502280000|2022-05-02 14:38:00|4329.1|4320.1|4328.7|4319.7|4329.4|4320.4|4328.2|4319.2|0
1651502290000|2022-05-02 14:38:10|4328.8|4319.8|4328.6|4319.6|4328.8|4319.8|4328.5|4319.5|0
1651502300000|2022-05-02 14:38:20|4328.5|4319.5|4328.5|4319.5|4328.9|4319.9|4328.5|4319.5|0
1651502310000|2022-05-02 14:38:30|4328.6|4319.6|4328.5|4319.5|4328.6|4319.6|4326.8|4317.8|0
1651502320000|2022-05-02 14:38:40|4328.8|4319.8|4329.3|4320.3|4329.3|4320.3|4328.7|4319.7|0
1651502330000|2022-05-02 14:38:50|4329.2|4320.2|4324.9|4315.9|4329.2|4320.2|4324.9|4315.9|0
1651502340000|2022-05-02 14:39:00|4324.8|4315.8|4323.5|4314.5|4324.9|4315.9|4322.9|4313.9|0
1651502350000|2022-05-02 14:39:10|4323.6|4314.6|4325.5|4316.5|4325.6|4316.6|4323.5|4314.5|0
1651502360000|2022-05-02 14:39:20|4325.6|4316.6|4323.1|4314.1|4327.2|4318.2|4323.1|4314.1|0
1651502370000|2022-05-02 14:39:30|4323|4314|4322.4|4313.4|4323|4314|4321.7|4312.7|0
1651502380000|2022-05-02 14:39:40|4322.5|4313.5|4323.9|4314.9|4324.2|4315.2|4322.5|4313.5|0
1651502390000|2022-05-02 14:39:50|4323.8|4314.8|4325.1|4316.1|4325.4|4316.4|4323.8|4314.8|0
1651502400000|2022-05-02 14:40:00|4325|4316|4325.8|4316.8|4325.8|4316.8|4325|4316|0
1651502410000|2022-05-02 14:40:10|4325.7|4316.7|4323.1|4314.1|4326|4317|4323.1|4314.1|0
1651502420000|2022-05-02 14:40:20|4323|4314|4322.8|4313.8|4323.2|4314.2|4322.8|4313.8|0
1651502430000|2022-05-02 14:40:30|4322.6|4313.6|4323.2|4314.2|4323.3|4314.3|4322.3|4313.3|0
1651502440000|2022-05-02 14:40:40|4322.7|4313.7|4323.9|4314.9|4323.9|4314.9|4322.3|4313.3|0
1651502450000|2022-05-02 14:40:50|4324|4315|4324.8|4315.8|4325.4|4316.4|4323.9|4314.9|0
1651502460000|2022-05-02 14:41:00|4324.9|4315.9|4326.9|4317.9|4326.9|4317.9|4324.8|4315.8|0
1651502470000|2022-05-02 14:41:10|4326.8|4317.8|4326.6|4317.6|4326.8|4317.8|4326.4|4317.4|0
1651502480000|2022-05-02 14:41:20|4326.4|4317.4|4324|4315|4326.6|4317.6|4323.8|4314.8|0
1651502490000|2022-05-02 14:41:30|4323.9|4314.9|4323.8|4314.8|4323.9|4314.9|4323.6|4314.6|0
1651502500000|2022-05-02 14:41:40|4323.9|4314.9|4325.5|4316.5|4325.5|4316.5|4323.9|4314.9|0
1651502510000|2022-05-02 14:41:50|4325.7|4316.7|4328.2|4319.2|4328.4|4319.4|4325.4|4316.4|0
1651502520000|2022-05-02 14:42:00|4328.1|4319.1|4328.2|4319.2|4328.5|4319.5|4327.8|4318.8|0
1651502530000|2022-05-02 14:42:10|4328.3|4319.3|4328.5|4319.5|4328.7|4319.7|4328.1|4319.1|0
1651502540000|2022-05-02 14:42:20|4328.6|4319.6|4329.3|4320.3|4329.6|4320.6|4328.5|4319.5|0
1651502550000|2022-05-02 14:42:30|4329.4|4320.4|4330.2|4321.2|4330.2|4321.2|4329.3|4320.3|0
1651502560000|2022-05-02 14:42:40|4330.3|4321.3|4332.9|4323.9|4333|4324|4330.3|4321.3|0
1651502570000|2022-05-02 14:42:50|4333|4324|4332|4323|4333.2|4324.2|4331.9|4322.9|0
1651502580000|2022-05-02 14:43:00|4331.9|4322.9|4332.8|4323.8|4333.1|4324.1|4331.7|4322.7|0
1651502590000|2022-05-02 14:43:10|4332.9|4323.9|4333.1|4324.1|4333.6|4324.6|4332.8|4323.8|0
1651502600000|2022-05-02 14:43:20|4332.9|4323.9|4333.1|4324.1|4333.1|4324.1|4332.8|4323.8|0
1651502610000|2022-05-02 14:43:30|4333.2|4324.2|4332.6|4323.6|4334.4|4325.4|4332.6|4323.6|0
1651502620000|2022-05-02 14:43:40|4332.8|4323.8|4332.4|4323.4|4332.9|4323.9|4332.4|4323.4|0
1651502630000|2022-05-02 14:43:50|4332.5|4323.5|4332|4323|4332.6|4323.6|4332|4323|0
1651502640000|2022-05-02 14:44:00|4332.1|4323.1|4329.2|4320.2|4332.1|4323.1|4328.9|4319.9|0
1651502650000|2022-05-02 14:44:10|4329.3|4320.3|4328.2|4319.2|4329.3|4320.3|4328|4319|0
1651502660000|2022-05-02 14:44:20|4328.4|4319.4|4327|4318|4328.4|4319.4|4327|4318|0
1651502670000|2022-05-02 14:44:30|4326.9|4317.9|4327|4318|4327.2|4318.2|4326.7|4317.7|0
1651502680000|2022-05-02 14:44:40|4326.9|4317.9|4324.4|4315.4|4327.1|4318.1|4324.4|4315.4|0
1651502690000|2022-05-02 14:44:50|4324.3|4315.3|4324.3|4315.3|4324.6|4315.6|4322.7|4313.7|0
1651502700000|2022-05-02 14:45:00|4324.2|4315.2|4322.8|4313.8|4324.3|4315.3|4322.3|4313.3|0
1651502710000|2022-05-02 14:45:10|4322.9|4313.9|4322.5|4313.5|4323.1|4314.1|4320.8|4311.8|0
1651502720000|2022-05-02 14:45:20|4322.6|4313.6|4321.7|4312.7|4322.6|4313.6|4321.4|4312.4|0
1651502730000|2022-05-02 14:45:30|4321.8|4312.8|4321.9|4312.9|4323|4314|4321.8|4312.8|0
1651502740000|2022-05-02 14:45:40|4322|4313|4322.1|4313.1|4322.5|4313.5|4321.9|4312.9|0
1651502750000|2022-05-02 14:45:50|4322.2|4313.2|4322.4|4313.4|4322.6|4313.6|4322.1|4313.1|0
1651502760000|2022-05-02 14:46:00|4322.5|4313.5|4321.5|4312.5|4322.7|4313.7|4321.1|4312.1|0
1651502770000|2022-05-02 14:46:10|4321.6|4312.6|4321.6|4312.6|4321.9|4312.9|4321.5|4312.5|0
1651502780000|2022-05-02 14:46:20|4321.5|4312.5|4321.5|4312.5|4322.1|4313.1|4321.3|4312.3|0
1651502790000|2022-05-02 14:46:30|4321.6|4312.6|4320.2|4311.2|4321.6|4312.6|4320.1|4311.1|0
1651502800000|2022-05-02 14:46:40|4320.1|4311.1|4320.1|4311.1|4320.2|4311.2|4320|4311|0
1651502810000|2022-05-02 14:46:50|4320.2|4311.2|4320.4|4311.4|4320.4|4311.4|4319.8|4310.8|0
1651502820000|2022-05-02 14:47:00|4320.3|4311.3|4317|4308|4320.3|4311.3|4316.9|4307.9|0
1651502830000|2022-05-02 14:47:10|4316.9|4307.9|4314.9|4305.9|4316.9|4307.9|4314.8|4305.8|0
1651502840000|2022-05-02 14:47:20|4315|4306|4314.9|4305.9|4315.3|4306.3|4314.9|4305.9|0
1651502850000|2022-05-02 14:47:30|4315.1|4306.1|4315.6|4306.6|4315.6|4306.6|4314.8|4305.8|0
1651502860000|2022-05-02 14:47:40|4315.5|4306.5|4315.4|4306.4|4315.6|4306.6|4315.3|4306.3|0
1651502870000|2022-05-02 14:47:50|4315.3|4306.3|4315.6|4306.6|4315.6|4306.6|4315|4306|0
1651502880000|2022-05-02 14:48:00|4315.5|4306.5|4314|4305|4315.6|4306.6|4313.8|4304.8|0
1651502890000|2022-05-02 14:48:10|4313.9|4304.9|4312.6|4303.6|4313.9|4304.9|4312.5|4303.5|0
1651502900000|2022-05-02 14:48:20|4312.7|4303.7|4312.8|4303.8|4313.1|4304.1|4312.5|4303.5|0
1651502910000|2022-05-02 14:48:30|4312.9|4303.9|4313.2|4304.2|4313.6|4304.6|4312.9|4303.9|0
1651502920000|2022-05-02 14:48:40|4313.3|4304.3|4313.2|4304.2|4313.3|4304.3|4312.8|4303.8|0
1651502930000|2022-05-02 14:48:50|4313.1|4304.1|4313|4304|4313.2|4304.2|4312.7|4303.7|0
1651502940000|2022-05-02 14:49:00|4312.8|4303.8|4312.8|4303.8|4313|4304|4312.5|4303.5|0
1651502950000|2022-05-02 14:49:10|4311.8|4302.8|4311.7|4302.7|4311.9|4302.9|4311.4|4302.4|0
1651502960000|2022-05-02 14:49:20|4311.6|4302.6|4311.6|4302.6|4311.8|4302.8|4311.3|4302.3|0
1651502970000|2022-05-02 14:49:30|4311.5|4302.5|4313.6|4304.6|4313.6|4304.6|4311.3|4302.3|0
1651502980000|2022-05-02 14:49:40|4313.7|4304.7|4315.2|4306.2|4315.4|4306.4|4313.7|4304.7|0
1651502990000|2022-05-02 14:49:50|4315.1|4306.1|4315.3|4306.3|4315.3|4306.3|4314.9|4305.9|0
1651503000000|2022-05-02 14:50:00|4315.4|4306.4|4315.1|4306.1|4316.5|4307.5|4315.1|4306.1|0
1651503010000|2022-05-02 14:50:10|4315|4306|4316.3|4307.3|4316.3|4307.3|4314.7|4305.7|0
1651503020000|2022-05-02 14:50:20|4316.2|4307.2|4312.8|4303.8|4316.2|4307.2|4312.8|4303.8|0
1651503030000|2022-05-02 14:50:30|4311.7|4302.7|4313.7|4304.7|4313.7|4304.7|4311.7|4302.7|0
1651503040000|2022-05-02 14:50:40|4313.8|4304.8|4314|4305|4314.1|4305.1|4313.6|4304.6|0
1651503050000|2022-05-02 14:50:50|4313.9|4304.9|4314.1|4305.1|4314.2|4305.2|4313.9|4304.9|0
1651503060000|2022-05-02 14:51:00|4314|4305|4313.1|4304.1|4314|4305|4313.1|4304.1|0
1651503070000|2022-05-02 14:51:10|4313|4304|4312.8|4303.8|4313.1|4304.1|4312.8|4303.8|0
1651503080000|2022-05-02 14:51:20|4312.9|4303.9|4312.5|4303.5|4312.9|4303.9|4312.4|4303.4|0
1651503090000|2022-05-02 14:51:30|4312.4|4303.4|4311.2|4302.2|4312.5|4303.5|4310.9|4301.9|0
1651503100000|2022-05-02 14:51:40|4311.1|4302.1|4311.3|4302.3|4311.4|4302.4|4311|4302|0
1651503110000|2022-05-02 14:51:50|4312.3|4303.3|4314.4|4305.4|4314.4|4305.4|4312.3|4303.3|0
1651503120000|2022-05-02 14:52:00|4315.4|4306.4|4315.6|4306.6|4316.3|4307.3|4315.4|4306.4|0
1651503130000|2022-05-02 14:52:10|4315.7|4306.7|4314.3|4305.3|4315.7|4306.7|4314|4305|0
1651503140000|2022-05-02 14:52:20|4314.2|4305.2|4313.3|4304.3|4314.2|4305.2|4313.2|4304.2|0
1651503150000|2022-05-02 14:52:30|4313.4|4304.4|4314.3|4305.3|4314.7|4305.7|4313.4|4304.4|0
1651503160000|2022-05-02 14:52:40|4314.2|4305.2|4314.7|4305.7|4314.8|4305.8|4314.2|4305.2|0
1651503170000|2022-05-02 14:52:50|4313.7|4304.7|4313.6|4304.6|4313.7|4304.7|4313.2|4304.2|0
1651503180000|2022-05-02 14:53:00|4313.5|4304.5|4311.1|4302.1|4313.5|4304.5|4311|4302|0
1651503190000|2022-05-02 14:53:10|4311.3|4302.3|4312.8|4303.8|4313.3|4304.3|4311.3|4302.3|0
1651503200000|2022-05-02 14:53:20|4312.7|4303.7|4312.7|4303.7|4313.1|4304.1|4312.6|4303.6|0
1651503210000|2022-05-02 14:53:30|4312.6|4303.6|4311|4302|4312.6|4303.6|4310.7|4301.7|0
1651503220000|2022-05-02 14:53:40|4310.9|4301.9|4311.2|4302.2|4311.2|4302.2|4310.8|4301.8|0
1651503230000|2022-05-02 14:53:50|4311.3|4302.3|4311|4302|4311.6|4302.6|4310.6|4301.6|0
1651503240000|2022-05-02 14:54:00|4311.1|4302.1|4309.6|4300.6|4311.1|4302.1|4309.6|4300.6|0
1651503250000|2022-05-02 14:54:10|4309.8|4300.8|4312|4303|4312|4303|4309.8|4300.8|0
1651503260000|2022-05-02 14:54:20|4311.9|4302.9|4312.1|4303.1|4312.2|4303.2|4311.7|4302.7|0
1651503270000|2022-05-02 14:54:30|4312|4303|4313.3|4304.3|4313.3|4304.3|4312|4303|0
1651503280000|2022-05-02 14:54:40|4313.8|4304.8|4312.8|4303.8|4313.9|4304.9|4312.8|4303.8|0
1651503290000|2022-05-02 14:54:50|4313|4304|4311.2|4302.2|4313|4304|4311.1|4302.1|0
1651503300000|2022-05-02 14:55:00|4311.1|4302.1|4309.2|4300.2|4311.2|4302.2|4309.1|4300.1|0
1651503310000|2022-05-02 14:55:10|4309|4300|4308.6|4299.6|4309|4300|4308|4299|0
1651503320000|2022-05-02 14:55:20|4308.5|4299.5|4308.5|4299.5|4308.9|4299.9|4308.4|4299.4|0
1651503330000|2022-05-02 14:55:30|4308.4|4299.4|4310.3|4301.3|4310.4|4301.4|4308.4|4299.4|0
1651503340000|2022-05-02 14:55:40|4310.2|4301.2|4310.7|4301.7|4312.2|4303.2|4310.2|4301.2|0
1651503350000|2022-05-02 14:55:50|4310.8|4301.8|4312.4|4303.4|4312.4|4303.4|4310.8|4301.8|0
1651503360000|2022-05-02 14:56:00|4312.5|4303.5|4314.9|4305.9|4315|4306|4312.5|4303.5|0
1651503370000|2022-05-02 14:56:10|4315|4306|4314.4|4305.4|4316.3|4307.3|4314.4|4305.4|0
1651503380000|2022-05-02 14:56:20|4314.2|4305.2|4312.8|4303.8|4314.2|4305.2|4312.6|4303.6|0
1651503390000|2022-05-02 14:56:30|4312.7|4303.7|4312.3|4303.3|4312.8|4303.8|4312.1|4303.1|0
1651503400000|2022-05-02 14:56:40|4312.2|4303.2|4309.6|4300.6|4312.2|4303.2|4309.4|4300.4|0
1651503410000|2022-05-02 14:56:50|4309.5|4300.5|4306.7|4297.7|4309.6|4300.6|4306.7|4297.7|0
1651503420000|2022-05-02 14:57:00|4306.8|4297.8|4304.5|4295.5|4306.8|4297.8|4304.4|4295.4|0
1651503430000|2022-05-02 14:57:10|4304.4|4295.4|4303.6|4294.6|4304.4|4295.4|4302.2|4293.2|0
1651503440000|2022-05-02 14:57:20|4303.7|4294.7|4302.4|4293.4|4303.9|4294.9|4302.4|4293.4|0
1651503450000|2022-05-02 14:57:30|4302.5|4293.5|4301.6|4292.6|4302.9|4293.9|4301.4|4292.4|0
1651503460000|2022-05-02 14:57:40|4301.5|4292.5|4301.6|4292.6|4302.1|4293.1|4301.4|4292.4|0
1651503470000|2022-05-02 14:57:50|4301.8|4292.8|4302|4293|4302.1|4293.1|4301.6|4292.6|0
1651503480000|2022-05-02 14:58:00|4302.1|4293.1|4302.2|4293.2|4302.2|4293.2|4301.7|4292.7|0
1651503490000|2022-05-02 14:58:10|4303.3|4294.3|4303|4294|4303.3|4294.3|4302.9|4293.9|0
1651503500000|2022-05-02 14:58:20|4302.9|4293.9|4303.6|4294.6|4303.6|4294.6|4302.9|4293.9|0
1651503510000|2022-05-02 14:58:30|4303.7|4294.7|4303.2|4294.2|4303.9|4294.9|4303.1|4294.1|0
1651503520000|2022-05-02 14:58:40|4303.4|4294.4|4303.2|4294.2|4303.8|4294.8|4303.2|4294.2|0
1651503530000|2022-05-02 14:58:50|4303.1|4294.1|4303.4|4294.4|4303.5|4294.5|4302.9|4293.9|0
1651503540000|2022-05-02 14:59:00|4303.3|4294.3|4304.4|4295.4|4304.4|4295.4|4302.9|4293.9|0
1651503550000|2022-05-02 14:59:10|4304.3|4295.3|4304.3|4295.3|4304.5|4295.5|4304.1|4295.1|0
1651503560000|2022-05-02 14:59:20|4304.4|4295.4|4305|4296|4305.7|4296.7|4304.4|4295.4|0
1651503570000|2022-05-02 14:59:30|4304.9|4295.9|4304.7|4295.7|4305.2|4296.2|4304.7|4295.7|0
1651503580000|2022-05-02 14:59:40|4303.7|4294.7|4303.2|4294.2|4303.7|4294.7|4303|4294|0
1651503590000|2022-05-02 14:59:50|4303.1|4294.1|4303.2|4294.2|4303.4|4294.4|4302.9|4293.9|0
1651503600000|2022-05-02 15:00:00|4303.3|4294.3|4302.3|4293.3|4303.9|4294.9|4301.9|4292.9|0
1651503610000|2022-05-02 15:00:10|4302.4|4293.4|4301.3|4292.3|4302.5|4293.5|4301.3|4292.3|0
1651503620000|2022-05-02 15:00:20|4301.4|4292.4|4301.5|4292.5|4301.5|4292.5|4301.1|4292.1|0
1651503630000|2022-05-02 15:00:30|4301.8|4292.8|4301.5|4292.5|4301.8|4292.8|4300.9|4291.9|0
1651503640000|2022-05-02 15:00:40|4301.4|4292.4|4298.1|4289.1|4301.4|4292.4|4298.1|4289.1|0
1651503650000|2022-05-02 15:00:50|4298|4289|4297|4288|4298.2|4289.2|4296.9|4287.9|0
1651503660000|2022-05-02 15:01:00|4296.9|4287.9|4298.7|4289.7|4298.7|4289.7|4296.9|4287.9|0
1651503670000|2022-05-02 15:01:10|4298.6|4289.6|4298.1|4289.1|4299.5|4290.5|4298|4289|0
1651503680000|2022-05-02 15:01:20|4298.2|4289.2|4298|4289|4298.4|4289.4|4297.9|4288.9|0
1651503690000|2022-05-02 15:01:30|4297.9|4288.9|4297.1|4288.1|4298.4|4289.4|4297|4288|0
1651503700000|2022-05-02 15:01:40|4297.2|4288.2|4296.8|4287.8|4297.2|4288.2|4296.6|4287.6|0
1651503710000|2022-05-02 15:01:50|4296.9|4287.9|4296.6|4287.6|4297.1|4288.1|4296.6|4287.6|0
1651503720000|2022-05-02 15:02:00|4296.5|4287.5|4296.6|4287.6|4297|4288|4296.4|4287.4|0
1651503730000|2022-05-02 15:02:10|4296.4|4287.4|4299|4290|4299.1|4290.1|4295.9|4286.9|0
1651503740000|2022-05-02 15:02:20|4298.9|4289.9|4299.1|4290.1|4300.4|4291.4|4298.8|4289.8|0
1651503750000|2022-05-02 15:02:30|4298.9|4289.9|4298.9|4289.9|4299|4290|4298.7|4289.7|0
1651503760000|2022-05-02 15:02:40|4299|4290|4299.2|4290.2|4299.6|4290.6|4298.9|4289.9|0
1651503770000|2022-05-02 15:02:50|4299.1|4290.1|4298.7|4289.7|4299.2|4290.2|4298.7|4289.7|0
1651503780000|2022-05-02 15:03:00|4298.6|4289.6|4299.6|4290.6|4299.8|4290.8|4298.5|4289.5|0
1651503790000|2022-05-02 15:03:10|4299.7|4290.7|4297.9|4288.9|4299.8|4290.8|4297.9|4288.9|0
1651503800000|2022-05-02 15:03:20|4297.8|4288.8|4296.1|4287.1|4297.8|4288.8|4295.8|4286.8|0
1651503810000|2022-05-02 15:03:30|4296.2|4287.2|4294.3|4285.3|4296.3|4287.3|4294.3|4285.3|0
1651503820000|2022-05-02 15:03:40|4294.2|4285.2|4295.2|4286.2|4295.4|4286.4|4294.2|4285.2|0
1651503830000|2022-05-02 15:03:50|4295.3|4286.3|4293.8|4284.8|4295.4|4286.4|4293.8|4284.8|0
1651503840000|2022-05-02 15:04:00|4293.7|4284.7|4293.3|4284.3|4293.8|4284.8|4293.3|4284.3|0
1651503850000|2022-05-02 15:04:10|4293.4|4284.4|4293.6|4284.6|4293.9|4284.9|4293.3|4284.3|0
1651503860000|2022-05-02 15:04:20|4293.4|4284.4|4292.9|4283.9|4293.6|4284.6|4292.9|4283.9|0
1651503870000|2022-05-02 15:04:30|4293|4284|4292.4|4283.4|4293|4284|4292.3|4283.3|0
1651503880000|2022-05-02 15:04:40|4292.5|4283.5|4292.3|4283.3|4292.5|4283.5|4292.2|4283.2|0
1651503890000|2022-05-02 15:04:50|4292.5|4283.5|4292.2|4283.2|4292.5|4283.5|4292.1|4283.1|0
1651503900000|2022-05-02 15:05:00|4291.7|4282.7|4291.8|4282.8|4291.9|4282.9|4291.4|4282.4|0
1651503910000|2022-05-02 15:05:10|4291.9|4282.9|4291.9|4282.9|4291.9|4282.9|4291.6|4282.6|0
1651503920000|2022-05-02 15:05:20|4291.8|4282.8|4293.6|4284.6|4293.6|4284.6|4291.8|4282.8|0
1651503930000|2022-05-02 15:05:30|4293.5|4284.5|4292.3|4283.3|4293.6|4284.6|4292|4283|0
1651503940000|2022-05-02 15:05:40|4292.4|4283.4|4292.9|4283.9|4293|4284|4292.2|4283.2|0
1651503950000|2022-05-02 15:05:50|4292.8|4283.8|4292.7|4283.7|4292.9|4283.9|4292.5|4283.5|0
1651503960000|2022-05-02 15:06:00|4292.5|4283.5|4294.7|4285.7|4294.8|4285.8|4291.5|4282.5|0
1651503970000|2022-05-02 15:06:10|4294.6|4285.6|4295|4286|4295|4286|4294.4|4285.4|0
1651503980000|2022-05-02 15:06:20|4295.1|4286.1|4295.7|4286.7|4296.2|4287.2|4295.1|4286.1|0
1651503990000|2022-05-02 15:06:30|4295.8|4286.8|4298.7|4289.7|4298.9|4289.9|4295.6|4286.6|0
1651504000000|2022-05-02 15:06:40|4298.6|4289.6|4297.7|4288.7|4298.6|4289.6|4297.7|4288.7|0
1651504010000|2022-05-02 15:06:50|4297.8|4288.8|4297.8|4288.8|4297.9|4288.9|4297.2|4288.2|0
1651504020000|2022-05-02 15:07:00|4298|4289|4298.3|4289.3|4298.3|4289.3|4298|4289|0
1651504030000|2022-05-02 15:07:10|4298.2|4289.2|4297.6|4288.6|4298.2|4289.2|4297.5|4288.5|0
1651504040000|2022-05-02 15:07:20|4297.5|4288.5|4296.7|4287.7|4297.7|4288.7|4296.3|4287.3|0
1651504050000|2022-05-02 15:07:30|4296.6|4287.6|4297.7|4288.7|4298.1|4289.1|4296.6|4287.6|0
1651504060000|2022-05-02 15:07:40|4297.6|4288.6|4295.1|4286.1|4297.6|4288.6|4295|4286|0
1651504070000|2022-05-02 15:07:50|4295.2|4286.2|4295.6|4286.6|4295.6|4286.6|4295.1|4286.1|0
1651504080000|2022-05-02 15:08:00|4295.5|4286.5|4295.3|4286.3|4295.5|4286.5|4295|4286|0
1651504090000|2022-05-02 15:08:10|4295.2|4286.2|4296.3|4287.3|4297.2|4288.2|4295.2|4286.2|0
1651504100000|2022-05-02 15:08:20|4296.2|4287.2|4294.4|4285.4|4296.2|4287.2|4294.4|4285.4|0
1651504110000|2022-05-02 15:08:30|4294.5|4285.5|4294.5|4285.5|4294.7|4285.7|4294.3|4285.3|0
1651504120000|2022-05-02 15:08:40|4294.6|4285.6|4295.1|4286.1|4295.1|4286.1|4294.5|4285.5|0
1651504130000|2022-05-02 15:08:50|4295|4286|4294.9|4285.9|4295|4286|4294.6|4285.6|0
1651504140000|2022-05-02 15:09:00|4295.1|4286.1|4296.6|4287.6|4296.6|4287.6|4294.8|4285.8|0
1651504150000|2022-05-02 15:09:10|4296.5|4287.5|4296.1|4287.1|4296.5|4287.5|4295.9|4286.9|0
1651504160000|2022-05-02 15:09:20|4296|4287|4296.2|4287.2|4296.2|4287.2|4295.9|4286.9|0
1651504170000|2022-05-02 15:09:30|4296.3|4287.3|4296.3|4287.3|4296.3|4287.3|4296|4287|0
1651504180000|2022-05-02 15:09:40|4296.2|4287.2|4297.4|4288.4|4298.1|4289.1|4296.2|4287.2|0
1651504190000|2022-05-02 15:09:50|4297.3|4288.3|4297.7|4288.7|4297.8|4288.8|4297.3|4288.3|0
1651504200000|2022-05-02 15:10:00|4297.9|4288.9|4300.5|4291.5|4301.1|4292.1|4297.8|4288.8|0
1651504210000|2022-05-02 15:10:10|4300.7|4291.7|4300.2|4291.2|4300.7|4291.7|4300.2|4291.2|0
1651504220000|2022-05-02 15:10:20|4300.3|4291.3|4299.8|4290.8|4300.4|4291.4|4299.6|4290.6|0
1651504230000|2022-05-02 15:10:30|4299.9|4290.9|4300.7|4291.7|4301|4292|4299.6|4290.6|0
1651504240000|2022-05-02 15:10:40|4300.6|4291.6|4300.6|4291.6|4301.3|4292.3|4300.4|4291.4|0
1651504250000|2022-05-02 15:10:50|4300.5|4291.5|4301.3|4292.3|4301.3|4292.3|4300.4|4291.4|0
1651504260000|2022-05-02 15:11:00|4301.4|4292.4|4300.9|4291.9|4301.9|4292.9|4300.5|4291.5|0
1651504270000|2022-05-02 15:11:10|4300.8|4291.8|4299.4|4290.4|4300.9|4291.9|4299.1|4290.1|0
1651504280000|2022-05-02 15:11:20|4299.5|4290.5|4299.8|4290.8|4299.8|4290.8|4299.4|4290.4|0
1651504290000|2022-05-02 15:11:30|4299.9|4290.9|4298.3|4289.3|4299.9|4290.9|4298.1|4289.1|0
1651504300000|2022-05-02 15:11:40|4298.4|4289.4|4298.8|4289.8|4298.8|4289.8|4298.3|4289.3|0
1651504310000|2022-05-02 15:11:50|4298.7|4289.7|4300|4291|4300.8|4291.8|4298.7|4289.7|0
1651504320000|2022-05-02 15:12:00|4299.9|4290.9|4300.4|4291.4|4300.9|4291.9|4299.9|4290.9|0
1651504330000|2022-05-02 15:12:10|4300.5|4291.5|4301|4292|4301|4292|4300.3|4291.3|0
1651504340000|2022-05-02 15:12:20|4300.9|4291.9|4300.8|4291.8|4301.1|4292.1|4300.8|4291.8|0
1651504350000|2022-05-02 15:12:30|4301.8|4292.8|4303.2|4294.2|4303.4|4294.4|4301.8|4292.8|0
1651504360000|2022-05-02 15:12:40|4303|4294|4303.1|4294.1|4303.2|4294.2|4302.6|4293.6|0
1651504370000|2022-05-02 15:12:50|4303.2|4294.2|4302.6|4293.6|4303.2|4294.2|4302.3|4293.3|0
1651504380000|2022-05-02 15:13:00|4302.5|4293.5|4302.3|4293.3|4302.8|4293.8|4302.2|4293.2|0
1651504390000|2022-05-02 15:13:10|4302.2|4293.2|4306.1|4297.1|4306.3|4297.3|4302.2|4293.2|0
1651504400000|2022-05-02 15:13:20|4306.6|4297.6|4305.8|4296.8|4306.9|4297.9|4305.8|4296.8|0
1651504410000|2022-05-02 15:13:30|4305.7|4296.7|4305.3|4296.3|4305.7|4296.7|4305.2|4296.2|0
1651504420000|2022-05-02 15:13:40|4305.4|4296.4|4304.1|4295.1|4305.4|4296.4|4304|4295|0
1651504430000|2022-05-02 15:13:50|4304.2|4295.2|4304.3|4295.3|4304.5|4295.5|4304.1|4295.1|0
1651504440000|2022-05-02 15:14:00|4304.4|4295.4|4304.3|4295.3|4304.5|4295.5|4303.8|4294.8|0
1651504450000|2022-05-02 15:14:10|4304.4|4295.4|4304.6|4295.6|4304.8|4295.8|4304.4|4295.4|0
1651504460000|2022-05-02 15:14:20|4304.7|4295.7|4304.8|4295.8|4304.9|4295.9|4304.6|4295.6|0
1651504470000|2022-05-02 15:14:30|4304.7|4295.7|4304.8|4295.8|4304.8|4295.8|4304.5|4295.5|0
1651504480000|2022-05-02 15:14:40|4304.9|4295.9|4305.2|4296.2|4305.2|4296.2|4304.7|4295.7|0
1651504490000|2022-05-02 15:14:50|4305.1|4296.1|4308|4299|4308|4299|4305|4296|0
1651504500000|2022-05-02 15:15:00|4307.9|4298.9|4305.9|4296.9|4308|4299|4305.9|4296.9|0
1651504510000|2022-05-02 15:15:10|4306|4297|4304.5|4295.5|4306.2|4297.2|4304.3|4295.3|0
1651504520000|2022-05-02 15:15:20|4304.6|4295.6|4303.7|4294.7|4304.9|4295.9|4303.5|4294.5|0
1651504530000|2022-05-02 15:15:30|4303.9|4294.9|4303.1|4294.1|4304.1|4295.1|4302.9|4293.9|0
1651504540000|2022-05-02 15:15:40|4303.2|4294.2|4302.2|4293.2|4303.3|4294.3|4302.2|4293.2|0
1651504550000|2022-05-02 15:15:50|4302.1|4293.1|4300|4291|4302.1|4293.1|4300|4291|0
1651504560000|2022-05-02 15:16:00|4299|4290|4295.7|4286.7|4299|4290|4295.4|4286.4|0
1651504570000|2022-05-02 15:16:10|4295.6|4286.6|4295.7|4286.7|4295.9|4286.9|4295.6|4286.6|0
1651504580000|2022-05-02 15:16:20|4295.5|4286.5|4295.4|4286.4|4295.7|4286.7|4295.2|4286.2|0
1651504590000|2022-05-02 15:16:30|4295.3|4286.3|4296.5|4287.5|4296.7|4287.7|4294.9|4285.9|0
1651504600000|2022-05-02 15:16:40|4296.3|4287.3|4296|4287|4296.3|4287.3|4295.8|4286.8|0
1651504610000|2022-05-02 15:16:50|4295.9|4286.9|4295|4286|4296.2|4287.2|4294.6|4285.6|0
1651504620000|2022-05-02 15:17:00|4294.8|4285.8|4291.8|4282.8|4294.9|4285.9|4291.7|4282.7|0
1651504630000|2022-05-02 15:17:10|4291.7|4282.7|4290|4281|4291.7|4282.7|4289.9|4280.9|0
1651504640000|2022-05-02 15:17:20|4290.1|4281.1|4288.8|4279.8|4290.2|4281.2|4288.8|4279.8|0
1651504650000|2022-05-02 15:17:30|4288.9|4279.9|4288.5|4279.5|4289|4280|4287.6|4278.6|0
1651504660000|2022-05-02 15:17:40|4288.4|4279.4|4286.9|4277.9|4288.4|4279.4|4286.8|4277.8|0
1651504670000|2022-05-02 15:17:50|4286.8|4277.8|4285.7|4276.7|4286.8|4277.8|4285.4|4276.4|0
1651504680000|2022-05-02 15:18:00|4285.8|4276.8|4285.5|4276.5|4285.9|4276.9|4285.5|4276.5|0
1651504690000|2022-05-02 15:18:10|4285.4|4276.4|4284.5|4275.5|4285.5|4276.5|4284.3|4275.3|0
1651504700000|2022-05-02 15:18:20|4284.6|4275.6|4284.8|4275.8|4285.8|4276.8|4284.6|4275.6|0
1651504710000|2022-05-02 15:18:30|4284.6|4275.6|4286.4|4277.4|4286.4|4277.4|4284.4|4275.4|0
1651504720000|2022-05-02 15:18:40|4286.5|4277.5|4286.3|4277.3|4286.7|4277.7|4286.3|4277.3|0
1651504730000|2022-05-02 15:18:50|4286.5|4277.5|4287.4|4278.4|4287.6|4278.6|4286.5|4277.5|0
1651504740000|2022-05-02 15:19:00|4287.6|4278.6|4289|4280|4289.2|4280.2|4287.4|4278.4|0
1651504750000|2022-05-02 15:19:10|4288.9|4279.9|4290.3|4281.3|4290.5|4281.5|4288.9|4279.9|0
1651504760000|2022-05-02 15:19:20|4290.2|4281.2|4288.7|4279.7|4290.4|4281.4|4288.7|4279.7|0
1651504770000|2022-05-02 15:19:30|4288.6|4279.6|4287.7|4278.7|4288.6|4279.6|4287.1|4278.1|0
1651504780000|2022-05-02 15:19:40|4287.6|4278.6|4287.6|4278.6|4287.8|4278.8|4287.3|4278.3|0
1651504790000|2022-05-02 15:19:50|4289.4|4280.4|4288.3|4279.3|4289.4|4280.4|4287.9|4278.9|0
1651504800000|2022-05-02 15:20:00|4288.2|4279.2|4287.9|4278.9|4288.2|4279.2|4287.8|4278.8|0
1651504810000|2022-05-02 15:20:10|4287.8|4278.8|4287.8|4278.8|4288.2|4279.2|4287.8|4278.8|0
1651504820000|2022-05-02 15:20:20|4287.7|4278.7|4287.9|4278.9|4288.1|4279.1|4287.6|4278.6|0
1651504830000|2022-05-02 15:20:30|4288|4279|4287.9|4278.9|4288.4|4279.4|4287.9|4278.9|0
1651504840000|2022-05-02 15:20:40|4287.8|4278.8|4287.7|4278.7|4287.9|4278.9|4287.5|4278.5|0
1651504850000|2022-05-02 15:20:50|4287.6|4278.6|4288.3|4279.3|4288.3|4279.3|4286.2|4277.2|0
1651504860000|2022-05-02 15:21:00|4288.2|4279.2|4288|4279|4288.3|4279.3|4287.7|4278.7|0
1651504870000|2022-05-02 15:21:10|4288.1|4279.1|4289.6|4280.6|4289.6|4280.6|4287.6|4278.6|0
1651504880000|2022-05-02 15:21:20|4289.7|4280.7|4291.2|4282.2|4291.2|4282.2|4289.6|4280.6|0
1651504890000|2022-05-02 15:21:30|4291.1|4282.1|4291.7|4282.7|4292.5|4283.5|4291.1|4282.1|0
1651504900000|2022-05-02 15:21:40|4291.6|4282.6|4291.6|4282.6|4291.7|4282.7|4291.4|4282.4|0
1651504910000|2022-05-02 15:21:50|4291.5|4282.5|4294.1|4285.1|4294.1|4285.1|4291.2|4282.2|0
1651504920000|2022-05-02 15:22:00|4294.4|4285.4|4294.2|4285.2|4294.4|4285.4|4292.8|4283.8|0
1651504930000|2022-05-02 15:22:10|4294.3|4285.3|4293.6|4284.6|4294.4|4285.4|4293.6|4284.6|0
1651504940000|2022-05-02 15:22:20|4293.7|4284.7|4294.7|4285.7|4295.3|4286.3|4293|4284|0
1651504950000|2022-05-02 15:22:30|4294.6|4285.6|4292.8|4283.8|4294.6|4285.6|4292.8|4283.8|0
1651504960000|2022-05-02 15:22:40|4292.7|4283.7|4293.7|4284.7|4294|4285|4292.2|4283.2|0
1651504970000|2022-05-02 15:22:50|4293.8|4284.8|4295|4286|4295.3|4286.3|4293.8|4284.8|0
1651504980000|2022-05-02 15:23:00|4294.9|4285.9|4294.5|4285.5|4295|4286|4294.4|4285.4|0
1651504990000|2022-05-02 15:23:10|4294.4|4285.4|4295.9|4286.9|4296|4287|4294.3|4285.3|0
1651505000000|2022-05-02 15:23:20|4295.8|4286.8|4295.7|4286.7|4296|4287|4295.4|4286.4|0
1651505010000|2022-05-02 15:23:30|4294.7|4285.7|4294.3|4285.3|4294.7|4285.7|4294.2|4285.2|0
1651505020000|2022-05-02 15:23:40|4294.4|4285.4|4294.1|4285.1|4294.6|4285.6|4293.9|4284.9|0
1651505030000|2022-05-02 15:23:50|4294|4285|4294.7|4285.7|4294.8|4285.8|4293.9|4284.9|0
1651505040000|2022-05-02 15:24:00|4294.6|4285.6|4293.3|4284.3|4294.7|4285.7|4293.1|4284.1|0
1651505050000|2022-05-02 15:24:10|4293.4|4284.4|4293.5|4284.5|4294|4285|4293.4|4284.4|0
1651505060000|2022-05-02 15:24:20|4293.4|4284.4|4293.1|4284.1|4293.5|4284.5|4293|4284|0
1651505070000|2022-05-02 15:24:30|4293.2|4284.2|4295.1|4286.1|4295.1|4286.1|4293|4284|0
1651505080000|2022-05-02 15:24:40|4295|4286|4295|4286|4295.2|4286.2|4294.7|4285.7|0
1651505090000|2022-05-02 15:24:50|4294.9|4285.9|4296.6|4287.6|4296.6|4287.6|4294.9|4285.9|0
1651505100000|2022-05-02 15:25:00|4296.5|4287.5|4295.6|4286.6|4296.5|4287.5|4294.4|4285.4|0
1651505110000|2022-05-02 15:25:10|4295.5|4286.5|4295.3|4286.3|4295.8|4286.8|4295.3|4286.3|0
1651505120000|2022-05-02 15:25:20|4295.2|4286.2|4293.3|4284.3|4295.2|4286.2|4292.9|4283.9|0
1651505130000|2022-05-02 15:25:30|4293.9|4284.9|4294.2|4285.2|4294.4|4285.4|4293.9|4284.9|0
1651505140000|2022-05-02 15:25:40|4294.1|4285.1|4295.4|4286.4|4295.4|4286.4|4293.9|4284.9|0
1651505150000|2022-05-02 15:25:50|4295.5|4286.5|4300.6|4291.6|4301.6|4292.6|4295.5|4286.5|0
1651505160000|2022-05-02 15:26:00|4301.7|4292.7|4303.3|4294.3|4303.5|4294.5|4301.7|4292.7|0
1651505170000|2022-05-02 15:26:10|4303.2|4294.2|4303.5|4294.5|4303.6|4294.6|4302.3|4293.3|0
1651505180000|2022-05-02 15:26:20|4303.6|4294.6|4304.5|4295.5|4304.5|4295.5|4303.2|4294.2|0
1651505190000|2022-05-02 15:26:30|4304.4|4295.4|4302.1|4293.1|4304.5|4295.5|4302.1|4293.1|0
1651505200000|2022-05-02 15:26:40|4301.9|4292.9|4301.2|4292.2|4301.9|4292.9|4300.6|4291.6|0
1651505210000|2022-05-02 15:26:50|4301.3|4292.3|4301.4|4292.4|4301.6|4292.6|4301.2|4292.2|0
1651505220000|2022-05-02 15:27:00|4301.3|4292.3|4299.5|4290.5|4301.3|4292.3|4299.5|4290.5|0
1651505230000|2022-05-02 15:27:10|4298.4|4289.4|4296.2|4287.2|4298.4|4289.4|4295.9|4286.9|0
1651505240000|2022-05-02 15:27:20|4296.1|4287.1|4293.9|4284.9|4296.2|4287.2|4293.8|4284.8|0
1651505250000|2022-05-02 15:27:30|4294|4285|4295.1|4286.1|4296.1|4287.1|4293.3|4284.3|0
1651505260000|2022-05-02 15:27:40|4294.6|4285.6|4293.9|4284.9|4294.6|4285.6|4293.9|4284.9|0
1651505270000|2022-05-02 15:27:50|4294|4285|4292.8|4283.8|4294.2|4285.2|4292.8|4283.8|0
1651505280000|2022-05-02 15:28:00|4292.7|4283.7|4292.8|4283.8|4293.1|4284.1|4292.6|4283.6|0
1651505290000|2022-05-02 15:28:10|4292.9|4283.9|4294.3|4285.3|4294.3|4285.3|4292.8|4283.8|0
1651505300000|2022-05-02 15:28:20|4294.4|4285.4|4295.8|4286.8|4295.9|4286.9|4294.3|4285.3|0
1651505310000|2022-05-02 15:28:30|4295.7|4286.7|4295.8|4286.8|4296|4287|4295.4|4286.4|0
1651505320000|2022-05-02 15:28:40|4296|4287|4298|4289|4298|4289|4295.8|4286.8|0
1651505330000|2022-05-02 15:28:50|4298.5|4289.5|4297.8|4288.8|4298.5|4289.5|4297.6|4288.6|0
1651505340000|2022-05-02 15:29:00|4297.6|4288.6|4296|4287|4297.6|4288.6|4295.8|4286.8|0
1651505350000|2022-05-02 15:29:10|4296.1|4287.1|4293|4284|4296.1|4287.1|4292.8|4283.8|0
1651505360000|2022-05-02 15:29:20|4292.9|4283.9|4292.9|4283.9|4293.3|4284.3|4292.6|4283.6|0
1651505370000|2022-05-02 15:29:30|4293|4284|4293|4284|4293.2|4284.2|4292.7|4283.7|0
1651505380000|2022-05-02 15:29:40|4292.9|4283.9|4293.8|4284.8|4293.8|4284.8|4292.8|4283.8|0
1651505390000|2022-05-02 15:29:50|4293.6|4284.6|4296|4287|4296.1|4287.1|4293.5|4284.5|0
1651505400000|2022-05-02 15:30:00|4296.1|4287.1|4296.5|4287.5|4296.5|4287.5|4295.7|4286.7|0
1651505410000|2022-05-02 15:30:10|4296.6|4287.6|4296.4|4287.4|4296.6|4287.6|4295|4286|0
1651505420000|2022-05-02 15:30:20|4296.2|4287.2|4295.9|4286.9|4297.3|4288.3|4295.7|4286.7|0
1651505430000|2022-05-02 15:30:30|4295.8|4286.8|4294.3|4285.3|4295.8|4286.8|4294.2|4285.2|0
1651505440000|2022-05-02 15:30:40|4294.4|4285.4|4293.1|4284.1|4294.4|4285.4|4293.1|4284.1|0
1651505450000|2022-05-02 15:30:50|4293.2|4284.2|4292.9|4283.9|4293.2|4284.2|4292.4|4283.4|0
1651505460000|2022-05-02 15:31:00|4292.8|4283.8|4292.6|4283.6|4293.2|4284.2|4292.5|4283.5|0
1651505470000|2022-05-02 15:31:10|4292.5|4283.5|4292.5|4283.5|4293.3|4284.3|4292.5|4283.5|0
1651505480000|2022-05-02 15:31:20|4292.4|4283.4|4290.5|4281.5|4292.4|4283.4|4290|4281|0
1651505490000|2022-05-02 15:31:30|4290.8|4281.8|4290.7|4281.7|4292|4283|4290.6|4281.6|0
1651505500000|2022-05-02 15:31:40|4290.8|4281.8|4291.4|4282.4|4291.6|4282.6|4290.5|4281.5|0
1651505510000|2022-05-02 15:31:50|4291.2|4282.2|4290.8|4281.8|4291.2|4282.2|4290|4281|0
1651505520000|2022-05-02 15:32:00|4290.7|4281.7|4287.8|4278.8|4290.7|4281.7|4287.8|4278.8|0
1651505530000|2022-05-02 15:32:10|4287.9|4278.9|4287.7|4278.7|4288.4|4279.4|4287.6|4278.6|0
1651505540000|2022-05-02 15:32:20|4287.6|4278.6|4289|4280|4289|4280|4287.6|4278.6|0
1651505550000|2022-05-02 15:32:30|4288.9|4279.9|4288.3|4279.3|4289.1|4280.1|4288.1|4279.1|0
1651505560000|2022-05-02 15:32:40|4288.2|4279.2|4289.6|4280.6|4289.6|4280.6|4287|4278|0
1651505570000|2022-05-02 15:32:50|4289.7|4280.7|4293.1|4284.1|4293.8|4284.8|4289.5|4280.5|0
1651505580000|2022-05-02 15:33:00|4293|4284|4293.4|4284.4|4293.5|4284.5|4292.8|4283.8|0
1651505590000|2022-05-02 15:33:10|4293.5|4284.5|4296.5|4287.5|4297.2|4288.2|4293.5|4284.5|0
1651505600000|2022-05-02 15:33:20|4296.6|4287.6|4295.5|4286.5|4296.6|4287.6|4294.9|4285.9|0
1651505610000|2022-05-02 15:33:30|4295.4|4286.4|4295.7|4286.7|4295.9|4286.9|4295.1|4286.1|0
1651505620000|2022-05-02 15:33:40|4295.8|4286.8|4295.9|4286.9|4296.7|4287.7|4295.5|4286.5|0
1651505630000|2022-05-02 15:33:50|4295.8|4286.8|4295.4|4286.4|4296|4287|4294.5|4285.5|0
1651505640000|2022-05-02 15:34:00|4295.3|4286.3|4298.9|4289.9|4299|4290|4295.2|4286.2|0
1651505650000|2022-05-02 15:34:10|4298.8|4289.8|4297.4|4288.4|4298.8|4289.8|4297.2|4288.2|0
1651505660000|2022-05-02 15:34:20|4297.5|4288.5|4296.9|4287.9|4297.6|4288.6|4296.7|4287.7|0
1651505670000|2022-05-02 15:34:30|4296.8|4287.8|4295.5|4286.5|4296.8|4287.8|4295.1|4286.1|0
1651505680000|2022-05-02 15:34:40|4295.4|4286.4|4295.4|4286.4|4295.6|4286.6|4295.2|4286.2|0
1651505690000|2022-05-02 15:34:50|4295.5|4286.5|4298.1|4289.1|4298.2|4289.2|4295.5|4286.5|0
1651505700000|2022-05-02 15:35:00|4298|4289|4298.1|4289.1|4300.1|4291.1|4297.8|4288.8|0
1651505710000|2022-05-02 15:35:10|4298.2|4289.2|4297.7|4288.7|4299.4|4290.4|4297.7|4288.7|0
1651505720000|2022-05-02 15:35:20|4297.6|4288.6|4297.4|4288.4|4297.8|4288.8|4297.4|4288.4|0
1651505730000|2022-05-02 15:35:30|4297.5|4288.5|4297.1|4288.1|4297.9|4288.9|4296.6|4287.6|0
1651505740000|2022-05-02 15:35:40|4297.2|4288.2|4296.9|4287.9|4297.2|4288.2|4296.4|4287.4|0
1651505750000|2022-05-02 15:35:50|4296.8|4287.8|4295.2|4286.2|4296.8|4287.8|4294.5|4285.5|0
1651505760000|2022-05-02 15:36:00|4295.3|4286.3|4295.7|4286.7|4296|4287|4295.3|4286.3|0
1651505770000|2022-05-02 15:36:10|4295.6|4286.6|4298.6|4289.6|4298.8|4289.8|4295.6|4286.6|0
1651505780000|2022-05-02 15:36:20|4298.7|4289.7|4299|4290|4299.3|4290.3|4297.4|4288.4|0
1651505790000|2022-05-02 15:36:30|4298.9|4289.9|4300.5|4291.5|4300.7|4291.7|4298.8|4289.8|0
1651505800000|2022-05-02 15:36:40|4300.6|4291.6|4301|4292|4301.1|4292.1|4300.6|4291.6|0
1651505810000|2022-05-02 15:36:50|4300.9|4291.9|4301|4292|4301|4292|4300.7|4291.7|0
1651505820000|2022-05-02 15:37:00|4300.9|4291.9|4300.9|4291.9|4301.1|4292.1|4300.9|4291.9|0
1651505830000|2022-05-02 15:37:10|4301|4292|4300.9|4291.9|4301.1|4292.1|4300.5|4291.5|0
1651505840000|2022-05-02 15:37:20|4300.8|4291.8|4301|4292|4301.1|4292.1|4300.8|4291.8|0
1651505850000|2022-05-02 15:37:30|4300.9|4291.9|4300.7|4291.7|4300.9|4291.9|4300.4|4291.4|0
1651505860000|2022-05-02 15:37:40|4300.8|4291.8|4301|4292|4301|4292|4300.6|4291.6|0
1651505870000|2022-05-02 15:37:50|4300.7|4291.7|4300.7|4291.7|4301|4292|4300.6|4291.6|0
1651505880000|2022-05-02 15:38:00|4300.8|4291.8|4301|4292|4301|4292|4300.7|4291.7|0
1651505890000|2022-05-02 15:38:10|4300.9|4291.9|4301|4292|4301.6|4292.6|4300.7|4291.7|0
1651505900000|2022-05-02 15:38:20|4300.7|4291.7|4299.2|4290.2|4301.1|4292.1|4299.2|4290.2|0
1651505910000|2022-05-02 15:38:30|4299.3|4290.3|4296.3|4287.3|4299.3|4290.3|4296.2|4287.2|0
1651505920000|2022-05-02 15:38:40|4296.2|4287.2|4295.8|4286.8|4296.6|4287.6|4295.7|4286.7|0
1651505930000|2022-05-02 15:38:50|4294.7|4285.7|4293|4284|4294.7|4285.7|4292.9|4283.9|0
1651505940000|2022-05-02 15:39:00|4292.9|4283.9|4291.2|4282.2|4292.9|4283.9|4291.2|4282.2|0
1651505950000|2022-05-02 15:39:10|4291.1|4282.1|4288.7|4279.7|4291.1|4282.1|4288.5|4279.5|0
1651505960000|2022-05-02 15:39:20|4288.3|4279.3|4288|4279|4288.4|4279.4|4287.9|4278.9|0
1651505970000|2022-05-02 15:39:30|4288.1|4279.1|4288.7|4279.7|4288.7|4279.7|4287.8|4278.8|0
1651505980000|2022-05-02 15:39:40|4288.5|4279.5|4289.1|4280.1|4290|4281|4288.5|4279.5|0
1651505990000|2022-05-02 15:39:50|4289.2|4280.2|4289.2|4280.2|4289.4|4280.4|4289|4280|0
1651506000000|2022-05-02 15:40:00|4289.1|4280.1|4289.5|4280.5|4289.5|4280.5|4288.8|4279.8|0
1651506010000|2022-05-02 15:40:10|4289.4|4280.4|4289.5|4280.5|4289.9|4280.9|4289.3|4280.3|0
1651506020000|2022-05-02 15:40:20|4289.4|4280.4|4289.4|4280.4|4289.9|4280.9|4289.4|4280.4|0
1651506030000|2022-05-02 15:40:30|4289.3|4280.3|4289.4|4280.4|4289.5|4280.5|4289.1|4280.1|0
1651506040000|2022-05-02 15:40:40|4289.5|4280.5|4289.5|4280.5|4289.7|4280.7|4289.3|4280.3|0
1651506050000|2022-05-02 15:40:50|4289.4|4280.4|4290.8|4281.8|4290.8|4281.8|4289.4|4280.4|0
1651506060000|2022-05-02 15:41:00|4290.7|4281.7|4292.5|4283.5|4292.5|4283.5|4290.7|4281.7|0
1651506070000|2022-05-02 15:41:10|4292.6|4283.6|4292.3|4283.3|4292.6|4283.6|4292.2|4283.2|0
1651506080000|2022-05-02 15:41:20|4292.4|4283.4|4293.4|4284.4|4293.6|4284.6|4292.3|4283.3|0
1651506090000|2022-05-02 15:41:30|4293.2|4284.2|4291.6|4282.6|4293.2|4284.2|4291.6|4282.6|0
1651506100000|2022-05-02 15:41:40|4291.7|4282.7|4291.5|4282.5|4291.7|4282.7|4291|4282|0
1651506110000|2022-05-02 15:41:50|4291.7|4282.7|4291.1|4282.1|4291.7|4282.7|4291.1|4282.1|0
1651506120000|2022-05-02 15:42:00|4291|4282|4289.7|4280.7|4291|4282|4289.6|4280.6|0
1651506130000|2022-05-02 15:42:10|4289.6|4280.6|4288|4279|4289.6|4280.6|4287.8|4278.8|0
1651506140000|2022-05-02 15:42:20|4287.9|4278.9|4286.7|4277.7|4287.9|4278.9|4286.5|4277.5|0
1651506150000|2022-05-02 15:42:30|4286.5|4277.5|4288.3|4279.3|4288.4|4279.4|4286.5|4277.5|0
1651506160000|2022-05-02 15:42:40|4288.6|4279.6|4289.4|4280.4|4290.2|4281.2|4288.6|4279.6|0
1651506170000|2022-05-02 15:42:50|4289.3|4280.3|4289.2|4280.2|4289.5|4280.5|4288.9|4279.9|0
1651506180000|2022-05-02 15:43:00|4289.3|4280.3|4288.2|4279.2|4289.4|4280.4|4288|4279|0
1651506190000|2022-05-02 15:43:10|4288.4|4279.4|4289.8|4280.8|4289.8|4280.8|4288.4|4279.4|0
1651506200000|2022-05-02 15:43:20|4289.9|4280.9|4290.2|4281.2|4290.5|4281.5|4289.9|4280.9|0
1651506210000|2022-05-02 15:43:30|4290.1|4281.1|4289.4|4280.4|4290.1|4281.1|4289.3|4280.3|0
1651506220000|2022-05-02 15:43:40|4289.5|4280.5|4290.6|4281.6|4290.6|4281.6|4289.5|4280.5|0
1651506230000|2022-05-02 15:43:50|4290.7|4281.7|4298|4289|4298.4|4289.4|4290.7|4281.7|0
1651506240000|2022-05-02 15:44:00|4297.9|4288.9|4297.4|4288.4|4298.4|4289.4|4297.3|4288.3|0
1651506250000|2022-05-02 15:44:10|4297.3|4288.3|4296.2|4287.2|4297.5|4288.5|4296.2|4287.2|0
1651506260000|2022-05-02 15:44:20|4296.3|4287.3|4294.7|4285.7|4296.4|4287.4|4294.7|4285.7|0
1651506270000|2022-05-02 15:44:30|4294.4|4285.4|4294.5|4285.5|4294.8|4285.8|4294.3|4285.3|0
1651506280000|2022-05-02 15:44:40|4294.4|4285.4|4294.5|4285.5|4294.7|4285.7|4294.3|4285.3|0
1651506290000|2022-05-02 15:44:50|4294.6|4285.6|4292.9|4283.9|4294.7|4285.7|4292.6|4283.6|0
1651506300000|2022-05-02 15:45:00|4293|4284|4291.3|4282.3|4293.1|4284.1|4290.9|4281.9|0
1651506310000|2022-05-02 15:45:10|4291.4|4282.4|4291.6|4282.6|4291.6|4282.6|4291.1|4282.1|0
1651506320000|2022-05-02 15:45:20|4291.5|4282.5|4291.2|4282.2|4291.7|4282.7|4291.2|4282.2|0
1651506330000|2022-05-02 15:45:30|4289.1|4280.1|4290.6|4281.6|4290.6|4281.6|4289.1|4280.1|0
1651506340000|2022-05-02 15:45:40|4290.5|4281.5|4290.6|4281.6|4290.9|4281.9|4290.5|4281.5|0
1651506350000|2022-05-02 15:45:50|4290.7|4281.7|4290.4|4281.4|4290.7|4281.7|4290.4|4281.4|0
1651506360000|2022-05-02 15:46:00|4290.2|4281.2|4289.6|4280.6|4290.2|4281.2|4289.1|4280.1|0
1651506370000|2022-05-02 15:46:10|4289.7|4280.7|4290|4281|4290.4|4281.4|4289.7|4280.7|0
1651506380000|2022-05-02 15:46:20|4289.9|4280.9|4289.7|4280.7|4290.1|4281.1|4289.5|4280.5|0
1651506390000|2022-05-02 15:46:30|4289.6|4280.6|4290|4281|4290.1|4281.1|4289.5|4280.5|0
1651506400000|2022-05-02 15:46:40|4291.1|4282.1|4291.1|4282.1|4291.3|4282.3|4291|4282|0
1651506410000|2022-05-02 15:46:50|4291.2|4282.2|4291.6|4282.6|4292.7|4283.7|4291.1|4282.1|0
1651506420000|2022-05-02 15:47:00|4292.6|4283.6|4294.6|4285.6|4294.6|4285.6|4292.6|4283.6|0
1651506430000|2022-05-02 15:47:10|4294.7|4285.7|4297|4288|4297.7|4288.7|4294.6|4285.6|0
1651506440000|2022-05-02 15:47:20|4296.9|4287.9|4296.7|4287.7|4297|4288|4296.6|4287.6|0
1651506450000|2022-05-02 15:47:30|4296.6|4287.6|4294|4285|4296.6|4287.6|4294|4285|0
1651506460000|2022-05-02 15:47:40|4294.1|4285.1|4292|4283|4294.3|4285.3|4292|4283|0
1651506470000|2022-05-02 15:47:50|4291.8|4282.8|4291|4282|4292|4283|4291|4282|0
1651506480000|2022-05-02 15:48:00|4289.9|4280.9|4288.9|4279.9|4289.9|4280.9|4287.8|4278.8|0
1651506490000|2022-05-02 15:48:10|4288.8|4279.8|4288.7|4279.7|4288.9|4279.9|4288.5|4279.5|0
1651506500000|2022-05-02 15:48:20|4288.8|4279.8|4288.1|4279.1|4288.8|4279.8|4288|4279|0
1651506510000|2022-05-02 15:48:30|4288.2|4279.2|4288.2|4279.2|4288.4|4279.4|4288|4279|0
1651506520000|2022-05-02 15:48:40|4288.1|4279.1|4288.7|4279.7|4288.7|4279.7|4288|4279|0
1651506530000|2022-05-02 15:48:50|4288.8|4279.8|4291.3|4282.3|4291.5|4282.5|4288.8|4279.8|0
1651506540000|2022-05-02 15:49:00|4291.4|4282.4|4290.9|4281.9|4291.9|4282.9|4290.9|4281.9|0
1651506550000|2022-05-02 15:49:10|4291|4282|4289.6|4280.6|4291|4282|4289.4|4280.4|0
1651506560000|2022-05-02 15:49:20|4289.7|4280.7|4287.9|4278.9|4289.8|4280.8|4287.8|4278.8|0
1651506570000|2022-05-02 15:49:30|4288|4279|4288.1|4279.1|4288.3|4279.3|4287.9|4278.9|0
1651506580000|2022-05-02 15:49:40|4288|4279|4288.1|4279.1|4288.3|4279.3|4288|4279|0
1651506590000|2022-05-02 15:49:50|4288|4279|4288.1|4279.1|4288.3|4279.3|4287.9|4278.9|0
1651506600000|2022-05-02 15:50:00|4287.9|4278.9|4288.3|4279.3|4288.4|4279.4|4287.4|4278.4|0
1651506610000|2022-05-02 15:50:10|4288.4|4279.4|4288.5|4279.5|4288.5|4279.5|4288.2|4279.2|0
1651506620000|2022-05-02 15:50:20|4288.4|4279.4|4288.1|4279.1|4288.5|4279.5|4288|4279|0
1651506630000|2022-05-02 15:50:30|4288.3|4279.3|4289.5|4280.5|4289.5|4280.5|4288.3|4279.3|0
1651506640000|2022-05-02 15:50:40|4289.4|4280.4|4291.9|4282.9|4292.1|4283.1|4289.3|4280.3|0
1651506650000|2022-05-02 15:50:50|4291.8|4282.8|4291.5|4282.5|4291.9|4282.9|4291.4|4282.4|0
1651506660000|2022-05-02 15:51:00|4291.4|4282.4|4291.9|4282.9|4292|4283|4291.2|4282.2|0
1651506670000|2022-05-02 15:51:10|4291.8|4282.8|4290.4|4281.4|4291.8|4282.8|4290.3|4281.3|0
1651506680000|2022-05-02 15:51:20|4290.3|4281.3|4290.9|4281.9|4290.9|4281.9|4290|4281|0
1651506690000|2022-05-02 15:51:30|4290.8|4281.8|4290.7|4281.7|4290.8|4281.8|4290.4|4281.4|0
1651506700000|2022-05-02 15:51:40|4290.8|4281.8|4290.7|4281.7|4291.2|4282.2|4290.6|4281.6|0
1651506710000|2022-05-02 15:51:50|4290.6|4281.6|4290|4281|4290.8|4281.8|4289.8|4280.8|0
1651506720000|2022-05-02 15:52:00|4289.9|4280.9|4290.6|4281.6|4290.7|4281.7|4289.8|4280.8|0
1651506730000|2022-05-02 15:52:10|4290.5|4281.5|4290.6|4281.6|4290.8|4281.8|4290.3|4281.3|0
1651506740000|2022-05-02 15:52:20|4290.5|4281.5|4292|4283|4292.1|4283.1|4290.4|4281.4|0
1651506750000|2022-05-02 15:52:30|4292.1|4283.1|4296|4287|4296.6|4287.6|4292.1|4283.1|0
1651506760000|2022-05-02 15:52:40|4295.9|4286.9|4294.3|4285.3|4295.9|4286.9|4294.2|4285.2|0
1651506770000|2022-05-02 15:52:50|4294.2|4285.2|4294.7|4285.7|4294.8|4285.8|4294|4285|0
1651506780000|2022-05-02 15:53:00|4294.6|4285.6|4295.2|4286.2|4295.3|4286.3|4294.6|4285.6|0
1651506790000|2022-05-02 15:53:10|4295.1|4286.1|4295|4286|4295.3|4286.3|4294.9|4285.9|0
1651506800000|2022-05-02 15:53:20|4294.9|4285.9|4294.2|4285.2|4295|4286|4294.2|4285.2|0
1651506810000|2022-05-02 15:53:30|4294|4285|4291.7|4282.7|4294|4285|4291.4|4282.4|0
1651506820000|2022-05-02 15:53:40|4291.8|4282.8|4291.8|4282.8|4291.8|4282.8|4291.4|4282.4|0
1651506830000|2022-05-02 15:53:50|4291.9|4282.9|4293|4284|4293.2|4284.2|4291.6|4282.6|0
1651506840000|2022-05-02 15:54:00|4292.9|4283.9|4291.5|4282.5|4293.1|4284.1|4291.4|4282.4|0
1651506850000|2022-05-02 15:54:10|4291.6|4282.6|4291.4|4282.4|4292|4283|4290.4|4281.4|0
1651506860000|2022-05-02 15:54:20|4291.7|4282.7|4292.2|4283.2|4292.2|4283.2|4291.6|4282.6|0
1651506870000|2022-05-02 15:54:30|4292.1|4283.1|4294.6|4285.6|4294.8|4285.8|4292|4283|0
1651506880000|2022-05-02 15:54:40|4294.7|4285.7|4294.8|4285.8|4295|4286|4294.6|4285.6|0
1651506890000|2022-05-02 15:54:50|4294.7|4285.7|4294.8|4285.8|4294.9|4285.9|4294.5|4285.5|0
1651506900000|2022-05-02 15:55:00|4294.5|4285.5|4294.8|4285.8|4295.1|4286.1|4294.3|4285.3|0
1651506910000|2022-05-02 15:55:10|4294.9|4285.9|4294.3|4285.3|4294.9|4285.9|4294.3|4285.3|0
1651506920000|2022-05-02 15:55:20|4294.4|4285.4|4292|4283|4294.4|4285.4|4291.6|4282.6|0
1651506930000|2022-05-02 15:55:30|4291.9|4282.9|4292.5|4283.5|4292.7|4283.7|4291.9|4282.9|0
1651506940000|2022-05-02 15:55:40|4292.6|4283.6|4297.1|4288.1|4297.3|4288.3|4292.5|4283.5|0
1651506950000|2022-05-02 15:55:50|4296.9|4287.9|4296.8|4287.8|4297.3|4288.3|4296.6|4287.6|0
1651506960000|2022-05-02 15:56:00|4296.7|4287.7|4294.3|4285.3|4296.7|4287.7|4294.3|4285.3|0
1651506970000|2022-05-02 15:56:10|4294.4|4285.4|4294.6|4285.6|4294.8|4285.8|4294.3|4285.3|0
1651506980000|2022-05-02 15:56:20|4294.7|4285.7|4293.5|4284.5|4294.9|4285.9|4293.5|4284.5|0
1651506990000|2022-05-02 15:56:30|4293.6|4284.6|4294.1|4285.1|4294.1|4285.1|4293.5|4284.5|0
1651507000000|2022-05-02 15:56:40|4294|4285|4296|4287|4296.1|4287.1|4294|4285|0
1651507010000|2022-05-02 15:56:50|4296.1|4287.1|4295.7|4286.7|4296.2|4287.2|4295.7|4286.7|0
1651507020000|2022-05-02 15:57:00|4295.8|4286.8|4299.1|4290.1|4299.6|4290.6|4295.7|4286.7|0
1651507030000|2022-05-02 15:57:10|4299.2|4290.2|4299.1|4290.1|4299.2|4290.2|4298.7|4289.7|0
1651507040000|2022-05-02 15:57:20|4299|4290|4299.7|4290.7|4300.3|4291.3|4299|4290|0
1651507050000|2022-05-02 15:57:30|4299.9|4290.9|4300.2|4291.2|4300.4|4291.4|4299.9|4290.9|0
1651507060000|2022-05-02 15:57:40|4300.1|4291.1|4299.9|4290.9|4300.3|4291.3|4299.9|4290.9|0
1651507070000|2022-05-02 15:57:50|4299.7|4290.7|4298|4289|4299.7|4290.7|4297.9|4288.9|0
1651507080000|2022-05-02 15:58:00|4297.9|4288.9|4295.9|4286.9|4297.9|4288.9|4295.9|4286.9|0
1651507090000|2022-05-02 15:58:10|4296|4287|4296.3|4287.3|4296.4|4287.4|4295.9|4286.9|0
1651507100000|2022-05-02 15:58:20|4296.2|4287.2|4297.6|4288.6|4297.8|4288.8|4296.1|4287.1|0
1651507110000|2022-05-02 15:58:30|4297.7|4288.7|4297.5|4288.5|4298|4289|4297.5|4288.5|0
1651507120000|2022-05-02 15:58:40|4297.4|4288.4|4297.9|4288.9|4297.9|4288.9|4297.2|4288.2|0
1651507130000|2022-05-02 15:58:50|4297.8|4288.8|4298|4289|4298.3|4289.3|4297.7|4288.7|0
1651507140000|2022-05-02 15:59:00|4297.9|4288.9|4298.3|4289.3|4298.4|4289.4|4297.9|4288.9|0
1651507150000|2022-05-02 15:59:10|4298.2|4289.2|4298|4289|4298.3|4289.3|4297.9|4288.9|0
1651507160000|2022-05-02 15:59:20|4298.1|4289.1|4297.9|4288.9|4298.1|4289.1|4297.4|4288.4|0
1651507170000|2022-05-02 15:59:30|4297.8|4288.8|4298.2|4289.2|4298.2|4289.2|4297.8|4288.8|0
1651507180000|2022-05-02 15:59:40|4298.3|4289.3|4299.9|4290.9|4299.9|4290.9|4298.3|4289.3|0
1651507190000|2022-05-02 15:59:50|4302.1|4293.1|4302.2|4293.2|4302.2|4293.2|4302|4293|0
1651507200000|2022-05-02 16:00:00|4302.1|4293.1|4302.1|4293.1|4302.4|4293.4|4301.5|4292.5|0
1651507210000|2022-05-02 16:00:10|4302|4293|4300.3|4291.3|4302.2|4293.2|4300.3|4291.3|0
1651507220000|2022-05-02 16:00:20|4299.3|4290.3|4300|4291|4300.1|4291.1|4299.2|4290.2|0
1651507230000|2022-05-02 16:00:30|4299.9|4290.9|4301.6|4292.6|4301.6|4292.6|4299.9|4290.9|0
1651507240000|2022-05-02 16:00:40|4301.5|4292.5|4304.7|4295.7|4304.8|4295.8|4301.5|4292.5|0
1651507250000|2022-05-02 16:00:50|4304.6|4295.6|4304|4295|4306.3|4297.3|4304|4295|0
1651507260000|2022-05-02 16:01:00|4303.9|4294.9|4299.9|4290.9|4303.9|4294.9|4299.9|4290.9|0
1651507270000|2022-05-02 16:01:10|4300|4291|4298.1|4289.1|4300.1|4291.1|4298|4289|0
1651507280000|2022-05-02 16:01:20|4298|4289|4296.4|4287.4|4298.1|4289.1|4296.3|4287.3|0
1651507290000|2022-05-02 16:01:30|4296.3|4287.3|4295.6|4286.6|4296.3|4287.3|4295.3|4286.3|0
1651507300000|2022-05-02 16:01:40|4295.7|4286.7|4295.8|4286.8|4296.1|4287.1|4295.7|4286.7|0
1651507310000|2022-05-02 16:01:50|4295.7|4286.7|4296.1|4287.1|4296.6|4287.6|4295.6|4286.6|0
1651507320000|2022-05-02 16:02:00|4296.2|4287.2|4296.4|4287.4|4296.7|4287.7|4296|4287|0
1651507330000|2022-05-02 16:02:10|4296.3|4287.3|4297.7|4288.7|4298|4289|4296.2|4287.2|0
1651507340000|2022-05-02 16:02:20|4297.8|4288.8|4297.7|4288.7|4297.9|4288.9|4297.6|4288.6|0
1651507350000|2022-05-02 16:02:30|4297.6|4288.6|4296.4|4287.4|4297.7|4288.7|4296|4287|0
1651507360000|2022-05-02 16:02:40|4296.3|4287.3|4296.2|4287.2|4296.7|4287.7|4296.2|4287.2|0
1651507370000|2022-05-02 16:02:50|4296.1|4287.1|4295.9|4286.9|4296.1|4287.1|4295.7|4286.7|0
1651507380000|2022-05-02 16:03:00|4295.8|4286.8|4294.5|4285.5|4295.8|4286.8|4294.3|4285.3|0
1651507390000|2022-05-02 16:03:10|4294.4|4285.4|4294.3|4285.3|4294.5|4285.5|4294|4285|0
1651507400000|2022-05-02 16:03:20|4294.4|4285.4|4294.4|4285.4|4294.4|4285.4|4294|4285|0
1651507410000|2022-05-02 16:03:30|4294.3|4285.3|4293.1|4284.1|4294.3|4285.3|4293.1|4284.1|0
1651507420000|2022-05-02 16:03:40|4293.2|4284.2|4292.2|4283.2|4293.2|4284.2|4292.1|4283.1|0
1651507430000|2022-05-02 16:03:50|4291.2|4282.2|4288.3|4279.3|4291.2|4282.2|4288.3|4279.3|0
1651507440000|2022-05-02 16:04:00|4287.9|4278.9|4286|4277|4287.9|4278.9|4285.5|4276.5|0
1651507450000|2022-05-02 16:04:10|4286.2|4277.2|4286.5|4277.5|4286.6|4277.6|4286|4277|0
1651507460000|2022-05-02 16:04:20|4286.6|4277.6|4287.8|4278.8|4287.8|4278.8|4286.5|4277.5|0
1651507470000|2022-05-02 16:04:30|4287.9|4278.9|4288.2|4279.2|4288.2|4279.2|4287.4|4278.4|0
1651507480000|2022-05-02 16:04:40|4288.3|4279.3|4288|4279|4288.4|4279.4|4287.7|4278.7|0
1651507490000|2022-05-02 16:04:50|4287.9|4278.9|4288.1|4279.1|4288.1|4279.1|4287.7|4278.7|0
1651507500000|2022-05-02 16:05:00|4288|4279|4288.3|4279.3|4288.3|4279.3|4287.5|4278.5|0
1651507510000|2022-05-02 16:05:10|4288.2|4279.2|4288.3|4279.3|4288.4|4279.4|4288.1|4279.1|0
1651507520000|2022-05-02 16:05:20|4288.4|4279.4|4288.3|4279.3|4288.5|4279.5|4288.1|4279.1|0
1651507530000|2022-05-02 16:05:30|4288.2|4279.2|4288.1|4279.1|4288.3|4279.3|4287.8|4278.8|0
1651507540000|2022-05-02 16:05:40|4287.8|4278.8|4286.6|4277.6|4287.8|4278.8|4286.5|4277.5|0
1651507550000|2022-05-02 16:05:50|4286.5|4277.5|4286.7|4277.7|4286.8|4277.8|4286.4|4277.4|0
1651507560000|2022-05-02 16:06:00|4286.5|4277.5|4286.9|4277.9|4287.1|4278.1|4286.5|4277.5|0
1651507570000|2022-05-02 16:06:10|4286.8|4277.8|4288|4279|4288.7|4279.7|4286.6|4277.6|0
1651507580000|2022-05-02 16:06:20|4288.1|4279.1|4287.9|4278.9|4288.2|4279.2|4287.8|4278.8|0
1651507590000|2022-05-02 16:06:30|4287.8|4278.8|4287.9|4278.9|4288.1|4279.1|4287.8|4278.8|0
1651507600000|2022-05-02 16:06:40|4287.8|4278.8|4288|4279|4288|4279|4287.6|4278.6|0
1651507610000|2022-05-02 16:06:50|4288.1|4279.1|4287.9|4278.9|4288.1|4279.1|4287.8|4278.8|0
1651507620000|2022-05-02 16:07:00|4288|4279|4287.7|4278.7|4288|4279|4287.6|4278.6|0
1651507630000|2022-05-02 16:07:10|4287.6|4278.6|4287.8|4278.8|4287.9|4278.9|4287.4|4278.4|0
1651507640000|2022-05-02 16:07:20|4287.7|4278.7|4287.7|4278.7|4288|4279|4287.4|4278.4|0
1651507650000|2022-05-02 16:07:30|4287.6|4278.6|4287.3|4278.3|4287.6|4278.6|4287.2|4278.2|0
1651507660000|2022-05-02 16:07:40|4287.1|4278.1|4287.4|4278.4|4288.7|4279.7|4287.1|4278.1|0
1651507670000|2022-05-02 16:07:50|4287.3|4278.3|4287.1|4278.1|4287.5|4278.5|4287|4278|0
1651507680000|2022-05-02 16:08:00|4287|4278|4288.1|4279.1|4288.2|4279.2|4286.6|4277.6|0
1651507690000|2022-05-02 16:08:10|4288.2|4279.2|4288.4|4279.4|4288.4|4279.4|4288.1|4279.1|0
1651507700000|2022-05-02 16:08:20|4288.5|4279.5|4289.7|4280.7|4289.7|4280.7|4288.5|4279.5|0
1651507710000|2022-05-02 16:08:30|4289.6|4280.6|4293|4284|4293.3|4284.3|4289.6|4280.6|0
1651507720000|2022-05-02 16:08:40|4292.9|4283.9|4292.4|4283.4|4293|4284|4292.4|4283.4|0
1651507730000|2022-05-02 16:08:50|4291.4|4282.4|4291.1|4282.1|4291.5|4282.5|4291.1|4282.1|0
1651507740000|2022-05-02 16:09:00|4291|4282|4289.9|4280.9|4291|4282|4289.4|4280.4|0
1651507750000|2022-05-02 16:09:10|4289.8|4280.8|4289.8|4280.8|4290.1|4281.1|4289.7|4280.7|0
1651507760000|2022-05-02 16:09:20|4289.7|4280.7|4289.2|4280.2|4289.8|4280.8|4288.5|4279.5|0
1651507770000|2022-05-02 16:09:30|4289.3|4280.3|4290.8|4281.8|4290.8|4281.8|4289.1|4280.1|0
1651507780000|2022-05-02 16:09:40|4290.7|4281.7|4290.5|4281.5|4290.7|4281.7|4290.2|4281.2|0
1651507790000|2022-05-02 16:09:50|4290.6|4281.6|4291.7|4282.7|4291.9|4282.9|4290.5|4281.5|0
1651507800000|2022-05-02 16:10:00|4291.6|4282.6|4291.7|4282.7|4292.3|4283.3|4291.6|4282.6|0
1651507810000|2022-05-02 16:10:10|4291.8|4282.8|4290.5|4281.5|4291.9|4282.9|4290.2|4281.2|0
1651507820000|2022-05-02 16:10:20|4290.4|4281.4|4290.9|4281.9|4290.9|4281.9|4290.3|4281.3|0
1651507830000|2022-05-02 16:10:30|4290.8|4281.8|4290.7|4281.7|4291.1|4282.1|4290.7|4281.7|0
1651507840000|2022-05-02 16:10:40|4290.8|4281.8|4292.1|4283.1|4292.4|4283.4|4290.8|4281.8|0
1651507850000|2022-05-02 16:10:50|4292|4283|4292.3|4283.3|4292.3|4283.3|4292|4283|0
1651507860000|2022-05-02 16:11:00|4292.1|4283.1|4291.9|4282.9|4292.4|4283.4|4291.9|4282.9|0
1651507870000|2022-05-02 16:11:10|4291.7|4282.7|4293.2|4284.2|4293.4|4284.4|4291.7|4282.7|0
1651507880000|2022-05-02 16:11:20|4293.1|4284.1|4294.2|4285.2|4294.2|4285.2|4292.8|4283.8|0
1651507890000|2022-05-02 16:11:30|4294.1|4285.1|4294.8|4285.8|4294.9|4285.9|4293.9|4284.9|0
1651507900000|2022-05-02 16:11:40|4294.7|4285.7|4294.4|4285.4|4294.7|4285.7|4294.4|4285.4|0
1651507910000|2022-05-02 16:11:50|4294.5|4285.5|4293.8|4284.8|4294.5|4285.5|4293.6|4284.6|0
1651507920000|2022-05-02 16:12:00|4293.7|4284.7|4292.5|4283.5|4293.7|4284.7|4292.5|4283.5|0
1651507930000|2022-05-02 16:12:10|4292.6|4283.6|4293.1|4284.1|4293.2|4284.2|4292.5|4283.5|0
1651507940000|2022-05-02 16:12:20|4293.6|4284.6|4294.7|4285.7|4294.7|4285.7|4293.6|4284.6|0
1651507950000|2022-05-02 16:12:30|4294.6|4285.6|4294.8|4285.8|4295.1|4286.1|4294.6|4285.6|0
1651507960000|2022-05-02 16:12:40|4294.9|4285.9|4294.5|4285.5|4295.2|4286.2|4294.5|4285.5|0
1651507970000|2022-05-02 16:12:50|4294|4285|4294|4285|4294.2|4285.2|4293.7|4284.7|0
1651507980000|2022-05-02 16:13:00|4293.9|4284.9|4292.1|4283.1|4294|4285|4292.1|4283.1|0
1651507990000|2022-05-02 16:13:10|4292|4283|4292.4|4283.4|4292.5|4283.5|4292|4283|0
1651508000000|2022-05-02 16:13:20|4292.2|4283.2|4292.7|4283.7|4293|4284|4292.2|4283.2|0
1651508010000|2022-05-02 16:13:30|4292.6|4283.6|4292.5|4283.5|4292.6|4283.6|4292.4|4283.4|0
1651508020000|2022-05-02 16:13:40|4292.4|4283.4|4292.5|4283.5|4292.6|4283.6|4292|4283|0
1651508030000|2022-05-02 16:13:50|4292.4|4283.4|4292.3|4283.3|4292.4|4283.4|4292.2|4283.2|0
1651508040000|2022-05-02 16:14:00|4292.1|4283.1|4292.2|4283.2|4292.8|4283.8|4292|4283|0
1651508050000|2022-05-02 16:14:10|4292.4|4283.4|4292.8|4283.8|4292.9|4283.9|4292.4|4283.4|0
1651508060000|2022-05-02 16:14:20|4292.9|4283.9|4295.9|4286.9|4296|4287|4292.7|4283.7|0
1651508070000|2022-05-02 16:14:30|4295.8|4286.8|4295.4|4286.4|4296|4287|4295.4|4286.4|0
1651508080000|2022-05-02 16:14:40|4295.5|4286.5|4295.7|4286.7|4295.8|4286.8|4295.4|4286.4|0
1651508090000|2022-05-02 16:14:50|4295.8|4286.8|4295.8|4286.8|4296|4287|4295.6|4286.6|0
1651508100000|2022-05-02 16:15:00|4295.6|4286.6|4295.6|4286.6|4296|4287|4295.2|4286.2|0
1651508110000|2022-05-02 16:15:10|4295.7|4286.7|4295.6|4286.6|4297.7|4288.7|4295.6|4286.6|0
1651508120000|2022-05-02 16:15:20|4295.5|4286.5|4295.8|4286.8|4295.9|4286.9|4295.4|4286.4|0
1651508130000|2022-05-02 16:15:30|4295.7|4286.7|4295.2|4286.2|4295.7|4286.7|4295.2|4286.2|0
1651508140000|2022-05-02 16:15:40|4294.9|4285.9|4295.2|4286.2|4295.2|4286.2|4294.9|4285.9|0
1651508150000|2022-05-02 16:15:50|4295.1|4286.1|4294.9|4285.9|4295.2|4286.2|4294.9|4285.9|0
1651508160000|2022-05-02 16:16:00|4295|4286|4295.2|4286.2|4295.2|4286.2|4294.5|4285.5|0
1651508170000|2022-05-02 16:16:10|4295.1|4286.1|4295.6|4286.6|4295.6|4286.6|4294.8|4285.8|0
1651508180000|2022-05-02 16:16:20|4295.5|4286.5|4295.4|4286.4|4295.8|4286.8|4295.4|4286.4|0
1651508190000|2022-05-02 16:16:30|4295.5|4286.5|4295.9|4286.9|4295.9|4286.9|4295.4|4286.4|0
1651508200000|2022-05-02 16:16:40|4295.7|4286.7|4295.8|4286.8|4295.9|4286.9|4295.6|4286.6|0
1651508210000|2022-05-02 16:16:50|4295.7|4286.7|4292.2|4283.2|4295.9|4286.9|4292.2|4283.2|0
1651508220000|2022-05-02 16:17:00|4292.3|4283.3|4292|4283|4292.3|4283.3|4290.9|4281.9|0
1651508230000|2022-05-02 16:17:10|4291.9|4282.9|4292.5|4283.5|4292.9|4283.9|4291.8|4282.8|0
1651508240000|2022-05-02 16:17:20|4292.7|4283.7|4293.9|4284.9|4294|4285|4292.5|4283.5|0
1651508250000|2022-05-02 16:17:30|4293.8|4284.8|4293.8|4284.8|4294.3|4285.3|4293.6|4284.6|0
1651508260000|2022-05-02 16:17:40|4293.7|4284.7|4292.9|4283.9|4293.7|4284.7|4292.5|4283.5|0
1651508270000|2022-05-02 16:17:50|4292.8|4283.8|4293.2|4284.2|4293.3|4284.3|4292.7|4283.7|0
1651508280000|2022-05-02 16:18:00|4293.3|4284.3|4294.6|4285.6|4294.6|4285.6|4293.1|4284.1|0
1651508290000|2022-05-02 16:18:10|4294.5|4285.5|4294.7|4285.7|4294.8|4285.8|4294.3|4285.3|0
1651508300000|2022-05-02 16:18:20|4294.9|4285.9|4294.5|4285.5|4295|4286|4294.2|4285.2|0
1651508310000|2022-05-02 16:18:30|4294.6|4285.6|4294.6|4285.6|4294.7|4285.7|4294.4|4285.4|0
1651508320000|2022-05-02 16:18:40|4294.5|4285.5|4295|4286|4295|4286|4294.5|4285.5|0
1651508330000|2022-05-02 16:18:50|4295.1|4286.1|4298.3|4289.3|4298.4|4289.4|4295|4286|0
1651508340000|2022-05-02 16:19:00|4298.4|4289.4|4298|4289|4298.5|4289.5|4298|4289|0
1651508350000|2022-05-02 16:19:10|4298.1|4289.1|4298.2|4289.2|4298.4|4289.4|4297.8|4288.8|0
1651508360000|2022-05-02 16:19:20|4298.3|4289.3|4298.2|4289.2|4298.4|4289.4|4298.1|4289.1|0
1651508370000|2022-05-02 16:19:30|4298.1|4289.1|4297.8|4288.8|4298.3|4289.3|4297.7|4288.7|0
1651508380000|2022-05-02 16:19:40|4297.7|4288.7|4299.1|4290.1|4299.1|4290.1|4297.7|4288.7|0
1651508390000|2022-05-02 16:19:50|4299.2|4290.2|4299.4|4290.4|4299.4|4290.4|4299.1|4290.1|0
1651508400000|2022-05-02 16:20:00|4299.5|4290.5|4301.7|4292.7|4301.7|4292.7|4299.5|4290.5|0
1651508410000|2022-05-02 16:20:10|4301.6|4292.6|4304|4295|4304|4295|4301.5|4292.5|0
1651508420000|2022-05-02 16:20:20|4303.8|4294.8|4305.1|4296.1|4305.3|4296.3|4303.8|4294.8|0
1651508430000|2022-05-02 16:20:30|4305.2|4296.2|4304.8|4295.8|4305.2|4296.2|4304.6|4295.6|0
1651508440000|2022-05-02 16:20:40|4304.9|4295.9|4305.1|4296.1|4305.1|4296.1|4304.8|4295.8|0
1651508450000|2022-05-02 16:20:50|4305.2|4296.2|4305.2|4296.2|4305.3|4296.3|4305.1|4296.1|0
1651508460000|2022-05-02 16:21:00|4305.3|4296.3|4305.4|4296.4|4305.4|4296.4|4305.3|4296.3|0
1651508470000|2022-05-02 16:21:10|4305.3|4296.3|4305.8|4296.8|4305.8|4296.8|4305.1|4296.1|0
1651508480000|2022-05-02 16:21:20|4305.7|4296.7|4309.7|4300.7|4310|4301|4305.5|4296.5|0
1651508490000|2022-05-02 16:21:30|4309.6|4300.6|4308.3|4299.3|4309.7|4300.7|4308|4299|0
1651508500000|2022-05-02 16:21:40|4308.2|4299.2|4308.2|4299.2|4308.4|4299.4|4308.1|4299.1|0
1651508510000|2022-05-02 16:21:50|4308.3|4299.3|4307|4298|4308.3|4299.3|4306.7|4297.7|0
1651508520000|2022-05-02 16:22:00|4306.9|4297.9|4305.8|4296.8|4306.9|4297.9|4305.4|4296.4|0
1651508530000|2022-05-02 16:22:10|4305.5|4296.5|4303.9|4294.9|4305.5|4296.5|4303.8|4294.8|0
1651508540000|2022-05-02 16:22:20|4304|4295|4304.5|4295.5|4304.7|4295.7|4303.9|4294.9|0
1651508550000|2022-05-02 16:22:30|4304.4|4295.4|4304.9|4295.9|4305|4296|4304.4|4295.4|0
1651508560000|2022-05-02 16:22:40|4304.8|4295.8|4304.5|4295.5|4304.8|4295.8|4304.3|4295.3|0
1651508570000|2022-05-02 16:22:50|4304.6|4295.6|4304.3|4295.3|4304.7|4295.7|4304.2|4295.2|0
1651508580000|2022-05-02 16:23:00|4304.2|4295.2|4304.5|4295.5|4304.6|4295.6|4304.2|4295.2|0
1651508590000|2022-05-02 16:23:10|4304.4|4295.4|4304.7|4295.7|4304.8|4295.8|4304.4|4295.4|0
1651508600000|2022-05-02 16:23:20|4304.9|4295.9|4304.7|4295.7|4304.9|4295.9|4304.6|4295.6|0
1651508610000|2022-05-02 16:23:30|4304.8|4295.8|4304.9|4295.9|4304.9|4295.9|4304.5|4295.5|0
1651508620000|2022-05-02 16:23:40|4304.8|4295.8|4305|4296|4305.2|4296.2|4304.8|4295.8|0
1651508630000|2022-05-02 16:23:50|4304.9|4295.9|4304.9|4295.9|4305.1|4296.1|4304.9|4295.9|0
1651508640000|2022-05-02 16:24:00|4304.7|4295.7|4303.2|4294.2|4304.7|4295.7|4303.2|4294.2|0
1651508650000|2022-05-02 16:24:10|4303|4294|4301.7|4292.7|4303|4294|4301.7|4292.7|0
1651508660000|2022-05-02 16:24:20|4301.8|4292.8|4301.5|4292.5|4301.9|4292.9|4301.4|4292.4|0
1651508670000|2022-05-02 16:24:30|4301.4|4292.4|4300.9|4291.9|4301.6|4292.6|4300.6|4291.6|0
1651508680000|2022-05-02 16:24:40|4300.8|4291.8|4301|4292|4301.3|4292.3|4300.7|4291.7|0
1651508690000|2022-05-02 16:24:50|4300.9|4291.9|4301.8|4292.8|4301.9|4292.9|4300.4|4291.4|0
1651508700000|2022-05-02 16:25:00|4301.9|4292.9|4302.5|4293.5|4303.3|4294.3|4301.6|4292.6|0
1651508710000|2022-05-02 16:25:10|4302.4|4293.4|4302|4293|4302.5|4293.5|4302|4293|0
1651508720000|2022-05-02 16:25:20|4302.1|4293.1|4301.6|4292.6|4302.5|4293.5|4301.4|4292.4|0
1651508730000|2022-05-02 16:25:30|4301.8|4292.8|4301.8|4292.8|4302|4293|4301.8|4292.8|0
1651508740000|2022-05-02 16:25:40|4301.7|4292.7|4300.9|4291.9|4301.7|4292.7|4300.6|4291.6|0
1651508750000|2022-05-02 16:25:50|4301|4292|4300.9|4291.9|4301|4292|4300.8|4291.8|0
1651508760000|2022-05-02 16:26:00|4301|4292|4302.2|4293.2|4302.3|4293.3|4301|4292|0
1651508770000|2022-05-02 16:26:10|4302.1|4293.1|4301.8|4292.8|4302.2|4293.2|4301.7|4292.7|0
1651508780000|2022-05-02 16:26:20|4301.9|4292.9|4302.9|4293.9|4303|4294|4301.7|4292.7|0
1651508790000|2022-05-02 16:26:30|4302.8|4293.8|4302.8|4293.8|4302.9|4293.9|4302.3|4293.3|0
1651508800000|2022-05-02 16:26:40|4302.7|4293.7|4302.6|4293.6|4302.8|4293.8|4302.5|4293.5|0
1651508810000|2022-05-02 16:26:50|4302.5|4293.5|4302|4293|4302.6|4293.6|4302|4293|0
1651508820000|2022-05-02 16:27:00|4302.2|4293.2|4299.8|4290.8|4302.2|4293.2|4299.8|4290.8|0
1651508830000|2022-05-02 16:27:10|4299.5|4290.5|4298|4289|4299.5|4290.5|4297.9|4288.9|0
1651508840000|2022-05-02 16:27:20|4298.1|4289.1|4298.5|4289.5|4298.5|4289.5|4297.8|4288.8|0
1651508850000|2022-05-02 16:27:30|4298.4|4289.4|4300|4291|4300.1|4291.1|4298.4|4289.4|0
1651508860000|2022-05-02 16:27:40|4300.1|4291.1|4300.2|4291.2|4300.3|4291.3|4300|4291|0
1651508870000|2022-05-02 16:27:50|4300.3|4291.3|4301.7|4292.7|4301.9|4292.9|4300.3|4291.3|0
1651508880000|2022-05-02 16:28:00|4301.6|4292.6|4301.4|4292.4|4302.2|4293.2|4301.4|4292.4|0
1651508890000|2022-05-02 16:28:10|4301.3|4292.3|4301.2|4292.2|4301.3|4292.3|4301|4292|0
1651508900000|2022-05-02 16:28:20|4301.3|4292.3|4300.1|4291.1|4301.4|4292.4|4300|4291|0
1651508910000|2022-05-02 16:28:30|4300|4291|4299.3|4290.3|4300.1|4291.1|4299.3|4290.3|0
1651508920000|2022-05-02 16:28:40|4299.2|4290.2|4299.5|4290.5|4299.6|4290.6|4299.1|4290.1|0
1651508930000|2022-05-02 16:28:50|4299.6|4290.6|4299.2|4290.2|4299.8|4290.8|4298.7|4289.7|0
1651508940000|2022-05-02 16:29:00|4299.1|4290.1|4300.5|4291.5|4300.6|4291.6|4299.1|4290.1|0
1651508950000|2022-05-02 16:29:10|4300.3|4291.3|4300|4291|4300.6|4291.6|4300|4291|0
1651508960000|2022-05-02 16:29:20|4300.1|4291.1|4300.1|4291.1|4300.2|4291.2|4299.9|4290.9|0
1651508970000|2022-05-02 16:29:30|4300.2|4291.2|4300.4|4291.4|4300.6|4291.6|4300.2|4291.2|0
1651508980000|2022-05-02 16:29:40|4300.3|4291.3|4300.6|4291.6|4300.6|4291.6|4300.3|4291.3|0
1651508990000|2022-05-02 16:29:50|4300.5|4291.5|4301.9|4292.9|4301.9|4292.9|4300.3|4291.3|0
1651509000000|2022-05-02 16:30:00|4302|4293|4301.9|4292.9|4303.4|4294.4|4301.8|4292.8|0
1651509010000|2022-05-02 16:30:10|4301.8|4292.8|4300.7|4291.7|4302|4293|4300.5|4291.5|0
1651509020000|2022-05-02 16:30:20|4300.6|4291.6|4300.9|4291.9|4301.3|4292.3|4300.5|4291.5|0
1651509030000|2022-05-02 16:30:30|4300.8|4291.8|4300.9|4291.9|4301.2|4292.2|4300.8|4291.8|0
1651509040000|2022-05-02 16:30:40|4300.8|4291.8|4301.2|4292.2|4301.3|4292.3|4300.8|4291.8|0
1651509050000|2022-05-02 16:30:50|4301.3|4292.3|4301.2|4292.2|4301.5|4292.5|4301.1|4292.1|0
1651509060000|2022-05-02 16:31:00|4301.1|4292.1|4301.3|4292.3|4301.5|4292.5|4300.9|4291.9|0
1651509070000|2022-05-02 16:31:10|4301.2|4292.2|4298.3|4289.3|4301.4|4292.4|4298.1|4289.1|0
1651509080000|2022-05-02 16:31:20|4298.5|4289.5|4297.9|4288.9|4298.5|4289.5|4297.9|4288.9|0
1651509090000|2022-05-02 16:31:30|4297.8|4288.8|4297.9|4288.9|4298.1|4289.1|4297.7|4288.7|0
1651509100000|2022-05-02 16:31:40|4298.1|4289.1|4297.8|4288.8|4298.1|4289.1|4297.8|4288.8|0
1651509110000|2022-05-02 16:31:50|4297.7|4288.7|4297.8|4288.8|4297.9|4288.9|4297.2|4288.2|0
1651509120000|2022-05-02 16:32:00|4297.9|4288.9|4297.9|4288.9|4298.1|4289.1|4297.5|4288.5|0
1651509130000|2022-05-02 16:32:10|4298|4289|4299.2|4290.2|4299.8|4290.8|4297.8|4288.8|0
1651509140000|2022-05-02 16:32:20|4299.1|4290.1|4300.5|4291.5|4300.8|4291.8|4299.1|4290.1|0
1651509150000|2022-05-02 16:32:30|4300.6|4291.6|4300.6|4291.6|4301.1|4292.1|4300.3|4291.3|0
1651509160000|2022-05-02 16:32:40|4300.7|4291.7|4300|4291|4300.7|4291.7|4300|4291|0
1651509170000|2022-05-02 16:32:50|4300.1|4291.1|4299.7|4290.7|4300.1|4291.1|4299.5|4290.5|0
1651509180000|2022-05-02 16:33:00|4299.6|4290.6|4300.6|4291.6|4300.7|4291.7|4299.4|4290.4|0
1651509190000|2022-05-02 16:33:10|4300.5|4291.5|4301.3|4292.3|4301.3|4292.3|4300.5|4291.5|0
1651509200000|2022-05-02 16:33:20|4301.2|4292.2|4301.1|4292.1|4301.3|4292.3|4300.9|4291.9|0
1651509210000|2022-05-02 16:33:30|4301.2|4292.2|4301|4292|4301.2|4292.2|4300.7|4291.7|0
1651509220000|2022-05-02 16:33:40|4301.1|4292.1|4300.7|4291.7|4301.3|4292.3|4300.7|4291.7|0
1651509230000|2022-05-02 16:33:50|4300.8|4291.8|4300.9|4291.9|4301.2|4292.2|4300.7|4291.7|0
1651509240000|2022-05-02 16:34:00|4300.8|4291.8|4301.2|4292.2|4301.3|4292.3|4300.7|4291.7|0
1651509250000|2022-05-02 16:34:10|4301.1|4292.1|4300.4|4291.4|4301.1|4292.1|4300.4|4291.4|0
1651509260000|2022-05-02 16:34:20|4300.3|4291.3|4300.4|4291.4|4300.7|4291.7|4300.2|4291.2|0
1651509270000|2022-05-02 16:34:30|4300.3|4291.3|4300.2|4291.2|4300.6|4291.6|4300.1|4291.1|0
1651509280000|2022-05-02 16:34:40|4300.1|4291.1|4300.4|4291.4|4300.4|4291.4|4300.1|4291.1|0
1651509290000|2022-05-02 16:34:50|4300.3|4291.3|4301.2|4292.2|4301.2|4292.2|4300.2|4291.2|0
1651509300000|2022-05-02 16:35:00|4301.3|4292.3|4303.1|4294.1|4303.3|4294.3|4301.3|4292.3|0
1651509310000|2022-05-02 16:35:10|4303.2|4294.2|4303.2|4294.2|4303.4|4294.4|4302.8|4293.8|0
1651509320000|2022-05-02 16:35:20|4303.1|4294.1|4302.4|4293.4|4303.2|4294.2|4302.4|4293.4|0
1651509330000|2022-05-02 16:35:30|4302|4293|4298.5|4289.5|4302|4293|4298.5|4289.5|0
1651509340000|2022-05-02 16:35:40|4298.4|4289.4|4295.7|4286.7|4298.4|4289.4|4295.4|4286.4|0
1651509350000|2022-05-02 16:35:50|4295.8|4286.8|4297.5|4288.5|4297.5|4288.5|4295.8|4286.8|0
1651509360000|2022-05-02 16:36:00|4297.4|4288.4|4296.6|4287.6|4297.5|4288.5|4296.6|4287.6|0
1651509370000|2022-05-02 16:36:10|4296.5|4287.5|4295.4|4286.4|4296.5|4287.5|4295.3|4286.3|0
1651509380000|2022-05-02 16:36:20|4295.5|4286.5|4297|4288|4297.2|4288.2|4295.5|4286.5|0
1651509390000|2022-05-02 16:36:30|4297.2|4288.2|4298.5|4289.5|4298.5|4289.5|4297.2|4288.2|0
1651509400000|2022-05-02 16:36:40|4298.4|4289.4|4298.8|4289.8|4298.9|4289.9|4298.4|4289.4|0
1651509410000|2022-05-02 16:36:50|4298.7|4289.7|4298.5|4289.5|4298.8|4289.8|4298.5|4289.5|0
1651509420000|2022-05-02 16:37:00|4298.3|4289.3|4297.5|4288.5|4298.3|4289.3|4297.4|4288.4|0
1651509430000|2022-05-02 16:37:10|4297.7|4288.7|4295.7|4286.7|4297.7|4288.7|4295.4|4286.4|0
1651509440000|2022-05-02 16:37:20|4295.6|4286.6|4297|4288|4297.1|4288.1|4295.4|4286.4|0
1651509450000|2022-05-02 16:37:30|4296.9|4287.9|4296.8|4287.8|4296.9|4287.9|4296.4|4287.4|0
1651509460000|2022-05-02 16:37:40|4296.7|4287.7|4296.8|4287.8|4297.1|4288.1|4296.5|4287.5|0
1651509470000|2022-05-02 16:37:50|4296.9|4287.9|4297|4288|4297|4288|4296.8|4287.8|0
1651509480000|2022-05-02 16:38:00|4297.2|4288.2|4295.9|4286.9|4297.3|4288.3|4295.6|4286.6|0
1651509490000|2022-05-02 16:38:10|4295.8|4286.8|4295.6|4286.6|4296|4287|4295.6|4286.6|0
1651509500000|2022-05-02 16:38:20|4295.7|4286.7|4295.9|4286.9|4295.9|4286.9|4295.5|4286.5|0
1651509510000|2022-05-02 16:38:30|4295.8|4286.8|4295.6|4286.6|4295.9|4286.9|4295.4|4286.4|0
1651509520000|2022-05-02 16:38:40|4295.8|4286.8|4297.3|4288.3|4297.5|4288.5|4295.7|4286.7|0
1651509530000|2022-05-02 16:38:50|4297.2|4288.2|4297.4|4288.4|4297.6|4288.6|4297.1|4288.1|0
1651509540000|2022-05-02 16:39:00|4297.5|4288.5|4297|4288|4297.6|4288.6|4297|4288|0
1651509550000|2022-05-02 16:39:10|4297.2|4288.2|4296.8|4287.8|4297.2|4288.2|4296.5|4287.5|0
1651509560000|2022-05-02 16:39:20|4296.7|4287.7|4294.3|4285.3|4296.9|4287.9|4294|4285|0
1651509570000|2022-05-02 16:39:30|4294.4|4285.4|4293.7|4284.7|4294.4|4285.4|4293.5|4284.5|0
1651509580000|2022-05-02 16:39:40|4293.8|4284.8|4293.5|4284.5|4293.9|4284.9|4293.4|4284.4|0
1651509590000|2022-05-02 16:39:50|4293.4|4284.4|4292.5|4283.5|4293.4|4284.4|4292.2|4283.2|0
1651509600000|2022-05-02 16:40:00|4292.3|4283.3|4292.8|4283.8|4292.9|4283.9|4292.2|4283.2|0
1651509610000|2022-05-02 16:40:10|4293|4284|4293.4|4284.4|4293.5|4284.5|4292.9|4283.9|0
1651509620000|2022-05-02 16:40:20|4293.5|4284.5|4295.9|4286.9|4296|4287|4293.4|4284.4|0
1651509630000|2022-05-02 16:40:30|4295.8|4286.8|4294.7|4285.7|4295.8|4286.8|4294.5|4285.5|0
1651509640000|2022-05-02 16:40:40|4294.6|4285.6|4294.1|4285.1|4294.6|4285.6|4294|4285|0
1651509650000|2022-05-02 16:40:50|4294|4285|4294.5|4285.5|4294.7|4285.7|4294|4285|0
1651509660000|2022-05-02 16:41:00|4294.6|4285.6|4294.3|4285.3|4294.8|4285.8|4294.1|4285.1|0
1651509670000|2022-05-02 16:41:10|4294.4|4285.4|4294|4285|4294.4|4285.4|4293.8|4284.8|0
1651509680000|2022-05-02 16:41:20|4294.2|4285.2|4293.9|4284.9|4294.2|4285.2|4293.8|4284.8|0
1651509690000|2022-05-02 16:41:30|4293.8|4284.8|4291.5|4282.5|4293.8|4284.8|4291.3|4282.3|0
1651509700000|2022-05-02 16:41:40|4291|4282|4291.1|4282.1|4291.2|4282.2|4290.9|4281.9|0
1651509710000|2022-05-02 16:41:50|4291|4282|4290.8|4281.8|4291.1|4282.1|4290.7|4281.7|0
1651509720000|2022-05-02 16:42:00|4290.7|4281.7|4290.8|4281.8|4291|4282|4290.7|4281.7|0
1651509730000|2022-05-02 16:42:10|4291.1|4282.1|4291.1|4282.1|4291.1|4282.1|4290.8|4281.8|0
1651509740000|2022-05-02 16:42:20|4291.2|4282.2|4291|4282|4291.2|4282.2|4290.9|4281.9|0
1651509750000|2022-05-02 16:42:30|4290.9|4281.9|4289.8|4280.8|4291|4282|4289.6|4280.6|0
1651509760000|2022-05-02 16:42:40|4289.9|4280.9|4290.2|4281.2|4290.2|4281.2|4289.6|4280.6|0
1651509770000|2022-05-02 16:42:50|4290.1|4281.1|4289.9|4280.9|4290.2|4281.2|4289.9|4280.9|0
1651509780000|2022-05-02 16:43:00|4289.8|4280.8|4289.6|4280.6|4289.9|4280.9|4289.5|4280.5|0
1651509790000|2022-05-02 16:43:10|4289.5|4280.5|4288.2|4279.2|4289.5|4280.5|4287.7|4278.7|0
1651509800000|2022-05-02 16:43:20|4288.1|4279.1|4289|4280|4289|4280|4287.8|4278.8|0
1651509810000|2022-05-02 16:43:30|4288.9|4279.9|4288.9|4279.9|4289.2|4280.2|4288.8|4279.8|0
1651509820000|2022-05-02 16:43:40|4288.8|4279.8|4288.9|4279.9|4288.9|4279.9|4288.1|4279.1|0
1651509830000|2022-05-02 16:43:50|4289|4280|4289.3|4280.3|4289.6|4280.6|4289|4280|0
1651509840000|2022-05-02 16:44:00|4289.8|4280.8|4290.3|4281.3|4290.4|4281.4|4289.8|4280.8|0
1651509850000|2022-05-02 16:44:10|4290.2|4281.2|4289.9|4280.9|4290.4|4281.4|4289.9|4280.9|0
1651509860000|2022-05-02 16:44:20|4289.8|4280.8|4290.1|4281.1|4290.1|4281.1|4289.6|4280.6|0
1651509870000|2022-05-02 16:44:30|4290|4281|4289.8|4280.8|4290|4281|4289.7|4280.7|0
1651509880000|2022-05-02 16:44:40|4289.9|4280.9|4290.1|4281.1|4290.2|4281.2|4289.8|4280.8|0
1651509890000|2022-05-02 16:44:50|4290.2|4281.2|4290|4281|4290.2|4281.2|4290|4281|0
1651509900000|2022-05-02 16:45:00|4289.8|4280.8|4289.8|4280.8|4290.1|4281.1|4289.6|4280.6|0
1651509910000|2022-05-02 16:45:10|4289.9|4280.9|4289.6|4280.6|4289.9|4280.9|4289.6|4280.6|0
1651509920000|2022-05-02 16:45:20|4289.7|4280.7|4289.6|4280.6|4289.9|4280.9|4289.6|4280.6|0
1651509930000|2022-05-02 16:45:30|4289.5|4280.5|4289.1|4280.1|4289.5|4280.5|4289|4280|0
1651509940000|2022-05-02 16:45:40|4289.2|4280.2|4288.1|4279.1|4289.3|4280.3|4287.9|4278.9|0
1651509950000|2022-05-02 16:45:50|4288|4279|4285.5|4276.5|4288|4279|4285.3|4276.3|0
1651509960000|2022-05-02 16:46:00|4285|4276|4284.6|4275.6|4285|4276|4284.4|4275.4|0
1651509970000|2022-05-02 16:46:10|4284.7|4275.7|4285.3|4276.3|4285.4|4276.4|4284.4|4275.4|0
1651509980000|2022-05-02 16:46:20|4285.4|4276.4|4285.9|4276.9|4285.9|4276.9|4285.3|4276.3|0
1651509990000|2022-05-02 16:46:30|4285.8|4276.8|4287.5|4278.5|4287.8|4278.8|4285.7|4276.7|0
1651510000000|2022-05-02 16:46:40|4287.4|4278.4|4288.2|4279.2|4288.6|4279.6|4287.1|4278.1|0
1651510010000|2022-05-02 16:46:50|4288.3|4279.3|4288.5|4279.5|4288.6|4279.6|4288.3|4279.3|0
1651510020000|2022-05-02 16:47:00|4288.6|4279.6|4287.9|4278.9|4288.7|4279.7|4287.9|4278.9|0
1651510030000|2022-05-02 16:47:10|4287.8|4278.8|4287.5|4278.5|4287.8|4278.8|4287.5|4278.5|0
1651510040000|2022-05-02 16:47:20|4287.4|4278.4|4287.9|4278.9|4287.9|4278.9|4287.4|4278.4|0
1651510050000|2022-05-02 16:47:30|4288|4279|4288.2|4279.2|4288.4|4279.4|4288|4279|0
1651510060000|2022-05-02 16:47:40|4288.3|4279.3|4287.8|4278.8|4288.3|4279.3|4287.8|4278.8|0
1651510070000|2022-05-02 16:47:50|4287.7|4278.7|4288.2|4279.2|4288.2|4279.2|4287.7|4278.7|0
1651510080000|2022-05-02 16:48:00|4288.3|4279.3|4288.2|4279.2|4288.3|4279.3|4287.9|4278.9|0
1651510090000|2022-05-02 16:48:10|4288.1|4279.1|4288.2|4279.2|4288.2|4279.2|4287.9|4278.9|0
1651510100000|2022-05-02 16:48:20|4288.3|4279.3|4287.9|4278.9|4288.4|4279.4|4287.9|4278.9|0
1651510110000|2022-05-02 16:48:30|4287.8|4278.8|4286.6|4277.6|4287.9|4278.9|4286.5|4277.5|0
1651510120000|2022-05-02 16:48:40|4286.7|4277.7|4286.8|4277.8|4287|4278|4286.7|4277.7|0
1651510130000|2022-05-02 16:48:50|4286.7|4277.7|4287|4278|4287|4278|4286.7|4277.7|0
1651510140000|2022-05-02 16:49:00|4286.9|4277.9|4287.2|4278.2|4287.4|4278.4|4286.9|4277.9|0
1651510150000|2022-05-02 16:49:10|4287.1|4278.1|4287.9|4278.9|4288|4279|4287.1|4278.1|0
1651510160000|2022-05-02 16:49:20|4287.8|4278.8|4287.5|4278.5|4287.8|4278.8|4287.3|4278.3|0
1651510170000|2022-05-02 16:49:30|4287.4|4278.4|4286.8|4277.8|4287.4|4278.4|4286.8|4277.8|0
1651510180000|2022-05-02 16:49:40|4286.9|4277.9|4286.1|4277.1|4287|4278|4285.8|4276.8|0
1651510190000|2022-05-02 16:49:50|4286.2|4277.2|4285.7|4276.7|4286.2|4277.2|4285.7|4276.7|0
1651510200000|2022-05-02 16:50:00|4285.6|4276.6|4285.3|4276.3|4285.6|4276.6|4285.3|4276.3|0
1651510210000|2022-05-02 16:50:10|4285.5|4276.5|4285.5|4276.5|4285.5|4276.5|4285.2|4276.2|0
1651510220000|2022-05-02 16:50:20|4285.4|4276.4|4284.9|4275.9|4285.4|4276.4|4284.7|4275.7|0
1651510230000|2022-05-02 16:50:30|4285|4276|4285.7|4276.7|4285.7|4276.7|4285|4276|0
1651510240000|2022-05-02 16:50:40|4285.8|4276.8|4286|4277|4286|4277|4285.7|4276.7|0
1651510250000|2022-05-02 16:50:50|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.5|4276.5|0
1651510260000|2022-05-02 16:51:00|4286|4277|4285.7|4276.7|4286|4277|4285.7|4276.7|0
1651510270000|2022-05-02 16:51:10|4285.6|4276.6|4285.4|4276.4|4285.7|4276.7|4285.3|4276.3|0
1651510280000|2022-05-02 16:51:20|4285.5|4276.5|4285.8|4276.8|4285.8|4276.8|4285.5|4276.5|0
1651510290000|2022-05-02 16:51:30|4285.9|4276.9|4285.5|4276.5|4286|4277|4285.4|4276.4|0
1651510300000|2022-05-02 16:51:40|4285.6|4276.6|4284.8|4275.8|4285.6|4276.6|4284.8|4275.8|0
1651510310000|2022-05-02 16:51:50|4284.7|4275.7|4285|4276|4285.1|4276.1|4284.7|4275.7|0
1651510320000|2022-05-02 16:52:00|4284.9|4275.9|4285.1|4276.1|4285.1|4276.1|4284.8|4275.8|0
1651510330000|2022-05-02 16:52:10|4285|4276|4284.4|4275.4|4285|4276|4284.1|4275.1|0
1651510340000|2022-05-02 16:52:20|4284.5|4275.5|4284.1|4275.1|4284.6|4275.6|4284.1|4275.1|0
1651510350000|2022-05-02 16:52:30|4284.2|4275.2|4283.8|4274.8|4284.2|4275.2|4283.6|4274.6|0
1651510360000|2022-05-02 16:52:40|4283.9|4274.9|4284.1|4275.1|4284.2|4275.2|4283.8|4274.8|0
1651510370000|2022-05-02 16:52:50|4284|4275|4284.1|4275.1|4284.1|4275.1|4283.9|4274.9|0
1651510380000|2022-05-02 16:53:00|4284|4275|4283.8|4274.8|4284.2|4275.2|4283.7|4274.7|0
1651510390000|2022-05-02 16:53:10|4283.9|4274.9|4283.5|4274.5|4283.9|4274.9|4283.4|4274.4|0
1651510400000|2022-05-02 16:53:20|4283.4|4274.4|4284.9|4275.9|4285.1|4276.1|4283.3|4274.3|0
1651510410000|2022-05-02 16:53:30|4284.8|4275.8|4284.4|4275.4|4284.8|4275.8|4284.4|4275.4|0
1651510420000|2022-05-02 16:53:40|4284|4275|4282.5|4273.5|4284|4275|4282.1|4273.1|0
1651510430000|2022-05-02 16:53:50|4282.4|4273.4|4283.1|4274.1|4283.2|4274.2|4282.1|4273.1|0
1651510440000|2022-05-02 16:54:00|4283|4274|4282.1|4273.1|4283|4274|4282.1|4273.1|0
1651510450000|2022-05-02 16:54:10|4281|4272|4279.9|4270.9|4281|4272|4279.8|4270.8|0
1651510460000|2022-05-02 16:54:20|4280|4271|4279.9|4270.9|4280|4271|4279.7|4270.7|0
1651510470000|2022-05-02 16:54:30|4279.8|4270.8|4280.1|4271.1|4280.1|4271.1|4279.7|4270.7|0
1651510480000|2022-05-02 16:54:40|4279.9|4270.9|4279.9|4270.9|4280|4271|4279.9|4270.9|0
1651510490000|2022-05-02 16:54:50|4280|4271|4280.2|4271.2|4280.2|4271.2|4280|4271|0
1651510500000|2022-05-02 16:55:00|4280.4|4271.4|4279.9|4270.9|4280.4|4271.4|4279.7|4270.7|0
1651510510000|2022-05-02 16:55:10|4279.8|4270.8|4279.7|4270.7|4280|4271|4279.7|4270.7|0
1651510520000|2022-05-02 16:55:20|4279.8|4270.8|4278.2|4269.2|4279.8|4270.8|4278.2|4269.2|0
1651510530000|2022-05-02 16:55:30|4278.3|4269.3|4280.1|4271.1|4280.2|4271.2|4278.3|4269.3|0
1651510540000|2022-05-02 16:55:40|4280.2|4271.2|4280.2|4271.2|4280.4|4271.4|4280|4271|0
1651510550000|2022-05-02 16:55:50|4280.3|4271.3|4281.2|4272.2|4281.2|4272.2|4280.3|4271.3|0
1651510560000|2022-05-02 16:56:00|4283.3|4274.3|4284.8|4275.8|4285|4276|4283.2|4274.2|0
1651510570000|2022-05-02 16:56:10|4284.7|4275.7|4284.6|4275.6|4285|4276|4284.5|4275.5|0
1651510580000|2022-05-02 16:56:20|4284.7|4275.7|4284.3|4275.3|4284.7|4275.7|4284.2|4275.2|0
1651510590000|2022-05-02 16:56:30|4284.4|4275.4|4281.2|4272.2|4284.4|4275.4|4281.2|4272.2|0
1651510600000|2022-05-02 16:56:40|4281.3|4272.3|4282.9|4273.9|4282.9|4273.9|4281.3|4272.3|0
1651510610000|2022-05-02 16:56:50|4283|4274|4282.9|4273.9|4283|4274|4282.7|4273.7|0
1651510620000|2022-05-02 16:57:00|4283|4274|4282.8|4273.8|4283.1|4274.1|4282.5|4273.5|0
1651510630000|2022-05-02 16:57:10|4282.7|4273.7|4282.5|4273.5|4283|4274|4282.4|4273.4|0
1651510640000|2022-05-02 16:57:20|4282.6|4273.6|4282.4|4273.4|4282.6|4273.6|4282.2|4273.2|0
1651510650000|2022-05-02 16:57:30|4282.3|4273.3|4282.7|4273.7|4282.7|4273.7|4282.3|4273.3|0
1651510660000|2022-05-02 16:57:40|4282.8|4273.8|4282.5|4273.5|4283|4274|4282.5|4273.5|0
1651510670000|2022-05-02 16:57:50|4282.6|4273.6|4282|4273|4282.7|4273.7|4281.9|4272.9|0
1651510680000|2022-05-02 16:58:00|4282.1|4273.1|4280.5|4271.5|4282.1|4273.1|4280.3|4271.3|0
1651510690000|2022-05-02 16:58:10|4280.4|4271.4|4280.2|4271.2|4280.6|4271.6|4279.8|4270.8|0
1651510700000|2022-05-02 16:58:20|4280.3|4271.3|4279.8|4270.8|4280.4|4271.4|4279.8|4270.8|0
1651510710000|2022-05-02 16:58:30|4279.7|4270.7|4279.3|4270.3|4279.8|4270.8|4279.3|4270.3|0
1651510720000|2022-05-02 16:58:40|4279.4|4270.4|4279.8|4270.8|4279.9|4270.9|4279.4|4270.4|0
1651510730000|2022-05-02 16:58:50|4279.9|4270.9|4279.8|4270.8|4279.9|4270.9|4279.7|4270.7|0
1651510740000|2022-05-02 16:59:00|4280|4271|4277.9|4268.9|4280|4271|4277.7|4268.7|0
1651510750000|2022-05-02 16:59:10|4277.7|4268.7|4277.7|4268.7|4277.7|4268.7|4277.5|4268.5|0
1651510760000|2022-05-02 16:59:20|4277.8|4268.8|4278.1|4269.1|4278.1|4269.1|4277.7|4268.7|0
1651510770000|2022-05-02 16:59:30|4278.2|4269.2|4278.3|4269.3|4278.4|4269.4|4278.1|4269.1|0
1651510780000|2022-05-02 16:59:40|4278.2|4269.2|4278.3|4269.3|4278.4|4269.4|4278.1|4269.1|0
1651510790000|2022-05-02 16:59:50|4278.4|4269.4|4278.4|4269.4|4278.4|4269.4|4278.1|4269.1|0
1651510800000|2022-05-02 17:00:00|4278.3|4269.3|4278.6|4269.6|4278.6|4269.6|4278.3|4269.3|0
1651510810000|2022-05-02 17:00:10|4278.5|4269.5|4277.3|4268.3|4278.6|4269.6|4277.2|4268.2|0
1651510820000|2022-05-02 17:00:20|4277.6|4268.6|4277.1|4268.1|4277.6|4268.6|4277|4268|0
1651510830000|2022-05-02 17:00:30|4277|4268|4277|4268|4277.1|4268.1|4277|4268|0
1651510840000|2022-05-02 17:00:40|4277.1|4268.1|4277|4268|4277.1|4268.1|4277|4268|0
1651510850000|2022-05-02 17:00:50|4277.1|4268.1|4276.3|4267.3|4277.2|4268.2|4276|4267|0
1651510860000|2022-05-02 17:01:00|4276.4|4267.4|4275.1|4266.1|4276.4|4267.4|4275|4266|0
1651510870000|2022-05-02 17:01:10|4274.9|4265.9|4274.7|4265.7|4274.9|4265.9|4274.4|4265.4|0
1651510880000|2022-05-02 17:01:20|4274.8|4265.8|4274.4|4265.4|4274.8|4265.8|4274.4|4265.4|0
1651510890000|2022-05-02 17:01:30|4274.5|4265.5|4274.7|4265.7|4274.7|4265.7|4274.4|4265.4|0
1651510900000|2022-05-02 17:01:40|4274.6|4265.6|4275.8|4266.8|4275.8|4266.8|4274|4265|0
1651510910000|2022-05-02 17:01:50|4275.9|4266.9|4277.8|4268.8|4278|4269|4275.9|4266.9|0
1651510920000|2022-05-02 17:02:00|4277.7|4268.7|4277.3|4268.3|4278|4269|4277.3|4268.3|0
1651510930000|2022-05-02 17:02:10|4277.2|4268.2|4276.1|4267.1|4277.2|4268.2|4276.1|4267.1|0
1651510940000|2022-05-02 17:02:20|4276|4267|4276.1|4267.1|4276.3|4267.3|4276|4267|0
1651510950000|2022-05-02 17:02:30|4276|4267|4275.1|4266.1|4276|4267|4274.9|4265.9|0
1651510960000|2022-05-02 17:02:40|4275|4266|4273.7|4264.7|4275|4266|4273.7|4264.7|0
1651510970000|2022-05-02 17:02:50|4273.6|4264.6|4272.2|4263.2|4273.6|4264.6|4272.1|4263.1|0
1651510980000|2022-05-02 17:03:00|4272.1|4263.1|4271.9|4262.9|4272.1|4263.1|4271.7|4262.7|0
1651510990000|2022-05-02 17:03:10|4271.8|4262.8|4271.6|4262.6|4271.8|4262.8|4271.5|4262.5|0
1651511000000|2022-05-02 17:03:20|4271.5|4262.5|4270.9|4261.9|4271.5|4262.5|4270.9|4261.9|0
1651511010000|2022-05-02 17:03:30|4271|4262|4270|4261|4271.2|4262.2|4270|4261|0
1651511020000|2022-05-02 17:03:40|4269.8|4260.8|4270.1|4261.1|4270.1|4261.1|4269.7|4260.7|0
1651511030000|2022-05-02 17:03:50|4270|4261|4269.6|4260.6|4270|4261|4269.5|4260.5|0
1651511040000|2022-05-02 17:04:00|4269.7|4260.7|4269.4|4260.4|4269.7|4260.7|4269.2|4260.2|0
1651511050000|2022-05-02 17:04:10|4269.2|4260.2|4269.3|4260.3|4269.4|4260.4|4269.1|4260.1|0
1651511060000|2022-05-02 17:04:20|4269.2|4260.2|4269.3|4260.3|4269.3|4260.3|4269.2|4260.2|0
1651511070000|2022-05-02 17:04:30|4269.4|4260.4|4269.7|4260.7|4269.8|4260.8|4269.3|4260.3|0
1651511080000|2022-05-02 17:04:40|4269.6|4260.6|4269.7|4260.7|4269.9|4260.9|4269.5|4260.5|0
1651511090000|2022-05-02 17:04:50|4269.8|4260.8|4272.4|4263.4|4272.4|4263.4|4269.7|4260.7|0
1651511100000|2022-05-02 17:05:00|4272.3|4263.3|4272.4|4263.4|4272.4|4263.4|4272.1|4263.1|0
1651511110000|2022-05-02 17:05:10|4272.5|4263.5|4274.3|4265.3|4274.3|4265.3|4272.4|4263.4|0
1651511120000|2022-05-02 17:05:20|4274.2|4265.2|4274.5|4265.5|4274.8|4265.8|4274.2|4265.2|0
1651511130000|2022-05-02 17:05:30|4275.6|4266.6|4275.3|4266.3|4275.6|4266.6|4275.3|4266.3|0
1651511140000|2022-05-02 17:05:40|4275.2|4266.2|4275.4|4266.4|4275.4|4266.4|4275.1|4266.1|0
1651511150000|2022-05-02 17:05:50|4275.3|4266.3|4275.1|4266.1|4275.5|4266.5|4275.1|4266.1|0
1651511160000|2022-05-02 17:06:00|4275.2|4266.2|4274.8|4265.8|4275.2|4266.2|4274.8|4265.8|0
1651511170000|2022-05-02 17:06:10|4275|4266|4274.8|4265.8|4275|4266|4274.8|4265.8|0
1651511180000|2022-05-02 17:06:20|4274.7|4265.7|4274.9|4265.9|4275.1|4266.1|4274.7|4265.7|0
1651511190000|2022-05-02 17:06:30|4274.8|4265.8|4274.8|4265.8|4274.9|4265.9|4274.6|4265.6|0
1651511200000|2022-05-02 17:06:40|4274.9|4265.9|4274.7|4265.7|4274.9|4265.9|4274.6|4265.6|0
1651511210000|2022-05-02 17:06:50|4274.8|4265.8|4274.8|4265.8|4274.9|4265.9|4274.5|4265.5|0
1651511220000|2022-05-02 17:07:00|4274.7|4265.7|4275.9|4266.9|4275.9|4266.9|4274.5|4265.5|0
1651511230000|2022-05-02 17:07:10|4275.8|4266.8|4276.1|4267.1|4276.1|4267.1|4275.8|4266.8|0
1651511240000|2022-05-02 17:07:20|4276.2|4267.2|4277.9|4268.9|4278|4269|4276.2|4267.2|0
1651511250000|2022-05-02 17:07:30|4278.1|4269.1|4279.1|4270.1|4279.2|4270.2|4277.9|4268.9|0
1651511260000|2022-05-02 17:07:40|4279.2|4270.2|4279.7|4270.7|4279.9|4270.9|4279.1|4270.1|0
1651511270000|2022-05-02 17:07:50|4279.6|4270.6|4279.6|4270.6|4280.1|4271.1|4279.6|4270.6|0
1651511280000|2022-05-02 17:08:00|4279.5|4270.5|4280.4|4271.4|4280.4|4271.4|4277.6|4268.6|0
1651511290000|2022-05-02 17:08:10|4280.3|4271.3|4283.8|4274.8|4284|4275|4280.3|4271.3|0
1651511300000|2022-05-02 17:08:20|4283.9|4274.9|4283.8|4274.8|4284|4275|4283.5|4274.5|0
1651511310000|2022-05-02 17:08:30|4283.7|4274.7|4283.4|4274.4|4283.9|4274.9|4283.1|4274.1|0
1651511320000|2022-05-02 17:08:40|4283.5|4274.5|4283.3|4274.3|4283.5|4274.5|4283.2|4274.2|0
1651511330000|2022-05-02 17:08:50|4283.4|4274.4|4282.9|4273.9|4283.5|4274.5|4282.9|4273.9|0
1651511340000|2022-05-02 17:09:00|4282.8|4273.8|4282.5|4273.5|4282.8|4273.8|4282.3|4273.3|0
1651511350000|2022-05-02 17:09:10|4282.4|4273.4|4282|4273|4282.4|4273.4|4282|4273|0
1651511360000|2022-05-02 17:09:20|4282.1|4273.1|4281.7|4272.7|4282.1|4273.1|4281.5|4272.5|0
1651511370000|2022-05-02 17:09:30|4281.8|4272.8|4283.4|4274.4|4283.5|4274.5|4281|4272|0
1651511380000|2022-05-02 17:09:40|4283.5|4274.5|4284.1|4275.1|4285.2|4276.2|4283.5|4274.5|0
1651511390000|2022-05-02 17:09:50|4283.9|4274.9|4281.6|4272.6|4283.9|4274.9|4281.5|4272.5|0
1651511400000|2022-05-02 17:10:00|4281.5|4272.5|4281.3|4272.3|4281.7|4272.7|4281.2|4272.2|0
1651511410000|2022-05-02 17:10:10|4281.2|4272.2|4281.1|4272.1|4281.2|4272.2|4281|4272|0
1651511420000|2022-05-02 17:10:20|4281|4272|4279|4270|4281.2|4272.2|4279|4270|0
1651511430000|2022-05-02 17:10:30|4278.9|4269.9|4280.6|4271.6|4280.6|4271.6|4278.9|4269.9|0
1651511440000|2022-05-02 17:10:40|4280.8|4271.8|4284.3|4275.3|4284.3|4275.3|4280.8|4271.8|0
1651511450000|2022-05-02 17:10:50|4284.4|4275.4|4285|4276|4285|4276|4284.4|4275.4|0
1651511460000|2022-05-02 17:11:00|4284.9|4275.9|4284.8|4275.8|4285.2|4276.2|4284.7|4275.7|0
1651511470000|2022-05-02 17:11:10|4284.7|4275.7|4284.8|4275.8|4284.9|4275.9|4284.5|4275.5|0
1651511480000|2022-05-02 17:11:20|4284.7|4275.7|4283.5|4274.5|4284.7|4275.7|4283.5|4274.5|0
1651511490000|2022-05-02 17:11:30|4283.6|4274.6|4283.6|4274.6|4283.7|4274.7|4283.6|4274.6|0
1651511500000|2022-05-02 17:11:40|4283.5|4274.5|4283|4274|4283.5|4274.5|4282.9|4273.9|0
1651511510000|2022-05-02 17:11:50|4282.9|4273.9|4282.9|4273.9|4283.2|4274.2|4282.9|4273.9|0
1651511520000|2022-05-02 17:12:00|4282.8|4273.8|4283|4274|4283|4274|4282.8|4273.8|0
1651511530000|2022-05-02 17:12:10|4282.9|4273.9|4282.3|4273.3|4282.9|4273.9|4282.3|4273.3|0
1651511540000|2022-05-02 17:12:20|4282.4|4273.4|4282.7|4273.7|4282.7|4273.7|4282.4|4273.4|0
1651511550000|2022-05-02 17:12:30|4282.6|4273.6|4282.3|4273.3|4282.6|4273.6|4282.2|4273.2|0
1651511560000|2022-05-02 17:12:40|4282.4|4273.4|4282.2|4273.2|4282.4|4273.4|4282.1|4273.1|0
1651511570000|2022-05-02 17:12:50|4282.1|4273.1|4280.8|4271.8|4282.1|4273.1|4280.7|4271.7|0
1651511580000|2022-05-02 17:13:00|4280.7|4271.7|4280.5|4271.5|4280.7|4271.7|4280.5|4271.5|0
1651511590000|2022-05-02 17:13:10|4280.4|4271.4|4280.6|4271.6|4280.7|4271.7|4280.3|4271.3|0
1651511600000|2022-05-02 17:13:20|4280.5|4271.5|4281.1|4272.1|4281.1|4272.1|4280.5|4271.5|0
1651511610000|2022-05-02 17:13:30|4281|4272|4280.7|4271.7|4281|4272|4280.5|4271.5|0
1651511620000|2022-05-02 17:13:40|4280.6|4271.6|4280.4|4271.4|4280.6|4271.6|4280.3|4271.3|0
1651511630000|2022-05-02 17:13:50|4280.2|4271.2|4280.8|4271.8|4281|4272|4280.2|4271.2|0
1651511640000|2022-05-02 17:14:00|4280.7|4271.7|4280.2|4271.2|4280.8|4271.8|4280.2|4271.2|0
1651511650000|2022-05-02 17:14:10|4280.4|4271.4|4280.4|4271.4|4280.7|4271.7|4280.3|4271.3|0
1651511660000|2022-05-02 17:14:20|4280.5|4271.5|4282|4273|4282.2|4273.2|4280.5|4271.5|0
1651511670000|2022-05-02 17:14:30|4281.9|4272.9|4282.1|4273.1|4282.1|4273.1|4281.8|4272.8|0
1651511680000|2022-05-02 17:14:40|4282.2|4273.2|4283.6|4274.6|4283.7|4274.7|4282.1|4273.1|0
1651511690000|2022-05-02 17:14:50|4283.5|4274.5|4284|4275|4284.2|4275.2|4283.5|4274.5|0
1651511700000|2022-05-02 17:15:00|4283.9|4274.9|4284.2|4275.2|4284.3|4275.3|4283.6|4274.6|0
1651511710000|2022-05-02 17:15:10|4284.1|4275.1|4282.5|4273.5|4284.1|4275.1|4282.5|4273.5|0
1651511720000|2022-05-02 17:15:20|4282.4|4273.4|4282.6|4273.6|4282.8|4273.8|4282.3|4273.3|0
1651511730000|2022-05-02 17:15:30|4282.5|4273.5|4282.5|4273.5|4282.5|4273.5|4282.1|4273.1|0
1651511740000|2022-05-02 17:15:40|4282.4|4273.4|4282.6|4273.6|4282.6|4273.6|4282.3|4273.3|0
1651511750000|2022-05-02 17:15:50|4282.7|4273.7|4282.8|4273.8|4282.8|4273.8|4282.5|4273.5|0
1651511760000|2022-05-02 17:16:00|4282.5|4273.5|4282.3|4273.3|4282.7|4273.7|4282.2|4273.2|0
1651511770000|2022-05-02 17:16:10|4282.4|4273.4|4281.6|4272.6|4282.5|4273.5|4281.4|4272.4|0
1651511780000|2022-05-02 17:16:20|4281.5|4272.5|4281.4|4272.4|4281.5|4272.5|4281.2|4272.2|0
1651511790000|2022-05-02 17:16:30|4281.3|4272.3|4281.4|4272.4|4281.5|4272.5|4281.3|4272.3|0
1651511800000|2022-05-02 17:16:40|4281.3|4272.3|4279.9|4270.9|4281.4|4272.4|4279.8|4270.8|0
1651511810000|2022-05-02 17:16:50|4280|4271|4279.6|4270.6|4280.1|4271.1|4279.6|4270.6|0
1651511820000|2022-05-02 17:17:00|4279.4|4270.4|4278.4|4269.4|4279.4|4270.4|4278.3|4269.3|0
1651511830000|2022-05-02 17:17:10|4278.3|4269.3|4278|4269|4278.3|4269.3|4277.8|4268.8|0
1651511840000|2022-05-02 17:17:20|4277.9|4268.9|4278|4269|4278|4269|4277.8|4268.8|0
1651511850000|2022-05-02 17:17:30|4277.9|4268.9|4278|4269|4278.3|4269.3|4277.9|4268.9|0
1651511860000|2022-05-02 17:17:40|4277.9|4268.9|4277.8|4268.8|4277.9|4268.9|4277.6|4268.6|0
1651511870000|2022-05-02 17:17:50|4277.9|4268.9|4278|4269|4278|4269|4277.7|4268.7|0
1651511880000|2022-05-02 17:18:00|4277.9|4268.9|4277.7|4268.7|4278|4269|4277.6|4268.6|0
1651511890000|2022-05-02 17:18:10|4277.8|4268.8|4278.3|4269.3|4278.3|4269.3|4277.8|4268.8|0
1651511900000|2022-05-02 17:18:20|4278.4|4269.4|4281|4272|4281|4272|4278.4|4269.4|0
1651511910000|2022-05-02 17:18:30|4280.9|4271.9|4279.3|4270.3|4281|4272|4279.3|4270.3|0
1651511920000|2022-05-02 17:18:40|4279.2|4270.2|4279|4270|4279.3|4270.3|4278.9|4269.9|0
1651511930000|2022-05-02 17:18:50|4279.1|4270.1|4279.5|4270.5|4279.5|4270.5|4279.1|4270.1|0
1651511940000|2022-05-02 17:19:00|4279.4|4270.4|4280.7|4271.7|4280.7|4271.7|4279.4|4270.4|0
1651511950000|2022-05-02 17:19:10|4280.5|4271.5|4280.4|4271.4|4281.4|4272.4|4280.4|4271.4|0
1651511960000|2022-05-02 17:19:20|4280.3|4271.3|4280.5|4271.5|4280.5|4271.5|4280.2|4271.2|0
1651511970000|2022-05-02 17:19:30|4280.4|4271.4|4280.4|4271.4|4280.5|4271.5|4280.3|4271.3|0
1651511980000|2022-05-02 17:19:40|4280.3|4271.3|4280.9|4271.9|4280.9|4271.9|4280.3|4271.3|0
1651511990000|2022-05-02 17:19:50|4280.8|4271.8|4280.6|4271.6|4280.9|4271.9|4280.6|4271.6|0
1651512000000|2022-05-02 17:20:00|4280.7|4271.7|4279.1|4270.1|4280.8|4271.8|4279.1|4270.1|0
1651512010000|2022-05-02 17:20:10|4279.2|4270.2|4279.3|4270.3|4279.5|4270.5|4279.1|4270.1|0
1651512020000|2022-05-02 17:20:20|4279.4|4270.4|4280.4|4271.4|4280.4|4271.4|4279.4|4270.4|0
1651512030000|2022-05-02 17:20:30|4280.3|4271.3|4279.9|4270.9|4280.4|4271.4|4279.7|4270.7|0
1651512040000|2022-05-02 17:20:40|4279.8|4270.8|4279.4|4270.4|4279.8|4270.8|4279.3|4270.3|0
1651512050000|2022-05-02 17:20:50|4279.5|4270.5|4279.9|4270.9|4279.9|4270.9|4279.4|4270.4|0
1651512060000|2022-05-02 17:21:00|4280|4271|4279.7|4270.7|4280.2|4271.2|4279.6|4270.6|0
1651512070000|2022-05-02 17:21:10|4279.6|4270.6|4279.4|4270.4|4279.6|4270.6|4279.3|4270.3|0
1651512080000|2022-05-02 17:21:20|4279.5|4270.5|4279.6|4270.6|4279.7|4270.7|4279.5|4270.5|0
1651512090000|2022-05-02 17:21:30|4279.5|4270.5|4279.4|4270.4|4279.6|4270.6|4279.3|4270.3|0
1651512100000|2022-05-02 17:21:40|4279.3|4270.3|4276.9|4267.9|4279.3|4270.3|4276.8|4267.8|0
1651512110000|2022-05-02 17:21:50|4277.1|4268.1|4277.3|4268.3|4277.3|4268.3|4276.9|4267.9|0
1651512120000|2022-05-02 17:22:00|4277.4|4268.4|4278.9|4269.9|4279.3|4270.3|4277.4|4268.4|0
1651512130000|2022-05-02 17:22:10|4278.8|4269.8|4277.8|4268.8|4278.9|4269.9|4277.7|4268.7|0
1651512140000|2022-05-02 17:22:20|4277.7|4268.7|4277.7|4268.7|4278|4269|4277.7|4268.7|0
1651512150000|2022-05-02 17:22:30|4277.6|4268.6|4278|4269|4278|4269|4277.6|4268.6|0
1651512160000|2022-05-02 17:22:40|4278.1|4269.1|4278.6|4269.6|4278.6|4269.6|4278|4269|0
1651512170000|2022-05-02 17:22:50|4278.5|4269.5|4279.1|4270.1|4279.2|4270.2|4278.5|4269.5|0
1651512180000|2022-05-02 17:23:00|4279.2|4270.2|4279.4|4270.4|4279.6|4270.6|4279|4270|0
1651512190000|2022-05-02 17:23:10|4279.5|4270.5|4279.9|4270.9|4279.9|4270.9|4279.3|4270.3|0
1651512200000|2022-05-02 17:23:20|4280.1|4271.1|4279.7|4270.7|4280.1|4271.1|4279.7|4270.7|0
1651512210000|2022-05-02 17:23:30|4279.6|4270.6|4280.1|4271.1|4280.1|4271.1|4279.6|4270.6|0
1651512220000|2022-05-02 17:23:40|4280.2|4271.2|4280|4271|4280.4|4271.4|4280|4271|0
1651512230000|2022-05-02 17:23:50|4279.9|4270.9|4279.7|4270.7|4279.9|4270.9|4279.7|4270.7|0
1651512240000|2022-05-02 17:24:00|4279.8|4270.8|4279.5|4270.5|4279.8|4270.8|4279.3|4270.3|0
1651512250000|2022-05-02 17:24:10|4279.6|4270.6|4279.3|4270.3|4279.6|4270.6|4279.3|4270.3|0
1651512260000|2022-05-02 17:24:20|4279.1|4270.1|4278.8|4269.8|4279.2|4270.2|4278.8|4269.8|0
1651512270000|2022-05-02 17:24:30|4278.9|4269.9|4279.3|4270.3|4279.4|4270.4|4278.8|4269.8|0
1651512280000|2022-05-02 17:24:40|4279.4|4270.4|4278.8|4269.8|4279.4|4270.4|4278.8|4269.8|0
1651512290000|2022-05-02 17:24:50|4278.9|4269.9|4278.3|4269.3|4279|4270|4278.3|4269.3|0
1651512300000|2022-05-02 17:25:00|4278.5|4269.5|4278.4|4269.4|4278.5|4269.5|4278.2|4269.2|0
1651512310000|2022-05-02 17:25:10|4278.3|4269.3|4278.9|4269.9|4278.9|4269.9|4278.3|4269.3|0
1651512320000|2022-05-02 17:25:20|4279|4270|4280.8|4271.8|4280.8|4271.8|4278.9|4269.9|0
1651512330000|2022-05-02 17:25:30|4280.7|4271.7|4282.4|4273.4|4283|4274|4280.7|4271.7|0
1651512340000|2022-05-02 17:25:40|4282.3|4273.3|4281.2|4272.2|4282.3|4273.3|4281.2|4272.2|0
1651512350000|2022-05-02 17:25:50|4281.3|4272.3|4281.5|4272.5|4281.6|4272.6|4281.2|4272.2|0
1651512360000|2022-05-02 17:26:00|4281.4|4272.4|4281.5|4272.5|4281.5|4272.5|4281.2|4272.2|0
1651512370000|2022-05-02 17:26:10|4281.7|4272.7|4281.8|4272.8|4281.9|4272.9|4281.3|4272.3|0
1651512380000|2022-05-02 17:26:20|4281.9|4272.9|4282.6|4273.6|4282.8|4273.8|4281.9|4272.9|0
1651512390000|2022-05-02 17:26:30|4282.5|4273.5|4281.7|4272.7|4282.7|4273.7|4281.7|4272.7|0
1651512400000|2022-05-02 17:26:40|4281.6|4272.6|4281.7|4272.7|4281.8|4272.8|4281.5|4272.5|0
1651512410000|2022-05-02 17:26:50|4281.8|4272.8|4281.8|4272.8|4282|4273|4281.7|4272.7|0
1651512420000|2022-05-02 17:27:00|4281.9|4272.9|4281.7|4272.7|4281.9|4272.9|4281.6|4272.6|0
1651512430000|2022-05-02 17:27:10|4281.8|4272.8|4280.6|4271.6|4281.8|4272.8|4280.4|4271.4|0
1651512440000|2022-05-02 17:27:20|4280.1|4271.1|4279.7|4270.7|4280.5|4271.5|4279.7|4270.7|0
1651512450000|2022-05-02 17:27:30|4279.6|4270.6|4279.5|4270.5|4279.7|4270.7|4279.4|4270.4|0
1651512460000|2022-05-02 17:27:40|4279.6|4270.6|4279.2|4270.2|4279.6|4270.6|4279|4270|0
1651512470000|2022-05-02 17:27:50|4279.4|4270.4|4279.3|4270.3|4279.4|4270.4|4279.2|4270.2|0
1651512480000|2022-05-02 17:28:00|4279.4|4270.4|4280.8|4271.8|4281.7|4272.7|4279.4|4270.4|0
1651512490000|2022-05-02 17:28:10|4280.9|4271.9|4280.7|4271.7|4281|4272|4280.6|4271.6|0
1651512500000|2022-05-02 17:28:20|4280.6|4271.6|4280.7|4271.7|4280.7|4271.7|4280.3|4271.3|0
1651512510000|2022-05-02 17:28:30|4280.6|4271.6|4280.2|4271.2|4280.8|4271.8|4280.1|4271.1|0
1651512520000|2022-05-02 17:28:40|4280.1|4271.1|4279.8|4270.8|4280.3|4271.3|4279.7|4270.7|0
1651512530000|2022-05-02 17:28:50|4279.7|4270.7|4278.6|4269.6|4279.8|4270.8|4278.4|4269.4|0
1651512540000|2022-05-02 17:29:00|4278.5|4269.5|4277.4|4268.4|4278.5|4269.5|4277|4268|0
1651512550000|2022-05-02 17:29:10|4277.6|4268.6|4278.3|4269.3|4278.6|4269.6|4277.6|4268.6|0
1651512560000|2022-05-02 17:29:20|4278.1|4269.1|4278.6|4269.6|4278.6|4269.6|4278.1|4269.1|0
1651512570000|2022-05-02 17:29:30|4278.5|4269.5|4278.3|4269.3|4278.5|4269.5|4278|4269|0
1651512580000|2022-05-02 17:29:40|4278.4|4269.4|4278.9|4269.9|4279|4270|4278.4|4269.4|0
1651512590000|2022-05-02 17:29:50|4278.8|4269.8|4279|4270|4279.2|4270.2|4278.8|4269.8|0
1651512600000|2022-05-02 17:30:00|4278.9|4269.9|4278.8|4269.8|4278.9|4269.9|4278.4|4269.4|0
1651512610000|2022-05-02 17:30:10|4278.7|4269.7|4278|4269|4278.8|4269.8|4277.9|4268.9|0
1651512620000|2022-05-02 17:30:20|4278.1|4269.1|4278.8|4269.8|4278.8|4269.8|4278.1|4269.1|0
1651512630000|2022-05-02 17:30:30|4278.9|4269.9|4281.1|4272.1|4281.4|4272.4|4278.9|4269.9|0
1651512640000|2022-05-02 17:30:40|4281.2|4272.2|4281.2|4272.2|4281.4|4272.4|4281.1|4272.1|0
1651512650000|2022-05-02 17:30:50|4281.3|4272.3|4281.4|4272.4|4281.4|4272.4|4281|4272|0
1651512660000|2022-05-02 17:31:00|4281.5|4272.5|4284.4|4275.4|4284.8|4275.8|4281.5|4272.5|0
1651512670000|2022-05-02 17:31:10|4284.2|4275.2|4283.9|4274.9|4284.4|4275.4|4283.4|4274.4|0
1651512680000|2022-05-02 17:31:20|4284.4|4275.4|4282.4|4273.4|4284.5|4275.5|4282.3|4273.3|0
1651512690000|2022-05-02 17:31:30|4282.3|4273.3|4282.4|4273.4|4282.5|4273.5|4282.1|4273.1|0
1651512700000|2022-05-02 17:31:40|4282.3|4273.3|4282.6|4273.6|4282.8|4273.8|4282.3|4273.3|0
1651512710000|2022-05-02 17:31:50|4282.5|4273.5|4282.4|4273.4|4282.5|4273.5|4282.3|4273.3|0
1651512720000|2022-05-02 17:32:00|4282.1|4273.1|4282.3|4273.3|4282.5|4273.5|4282.1|4273.1|0
1651512730000|2022-05-02 17:32:10|4282.1|4273.1|4281.2|4272.2|4282.2|4273.2|4280.9|4271.9|0
1651512740000|2022-05-02 17:32:20|4281.1|4272.1|4281.9|4272.9|4282.1|4273.1|4280.8|4271.8|0
1651512750000|2022-05-02 17:32:30|4281.8|4272.8|4281.4|4272.4|4281.8|4272.8|4281.4|4272.4|0
1651512760000|2022-05-02 17:32:40|4281.5|4272.5|4281.4|4272.4|4281.5|4272.5|4281.1|4272.1|0
1651512770000|2022-05-02 17:32:50|4281.5|4272.5|4281.4|4272.4|4281.6|4272.6|4281.3|4272.3|0
1651512780000|2022-05-02 17:33:00|4281.3|4272.3|4281.1|4272.1|4281.4|4272.4|4281|4272|0
1651512790000|2022-05-02 17:33:10|4281|4272|4280.9|4271.9|4281|4272|4280.9|4271.9|0
1651512800000|2022-05-02 17:33:20|4280.8|4271.8|4277.6|4268.6|4280.8|4271.8|4277.4|4268.4|0
1651512810000|2022-05-02 17:33:30|4277.7|4268.7|4277.4|4268.4|4277.7|4268.7|4277.3|4268.3|0
1651512820000|2022-05-02 17:33:40|4277.5|4268.5|4277.4|4268.4|4277.5|4268.5|4277.2|4268.2|0
1651512830000|2022-05-02 17:33:50|4277.3|4268.3|4277|4268|4277.4|4268.4|4277|4268|0
1651512840000|2022-05-02 17:34:00|4276.9|4267.9|4277|4268|4277|4268|4276.8|4267.8|0
1651512850000|2022-05-02 17:34:10|4277.1|4268.1|4277.1|4268.1|4277.4|4268.4|4277.1|4268.1|0
1651512860000|2022-05-02 17:34:20|4277.2|4268.2|4276.4|4267.4|4277.2|4268.2|4276.4|4267.4|0
1651512870000|2022-05-02 17:34:30|4276.5|4267.5|4277.1|4268.1|4277.3|4268.3|4276.3|4267.3|0
1651512880000|2022-05-02 17:34:40|4277|4268|4276.9|4267.9|4277|4268|4276.6|4267.6|0
1651512890000|2022-05-02 17:34:50|4277|4268|4276.9|4267.9|4277.1|4268.1|4276.9|4267.9|0
1651512900000|2022-05-02 17:35:00|4276.8|4267.8|4277.1|4268.1|4277.1|4268.1|4276.6|4267.6|0
1651512910000|2022-05-02 17:35:10|4277.2|4268.2|4277.1|4268.1|4277.6|4268.6|4276.7|4267.7|0
1651512920000|2022-05-02 17:35:20|4277|4268|4276.7|4267.7|4277.1|4268.1|4276.6|4267.6|0
1651512930000|2022-05-02 17:35:30|4276.6|4267.6|4275.7|4266.7|4276.7|4267.7|4275.5|4266.5|0
1651512940000|2022-05-02 17:35:40|4275.6|4266.6|4275.6|4266.6|4275.7|4266.7|4275.5|4266.5|0
1651512950000|2022-05-02 17:35:50|4275.5|4266.5|4276|4267|4276.1|4267.1|4275.4|4266.4|0
1651512960000|2022-05-02 17:36:00|4275.9|4266.9|4275.7|4266.7|4275.9|4266.9|4275.6|4266.6|0
1651512970000|2022-05-02 17:36:10|4275.8|4266.8|4276.3|4267.3|4276.3|4267.3|4275.6|4266.6|0
1651512980000|2022-05-02 17:36:20|4276.4|4267.4|4276.9|4267.9|4277|4268|4276.3|4267.3|0
1651512990000|2022-05-02 17:36:30|4277|4268|4276.3|4267.3|4277|4268|4276.3|4267.3|0
1651513000000|2022-05-02 17:36:40|4276.2|4267.2|4276.4|4267.4|4276.4|4267.4|4276.2|4267.2|0
1651513010000|2022-05-02 17:36:50|4276.5|4267.5|4276.6|4267.6|4276.9|4267.9|4276.4|4267.4|0
1651513020000|2022-05-02 17:37:00|4276.5|4267.5|4276.7|4267.7|4276.9|4267.9|4276.5|4267.5|0
1651513030000|2022-05-02 17:37:10|4276.6|4267.6|4276.7|4267.7|4276.8|4267.8|4276.3|4267.3|0
1651513040000|2022-05-02 17:37:20|4276.6|4267.6|4276.5|4267.5|4276.7|4267.7|4276.4|4267.4|0
1651513050000|2022-05-02 17:37:30|4276.6|4267.6|4276.3|4267.3|4276.7|4267.7|4276.3|4267.3|0
1651513060000|2022-05-02 17:37:40|4276.4|4267.4|4276.5|4267.5|4276.5|4267.5|4276.3|4267.3|0
1651513070000|2022-05-02 17:37:50|4276.4|4267.4|4276.9|4267.9|4276.9|4267.9|4276.4|4267.4|0
1651513080000|2022-05-02 17:38:00|4276.6|4267.6|4276.3|4267.3|4276.7|4267.7|4276.1|4267.1|0
1651513090000|2022-05-02 17:38:10|4276.4|4267.4|4276.4|4267.4|4276.7|4267.7|4276.4|4267.4|0
1651513100000|2022-05-02 17:38:20|4276.5|4267.5|4275.3|4266.3|4276.6|4267.6|4275.2|4266.2|0
1651513110000|2022-05-02 17:38:30|4275.2|4266.2|4273.7|4264.7|4275.2|4266.2|4273.7|4264.7|0
1651513120000|2022-05-02 17:38:40|4273.6|4264.6|4273.5|4264.5|4273.8|4264.8|4273.5|4264.5|0
1651513130000|2022-05-02 17:38:50|4273.6|4264.6|4273.8|4264.8|4273.8|4264.8|4273.5|4264.5|0
1651513140000|2022-05-02 17:39:00|4274|4265|4274.5|4265.5|4275|4266|4273.7|4264.7|0
1651513150000|2022-05-02 17:39:10|4274.4|4265.4|4274.4|4265.4|4274.4|4265.4|4274.3|4265.3|0
1651513160000|2022-05-02 17:39:20|4274.3|4265.3|4274.4|4265.4|4274.4|4265.4|4274.2|4265.2|0
1651513170000|2022-05-02 17:39:30|4274.3|4265.3|4273|4264|4274.3|4265.3|4272.8|4263.8|0
1651513180000|2022-05-02 17:39:40|4273.2|4264.2|4272.3|4263.3|4273.3|4264.3|4272.1|4263.1|0
1651513190000|2022-05-02 17:39:50|4272.2|4263.2|4272.3|4263.3|4272.3|4263.3|4271.8|4262.8|0
1651513200000|2022-05-02 17:40:00|4272.2|4263.2|4273|4264|4273|4264|4272.1|4263.1|0
1651513210000|2022-05-02 17:40:10|4273.1|4264.1|4273.9|4264.9|4274.5|4265.5|4273.1|4264.1|0
1651513220000|2022-05-02 17:40:20|4273.8|4264.8|4272.6|4263.6|4273.8|4264.8|4272.5|4263.5|0
1651513230000|2022-05-02 17:40:30|4272.5|4263.5|4272.4|4263.4|4272.6|4263.6|4272.3|4263.3|0
1651513240000|2022-05-02 17:40:40|4272.5|4263.5|4272.9|4263.9|4272.9|4263.9|4272.5|4263.5|0
1651513250000|2022-05-02 17:40:50|4273.1|4264.1|4273.5|4264.5|4273.5|4264.5|4273|4264|0
1651513260000|2022-05-02 17:41:00|4273.8|4264.8|4273.4|4264.4|4274|4265|4273.2|4264.2|0
1651513270000|2022-05-02 17:41:10|4273.5|4264.5|4273.7|4264.7|4273.9|4264.9|4273.3|4264.3|0
1651513280000|2022-05-02 17:41:20|4273.6|4264.6|4273.4|4264.4|4273.8|4264.8|4273.4|4264.4|0
1651513290000|2022-05-02 17:41:30|4273.5|4264.5|4273.6|4264.6|4273.6|4264.6|4273.5|4264.5|0
1651513300000|2022-05-02 17:41:40|4273.7|4264.7|4273.3|4264.3|4273.7|4264.7|4273.1|4264.1|0
1651513310000|2022-05-02 17:41:50|4273.2|4264.2|4273|4264|4273.3|4264.3|4272.9|4263.9|0
1651513320000|2022-05-02 17:42:00|4272.9|4263.9|4272.8|4263.8|4273.2|4264.2|4272.7|4263.7|0
1651513330000|2022-05-02 17:42:10|4272.7|4263.7|4272.8|4263.8|4272.8|4263.8|4272.6|4263.6|0
1651513340000|2022-05-02 17:42:20|4272.9|4263.9|4271.3|4262.3|4273|4264|4271.1|4262.1|0
1651513350000|2022-05-02 17:42:30|4271.2|4262.2|4271.2|4262.2|4271.5|4262.5|4271.2|4262.2|0
1651513360000|2022-05-02 17:42:40|4271.1|4262.1|4271|4262|4271.2|4262.2|4270.8|4261.8|0
1651513370000|2022-05-02 17:42:50|4271.1|4262.1|4271.1|4262.1|4271.3|4262.3|4271|4262|0
1651513380000|2022-05-02 17:43:00|4270.8|4261.8|4271.2|4262.2|4271.3|4262.3|4270.8|4261.8|0
1651513390000|2022-05-02 17:43:10|4271.1|4262.1|4271|4262|4271.1|4262.1|4270.7|4261.7|0
1651513400000|2022-05-02 17:43:20|4271.1|4262.1|4271.2|4262.2|4271.4|4262.4|4271|4262|0
1651513410000|2022-05-02 17:43:30|4271.1|4262.1|4271.2|4262.2|4271.3|4262.3|4270.9|4261.9|0
1651513420000|2022-05-02 17:43:40|4271.3|4262.3|4271.5|4262.5|4271.5|4262.5|4271.3|4262.3|0
1651513430000|2022-05-02 17:43:50|4271.4|4262.4|4271.6|4262.6|4271.8|4262.8|4271.4|4262.4|0
1651513440000|2022-05-02 17:44:00|4271.7|4262.7|4271.3|4262.3|4271.9|4262.9|4271.2|4262.2|0
1651513450000|2022-05-02 17:44:10|4271.4|4262.4|4270.4|4261.4|4271.5|4262.5|4270.4|4261.4|0
1651513460000|2022-05-02 17:44:20|4270.5|4261.5|4270.5|4261.5|4270.7|4261.7|4270.4|4261.4|0
1651513470000|2022-05-02 17:44:30|4270.4|4261.4|4270.2|4261.2|4270.5|4261.5|4270.2|4261.2|0
1651513480000|2022-05-02 17:44:40|4270.1|4261.1|4266.9|4257.9|4270.2|4261.2|4266.9|4257.9|0
1651513490000|2022-05-02 17:44:50|4267|4258|4266.9|4257.9|4267|4258|4266.9|4257.9|0
1651513500000|2022-05-02 17:45:00|4266.8|4257.8|4267.2|4258.2|4267.6|4258.6|4266.7|4257.7|0
1651513510000|2022-05-02 17:45:10|4267|4258|4267.4|4258.4|4267.4|4258.4|4266.9|4257.9|0
1651513520000|2022-05-02 17:45:20|4267.3|4258.3|4267.2|4258.2|4267.5|4258.5|4267.2|4258.2|0
1651513530000|2022-05-02 17:45:30|4267.1|4258.1|4266.7|4257.7|4267.1|4258.1|4266.6|4257.6|0
1651513540000|2022-05-02 17:45:40|4266.6|4257.6|4266.4|4257.4|4266.6|4257.6|4266.4|4257.4|0
1651513550000|2022-05-02 17:45:50|4264.8|4255.8|4265.1|4256.1|4265.1|4256.1|4264.7|4255.7|0
1651513560000|2022-05-02 17:46:00|4265|4256|4264.6|4255.6|4265|4256|4264.6|4255.6|0
1651513570000|2022-05-02 17:46:10|4264.7|4255.7|4264.6|4255.6|4265|4256|4264.6|4255.6|0
1651513580000|2022-05-02 17:46:20|4264.4|4255.4|4264.4|4255.4|4264.5|4255.5|4264.2|4255.2|0
1651513590000|2022-05-02 17:46:30|4264.5|4255.5|4264.2|4255.2|4264.5|4255.5|4264.2|4255.2|0
1651513600000|2022-05-02 17:46:40|4264.1|4255.1|4264.4|4255.4|4264.4|4255.4|4264.1|4255.1|0
1651513610000|2022-05-02 17:46:50|4264.3|4255.3|4263.3|4254.3|4264.3|4255.3|4263.1|4254.1|0
1651513620000|2022-05-02 17:47:00|4263.2|4254.2|4262.7|4253.7|4263.3|4254.3|4262.6|4253.6|0
1651513630000|2022-05-02 17:47:10|4262.8|4253.8|4264|4255|4264|4255|4262.7|4253.7|0
1651513640000|2022-05-02 17:47:20|4264.1|4255.1|4266.1|4257.1|4266.2|4257.2|4264.1|4255.1|0
1651513650000|2022-05-02 17:47:30|4266|4257|4264.7|4255.7|4266|4257|4264.7|4255.7|0
1651513660000|2022-05-02 17:47:40|4264.5|4255.5|4264.5|4255.5|4264.5|4255.5|4264.3|4255.3|0
1651513670000|2022-05-02 17:47:50|4264.6|4255.6|4264.9|4255.9|4264.9|4255.9|4264.6|4255.6|0
1651513680000|2022-05-02 17:48:00|4264.8|4255.8|4264.1|4255.1|4264.8|4255.8|4264.1|4255.1|0
1651513690000|2022-05-02 17:48:10|4264|4255|4262.9|4253.9|4264.1|4255.1|4262.7|4253.7|0
1651513700000|2022-05-02 17:48:20|4262.8|4253.8|4262|4253|4263|4254|4261.7|4252.7|0
1651513710000|2022-05-02 17:48:30|4262.2|4253.2|4262.1|4253.1|4262.4|4253.4|4262.1|4253.1|0
1651513720000|2022-05-02 17:48:40|4262.3|4253.3|4265.7|4256.7|4265.8|4256.8|4262.1|4253.1|0
1651513730000|2022-05-02 17:48:50|4265.8|4256.8|4265.6|4256.6|4265.9|4256.9|4265.5|4256.5|0
1651513740000|2022-05-02 17:49:00|4265.4|4256.4|4265.5|4256.5|4265.7|4256.7|4265.2|4256.2|0
1651513750000|2022-05-02 17:49:10|4266|4257|4265.9|4256.9|4266.2|4257.2|4265.9|4256.9|0
1651513760000|2022-05-02 17:49:20|4265.8|4256.8|4265.6|4256.6|4265.8|4256.8|4265.5|4256.5|0
1651513770000|2022-05-02 17:49:30|4265.5|4256.5|4264.3|4255.3|4265.6|4256.6|4264.3|4255.3|0
1651513780000|2022-05-02 17:49:40|4264.2|4255.2|4262.4|4253.4|4264.2|4255.2|4262.3|4253.3|0
1651513790000|2022-05-02 17:49:50|4262.3|4253.3|4262|4253|4262.5|4253.5|4261.9|4252.9|0
1651513800000|2022-05-02 17:50:00|4261.9|4252.9|4262.1|4253.1|4262.3|4253.3|4261.9|4252.9|0
1651513810000|2022-05-02 17:50:10|4262.2|4253.2|4262.2|4253.2|4262.6|4253.6|4262.2|4253.2|0
1651513820000|2022-05-02 17:50:20|4262.3|4253.3|4262.4|4253.4|4262.4|4253.4|4262|4253|0
1651513830000|2022-05-02 17:50:30|4262.3|4253.3|4263.7|4254.7|4264|4255|4262.3|4253.3|0
1651513840000|2022-05-02 17:50:40|4263.6|4254.6|4263.7|4254.7|4264.1|4255.1|4263.4|4254.4|0
1651513850000|2022-05-02 17:50:50|4263.9|4254.9|4264.2|4255.2|4264.3|4255.3|4263.9|4254.9|0
1651513860000|2022-05-02 17:51:00|4264.1|4255.1|4263.6|4254.6|4264.1|4255.1|4263.4|4254.4|0
1651513870000|2022-05-02 17:51:10|4263.5|4254.5|4263.3|4254.3|4263.5|4254.5|4263|4254|0
1651513880000|2022-05-02 17:51:20|4263.2|4254.2|4263.1|4254.1|4263.2|4254.2|4262.9|4253.9|0
1651513890000|2022-05-02 17:51:30|4263.2|4254.2|4263.1|4254.1|4263.2|4254.2|4263.1|4254.1|0
1651513900000|2022-05-02 17:51:40|4263|4254|4263.2|4254.2|4263.4|4254.4|4263|4254|0
1651513910000|2022-05-02 17:51:50|4263.3|4254.3|4265.2|4256.2|4265.3|4256.3|4263.3|4254.3|0
1651513920000|2022-05-02 17:52:00|4265.1|4256.1|4265.4|4256.4|4265.5|4256.5|4265|4256|0
1651513930000|2022-05-02 17:52:10|4265.3|4256.3|4264.1|4255.1|4265.3|4256.3|4264|4255|0
1651513940000|2022-05-02 17:52:20|4264.3|4255.3|4264.4|4255.4|4264.5|4255.5|4264.3|4255.3|0
1651513950000|2022-05-02 17:52:30|4264.5|4255.5|4264.2|4255.2|4264.5|4255.5|4264.2|4255.2|0
1651513960000|2022-05-02 17:52:40|4264.1|4255.1|4264.5|4255.5|4264.5|4255.5|4264.1|4255.1|0
1651513970000|2022-05-02 17:52:50|4264.4|4255.4|4264.2|4255.2|4264.5|4255.5|4264.2|4255.2|0
1651513980000|2022-05-02 17:53:00|4264.3|4255.3|4263|4254|4264.4|4255.4|4262.9|4253.9|0
1651513990000|2022-05-02 17:53:10|4262.9|4253.9|4262.9|4253.9|4263.1|4254.1|4262.8|4253.8|0
1651514000000|2022-05-02 17:53:20|4263|4254|4263|4254|4263.2|4254.2|4262.9|4253.9|0
1651514010000|2022-05-02 17:53:30|4262.9|4253.9|4263|4254|4263.1|4254.1|4262.9|4253.9|0
1651514020000|2022-05-02 17:53:40|4262.9|4253.9|4262.8|4253.8|4262.9|4253.9|4262.6|4253.6|0
1651514030000|2022-05-02 17:53:50|4262.9|4253.9|4262.8|4253.8|4263.1|4254.1|4262.8|4253.8|0
1651514040000|2022-05-02 17:54:00|4262.7|4253.7|4262.8|4253.8|4263|4254|4262.6|4253.6|0
1651514050000|2022-05-02 17:54:10|4262.9|4253.9|4262.5|4253.5|4262.9|4253.9|4262.5|4253.5|0
1651514060000|2022-05-02 17:54:20|4262.6|4253.6|4263|4254|4263.1|4254.1|4262.6|4253.6|0
1651514070000|2022-05-02 17:54:30|4262.9|4253.9|4262.8|4253.8|4262.9|4253.9|4262.8|4253.8|0
1651514080000|2022-05-02 17:54:40|4263|4254|4262.8|4253.8|4263|4254|4262.8|4253.8|0
1651514090000|2022-05-02 17:54:50|4262.7|4253.7|4262.8|4253.8|4262.9|4253.9|4262.7|4253.7|0
1651514100000|2022-05-02 17:55:00|4262.9|4253.9|4263|4254|4263.2|4254.2|4262.8|4253.8|0
1651514110000|2022-05-02 17:55:10|4263.1|4254.1|4262.8|4253.8|4263.1|4254.1|4262.8|4253.8|0
1651514120000|2022-05-02 17:55:20|4262.9|4253.9|4263.2|4254.2|4263.2|4254.2|4262.9|4253.9|0
1651514130000|2022-05-02 17:55:30|4263.3|4254.3|4263.6|4254.6|4263.6|4254.6|4263.3|4254.3|0
1651514140000|2022-05-02 17:55:40|4263.7|4254.7|4266.2|4257.2|4266.3|4257.3|4263.7|4254.7|0
1651514150000|2022-05-02 17:55:50|4266.3|4257.3|4266.5|4257.5|4266.5|4257.5|4266.2|4257.2|0
1651514160000|2022-05-02 17:56:00|4266.4|4257.4|4264|4255|4266.4|4257.4|4263.9|4254.9|0
1651514170000|2022-05-02 17:56:10|4263.9|4254.9|4264.4|4255.4|4264.4|4255.4|4263.9|4254.9|0
1651514180000|2022-05-02 17:56:20|4264.3|4255.3|4264.1|4255.1|4264.4|4255.4|4264.1|4255.1|0
1651514190000|2022-05-02 17:56:30|4264|4255|4264|4255|4264.1|4255.1|4263.9|4254.9|0
1651514200000|2022-05-02 17:56:40|4263.9|4254.9|4264.1|4255.1|4264.2|4255.2|4263.9|4254.9|0
1651514210000|2022-05-02 17:56:50|4264.2|4255.2|4263.9|4254.9|4264.3|4255.3|4263.9|4254.9|0
1651514220000|2022-05-02 17:57:00|4263.8|4254.8|4263.7|4254.7|4263.9|4254.9|4263.6|4254.6|0
1651514230000|2022-05-02 17:57:10|4263.5|4254.5|4264.8|4255.8|4264.8|4255.8|4263.4|4254.4|0
1651514240000|2022-05-02 17:57:20|4264.9|4255.9|4264.8|4255.8|4264.9|4255.9|4264.7|4255.7|0
1651514250000|2022-05-02 17:57:30|4264.6|4255.6|4266.1|4257.1|4266.1|4257.1|4264.5|4255.5|0
1651514260000|2022-05-02 17:57:40|4266|4257|4266.2|4257.2|4266.4|4257.4|4265.9|4256.9|0
1651514270000|2022-05-02 17:57:50|4266.3|4257.3|4267.1|4258.1|4267.4|4258.4|4266.3|4257.3|0
1651514280000|2022-05-02 17:58:00|4267.2|4258.2|4267|4258|4267.2|4258.2|4266.7|4257.7|0
1651514290000|2022-05-02 17:58:10|4267.1|4258.1|4267.5|4258.5|4267.5|4258.5|4267|4258|0
1651514300000|2022-05-02 17:58:20|4267.4|4258.4|4267.3|4258.3|4267.7|4258.7|4267.2|4258.2|0
1651514310000|2022-05-02 17:58:30|4267.2|4258.2|4267.2|4258.2|4267.5|4258.5|4267.2|4258.2|0
1651514320000|2022-05-02 17:58:40|4267.1|4258.1|4267.2|4258.2|4267.4|4258.4|4267.1|4258.1|0
1651514330000|2022-05-02 17:58:50|4267.1|4258.1|4267|4258|4267.2|4258.2|4266.8|4257.8|0
1651514340000|2022-05-02 17:59:00|4266.9|4257.9|4267.4|4258.4|4267.5|4258.5|4266.9|4257.9|0
1651514350000|2022-05-02 17:59:10|4267.5|4258.5|4267.7|4258.7|4267.7|4258.7|4267.4|4258.4|0
1651514360000|2022-05-02 17:59:20|4267.5|4258.5|4267.3|4258.3|4267.5|4258.5|4267.2|4258.2|0
1651514370000|2022-05-02 17:59:30|4267.5|4258.5|4267.7|4258.7|4267.8|4258.8|4267.4|4258.4|0
1651514380000|2022-05-02 17:59:40|4267.8|4258.8|4267.9|4258.9|4268|4259|4267.7|4258.7|0
1651514390000|2022-05-02 17:59:50|4268|4259|4268|4259|4268.3|4259.3|4267.9|4258.9|0
1651514400000|2022-05-02 18:00:00|4267.9|4258.9|4268.5|4259.5|4269.3|4260.3|4267.8|4258.8|0
1651514410000|2022-05-02 18:00:10|4268.6|4259.6|4268.2|4259.2|4268.8|4259.8|4268.2|4259.2|0
1651514420000|2022-05-02 18:00:20|4268.1|4259.1|4265.3|4256.3|4268.1|4259.1|4265.3|4256.3|0
1651514430000|2022-05-02 18:00:30|4265.4|4256.4|4265.6|4256.6|4265.6|4256.6|4265.4|4256.4|0
1651514440000|2022-05-02 18:00:40|4265.5|4256.5|4265.8|4256.8|4265.8|4256.8|4265.4|4256.4|0
1651514450000|2022-05-02 18:00:50|4265.6|4256.6|4265.8|4256.8|4265.9|4256.9|4265.6|4256.6|0
1651514460000|2022-05-02 18:01:00|4265.9|4256.9|4265.8|4256.8|4266.1|4257.1|4265.8|4256.8|0
1651514470000|2022-05-02 18:01:10|4265.7|4256.7|4266.5|4257.5|4266.6|4257.6|4265.4|4256.4|0
1651514480000|2022-05-02 18:01:20|4266.6|4257.6|4266.5|4257.5|4266.6|4257.6|4266.3|4257.3|0
1651514490000|2022-05-02 18:01:30|4266.3|4257.3|4266.4|4257.4|4266.5|4257.5|4266|4257|0
1651514500000|2022-05-02 18:01:40|4266.3|4257.3|4266.3|4257.3|4266.4|4257.4|4266|4257|0
1651514510000|2022-05-02 18:01:50|4266.2|4257.2|4266|4257|4266.4|4257.4|4266|4257|0
1651514520000|2022-05-02 18:02:00|4266.2|4257.2|4268.5|4259.5|4268.5|4259.5|4266.2|4257.2|0
1651514530000|2022-05-02 18:02:10|4268.6|4259.6|4271.3|4262.3|4271.3|4262.3|4268.6|4259.6|0
1651514540000|2022-05-02 18:02:20|4271.2|4262.2|4272.5|4263.5|4272.6|4263.6|4271.2|4262.2|0
1651514550000|2022-05-02 18:02:30|4272.4|4263.4|4272.6|4263.6|4272.7|4263.7|4272.4|4263.4|0
1651514560000|2022-05-02 18:02:40|4272.5|4263.5|4272.7|4263.7|4273|4264|4272.4|4263.4|0
1651514570000|2022-05-02 18:02:50|4272.8|4263.8|4272.9|4263.9|4273|4264|4272.7|4263.7|0
1651514580000|2022-05-02 18:03:00|4273|4264|4272.9|4263.9|4273|4264|4272.9|4263.9|0
1651514590000|2022-05-02 18:03:10|4273|4264|4272.9|4263.9|4273|4264|4272.7|4263.7|0
1651514600000|2022-05-02 18:03:20|4273|4264|4275|4266|4275.1|4266.1|4273|4264|0
1651514610000|2022-05-02 18:03:30|4275.1|4266.1|4274|4265|4275.1|4266.1|4273.9|4264.9|0
1651514620000|2022-05-02 18:03:40|4274.4|4265.4|4274.5|4265.5|4274.5|4265.5|4274.3|4265.3|0
1651514630000|2022-05-02 18:03:50|4274.6|4265.6|4275|4266|4275.3|4266.3|4274.6|4265.6|0
1651514640000|2022-05-02 18:04:00|4274.9|4265.9|4274.7|4265.7|4274.9|4265.9|4274.6|4265.6|0
1651514650000|2022-05-02 18:04:10|4274.6|4265.6|4272.8|4263.8|4274.7|4265.7|4272.7|4263.7|0
1651514660000|2022-05-02 18:04:20|4272.9|4263.9|4273.1|4264.1|4273.2|4264.2|4272.8|4263.8|0
1651514670000|2022-05-02 18:04:30|4273|4264|4273.3|4264.3|4273.4|4264.4|4273|4264|0
1651514680000|2022-05-02 18:04:40|4273.5|4264.5|4276|4267|4276|4267|4273.5|4264.5|0
1651514690000|2022-05-02 18:04:50|4275.9|4266.9|4278|4269|4278|4269|4275.9|4266.9|0
1651514700000|2022-05-02 18:05:00|4277.9|4268.9|4277.2|4268.2|4277.9|4268.9|4276.9|4267.9|0
1651514710000|2022-05-02 18:05:10|4277.1|4268.1|4276.6|4267.6|4277.1|4268.1|4276.6|4267.6|0
1651514720000|2022-05-02 18:05:20|4276.8|4267.8|4277.1|4268.1|4277.1|4268.1|4276.4|4267.4|0
1651514730000|2022-05-02 18:05:30|4277|4268|4277.2|4268.2|4277.4|4268.4|4277|4268|0
1651514740000|2022-05-02 18:05:40|4277.3|4268.3|4276.6|4267.6|4277.6|4268.6|4276.6|4267.6|0
1651514750000|2022-05-02 18:05:50|4276.5|4267.5|4275.4|4266.4|4276.5|4267.5|4275.3|4266.3|0
1651514760000|2022-05-02 18:06:00|4275.5|4266.5|4275.3|4266.3|4275.5|4266.5|4275.1|4266.1|0
1651514770000|2022-05-02 18:06:10|4275.4|4266.4|4275.8|4266.8|4275.8|4266.8|4275.3|4266.3|0
1651514780000|2022-05-02 18:06:20|4275.9|4266.9|4277.4|4268.4|4277.5|4268.5|4275.9|4266.9|0
1651514790000|2022-05-02 18:06:30|4278|4269|4278.2|4269.2|4278.5|4269.5|4278|4269|0
1651514800000|2022-05-02 18:06:40|4278.3|4269.3|4278.5|4269.5|4278.5|4269.5|4278.2|4269.2|0
1651514810000|2022-05-02 18:06:50|4278.4|4269.4|4278.5|4269.5|4278.5|4269.5|4278.2|4269.2|0
1651514820000|2022-05-02 18:07:00|4278.4|4269.4|4280.2|4271.2|4280.3|4271.3|4278.4|4269.4|0
1651514830000|2022-05-02 18:07:10|4280.1|4271.1|4279.9|4270.9|4280.2|4271.2|4279.6|4270.6|0
1651514840000|2022-05-02 18:07:20|4279.8|4270.8|4280|4271|4280|4271|4279.8|4270.8|0
1651514850000|2022-05-02 18:07:30|4279.9|4270.9|4280|4271|4280|4271|4279.7|4270.7|0
1651514860000|2022-05-02 18:07:40|4279.9|4270.9|4279.5|4270.5|4280|4271|4279.4|4270.4|0
1651514870000|2022-05-02 18:07:50|4279.6|4270.6|4279.3|4270.3|4279.6|4270.6|4279.3|4270.3|0
1651514880000|2022-05-02 18:08:00|4279.2|4270.2|4276.6|4267.6|4279.2|4270.2|4276.5|4267.5|0
1651514890000|2022-05-02 18:08:10|4276.5|4267.5|4276.2|4267.2|4276.6|4267.6|4276.2|4267.2|0
1651514900000|2022-05-02 18:08:20|4276|4267|4276.2|4267.2|4276.3|4267.3|4275.8|4266.8|0
1651514910000|2022-05-02 18:08:30|4276.3|4267.3|4275.7|4266.7|4276.3|4267.3|4275.6|4266.6|0
1651514920000|2022-05-02 18:08:40|4275.5|4266.5|4275.7|4266.7|4275.8|4266.8|4275.5|4266.5|0
1651514930000|2022-05-02 18:08:50|4275.4|4266.4|4275.7|4266.7|4275.8|4266.8|4275.4|4266.4|0
1651514940000|2022-05-02 18:09:00|4275.5|4266.5|4274.1|4265.1|4275.5|4266.5|4274.1|4265.1|0
1651514950000|2022-05-02 18:09:10|4273.9|4264.9|4273|4264|4273.9|4264.9|4272.8|4263.8|0
1651514960000|2022-05-02 18:09:20|4273.1|4264.1|4272.6|4263.6|4273.1|4264.1|4272.5|4263.5|0
1651514970000|2022-05-02 18:09:30|4272.5|4263.5|4272.3|4263.3|4272.5|4263.5|4272.2|4263.2|0
1651514980000|2022-05-02 18:09:40|4272.4|4263.4|4272.2|4263.2|4272.5|4263.5|4272.1|4263.1|0
1651514990000|2022-05-02 18:09:50|4272.3|4263.3|4272.2|4263.2|4272.5|4263.5|4272.2|4263.2|0
1651515000000|2022-05-02 18:10:00|4272.1|4263.1|4272.1|4263.1|4272.4|4263.4|4272.1|4263.1|0
1651515010000|2022-05-02 18:10:10|4272.3|4263.3|4272|4263|4272.3|4263.3|4271.8|4262.8|0
1651515020000|2022-05-02 18:10:20|4272.2|4263.2|4272.3|4263.3|4272.4|4263.4|4272.2|4263.2|0
1651515030000|2022-05-02 18:10:30|4272.2|4263.2|4272.1|4263.1|4272.3|4263.3|4272|4263|0
1651515040000|2022-05-02 18:10:40|4271.1|4262.1|4271.2|4262.2|4271.4|4262.4|4270.9|4261.9|0
1651515050000|2022-05-02 18:10:50|4271.1|4262.1|4271.2|4262.2|4271.5|4262.5|4271|4262|0
1651515060000|2022-05-02 18:11:00|4271.1|4262.1|4270.9|4261.9|4271.1|4262.1|4270.8|4261.8|0
1651515070000|2022-05-02 18:11:10|4270.8|4261.8|4270.9|4261.9|4271|4262|4270.7|4261.7|0
1651515080000|2022-05-02 18:11:20|4270.8|4261.8|4270.7|4261.7|4270.9|4261.9|4270.5|4261.5|0
1651515090000|2022-05-02 18:11:30|4270.5|4261.5|4270.5|4261.5|4270.5|4261.5|4270.2|4261.2|0
1651515100000|2022-05-02 18:11:40|4270.4|4261.4|4270.4|4261.4|4270.4|4261.4|4270.1|4261.1|0
1651515110000|2022-05-02 18:11:50|4270.2|4261.2|4270.2|4261.2|4270.4|4261.4|4270.1|4261.1|0
1651515120000|2022-05-02 18:12:00|4270.3|4261.3|4268.5|4259.5|4270.3|4261.3|4268.4|4259.4|0
1651515130000|2022-05-02 18:12:10|4268.4|4259.4|4267.1|4258.1|4268.4|4259.4|4267.1|4258.1|0
1651515140000|2022-05-02 18:12:20|4267.2|4258.2|4264.3|4255.3|4267.2|4258.2|4264.3|4255.3|0
1651515150000|2022-05-02 18:12:30|4264.2|4255.2|4264.2|4255.2|4264.4|4255.4|4264|4255|0
1651515160000|2022-05-02 18:12:40|4264.1|4255.1|4264.4|4255.4|4264.5|4255.5|4264|4255|0
1651515170000|2022-05-02 18:12:50|4264.3|4255.3|4264.6|4255.6|4264.6|4255.6|4264.3|4255.3|0
1651515180000|2022-05-02 18:13:00|4264.5|4255.5|4263|4254|4264.5|4255.5|4263|4254|0
1651515190000|2022-05-02 18:13:10|4263.1|4254.1|4262.9|4253.9|4263.1|4254.1|4262.9|4253.9|0
1651515200000|2022-05-02 18:13:20|4263|4254|4262.5|4253.5|4263|4254|4262.5|4253.5|0
1651515210000|2022-05-02 18:13:30|4262.4|4253.4|4261.2|4252.2|4262.4|4253.4|4261|4252|0
1651515220000|2022-05-02 18:13:40|4261.1|4252.1|4259.7|4250.7|4261.1|4252.1|4259.7|4250.7|0
1651515230000|2022-05-02 18:13:50|4259.8|4250.8|4259.7|4250.7|4259.8|4250.8|4259.5|4250.5|0
1651515240000|2022-05-02 18:14:00|4259.8|4250.8|4259.6|4250.6|4259.8|4250.8|4259.5|4250.5|0
1651515250000|2022-05-02 18:14:10|4259.7|4250.7|4259.5|4250.5|4259.7|4250.7|4259.4|4250.4|0
1651515260000|2022-05-02 18:14:20|4259.6|4250.6|4259.5|4250.5|4259.7|4250.7|4259.5|4250.5|0
1651515270000|2022-05-02 18:14:30|4259.4|4250.4|4259.6|4250.6|4259.6|4250.6|4259.4|4250.4|0
1651515280000|2022-05-02 18:14:40|4259.5|4250.5|4258.7|4249.7|4259.5|4250.5|4258.4|4249.4|0
1651515290000|2022-05-02 18:14:50|4258.8|4249.8|4258.6|4249.6|4258.8|4249.8|4258.4|4249.4|0
1651515300000|2022-05-02 18:15:00|4258.5|4249.5|4256.5|4247.5|4258.5|4249.5|4256.4|4247.4|0
1651515310000|2022-05-02 18:15:10|4256.4|4247.4|4258.2|4249.2|4258.6|4249.6|4256.2|4247.2|0
1651515320000|2022-05-02 18:15:20|4258.1|4249.1|4256.4|4247.4|4258.1|4249.1|4256.4|4247.4|0
1651515330000|2022-05-02 18:15:30|4256.3|4247.3|4256|4247|4256.5|4247.5|4256|4247|0
1651515340000|2022-05-02 18:15:40|4256.1|4247.1|4254.8|4245.8|4256.1|4247.1|4254.8|4245.8|0
1651515350000|2022-05-02 18:15:50|4254.7|4245.7|4252.9|4243.9|4254.8|4245.8|4252.7|4243.7|0
1651515360000|2022-05-02 18:16:00|4253|4244|4254.2|4245.2|4254.3|4245.3|4253|4244|0
1651515370000|2022-05-02 18:16:10|4254.1|4245.1|4254|4245|4254.2|4245.2|4253.8|4244.8|0
1651515380000|2022-05-02 18:16:20|4254.1|4245.1|4254.6|4245.6|4254.6|4245.6|4254|4245|0
1651515390000|2022-05-02 18:16:30|4254.7|4245.7|4254.2|4245.2|4254.9|4245.9|4253.9|4244.9|0
1651515400000|2022-05-02 18:16:40|4254.3|4245.3|4254.8|4245.8|4254.9|4245.9|4254.1|4245.1|0
1651515410000|2022-05-02 18:16:50|4254.9|4245.9|4255.3|4246.3|4256.4|4247.4|4254.7|4245.7|0
1651515420000|2022-05-02 18:17:00|4255.2|4246.2|4254|4245|4255.3|4246.3|4253.7|4244.7|0
1651515430000|2022-05-02 18:17:10|4254.1|4245.1|4254.2|4245.2|4254.3|4245.3|4254.1|4245.1|0
1651515440000|2022-05-02 18:17:20|4254.1|4245.1|4254.2|4245.2|4254.2|4245.2|4254.1|4245.1|0
1651515450000|2022-05-02 18:17:30|4254.3|4245.3|4256.3|4247.3|4256.5|4247.5|4254.3|4245.3|0
1651515460000|2022-05-02 18:17:40|4256.4|4247.4|4255.6|4246.6|4256.4|4247.4|4255.3|4246.3|0
1651515470000|2022-05-02 18:17:50|4255.7|4246.7|4255.7|4246.7|4255.8|4246.8|4255.7|4246.7|0
1651515480000|2022-05-02 18:18:00|4255.6|4246.6|4255.8|4246.8|4255.9|4246.9|4255.6|4246.6|0
1651515490000|2022-05-02 18:18:10|4255.9|4246.9|4255.9|4246.9|4256.1|4247.1|4255.8|4246.8|0
1651515500000|2022-05-02 18:18:20|4255.8|4246.8|4255.8|4246.8|4255.9|4246.9|4255.6|4246.6|0
1651515510000|2022-05-02 18:18:30|4255.7|4246.7|4256|4247|4256.2|4247.2|4255.7|4246.7|0
1651515520000|2022-05-02 18:18:40|4255.9|4246.9|4255.7|4246.7|4256|4247|4255.7|4246.7|0
1651515530000|2022-05-02 18:18:50|4255.6|4246.6|4255.7|4246.7|4255.7|4246.7|4255.5|4246.5|0
1651515540000|2022-05-02 18:19:00|4255.6|4246.6|4255.2|4246.2|4255.6|4246.6|4255.2|4246.2|0
1651515550000|2022-05-02 18:19:10|4255.3|4246.3|4254.4|4245.4|4255.4|4246.4|4254.4|4245.4|0
1651515560000|2022-05-02 18:19:20|4254.3|4245.3|4254.2|4245.2|4254.4|4245.4|4254.1|4245.1|0
1651515570000|2022-05-02 18:19:30|4254.3|4245.3|4252.1|4243.1|4254.3|4245.3|4252.1|4243.1|0
1651515580000|2022-05-02 18:19:40|4252.2|4243.2|4252|4243|4252.2|4243.2|4251.8|4242.8|0
1651515590000|2022-05-02 18:19:50|4252.1|4243.1|4252.7|4243.7|4252.9|4243.9|4252|4243|0
1651515600000|2022-05-02 18:20:00|4252.8|4243.8|4253.1|4244.1|4253.3|4244.3|4252.8|4243.8|0
1651515610000|2022-05-02 18:20:10|4253|4244|4252|4243|4253|4244|4251.9|4242.9|0
1651515620000|2022-05-02 18:20:20|4251.9|4242.9|4251.8|4242.8|4252.1|4243.1|4251.8|4242.8|0
1651515630000|2022-05-02 18:20:30|4251.7|4242.7|4252|4243|4252.1|4243.1|4251.7|4242.7|0
1651515640000|2022-05-02 18:20:40|4251.9|4242.9|4251.9|4242.9|4252.1|4243.1|4251.8|4242.8|0
1651515650000|2022-05-02 18:20:50|4251.8|4242.8|4251.9|4242.9|4252|4243|4251.8|4242.8|0
1651515660000|2022-05-02 18:21:00|4251.8|4242.8|4252.1|4243.1|4252.2|4243.2|4251.8|4242.8|0
1651515670000|2022-05-02 18:21:10|4252.2|4243.2|4251.9|4242.9|4252.5|4243.5|4251.5|4242.5|0
1651515680000|2022-05-02 18:21:20|4252|4243|4252.5|4243.5|4253.1|4244.1|4252|4243|0
1651515690000|2022-05-02 18:21:30|4252.3|4243.3|4249.5|4240.5|4252.4|4243.4|4249.1|4240.1|0
1651515700000|2022-05-02 18:21:40|4249.4|4240.4|4250|4241|4250|4241|4249.3|4240.3|0
1651515710000|2022-05-02 18:21:50|4249.9|4240.9|4252.7|4243.7|4252.7|4243.7|4249.8|4240.8|0
1651515720000|2022-05-02 18:22:00|4253.8|4244.8|4257.2|4248.2|4257.5|4248.5|4253.8|4244.8|0
1651515730000|2022-05-02 18:22:10|4257.3|4248.3|4254.8|4245.8|4257.3|4248.3|4254.8|4245.8|0
1651515740000|2022-05-02 18:22:20|4254.6|4245.6|4254|4245|4254.8|4245.8|4253.8|4244.8|0
1651515750000|2022-05-02 18:22:30|4253.9|4244.9|4253.6|4244.6|4254.1|4245.1|4253.5|4244.5|0
1651515760000|2022-05-02 18:22:40|4253.5|4244.5|4252.2|4243.2|4253.6|4244.6|4252.1|4243.1|0
1651515770000|2022-05-02 18:22:50|4252.3|4243.3|4252.4|4243.4|4252.9|4243.9|4252.3|4243.3|0
1651515780000|2022-05-02 18:23:00|4252.2|4243.2|4252.7|4243.7|4252.9|4243.9|4252.1|4243.1|0
1651515790000|2022-05-02 18:23:10|4252.8|4243.8|4252.7|4243.7|4252.9|4243.9|4252.6|4243.6|0
1651515800000|2022-05-02 18:23:20|4252.6|4243.6|4253.5|4244.5|4254|4245|4252.6|4243.6|0
1651515810000|2022-05-02 18:23:30|4253.6|4244.6|4253.8|4244.8|4253.8|4244.8|4253.5|4244.5|0
1651515820000|2022-05-02 18:23:40|4254|4245|4253.7|4244.7|4254.1|4245.1|4253.7|4244.7|0
1651515830000|2022-05-02 18:23:50|4253.6|4244.6|4253.5|4244.5|4254.1|4245.1|4253.5|4244.5|0
1651515840000|2022-05-02 18:24:00|4253.4|4244.4|4253.1|4244.1|4253.5|4244.5|4253|4244|0
1651515850000|2022-05-02 18:24:10|4253.2|4244.2|4253.2|4244.2|4253.5|4244.5|4253.1|4244.1|0
1651515860000|2022-05-02 18:24:20|4253.4|4244.4|4253.5|4244.5|4253.7|4244.7|4253.4|4244.4|0
1651515870000|2022-05-02 18:24:30|4253.6|4244.6|4253.1|4244.1|4253.6|4244.6|4253|4244|0
1651515880000|2022-05-02 18:24:40|4253|4244|4253.5|4244.5|4253.5|4244.5|4253|4244|0
1651515890000|2022-05-02 18:24:50|4253.4|4244.4|4254.2|4245.2|4255|4246|4253.4|4244.4|0
1651515900000|2022-05-02 18:25:00|4254.1|4245.1|4253.9|4244.9|4254.4|4245.4|4253.9|4244.9|0
1651515910000|2022-05-02 18:25:10|4253.8|4244.8|4253.6|4244.6|4254|4245|4253.5|4244.5|0
1651515920000|2022-05-02 18:25:20|4253.5|4244.5|4250|4241|4253.5|4244.5|4250|4241|0
1651515930000|2022-05-02 18:25:30|4250.1|4241.1|4250.5|4241.5|4250.5|4241.5|4250|4241|0
1651515940000|2022-05-02 18:25:40|4250.4|4241.4|4250.3|4241.3|4250.5|4241.5|4250.1|4241.1|0
1651515950000|2022-05-02 18:25:50|4250.1|4241.1|4250.1|4241.1|4250.4|4241.4|4250|4241|0
1651515960000|2022-05-02 18:26:00|4250|4241|4250|4241|4250.2|4241.2|4249.7|4240.7|0
1651515970000|2022-05-02 18:26:10|4249.8|4240.8|4250|4241|4250|4241|4249.7|4240.7|0
1651515980000|2022-05-02 18:26:20|4250.1|4241.1|4251.7|4242.7|4251.8|4242.8|4250.1|4241.1|0
1651515990000|2022-05-02 18:26:30|4251.6|4242.6|4251.5|4242.5|4251.7|4242.7|4251.3|4242.3|0
1651516000000|2022-05-02 18:26:40|4251.4|4242.4|4251.9|4242.9|4251.9|4242.9|4251.4|4242.4|0
1651516010000|2022-05-02 18:26:50|4251.8|4242.8|4251.5|4242.5|4251.9|4242.9|4251.5|4242.5|0
1651516020000|2022-05-02 18:27:00|4251.6|4242.6|4251.6|4242.6|4251.8|4242.8|4251.4|4242.4|0
1651516030000|2022-05-02 18:27:10|4251.7|4242.7|4251.8|4242.8|4251.9|4242.9|4251.6|4242.6|0
1651516040000|2022-05-02 18:27:20|4251.9|4242.9|4252.1|4243.1|4252.2|4243.2|4251.8|4242.8|0
1651516050000|2022-05-02 18:27:30|4252.4|4243.4|4252.1|4243.1|4252.5|4243.5|4252.1|4243.1|0
1651516060000|2022-05-02 18:27:40|4252.3|4243.3|4252.3|4243.3|4252.6|4243.6|4252.3|4243.3|0
1651516070000|2022-05-02 18:27:50|4252.4|4243.4|4252.7|4243.7|4252.7|4243.7|4252.1|4243.1|0
1651516080000|2022-05-02 18:28:00|4253.7|4244.7|4253.4|4244.4|4253.8|4244.8|4253|4244|0
1651516090000|2022-05-02 18:28:10|4253.5|4244.5|4253.2|4244.2|4253.7|4244.7|4253.2|4244.2|0
1651516100000|2022-05-02 18:28:20|4253.1|4244.1|4252.9|4243.9|4253.1|4244.1|4252.8|4243.8|0
1651516110000|2022-05-02 18:28:30|4253|4244|4252.9|4243.9|4253.1|4244.1|4252.9|4243.9|0
1651516120000|2022-05-02 18:28:40|4253.2|4244.2|4253|4244|4253.2|4244.2|4252.6|4243.6|0
1651516130000|2022-05-02 18:28:50|4252.9|4243.9|4253.3|4244.3|4253.3|4244.3|4252.6|4243.6|0
1651516140000|2022-05-02 18:29:00|4253.4|4244.4|4254.1|4245.1|4254.3|4245.3|4253.4|4244.4|0
1651516150000|2022-05-02 18:29:10|4254.2|4245.2|4254.3|4245.3|4254.7|4245.7|4253.9|4244.9|0
1651516160000|2022-05-02 18:29:20|4254.2|4245.2|4254.6|4245.6|4254.7|4245.7|4254.2|4245.2|0
1651516170000|2022-05-02 18:29:30|4254.7|4245.7|4253.9|4244.9|4254.7|4245.7|4253.7|4244.7|0
1651516180000|2022-05-02 18:29:40|4254|4245|4253.9|4244.9|4254|4245|4253.2|4244.2|0
1651516190000|2022-05-02 18:29:50|4254|4245|4253.2|4244.2|4254.1|4245.1|4253.2|4244.2|0
1651516200000|2022-05-02 18:30:00|4253.1|4244.1|4252.2|4243.2|4253.3|4244.3|4252.2|4243.2|0
1651516210000|2022-05-02 18:30:10|4252.4|4243.4|4252.8|4243.8|4253.2|4244.2|4252.3|4243.3|0
1651516220000|2022-05-02 18:30:20|4252.6|4243.6|4252.5|4243.5|4253.1|4244.1|4252.4|4243.4|0
1651516230000|2022-05-02 18:30:30|4252.6|4243.6|4251|4242|4252.6|4243.6|4250.8|4241.8|0
1651516240000|2022-05-02 18:30:40|4251.1|4242.1|4251|4242|4251.1|4242.1|4250.8|4241.8|0
1651516250000|2022-05-02 18:30:50|4251.1|4242.1|4252.6|4243.6|4252.7|4243.7|4251.1|4242.1|0
1651516260000|2022-05-02 18:31:00|4252.5|4243.5|4254.2|4245.2|4254.5|4245.5|4252.5|4243.5|0
1651516270000|2022-05-02 18:31:10|4254.4|4245.4|4253.9|4244.9|4254.4|4245.4|4253.7|4244.7|0
1651516280000|2022-05-02 18:31:20|4254|4245|4254.8|4245.8|4254.8|4245.8|4253.7|4244.7|0
1651516290000|2022-05-02 18:31:30|4254.7|4245.7|4254.7|4245.7|4254.8|4245.8|4254.6|4245.6|0
1651516300000|2022-05-02 18:31:40|4254.8|4245.8|4255.1|4246.1|4255.2|4246.2|4254.5|4245.5|0
1651516310000|2022-05-02 18:31:50|4255.2|4246.2|4256.5|4247.5|4256.5|4247.5|4255.2|4246.2|0
1651516320000|2022-05-02 18:32:00|4256.4|4247.4|4256.6|4247.6|4256.7|4247.7|4256.4|4247.4|0
1651516330000|2022-05-02 18:32:10|4256.5|4247.5|4258|4249|4258.1|4249.1|4256.3|4247.3|0
1651516340000|2022-05-02 18:32:20|4258.1|4249.1|4257.7|4248.7|4258.1|4249.1|4257.7|4248.7|0
1651516350000|2022-05-02 18:32:30|4257.8|4248.8|4257.8|4248.8|4257.8|4248.8|4257.3|4248.3|0
1651516360000|2022-05-02 18:32:40|4257.9|4248.9|4258.7|4249.7|4258.9|4249.9|4257.7|4248.7|0
1651516370000|2022-05-02 18:32:50|4258.6|4249.6|4258.5|4249.5|4258.8|4249.8|4258.5|4249.5|0
1651516380000|2022-05-02 18:33:00|4258.6|4249.6|4258.9|4249.9|4258.9|4249.9|4258.4|4249.4|0
1651516390000|2022-05-02 18:33:10|4258.8|4249.8|4258.9|4249.9|4259|4250|4258.7|4249.7|0
1651516400000|2022-05-02 18:33:20|4259|4250|4259.4|4250.4|4259.4|4250.4|4258.9|4249.9|0
1651516410000|2022-05-02 18:33:30|4259.3|4250.3|4259.8|4250.8|4259.9|4250.9|4258.9|4249.9|0
1651516420000|2022-05-02 18:33:40|4259.7|4250.7|4261.1|4252.1|4261.2|4252.2|4259.5|4250.5|0
1651516430000|2022-05-02 18:33:50|4261|4252|4259.3|4250.3|4261|4252|4259.3|4250.3|0
1651516440000|2022-05-02 18:34:00|4259.1|4250.1|4260.5|4251.5|4260.6|4251.6|4259.1|4250.1|0
1651516450000|2022-05-02 18:34:10|4260.4|4251.4|4260.4|4251.4|4260.4|4251.4|4260|4251|0
1651516460000|2022-05-02 18:34:20|4260.5|4251.5|4260.7|4251.7|4260.7|4251.7|4260.5|4251.5|0
1651516470000|2022-05-02 18:34:30|4260.6|4251.6|4260.9|4251.9|4260.9|4251.9|4260.6|4251.6|0
1651516480000|2022-05-02 18:34:40|4260.8|4251.8|4260.5|4251.5|4260.9|4251.9|4260.4|4251.4|0
1651516490000|2022-05-02 18:34:50|4260.4|4251.4|4260.4|4251.4|4260.6|4251.6|4260.3|4251.3|0
1651516500000|2022-05-02 18:35:00|4260.3|4251.3|4259.9|4250.9|4260.4|4251.4|4259.8|4250.8|0
1651516510000|2022-05-02 18:35:10|4259.8|4250.8|4258.9|4249.9|4260|4251|4258.8|4249.8|0
1651516520000|2022-05-02 18:35:20|4258.8|4249.8|4257.7|4248.7|4259|4250|4257.6|4248.6|0
1651516530000|2022-05-02 18:35:30|4257.6|4248.6|4257.7|4248.7|4257.9|4248.9|4257.6|4248.6|0
1651516540000|2022-05-02 18:35:40|4257.6|4248.6|4257.8|4248.8|4257.9|4248.9|4257.5|4248.5|0
1651516550000|2022-05-02 18:35:50|4257.9|4248.9|4257.4|4248.4|4257.9|4248.9|4257.4|4248.4|0
1651516560000|2022-05-02 18:36:00|4257.2|4248.2|4256.7|4247.7|4257.2|4248.2|4256.3|4247.3|0
1651516570000|2022-05-02 18:36:10|4256.8|4247.8|4256.8|4247.8|4257.1|4248.1|4256.8|4247.8|0
1651516580000|2022-05-02 18:36:20|4256.7|4247.7|4255.2|4246.2|4256.8|4247.8|4254.8|4245.8|0
1651516590000|2022-05-02 18:36:30|4255.3|4246.3|4255.4|4246.4|4255.6|4246.6|4255.3|4246.3|0
1651516600000|2022-05-02 18:36:40|4255.3|4246.3|4255|4246|4255.4|4246.4|4254.8|4245.8|0
1651516610000|2022-05-02 18:36:50|4254.9|4245.9|4254.8|4245.8|4255|4246|4254.8|4245.8|0
1651516620000|2022-05-02 18:37:00|4254.9|4245.9|4255.1|4246.1|4255.1|4246.1|4254.7|4245.7|0
1651516630000|2022-05-02 18:37:10|4255.3|4246.3|4257.3|4248.3|4257.5|4248.5|4255.2|4246.2|0
1651516640000|2022-05-02 18:37:20|4257.4|4248.4|4256.4|4247.4|4257.4|4248.4|4256.4|4247.4|0
1651516650000|2022-05-02 18:37:30|4256.3|4247.3|4256.8|4247.8|4256.8|4247.8|4256.2|4247.2|0
1651516660000|2022-05-02 18:37:40|4256.7|4247.7|4257.1|4248.1|4257.2|4248.2|4256.7|4247.7|0
1651516670000|2022-05-02 18:37:50|4257.2|4248.2|4256.9|4247.9|4257.2|4248.2|4256.6|4247.6|0
1651516680000|2022-05-02 18:38:00|4256.8|4247.8|4257.1|4248.1|4257.2|4248.2|4256.4|4247.4|0
1651516690000|2022-05-02 18:38:10|4257.2|4248.2|4257.4|4248.4|4257.6|4248.6|4257.1|4248.1|0
1651516700000|2022-05-02 18:38:20|4257.5|4248.5|4257.3|4248.3|4257.5|4248.5|4257.1|4248.1|0
1651516710000|2022-05-02 18:38:30|4257.5|4248.5|4257.7|4248.7|4257.7|4248.7|4257.4|4248.4|0
1651516720000|2022-05-02 18:38:40|4257.8|4248.8|4260.5|4251.5|4260.5|4251.5|4257.8|4248.8|0
1651516730000|2022-05-02 18:38:50|4260.6|4251.6|4260.5|4251.5|4260.9|4251.9|4260.5|4251.5|0
1651516740000|2022-05-02 18:39:00|4260.4|4251.4|4260.7|4251.7|4260.9|4251.9|4260.4|4251.4|0
1651516750000|2022-05-02 18:39:10|4260.6|4251.6|4260.5|4251.5|4260.7|4251.7|4260.5|4251.5|0
1651516760000|2022-05-02 18:39:20|4260.4|4251.4|4260|4251|4260.4|4251.4|4259.9|4250.9|0
1651516770000|2022-05-02 18:39:30|4259.9|4250.9|4259.6|4250.6|4260.1|4251.1|4259.6|4250.6|0
1651516780000|2022-05-02 18:39:40|4259.5|4250.5|4259.5|4250.5|4259.7|4250.7|4259.5|4250.5|0
1651516790000|2022-05-02 18:39:50|4259.6|4250.6|4258.4|4249.4|4259.6|4250.6|4258|4249|0
1651516800000|2022-05-02 18:40:00|4258.3|4249.3|4258.3|4249.3|4258.4|4249.4|4258.1|4249.1|0
1651516810000|2022-05-02 18:40:10|4258.1|4249.1|4257.7|4248.7|4258.1|4249.1|4257.7|4248.7|0
1651516820000|2022-05-02 18:40:20|4257.6|4248.6|4257.9|4248.9|4258.1|4249.1|4257.6|4248.6|0
1651516830000|2022-05-02 18:40:30|4258|4249|4260.9|4251.9|4260.9|4251.9|4258|4249|0
1651516840000|2022-05-02 18:40:40|4261|4252|4260.8|4251.8|4261.2|4252.2|4260.6|4251.6|0
1651516850000|2022-05-02 18:40:50|4260.9|4251.9|4260.6|4251.6|4261.2|4252.2|4260.6|4251.6|0
1651516860000|2022-05-02 18:41:00|4260.5|4251.5|4259.3|4250.3|4260.5|4251.5|4259.2|4250.2|0
1651516870000|2022-05-02 18:41:10|4259.4|4250.4|4259.5|4250.5|4259.7|4250.7|4259.3|4250.3|0
1651516880000|2022-05-02 18:41:20|4259.4|4250.4|4259.5|4250.5|4259.5|4250.5|4259.2|4250.2|0
1651516890000|2022-05-02 18:41:30|4259.4|4250.4|4259.3|4250.3|4259.6|4250.6|4259.3|4250.3|0
1651516900000|2022-05-02 18:41:40|4259.2|4250.2|4258.9|4249.9|4259.2|4250.2|4258.5|4249.5|0
1651516910000|2022-05-02 18:41:50|4258.8|4249.8|4259|4250|4259.1|4250.1|4258.7|4249.7|0
1651516920000|2022-05-02 18:42:00|4259.1|4250.1|4259.6|4250.6|4260|4251|4258.9|4249.9|0
1651516930000|2022-05-02 18:42:10|4259.5|4250.5|4258.8|4249.8|4259.5|4250.5|4258.7|4249.7|0
1651516940000|2022-05-02 18:42:20|4258.9|4249.9|4257.6|4248.6|4258.9|4249.9|4257.4|4248.4|0
1651516950000|2022-05-02 18:42:30|4257.5|4248.5|4256.7|4247.7|4257.5|4248.5|4256.7|4247.7|0
1651516960000|2022-05-02 18:42:40|4256.4|4247.4|4255.2|4246.2|4256.4|4247.4|4255.1|4246.1|0
1651516970000|2022-05-02 18:42:50|4255.1|4246.1|4255.2|4246.2|4255.3|4246.3|4255.1|4246.1|0
1651516980000|2022-05-02 18:43:00|4254.9|4245.9|4253.4|4244.4|4255|4246|4253.4|4244.4|0
1651516990000|2022-05-02 18:43:10|4253.3|4244.3|4252.9|4243.9|4253.3|4244.3|4252.9|4243.9|0
1651517000000|2022-05-02 18:43:20|4252.8|4243.8|4251.6|4242.6|4252.9|4243.9|4251.4|4242.4|0
1651517010000|2022-05-02 18:43:30|4251.7|4242.7|4251.5|4242.5|4251.7|4242.7|4251.3|4242.3|0
1651517020000|2022-05-02 18:43:40|4251.4|4242.4|4251.2|4242.2|4251.5|4242.5|4251.1|4242.1|0
1651517030000|2022-05-02 18:43:50|4251.1|4242.1|4251.1|4242.1|4251.2|4242.2|4251|4242|0
1651517040000|2022-05-02 18:44:00|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|4250.9|4241.9|0
1651517050000|2022-05-02 18:44:10|4251.2|4242.2|4251.1|4242.1|4251.3|4242.3|4251.1|4242.1|0
1651517060000|2022-05-02 18:44:20|4251.2|4242.2|4251.5|4242.5|4251.9|4242.9|4251.2|4242.2|0
1651517070000|2022-05-02 18:44:30|4251.6|4242.6|4253.2|4244.2|4253.3|4244.3|4251.6|4242.6|0
1651517080000|2022-05-02 18:44:40|4253.3|4244.3|4253.3|4244.3|4253.4|4244.4|4253|4244|0
1651517090000|2022-05-02 18:44:50|4253.4|4244.4|4253.5|4244.5|4253.6|4244.6|4253.3|4244.3|0
1651517100000|2022-05-02 18:45:00|4253.7|4244.7|4256.3|4247.3|4256.6|4247.6|4253.7|4244.7|0
1651517110000|2022-05-02 18:45:10|4256.1|4247.1|4256.5|4247.5|4256.8|4247.8|4255.9|4246.9|0
1651517120000|2022-05-02 18:45:20|4256.4|4247.4|4257.8|4248.8|4258.1|4249.1|4256.2|4247.2|0
1651517130000|2022-05-02 18:45:30|4257.9|4248.9|4258.1|4249.1|4258.2|4249.2|4257.6|4248.6|0
1651517140000|2022-05-02 18:45:40|4258.2|4249.2|4261.7|4252.7|4261.7|4252.7|4258.2|4249.2|0
1651517150000|2022-05-02 18:45:50|4262.8|4253.8|4264.8|4255.8|4265.1|4256.1|4262.8|4253.8|0
1651517160000|2022-05-02 18:46:00|4264.9|4255.9|4266.1|4257.1|4266.3|4257.3|4264.7|4255.7|0
1651517170000|2022-05-02 18:46:10|4266|4257|4266.2|4257.2|4266.3|4257.3|4265.7|4256.7|0
1651517180000|2022-05-02 18:46:20|4266.1|4257.1|4265.1|4256.1|4266.1|4257.1|4265.1|4256.1|0
1651517190000|2022-05-02 18:46:30|4265|4256|4265.2|4256.2|4265.5|4256.5|4264.7|4255.7|0
1651517200000|2022-05-02 18:46:40|4265.1|4256.1|4264.9|4255.9|4265.2|4256.2|4264.8|4255.8|0
1651517210000|2022-05-02 18:46:50|4264.8|4255.8|4264.7|4255.7|4265.1|4256.1|4264.7|4255.7|0
1651517220000|2022-05-02 18:47:00|4264.9|4255.9|4265.5|4256.5|4265.5|4256.5|4264.6|4255.6|0
1651517230000|2022-05-02 18:47:10|4265.4|4256.4|4265|4256|4265.4|4256.4|4264.9|4255.9|0
1651517240000|2022-05-02 18:47:20|4265.1|4256.1|4264.8|4255.8|4265.1|4256.1|4264.7|4255.7|0
1651517250000|2022-05-02 18:47:30|4264.9|4255.9|4265|4256|4265.1|4256.1|4264.8|4255.8|0
1651517260000|2022-05-02 18:47:40|4265.1|4256.1|4266.6|4257.6|4266.6|4257.6|4264.8|4255.8|0
1651517270000|2022-05-02 18:47:50|4266.4|4257.4|4266.3|4257.3|4266.5|4257.5|4266|4257|0
1651517280000|2022-05-02 18:48:00|4266.2|4257.2|4266|4257|4266.3|4257.3|4265.9|4256.9|0
1651517290000|2022-05-02 18:48:10|4265.9|4256.9|4266.3|4257.3|4266.4|4257.4|4265.9|4256.9|0
1651517300000|2022-05-02 18:48:20|4266.2|4257.2|4265.9|4256.9|4266.3|4257.3|4265.7|4256.7|0
1651517310000|2022-05-02 18:48:30|4265.8|4256.8|4264.9|4255.9|4266.2|4257.2|4264.8|4255.8|0
1651517320000|2022-05-02 18:48:40|4264.8|4255.8|4265.2|4256.2|4265.2|4256.2|4264.7|4255.7|0
1651517330000|2022-05-02 18:48:50|4265.4|4256.4|4264.9|4255.9|4265.4|4256.4|4264.9|4255.9|0
1651517340000|2022-05-02 18:49:00|4265|4256|4265.3|4256.3|4265.3|4256.3|4264.9|4255.9|0
1651517350000|2022-05-02 18:49:10|4265.4|4256.4|4265.2|4256.2|4265.9|4256.9|4265.2|4256.2|0
1651517360000|2022-05-02 18:49:20|4265.3|4256.3|4266.5|4257.5|4266.5|4257.5|4265.1|4256.1|0
1651517370000|2022-05-02 18:49:30|4266.4|4257.4|4266.4|4257.4|4266.8|4257.8|4266.2|4257.2|0
1651517380000|2022-05-02 18:49:40|4266.3|4257.3|4266.3|4257.3|4266.5|4257.5|4266.1|4257.1|0
1651517390000|2022-05-02 18:49:50|4266.2|4257.2|4266.8|4257.8|4266.8|4257.8|4266.2|4257.2|0
1651517400000|2022-05-02 18:50:00|4266.7|4257.7|4266.7|4257.7|4266.9|4257.9|4266.4|4257.4|0
1651517410000|2022-05-02 18:50:10|4266.6|4257.6|4266.1|4257.1|4266.8|4257.8|4266.1|4257.1|0
1651517420000|2022-05-02 18:50:20|4266.2|4257.2|4265.7|4256.7|4266.2|4257.2|4265.4|4256.4|0
1651517430000|2022-05-02 18:50:30|4265.8|4256.8|4265.5|4256.5|4266.1|4257.1|4265.4|4256.4|0
1651517440000|2022-05-02 18:50:40|4265.6|4256.6|4265.6|4256.6|4265.8|4256.8|4265.2|4256.2|0
1651517450000|2022-05-02 18:50:50|4265.5|4256.5|4265.2|4256.2|4265.6|4256.6|4265.2|4256.2|0
1651517460000|2022-05-02 18:51:00|4265.1|4256.1|4263.8|4254.8|4265.1|4256.1|4263.4|4254.4|0
1651517470000|2022-05-02 18:51:10|4263.9|4254.9|4264.3|4255.3|4264.6|4255.6|4263.9|4254.9|0
1651517480000|2022-05-02 18:51:20|4264.2|4255.2|4263.9|4254.9|4264.2|4255.2|4263.8|4254.8|0
1651517490000|2022-05-02 18:51:30|4264|4255|4264.5|4255.5|4264.5|4255.5|4264|4255|0
1651517500000|2022-05-02 18:51:40|4264.4|4255.4|4264.8|4255.8|4264.9|4255.9|4264.2|4255.2|0
1651517510000|2022-05-02 18:51:50|4264.7|4255.7|4264.8|4255.8|4264.8|4255.8|4264.3|4255.3|0
1651517520000|2022-05-02 18:52:00|4264.7|4255.7|4264.4|4255.4|4264.8|4255.8|4264.1|4255.1|0
1651517530000|2022-05-02 18:52:10|4264.5|4255.5|4264.6|4255.6|4264.7|4255.7|4264.5|4255.5|0
1651517540000|2022-05-02 18:52:20|4264.5|4255.5|4264.6|4255.6|4264.8|4255.8|4264.2|4255.2|0
1651517550000|2022-05-02 18:52:30|4264.7|4255.7|4266.7|4257.7|4266.7|4257.7|4264.7|4255.7|0
1651517560000|2022-05-02 18:52:40|4266.8|4257.8|4268.1|4259.1|4268.1|4259.1|4266.5|4257.5|0
1651517570000|2022-05-02 18:52:50|4268.2|4259.2|4268.3|4259.3|4268.4|4259.4|4268.2|4259.2|0
1651517580000|2022-05-02 18:53:00|4269.3|4260.3|4269.2|4260.2|4269.5|4260.5|4269.1|4260.1|0
1651517590000|2022-05-02 18:53:10|4269.1|4260.1|4269.4|4260.4|4269.4|4260.4|4268.9|4259.9|0
1651517600000|2022-05-02 18:53:20|4269.5|4260.5|4269.5|4260.5|4269.5|4260.5|4269.3|4260.3|0
1651517610000|2022-05-02 18:53:30|4270.1|4261.1|4276.1|4267.1|4276.1|4267.1|4270.1|4261.1|0
1651517620000|2022-05-02 18:53:40|4276|4267|4275.7|4266.7|4276.2|4267.2|4275.2|4266.2|0
1651517630000|2022-05-02 18:53:50|4275.6|4266.6|4275.6|4266.6|4275.8|4266.8|4275.3|4266.3|0
1651517640000|2022-05-02 18:54:00|4275.5|4266.5|4274.9|4265.9|4275.7|4266.7|4274.7|4265.7|0
1651517650000|2022-05-02 18:54:10|4274.8|4265.8|4274.1|4265.1|4274.9|4265.9|4274.1|4265.1|0
1651517660000|2022-05-02 18:54:20|4274.2|4265.2|4274.5|4265.5|4274.6|4265.6|4274.1|4265.1|0
1651517670000|2022-05-02 18:54:30|4274.4|4265.4|4274.4|4265.4|4274.5|4265.5|4274.1|4265.1|0
1651517680000|2022-05-02 18:54:40|4274.3|4265.3|4274.1|4265.1|4274.5|4265.5|4274.1|4265.1|0
1651517690000|2022-05-02 18:54:50|4274.2|4265.2|4274.2|4265.2|4274.5|4265.5|4274.1|4265.1|0
1651517700000|2022-05-02 18:55:00|4274.1|4265.1|4274.8|4265.8|4274.9|4265.9|4274.1|4265.1|0
1651517710000|2022-05-02 18:55:10|4274.7|4265.7|4273.5|4264.5|4274.7|4265.7|4273.3|4264.3|0
1651517720000|2022-05-02 18:55:20|4273.4|4264.4|4272.9|4263.9|4273.5|4264.5|4272.8|4263.8|0
1651517730000|2022-05-02 18:55:30|4272.8|4263.8|4273.5|4264.5|4273.5|4264.5|4272.8|4263.8|0
1651517740000|2022-05-02 18:55:40|4273.4|4264.4|4273|4264|4273.5|4264.5|4273|4264|0
1651517750000|2022-05-02 18:55:50|4272.9|4263.9|4272.8|4263.8|4273|4264|4272.7|4263.7|0
1651517760000|2022-05-02 18:56:00|4272.6|4263.6|4272.7|4263.7|4272.8|4263.8|4272.5|4263.5|0
1651517770000|2022-05-02 18:56:10|4272.6|4263.6|4272|4263|4272.6|4263.6|4271.6|4262.6|0
1651517780000|2022-05-02 18:56:20|4271.9|4262.9|4271.4|4262.4|4271.9|4262.9|4271.3|4262.3|0
1651517790000|2022-05-02 18:56:30|4271.3|4262.3|4269.3|4260.3|4271.3|4262.3|4269.3|4260.3|0
1651517800000|2022-05-02 18:56:40|4269.2|4260.2|4267.9|4258.9|4269.4|4260.4|4267.8|4258.8|0
1651517810000|2022-05-02 18:56:50|4267.8|4258.8|4268.1|4259.1|4268.3|4259.3|4267.8|4258.8|0
1651517820000|2022-05-02 18:57:00|4268.2|4259.2|4267.5|4258.5|4268.2|4259.2|4267.5|4258.5|0
1651517830000|2022-05-02 18:57:10|4267.6|4258.6|4268.5|4259.5|4268.5|4259.5|4267.2|4258.2|0
1651517840000|2022-05-02 18:57:20|4268.4|4259.4|4268.2|4259.2|4268.6|4259.6|4268.2|4259.2|0
1651517850000|2022-05-02 18:57:30|4268.3|4259.3|4268.1|4259.1|4268.3|4259.3|4268|4259|0
1651517860000|2022-05-02 18:57:40|4268.2|4259.2|4268.1|4259.1|4268.4|4259.4|4267.9|4258.9|0
1651517870000|2022-05-02 18:57:50|4268|4259|4267.8|4258.8|4268.3|4259.3|4267.7|4258.7|0
1651517880000|2022-05-02 18:58:00|4267.7|4258.7|4266.2|4257.2|4267.7|4258.7|4265.7|4256.7|0
1651517890000|2022-05-02 18:58:10|4266.1|4257.1|4267|4258|4267.1|4258.1|4266.1|4257.1|0
1651517900000|2022-05-02 18:58:20|4266.9|4257.9|4266.9|4257.9|4267.1|4258.1|4266.5|4257.5|0
1651517910000|2022-05-02 18:58:30|4266.7|4257.7|4267.2|4258.2|4267.3|4258.3|4266.5|4257.5|0
1651517920000|2022-05-02 18:58:40|4267.1|4258.1|4267|4258|4267.5|4258.5|4266.9|4257.9|0
1651517930000|2022-05-02 18:58:50|4266.9|4257.9|4266.6|4257.6|4266.9|4257.9|4266.3|4257.3|0
1651517940000|2022-05-02 18:59:00|4266.7|4257.7|4267|4258|4267.2|4258.2|4266.3|4257.3|0
1651517950000|2022-05-02 18:59:10|4267.1|4258.1|4266.6|4257.6|4267.1|4258.1|4266.6|4257.6|0
1651517960000|2022-05-02 18:59:20|4266.2|4257.2|4266|4257|4266.6|4257.6|4266|4257|0
1651517970000|2022-05-02 18:59:30|4265.9|4256.9|4267|4258|4267|4258|4265.9|4256.9|0
1651517980000|2022-05-02 18:59:40|4266.9|4257.9|4267.2|4258.2|4267.3|4258.3|4266.8|4257.8|0
1651517990000|2022-05-02 18:59:50|4267.1|4258.1|4268.3|4259.3|4268.3|4259.3|4267|4258|0
1651518000000|2022-05-02 19:00:00|4268.4|4259.4|4271.6|4262.6|4272|4263|4267.9|4258.9|0
1651518010000|2022-05-02 19:00:10|4271.7|4262.7|4269.8|4260.8|4271.7|4262.7|4269.8|4260.8|0
1651518020000|2022-05-02 19:00:20|4269.7|4260.7|4269.8|4260.8|4270.1|4261.1|4269.7|4260.7|0
1651518030000|2022-05-02 19:00:30|4269.7|4260.7|4270.2|4261.2|4270.3|4261.3|4269.7|4260.7|0
1651518040000|2022-05-02 19:00:40|4270.3|4261.3|4272|4263|4272.3|4263.3|4270.3|4261.3|0
1651518050000|2022-05-02 19:00:50|4271.9|4262.9|4272.3|4263.3|4272.4|4263.4|4271.9|4262.9|0
1651518060000|2022-05-02 19:01:00|4272.2|4263.2|4273.3|4264.3|4274|4265|4272.1|4263.1|0
1651518070000|2022-05-02 19:01:10|4273.4|4264.4|4272.9|4263.9|4273.7|4264.7|4272.9|4263.9|0
1651518080000|2022-05-02 19:01:20|4272.7|4263.7|4271.7|4262.7|4272.7|4263.7|4271.6|4262.6|0
1651518090000|2022-05-02 19:01:30|4271.6|4262.6|4272|4263|4272.1|4263.1|4271.5|4262.5|0
1651518100000|2022-05-02 19:01:40|4271.9|4262.9|4272.3|4263.3|4272.5|4263.5|4271.9|4262.9|0
1651518110000|2022-05-02 19:01:50|4272.2|4263.2|4272.2|4263.2|4272.7|4263.7|4272.2|4263.2|0
1651518120000|2022-05-02 19:02:00|4272.3|4263.3|4270.7|4261.7|4272.3|4263.3|4270.5|4261.5|0
1651518130000|2022-05-02 19:02:10|4270.5|4261.5|4270.3|4261.3|4270.8|4261.8|4270.1|4261.1|0
1651518140000|2022-05-02 19:02:20|4270.2|4261.2|4268.8|4259.8|4270.6|4261.6|4268.7|4259.7|0
1651518150000|2022-05-02 19:02:30|4268.7|4259.7|4268.6|4259.6|4269.1|4260.1|4268.6|4259.6|0
1651518160000|2022-05-02 19:02:40|4268.4|4259.4|4269.2|4260.2|4269.2|4260.2|4268.3|4259.3|0
1651518170000|2022-05-02 19:02:50|4269.1|4260.1|4269.9|4260.9|4270.6|4261.6|4268.7|4259.7|0
1651518180000|2022-05-02 19:03:00|4270|4261|4270.2|4261.2|4270.6|4261.6|4269.8|4260.8|0
1651518190000|2022-05-02 19:03:10|4270.4|4261.4|4272.5|4263.5|4272.6|4263.6|4270.4|4261.4|0
1651518200000|2022-05-02 19:03:20|4272.4|4263.4|4274|4265|4274.1|4265.1|4272|4263|0
1651518210000|2022-05-02 19:03:30|4274.1|4265.1|4275.4|4266.4|4276|4267|4274|4265|0
1651518220000|2022-05-02 19:03:40|4275.5|4266.5|4275.3|4266.3|4275.5|4266.5|4274.7|4265.7|0
1651518230000|2022-05-02 19:03:50|4275.2|4266.2|4273.8|4264.8|4275.2|4266.2|4273.7|4264.7|0
1651518240000|2022-05-02 19:04:00|4273.7|4264.7|4274.6|4265.6|4274.6|4265.6|4273.6|4264.6|0
1651518250000|2022-05-02 19:04:10|4274.7|4265.7|4276.2|4267.2|4276.3|4267.3|4274.7|4265.7|0
1651518260000|2022-05-02 19:04:20|4276.5|4267.5|4279.1|4270.1|4279.8|4270.8|4276.4|4267.4|0
1651518270000|2022-05-02 19:04:30|4279|4270|4278.7|4269.7|4279.4|4270.4|4278.7|4269.7|0
1651518280000|2022-05-02 19:04:40|4278.6|4269.6|4278.2|4269.2|4278.7|4269.7|4278|4269|0
1651518290000|2022-05-02 19:04:50|4278.1|4269.1|4278.6|4269.6|4278.7|4269.7|4277.9|4268.9|0
1651518300000|2022-05-02 19:05:00|4278.7|4269.7|4279.3|4270.3|4279.4|4270.4|4278.5|4269.5|0
1651518310000|2022-05-02 19:05:10|4279.2|4270.2|4281.2|4272.2|4281.3|4272.3|4279.2|4270.2|0
1651518320000|2022-05-02 19:05:20|4281.1|4272.1|4280.7|4271.7|4281.3|4272.3|4280.5|4271.5|0
1651518330000|2022-05-02 19:05:30|4280.6|4271.6|4280.7|4271.7|4281|4272|4280.4|4271.4|0
1651518340000|2022-05-02 19:05:40|4280.6|4271.6|4280.7|4271.7|4281|4272|4280.4|4271.4|0
1651518350000|2022-05-02 19:05:50|4280.6|4271.6|4280.6|4271.6|4280.8|4271.8|4280.5|4271.5|0
1651518360000|2022-05-02 19:06:00|4280.7|4271.7|4280.5|4271.5|4280.8|4271.8|4280.2|4271.2|0
1651518370000|2022-05-02 19:06:10|4280.4|4271.4|4280.3|4271.3|4280.5|4271.5|4280.1|4271.1|0
1651518380000|2022-05-02 19:06:20|4280.4|4271.4|4280.8|4271.8|4280.8|4271.8|4280.2|4271.2|0
1651518390000|2022-05-02 19:06:30|4280.7|4271.7|4280.8|4271.8|4281|4272|4280.5|4271.5|0
1651518400000|2022-05-02 19:06:40|4280.7|4271.7|4280.2|4271.2|4280.7|4271.7|4280.2|4271.2|0
1651518410000|2022-05-02 19:06:50|4280.3|4271.3|4280.6|4271.6|4280.7|4271.7|4280.3|4271.3|0
1651518420000|2022-05-02 19:07:00|4280.7|4271.7|4280.8|4271.8|4281.1|4272.1|4280.6|4271.6|0
1651518430000|2022-05-02 19:07:10|4280.9|4271.9|4281.2|4272.2|4281.2|4272.2|4280.7|4271.7|0
1651518440000|2022-05-02 19:07:20|4281.3|4272.3|4281.9|4272.9|4282|4273|4281.3|4272.3|0
1651518450000|2022-05-02 19:07:30|4282|4273|4283|4274|4283.1|4274.1|4281.9|4272.9|0
1651518460000|2022-05-02 19:07:40|4283.1|4274.1|4282.6|4273.6|4283.1|4274.1|4282.6|4273.6|0
1651518470000|2022-05-02 19:07:50|4282.5|4273.5|4280.8|4271.8|4282.5|4273.5|4280.7|4271.7|0
1651518480000|2022-05-02 19:08:00|4280.7|4271.7|4279.1|4270.1|4280.7|4271.7|4279.1|4270.1|0
1651518490000|2022-05-02 19:08:10|4279|4270|4278|4269|4279.2|4270.2|4278|4269|0
1651518500000|2022-05-02 19:08:20|4277.9|4268.9|4278.2|4269.2|4278.2|4269.2|4277.7|4268.7|0
1651518510000|2022-05-02 19:08:30|4278.3|4269.3|4279.4|4270.4|4279.5|4270.5|4278.3|4269.3|0
1651518520000|2022-05-02 19:08:40|4279.6|4270.6|4280.5|4271.5|4280.7|4271.7|4279.5|4270.5|0
1651518530000|2022-05-02 19:08:50|4280.4|4271.4|4280.7|4271.7|4280.8|4271.8|4280.3|4271.3|0
1651518540000|2022-05-02 19:09:00|4280.8|4271.8|4281.1|4272.1|4281.3|4272.3|4280.5|4271.5|0
1651518550000|2022-05-02 19:09:10|4281.3|4272.3|4282.8|4273.8|4282.8|4273.8|4281.3|4272.3|0
1651518560000|2022-05-02 19:09:20|4283|4274|4284.7|4275.7|4284.9|4275.9|4283|4274|0
1651518570000|2022-05-02 19:09:30|4284.6|4275.6|4289.4|4280.4|4289.6|4280.6|4284.6|4275.6|0
1651518580000|2022-05-02 19:09:40|4289.3|4280.3|4288.9|4279.9|4289.7|4280.7|4288.9|4279.9|0
1651518590000|2022-05-02 19:09:50|4289|4280|4288.6|4279.6|4289|4280|4288.2|4279.2|0
1651518600000|2022-05-02 19:10:00|4288.4|4279.4|4291.6|4282.6|4291.9|4282.9|4288.4|4279.4|0
1651518610000|2022-05-02 19:10:10|4291.7|4282.7|4293.4|4284.4|4293.6|4284.6|4291.6|4282.6|0
1651518620000|2022-05-02 19:10:20|4293.5|4284.5|4293.3|4284.3|4293.5|4284.5|4292.9|4283.9|0
1651518630000|2022-05-02 19:10:30|4293.2|4284.2|4292.6|4283.6|4293.3|4284.3|4292.5|4283.5|0
1651518640000|2022-05-02 19:10:40|4292.8|4283.8|4292.7|4283.7|4293|4284|4292.4|4283.4|0
1651518650000|2022-05-02 19:10:50|4292.8|4283.8|4292.5|4283.5|4292.8|4283.8|4292.2|4283.2|0
1651518660000|2022-05-02 19:11:00|4292.6|4283.6|4292.9|4283.9|4293|4284|4292.1|4283.1|0
1651518670000|2022-05-02 19:11:10|4293|4284|4296|4287|4296.6|4287.6|4293|4284|0
1651518680000|2022-05-02 19:11:20|4295.9|4286.9|4296.5|4287.5|4296.7|4287.7|4295.8|4286.8|0
1651518690000|2022-05-02 19:11:30|4296.4|4287.4|4294.9|4285.9|4296.4|4287.4|4294.9|4285.9|0
1651518700000|2022-05-02 19:11:40|4295|4286|4293.7|4284.7|4295.1|4286.1|4293.7|4284.7|0
1651518710000|2022-05-02 19:11:50|4293.5|4284.5|4294.3|4285.3|4294.3|4285.3|4293.4|4284.4|0
1651518720000|2022-05-02 19:12:00|4294.4|4285.4|4295.2|4286.2|4295.9|4286.9|4294.4|4285.4|0
1651518730000|2022-05-02 19:12:10|4295.3|4286.3|4295.9|4286.9|4296|4287|4295|4286|0
1651518740000|2022-05-02 19:12:20|4296|4287|4298.2|4289.2|4298.3|4289.3|4295.9|4286.9|0
1651518750000|2022-05-02 19:12:30|4298.1|4289.1|4298.5|4289.5|4298.6|4289.6|4297.9|4288.9|0
1651518760000|2022-05-02 19:12:40|4298.4|4289.4|4297.3|4288.3|4298.4|4289.4|4297.3|4288.3|0
1651518770000|2022-05-02 19:12:50|4297.4|4288.4|4298.5|4289.5|4298.5|4289.5|4297.3|4288.3|0
1651518780000|2022-05-02 19:13:00|4298.4|4289.4|4298.9|4289.9|4299|4290|4298.3|4289.3|0
1651518790000|2022-05-02 19:13:10|4298.8|4289.8|4301.5|4292.5|4301.6|4292.6|4298.8|4289.8|0
1651518800000|2022-05-02 19:13:20|4301.7|4292.7|4302.6|4293.6|4302.7|4293.7|4301.4|4292.4|0
1651518810000|2022-05-02 19:13:30|4302.7|4293.7|4302.6|4293.6|4302.7|4293.7|4302.2|4293.2|0
1651518820000|2022-05-02 19:13:40|4302.5|4293.5|4302.5|4293.5|4302.6|4293.6|4302.3|4293.3|0
1651518830000|2022-05-02 19:13:50|4302.6|4293.6|4302.2|4293.2|4302.7|4293.7|4302.2|4293.2|0
1651518840000|2022-05-02 19:14:00|4302.3|4293.3|4301.9|4292.9|4302.5|4293.5|4301.9|4292.9|0
1651518850000|2022-05-02 19:14:10|4302|4293|4300.5|4291.5|4302.4|4293.4|4300.2|4291.2|0
1651518860000|2022-05-02 19:14:20|4300.8|4291.8|4301.4|4292.4|4301.4|4292.4|4300.8|4291.8|0
1651518870000|2022-05-02 19:14:30|4301.5|4292.5|4301.1|4292.1|4301.5|4292.5|4301|4292|0
1651518880000|2022-05-02 19:14:40|4301.2|4292.2|4301.3|4292.3|4301.4|4292.4|4301.1|4292.1|0
1651518890000|2022-05-02 19:14:50|4301.4|4292.4|4301.6|4292.6|4301.6|4292.6|4301.3|4292.3|0
1651518900000|2022-05-02 19:15:00|4301.5|4292.5|4301.5|4292.5|4301.7|4292.7|4301.3|4292.3|0
1651518910000|2022-05-02 19:15:10|4301.6|4292.6|4301|4292|4301.6|4292.6|4300.9|4291.9|0
1651518920000|2022-05-02 19:15:20|4301.1|4292.1|4301.6|4292.6|4301.6|4292.6|4301|4292|0
1651518930000|2022-05-02 19:15:30|4301.5|4292.5|4301.5|4292.5|4301.5|4292.5|4301.5|4292.5|0
1651518940000|2022-05-02 19:15:40|4301.6|4292.6|4301.4|4292.4|4301.6|4292.6|4301.3|4292.3|0
1651518950000|2022-05-02 19:15:50|4301.5|4292.5|4301.5|4292.5|4301.6|4292.6|4301.4|4292.4|0
1651518960000|2022-05-02 19:16:00|4301.6|4292.6|4301.6|4292.6|4301.6|4292.6|4301.3|4292.3|0
1651518970000|2022-05-02 19:16:10|4301.5|4292.5|4302.5|4293.5|4302.6|4293.6|4301.5|4292.5|0
1651518980000|2022-05-02 19:16:20|4302.4|4293.4|4301.4|4292.4|4302.5|4293.5|4301.2|4292.2|0
1651518990000|2022-05-02 19:16:30|4301.3|4292.3|4300|4291|4301.3|4292.3|4299.8|4290.8|0
1651519000000|2022-05-02 19:16:40|4299.9|4290.9|4300.9|4291.9|4300.9|4291.9|4299.8|4290.8|0
1651519010000|2022-05-02 19:16:50|4300.8|4291.8|4298.3|4289.3|4300.8|4291.8|4298.3|4289.3|0
1651519020000|2022-05-02 19:17:00|4298.2|4289.2|4298.2|4289.2|4298.6|4289.6|4298.2|4289.2|0
1651519030000|2022-05-02 19:17:10|4298.3|4289.3|4298.1|4289.1|4298.5|4289.5|4297.9|4288.9|0
1651519040000|2022-05-02 19:17:20|4297.9|4288.9|4296.6|4287.6|4298.3|4289.3|4296.5|4287.5|0
1651519050000|2022-05-02 19:17:30|4296.5|4287.5|4297.5|4288.5|4297.7|4288.7|4295.7|4286.7|0
1651519060000|2022-05-02 19:17:40|4297.6|4288.6|4297.3|4288.3|4297.6|4288.6|4297.2|4288.2|0
1651519070000|2022-05-02 19:17:50|4297.4|4288.4|4297.5|4288.5|4297.6|4288.6|4297.3|4288.3|0
1651519080000|2022-05-02 19:18:00|4297.6|4288.6|4297.3|4288.3|4297.6|4288.6|4297.1|4288.1|0
1651519090000|2022-05-02 19:18:10|4297.4|4288.4|4297.2|4288.2|4297.8|4288.8|4297.1|4288.1|0
1651519100000|2022-05-02 19:18:20|4297.4|4288.4|4298.3|4289.3|4298.6|4289.6|4297.2|4288.2|0
1651519110000|2022-05-02 19:18:30|4298.2|4289.2|4300.3|4291.3|4300.3|4291.3|4298.2|4289.2|0
1651519120000|2022-05-02 19:18:40|4300.4|4291.4|4301.6|4292.6|4301.8|4292.8|4300.4|4291.4|0
1651519130000|2022-05-02 19:18:50|4301.5|4292.5|4302|4293|4302|4293|4301.5|4292.5|0
1651519140000|2022-05-02 19:19:00|4302.1|4293.1|4302.7|4293.7|4302.7|4293.7|4302.1|4293.1|0
1651519150000|2022-05-02 19:19:10|4302.5|4293.5|4302.7|4293.7|4302.7|4293.7|4302.5|4293.5|0
1651519160000|2022-05-02 19:19:20|4302.6|4293.6|4304.2|4295.2|4304.5|4295.5|4302.4|4293.4|0
1651519170000|2022-05-02 19:19:30|4304.1|4295.1|4302.9|4293.9|4304.1|4295.1|4302.9|4293.9|0
1651519180000|2022-05-02 19:19:40|4302.8|4293.8|4301.6|4292.6|4302.8|4293.8|4301.3|4292.3|0
1651519190000|2022-05-02 19:19:50|4301.7|4292.7|4302.1|4293.1|4302.1|4293.1|4301.6|4292.6|0
1651519200000|2022-05-02 19:20:00|4302.2|4293.2|4303.8|4294.8|4303.9|4294.9|4302.2|4293.2|0
1651519210000|2022-05-02 19:20:10|4303.6|4294.6|4304.7|4295.7|4304.8|4295.8|4303.6|4294.6|0
1651519220000|2022-05-02 19:20:20|4304.8|4295.8|4306|4297|4306.1|4297.1|4304.8|4295.8|0
1651519230000|2022-05-02 19:20:30|4305.7|4296.7|4305.5|4296.5|4306|4297|4305.2|4296.2|0
1651519240000|2022-05-02 19:20:40|4305.4|4296.4|4308.6|4299.6|4308.7|4299.7|4305.4|4296.4|0
1651519250000|2022-05-02 19:20:50|4308.7|4299.7|4309.1|4300.1|4309.3|4300.3|4308.6|4299.6|0
1651519260000|2022-05-02 19:21:00|4309|4300|4309.2|4300.2|4309.3|4300.3|4309|4300|0
1651519270000|2022-05-02 19:21:10|4309.1|4300.1|4309.2|4300.2|4309.3|4300.3|4309.1|4300.1|0
1651519280000|2022-05-02 19:21:20|4309.3|4300.3|4310.6|4301.6|4310.6|4301.6|4309.3|4300.3|0
1651519290000|2022-05-02 19:21:30|4310.5|4301.5|4310.7|4301.7|4310.8|4301.8|4310.3|4301.3|0
1651519300000|2022-05-02 19:21:40|4310.6|4301.6|4310.4|4301.4|4310.8|4301.8|4310.3|4301.3|0
1651519310000|2022-05-02 19:21:50|4310.3|4301.3|4310.4|4301.4|4310.8|4301.8|4310.3|4301.3|0
1651519320000|2022-05-02 19:22:00|4310.3|4301.3|4309.5|4300.5|4310.4|4301.4|4309.4|4300.4|0
1651519330000|2022-05-02 19:22:10|4310.1|4301.1|4310.3|4301.3|4310.3|4301.3|4310.1|4301.1|0
1651519340000|2022-05-02 19:22:20|4310.2|4301.2|4310.1|4301.1|4310.3|4301.3|4310|4301|0
1651519350000|2022-05-02 19:22:30|4310.2|4301.2|4311.8|4302.8|4311.8|4302.8|4310.1|4301.1|0
1651519360000|2022-05-02 19:22:40|4311.9|4302.9|4311.7|4302.7|4312.2|4303.2|4311.7|4302.7|0
1651519370000|2022-05-02 19:22:50|4311.6|4302.6|4308.9|4299.9|4311.6|4302.6|4308.9|4299.9|0
1651519380000|2022-05-02 19:23:00|4309|4300|4311.1|4302.1|4311.4|4302.4|4308.8|4299.8|0
1651519390000|2022-05-02 19:23:10|4311.2|4302.2|4311.5|4302.5|4311.5|4302.5|4311.2|4302.2|0
1651519400000|2022-05-02 19:23:20|4311.7|4302.7|4311.1|4302.1|4311.7|4302.7|4310.9|4301.9|0
1651519410000|2022-05-02 19:23:30|4311|4302|4311.3|4302.3|4311.3|4302.3|4311|4302|0
1651519420000|2022-05-02 19:23:40|4311.4|4302.4|4311.1|4302.1|4311.4|4302.4|4311.1|4302.1|0
1651519430000|2022-05-02 19:23:50|4311|4302|4311.1|4302.1|4311.2|4302.2|4310.8|4301.8|0
1651519440000|2022-05-02 19:24:00|4311.2|4302.2|4311.1|4302.1|4311.4|4302.4|4311|4302|0
1651519450000|2022-05-02 19:24:10|4311|4302|4309.7|4300.7|4311|4302|4309.3|4300.3|0
1651519460000|2022-05-02 19:24:20|4309.9|4300.9|4311.9|4302.9|4311.9|4302.9|4309.9|4300.9|0
1651519470000|2022-05-02 19:24:30|4312|4303|4312.5|4303.5|4312.6|4303.6|4312|4303|0
1651519480000|2022-05-02 19:24:40|4312.4|4303.4|4313.6|4304.6|4313.8|4304.8|4312.3|4303.3|0
1651519490000|2022-05-02 19:24:50|4313.8|4304.8|4313.8|4304.8|4314.4|4305.4|4313.8|4304.8|0
1651519500000|2022-05-02 19:25:00|4313.7|4304.7|4312.9|4303.9|4313.7|4304.7|4312.9|4303.9|0
1651519510000|2022-05-02 19:25:10|4313|4304|4310.8|4301.8|4313|4304|4310.7|4301.7|0
1651519520000|2022-05-02 19:25:20|4310.9|4301.9|4312.3|4303.3|4312.3|4303.3|4310.7|4301.7|0
1651519530000|2022-05-02 19:25:30|4312.2|4303.2|4313.6|4304.6|4313.8|4304.8|4312.1|4303.1|0
1651519540000|2022-05-02 19:25:40|4313.7|4304.7|4313.3|4304.3|4313.8|4304.8|4313|4304|0
1651519550000|2022-05-02 19:25:50|4313.2|4304.2|4313.7|4304.7|4313.9|4304.9|4312.7|4303.7|0
1651519560000|2022-05-02 19:26:00|4313.9|4304.9|4315.4|4306.4|4315.5|4306.5|4313.9|4304.9|0
1651519570000|2022-05-02 19:26:10|4315.5|4306.5|4315.5|4306.5|4315.8|4306.8|4315.3|4306.3|0
1651519580000|2022-05-02 19:26:20|4315.7|4306.7|4312.9|4303.9|4315.7|4306.7|4312.9|4303.9|0
1651519590000|2022-05-02 19:26:30|4313|4304|4312.7|4303.7|4313|4304|4312.3|4303.3|0
1651519600000|2022-05-02 19:26:40|4312.5|4303.5|4311|4302|4312.6|4303.6|4311|4302|0
1651519610000|2022-05-02 19:26:50|4310.9|4301.9|4310.9|4301.9|4311.5|4302.5|4310.5|4301.5|0
1651519620000|2022-05-02 19:27:00|4311|4302|4312.7|4303.7|4313|4304|4310.9|4301.9|0
1651519630000|2022-05-02 19:27:10|4312.6|4303.6|4313|4304|4313|4304|4312.5|4303.5|0
1651519640000|2022-05-02 19:27:20|4312.9|4303.9|4313.1|4304.1|4313.2|4304.2|4312.7|4303.7|0
1651519650000|2022-05-02 19:27:30|4313.3|4304.3|4314.6|4305.6|4314.8|4305.8|4313.3|4304.3|0
1651519660000|2022-05-02 19:27:40|4314.5|4305.5|4314.5|4305.5|4314.6|4305.6|4314|4305|0
1651519670000|2022-05-02 19:27:50|4314.6|4305.6|4314.7|4305.7|4314.9|4305.9|4314.2|4305.2|0
1651519680000|2022-05-02 19:28:00|4314.8|4305.8|4315.9|4306.9|4316|4307|4314.8|4305.8|0
1651519690000|2022-05-02 19:28:10|4315.8|4306.8|4314.7|4305.7|4316|4307|4314.4|4305.4|0
1651519700000|2022-05-02 19:28:20|4314.8|4305.8|4314.8|4305.8|4315.3|4306.3|4314.8|4305.8|0
1651519710000|2022-05-02 19:28:30|4314.7|4305.7|4315.2|4306.2|4315.2|4306.2|4314.7|4305.7|0
1651519720000|2022-05-02 19:28:40|4315.3|4306.3|4314.6|4305.6|4315.3|4306.3|4314.6|4305.6|0
1651519730000|2022-05-02 19:28:50|4314.5|4305.5|4311.8|4302.8|4314.5|4305.5|4311.7|4302.7|0
1651519740000|2022-05-02 19:29:00|4311.7|4302.7|4311.2|4302.2|4311.7|4302.7|4311|4302|0
1651519750000|2022-05-02 19:29:10|4310.1|4301.1|4309.1|4300.1|4310.2|4301.2|4308.7|4299.7|0
1651519760000|2022-05-02 19:29:20|4309.2|4300.2|4309.6|4300.6|4309.6|4300.6|4309.2|4300.2|0
1651519770000|2022-05-02 19:29:30|4309.5|4300.5|4308.6|4299.6|4309.6|4300.6|4308.2|4299.2|0
1651519780000|2022-05-02 19:29:40|4308.7|4299.7|4308.9|4299.9|4308.9|4299.9|4307.9|4298.9|0
1651519790000|2022-05-02 19:29:50|4309|4300|4310.5|4301.5|4310.6|4301.6|4309|4300|0
1651519800000|2022-05-02 19:30:00|4310.4|4301.4|4314.1|4305.1|4314.2|4305.2|4310.2|4301.2|0
1651519810000|2022-05-02 19:30:10|4314|4305|4317.9|4308.9|4317.9|4308.9|4314|4305|0
1651519820000|2022-05-02 19:30:20|4318|4309|4319.1|4310.1|4319.1|4310.1|4317.9|4308.9|0
1651519830000|2022-05-02 19:30:30|4319|4310|4319.1|4310.1|4319.8|4310.8|4319|4310|0
1651519840000|2022-05-02 19:30:40|4319|4310|4318.6|4309.6|4319.4|4310.4|4318.4|4309.4|0
1651519850000|2022-05-02 19:30:50|4318.7|4309.7|4318.4|4309.4|4318.8|4309.8|4317.5|4308.5|0
1651519860000|2022-05-02 19:31:00|4318.3|4309.3|4320.2|4311.2|4320.2|4311.2|4318.3|4309.3|0
1651519870000|2022-05-02 19:31:10|4320.3|4311.3|4319.7|4310.7|4320.3|4311.3|4319.7|4310.7|0
1651519880000|2022-05-02 19:31:20|4319.4|4310.4|4319.9|4310.9|4320.2|4311.2|4318.1|4309.1|0
1651519890000|2022-05-02 19:31:30|4320|4311|4319.9|4310.9|4320.2|4311.2|4319.9|4310.9|0
1651519900000|2022-05-02 19:31:40|4320|4311|4320|4311|4320|4311|4319.5|4310.5|0
1651519910000|2022-05-02 19:31:50|4320.1|4311.1|4319.9|4310.9|4320.1|4311.1|4319.8|4310.8|0
1651519920000|2022-05-02 19:32:00|4320|4311|4318.1|4309.1|4320.2|4311.2|4318.1|4309.1|0
1651519930000|2022-05-02 19:32:10|4318.2|4309.2|4316.1|4307.1|4318.2|4309.2|4315.8|4306.8|0
1651519940000|2022-05-02 19:32:20|4316|4307|4318.4|4309.4|4318.6|4309.6|4316|4307|0
1651519950000|2022-05-02 19:32:30|4318.3|4309.3|4319.9|4310.9|4320.1|4311.1|4318.3|4309.3|0
1651519960000|2022-05-02 19:32:40|4320|4311|4320.1|4311.1|4320.4|4311.4|4319.8|4310.8|0
1651519970000|2022-05-02 19:32:50|4320|4311|4320.3|4311.3|4320.4|4311.4|4320|4311|0
1651519980000|2022-05-02 19:33:00|4320.4|4311.4|4317.3|4308.3|4320.9|4311.9|4317.3|4308.3|0
1651519990000|2022-05-02 19:33:10|4317|4308|4319.6|4310.6|4319.6|4310.6|4316.8|4307.8|0
1651520000000|2022-05-02 19:33:20|4319.7|4310.7|4320.1|4311.1|4320.2|4311.2|4319.7|4310.7|0
1651520010000|2022-05-02 19:33:30|4320.2|4311.2|4320.1|4311.1|4320.4|4311.4|4320|4311|0
1651520020000|2022-05-02 19:33:40|4320.2|4311.2|4319.4|4310.4|4320.2|4311.2|4319.1|4310.1|0
1651520030000|2022-05-02 19:33:50|4319.5|4310.5|4319.3|4310.3|4319.6|4310.6|4318.9|4309.9|0
1651520040000|2022-05-02 19:34:00|4319.4|4310.4|4319.5|4310.5|4319.6|4310.6|4319.1|4310.1|0
1651520050000|2022-05-02 19:34:10|4319.6|4310.6|4319.6|4310.6|4319.9|4310.9|4319.4|4310.4|0
1651520060000|2022-05-02 19:34:20|4319.7|4310.7|4319.9|4310.9|4319.9|4310.9|4319.5|4310.5|0
1651520070000|2022-05-02 19:34:30|4319.7|4310.7|4319.9|4310.9|4320|4311|4319.6|4310.6|0
1651520080000|2022-05-02 19:34:40|4320|4311|4320|4311|4320.4|4311.4|4319.9|4310.9|0
1651520090000|2022-05-02 19:34:50|4320.1|4311.1|4320.2|4311.2|4320.3|4311.3|4319.7|4310.7|0
1651520100000|2022-05-02 19:35:00|4320.3|4311.3|4320.3|4311.3|4320.5|4311.5|4319.9|4310.9|0
1651520110000|2022-05-02 19:35:10|4320.5|4311.5|4321.9|4312.9|4322|4313|4320.5|4311.5|0
1651520120000|2022-05-02 19:35:20|4322|4313|4321.6|4312.6|4322.1|4313.1|4321.6|4312.6|0
1651520130000|2022-05-02 19:35:30|4321.7|4312.7|4321|4312|4322|4313|4320.8|4311.8|0
1651520140000|2022-05-02 19:35:40|4321.1|4312.1|4319.9|4310.9|4321.2|4312.2|4319.3|4310.3|0
1651520150000|2022-05-02 19:35:50|4319.8|4310.8|4319.6|4310.6|4320.3|4311.3|4319.5|4310.5|0
1651520160000|2022-05-02 19:36:00|4319.7|4310.7|4318.1|4309.1|4319.7|4310.7|4317.6|4308.6|0
1651520170000|2022-05-02 19:36:10|4318.2|4309.2|4319.3|4310.3|4319.3|4310.3|4318.2|4309.2|0
1651520180000|2022-05-02 19:36:20|4319.2|4310.2|4319.6|4310.6|4319.8|4310.8|4318.8|4309.8|0
1651520190000|2022-05-02 19:36:30|4319.4|4310.4|4318.5|4309.5|4319.7|4310.7|4318.4|4309.4|0
1651520200000|2022-05-02 19:36:40|4318.4|4309.4|4318.2|4309.2|4318.5|4309.5|4317.9|4308.9|0
1651520210000|2022-05-02 19:36:50|4317.9|4308.9|4314.7|4305.7|4318.3|4309.3|4314.7|4305.7|0
1651520220000|2022-05-02 19:37:00|4314.6|4305.6|4315|4306|4315.2|4306.2|4314.3|4305.3|0
1651520230000|2022-05-02 19:37:10|4314.9|4305.9|4316.1|4307.1|4316.6|4307.6|4314.7|4305.7|0
1651520240000|2022-05-02 19:37:20|4316.3|4307.3|4315.5|4306.5|4316.3|4307.3|4315.5|4306.5|0
1651520250000|2022-05-02 19:37:30|4315.6|4306.6|4314.2|4305.2|4315.6|4306.6|4313.5|4304.5|0
1651520260000|2022-05-02 19:37:40|4314.1|4305.1|4313.2|4304.2|4314.1|4305.1|4313|4304|0
1651520270000|2022-05-02 19:37:50|4313.1|4304.1|4313.1|4304.1|4313.3|4304.3|4313|4304|0
1651520280000|2022-05-02 19:38:00|4312.8|4303.8|4312.6|4303.6|4313|4304|4311.8|4302.8|0
1651520290000|2022-05-02 19:38:10|4312.7|4303.7|4315.3|4306.3|4315.3|4306.3|4312.5|4303.5|0
1651520300000|2022-05-02 19:38:20|4315.2|4306.2|4314.6|4305.6|4315.4|4306.4|4314.5|4305.5|0
1651520310000|2022-05-02 19:38:30|4314.7|4305.7|4315.1|4306.1|4315.3|4306.3|4314.5|4305.5|0
1651520320000|2022-05-02 19:38:40|4315.2|4306.2|4315.1|4306.1|4315.3|4306.3|4314.8|4305.8|0
1651520330000|2022-05-02 19:38:50|4315.2|4306.2|4315|4306|4315.4|4306.4|4315|4306|0
1651520340000|2022-05-02 19:39:00|4315.1|4306.1|4315.5|4306.5|4315.5|4306.5|4314.8|4305.8|0
1651520350000|2022-05-02 19:39:10|4315.3|4306.3|4315.5|4306.5|4315.5|4306.5|4315.1|4306.1|0
1651520360000|2022-05-02 19:39:20|4315.6|4306.6|4313.8|4304.8|4315.7|4306.7|4313.8|4304.8|0
1651520370000|2022-05-02 19:39:30|4313.7|4304.7|4312.7|4303.7|4313.8|4304.8|4312.5|4303.5|0
1651520380000|2022-05-02 19:39:40|4312.8|4303.8|4313.3|4304.3|4313.4|4304.4|4312.5|4303.5|0
1651520390000|2022-05-02 19:39:50|4313.4|4304.4|4313.5|4304.5|4313.8|4304.8|4313.4|4304.4|0
1651520400000|2022-05-02 19:40:00|4313.8|4304.8|4314.4|4305.4|4315|4306|4313.3|4304.3|0
1651520410000|2022-05-02 19:40:10|4314.3|4305.3|4313.9|4304.9|4314.4|4305.4|4313.7|4304.7|0
1651520420000|2022-05-02 19:40:20|4314|4305|4313.8|4304.8|4314.2|4305.2|4313.7|4304.7|0
1651520430000|2022-05-02 19:40:30|4313.7|4304.7|4313.3|4304.3|4313.8|4304.8|4313.3|4304.3|0
1651520440000|2022-05-02 19:40:40|4313.2|4304.2|4313.7|4304.7|4313.9|4304.9|4313.2|4304.2|0
1651520450000|2022-05-02 19:40:50|4313.8|4304.8|4314.1|4305.1|4314.4|4305.4|4313.7|4304.7|0
1651520460000|2022-05-02 19:41:00|4314.3|4305.3|4315.6|4306.6|4315.7|4306.7|4314.2|4305.2|0
1651520470000|2022-05-02 19:41:10|4315.8|4306.8|4315.2|4306.2|4316|4307|4315.1|4306.1|0
1651520480000|2022-05-02 19:41:20|4315.1|4306.1|4315.7|4306.7|4315.7|4306.7|4315.1|4306.1|0
1651520490000|2022-05-02 19:41:30|4315.9|4306.9|4318.4|4309.4|4318.4|4309.4|4315.9|4306.9|0
1651520500000|2022-05-02 19:41:40|4318.3|4309.3|4317.5|4308.5|4318.6|4309.6|4317.4|4308.4|0
1651520510000|2022-05-02 19:41:50|4317.4|4308.4|4317.6|4308.6|4317.9|4308.9|4317.3|4308.3|0
1651520520000|2022-05-02 19:42:00|4317.5|4308.5|4317.3|4308.3|4317.5|4308.5|4316.2|4307.2|0
1651520530000|2022-05-02 19:42:10|4317.2|4308.2|4318.5|4309.5|4318.8|4309.8|4316.9|4307.9|0
1651520540000|2022-05-02 19:42:20|4318.7|4309.7|4317.9|4308.9|4318.9|4309.9|4317.8|4308.8|0
1651520550000|2022-05-02 19:42:30|4318|4309|4317.5|4308.5|4318.3|4309.3|4317.5|4308.5|0
1651520560000|2022-05-02 19:42:40|4317.7|4308.7|4318.5|4309.5|4318.6|4309.6|4317.6|4308.6|0
1651520570000|2022-05-02 19:42:50|4318.4|4309.4|4318.3|4309.3|4318.5|4309.5|4318.2|4309.2|0
1651520580000|2022-05-02 19:43:00|4318.2|4309.2|4317.9|4308.9|4318.6|4309.6|4317.6|4308.6|0
1651520590000|2022-05-02 19:43:10|4317.5|4308.5|4317.7|4308.7|4317.7|4308.7|4317|4308|0
1651520600000|2022-05-02 19:43:20|4317.6|4308.6|4317|4308|4317.6|4308.6|4316.8|4307.8|0
1651520610000|2022-05-02 19:43:30|4317.1|4308.1|4313.2|4304.2|4317.1|4308.1|4313.1|4304.1|0
1651520620000|2022-05-02 19:43:40|4313.1|4304.1|4312.1|4303.1|4313.4|4304.4|4311.4|4302.4|0
1651520630000|2022-05-02 19:43:50|4312.2|4303.2|4311.9|4302.9|4313.3|4304.3|4311.9|4302.9|0
1651520640000|2022-05-02 19:44:00|4311.7|4302.7|4308.8|4299.8|4311.7|4302.7|4308.6|4299.6|0
1651520650000|2022-05-02 19:44:10|4308.9|4299.9|4308.2|4299.2|4309.4|4300.4|4308.2|4299.2|0
1651520660000|2022-05-02 19:44:20|4308.3|4299.3|4308.1|4299.1|4308.4|4299.4|4307.9|4298.9|0
1651520670000|2022-05-02 19:44:30|4308.2|4299.2|4307.2|4298.2|4308.2|4299.2|4306.9|4297.9|0
1651520680000|2022-05-02 19:44:40|4307.4|4298.4|4306.9|4297.9|4307.4|4298.4|4306.8|4297.8|0
1651520690000|2022-05-02 19:44:50|4306.8|4297.8|4306.7|4297.7|4307.4|4298.4|4306.5|4297.5|0
1651520700000|2022-05-02 19:45:00|4306.5|4297.5|4305.6|4296.6|4306.5|4297.5|4305|4296|0
1651520710000|2022-05-02 19:45:10|4305.7|4296.7|4308.3|4299.3|4308.3|4299.3|4305.7|4296.7|0
1651520720000|2022-05-02 19:45:20|4308.5|4299.5|4307.3|4298.3|4308.6|4299.6|4307|4298|0
1651520730000|2022-05-02 19:45:30|4307.4|4298.4|4309.7|4300.7|4309.9|4300.9|4307.4|4298.4|0
1651520740000|2022-05-02 19:45:40|4309.6|4300.6|4309|4300|4309.7|4300.7|4309|4300|0
1651520750000|2022-05-02 19:45:50|4309.1|4300.1|4311.5|4302.5|4311.9|4302.9|4309|4300|0
1651520760000|2022-05-02 19:46:00|4311.7|4302.7|4310|4301|4311.8|4302.8|4309.7|4300.7|0
1651520770000|2022-05-02 19:46:10|4310.2|4301.2|4312|4303|4312.6|4303.6|4309.7|4300.7|0
1651520780000|2022-05-02 19:46:20|4312.2|4303.2|4312.6|4303.6|4312.6|4303.6|4311.9|4302.9|0
1651520790000|2022-05-02 19:46:30|4312.8|4303.8|4315.3|4306.3|4315.3|4306.3|4312.8|4303.8|0
1651520800000|2022-05-02 19:46:40|4315.2|4306.2|4316.4|4307.4|4316.9|4307.9|4315.2|4306.2|0
1651520810000|2022-05-02 19:46:50|4316.3|4307.3|4316.1|4307.1|4316.4|4307.4|4315.5|4306.5|0
1651520820000|2022-05-02 19:47:00|4316.2|4307.2|4316|4307|4316.2|4307.2|4315|4306|0
1651520830000|2022-05-02 19:47:10|4316.1|4307.1|4317.1|4308.1|4317.1|4308.1|4315.7|4306.7|0
1651520840000|2022-05-02 19:47:20|4317.2|4308.2|4318|4309|4318|4309|4317.2|4308.2|0
1651520850000|2022-05-02 19:47:30|4317.8|4308.8|4317.7|4308.7|4318|4309|4317.6|4308.6|0
1651520860000|2022-05-02 19:47:40|4318|4309|4318.3|4309.3|4318.4|4309.4|4318|4309|0
1651520870000|2022-05-02 19:47:50|4318.4|4309.4|4318.3|4309.3|4318.5|4309.5|4317.8|4308.8|0
1651520880000|2022-05-02 19:48:00|4318.5|4309.5|4317.1|4308.1|4318.5|4309.5|4316.9|4307.9|0
1651520890000|2022-05-02 19:48:10|4317|4308|4317.7|4308.7|4317.8|4308.8|4316.8|4307.8|0
1651520900000|2022-05-02 19:48:20|4317.6|4308.6|4317|4308|4317.7|4308.7|4317|4308|0
1651520910000|2022-05-02 19:48:30|4316.5|4307.5|4313.8|4304.8|4316.5|4307.5|4313.7|4304.7|0
1651520920000|2022-05-02 19:48:40|4313.7|4304.7|4315.1|4306.1|4315.4|4306.4|4313.6|4304.6|0
1651520930000|2022-05-02 19:48:50|4314.9|4305.9|4314.1|4305.1|4314.9|4305.9|4313.8|4304.8|0
1651520940000|2022-05-02 19:49:00|4314|4305|4313.5|4304.5|4314|4305|4313.2|4304.2|0
1651520950000|2022-05-02 19:49:10|4313.4|4304.4|4314.7|4305.7|4314.7|4305.7|4313.2|4304.2|0
1651520960000|2022-05-02 19:49:20|4315.7|4306.7|4317.6|4308.6|4317.8|4308.8|4315.6|4306.6|0
1651520970000|2022-05-02 19:49:30|4317.7|4308.7|4317.7|4308.7|4317.8|4308.8|4317.3|4308.3|0
1651520980000|2022-05-02 19:49:40|4317.5|4308.5|4319.7|4310.7|4319.7|4310.7|4317.5|4308.5|0
1651520990000|2022-05-02 19:49:50|4319.6|4310.6|4319.4|4310.4|4319.7|4310.7|4319.1|4310.1|0
1651521000000|2022-05-02 19:50:00|4320.4|4311.4|4320.4|4311.4|4324.6|4315.6|4320.4|4311.4|0
1651521010000|2022-05-02 19:50:10|4320.6|4311.6|4321.2|4312.2|4321.2|4312.2|4320.1|4311.1|0
1651521020000|2022-05-02 19:50:20|4321.3|4312.3|4323.3|4314.3|4323.4|4314.4|4320.8|4311.8|0
1651521030000|2022-05-02 19:50:30|4323.1|4314.1|4322.6|4313.6|4323.2|4314.2|4320.5|4311.5|0
1651521040000|2022-05-02 19:50:40|4322.7|4313.7|4322.8|4313.8|4323|4314|4322.3|4313.3|0
1651521050000|2022-05-02 19:50:50|4322.7|4313.7|4322.8|4313.8|4323|4314|4322.2|4313.2|0
1651521060000|2022-05-02 19:51:00|4322.7|4313.7|4327.1|4318.1|4327.1|4318.1|4322.7|4313.7|0
1651521070000|2022-05-02 19:51:10|4327|4318|4327.7|4318.7|4327.7|4318.7|4326.9|4317.9|0
1651521080000|2022-05-02 19:51:20|4327.5|4318.5|4327.4|4318.4|4328|4319|4327.4|4318.4|0
1651521090000|2022-05-02 19:51:30|4327.5|4318.5|4326.6|4317.6|4327.5|4318.5|4326.4|4317.4|0
1651521100000|2022-05-02 19:51:40|4326.5|4317.5|4325.4|4316.4|4326.6|4317.6|4324.6|4315.6|0
1651521110000|2022-05-02 19:51:50|4325.3|4316.3|4328.5|4319.5|4328.7|4319.7|4325.3|4316.3|0
1651521120000|2022-05-02 19:52:00|4328.6|4319.6|4327.9|4318.9|4328.9|4319.9|4327.8|4318.8|0
1651521130000|2022-05-02 19:52:10|4328|4319|4327.9|4318.9|4328.1|4319.1|4327.3|4318.3|0
1651521140000|2022-05-02 19:52:20|4328.1|4319.1|4328.6|4319.6|4328.6|4319.6|4327.9|4318.9|0
1651521150000|2022-05-02 19:52:30|4328.4|4319.4|4328.9|4319.9|4329|4320|4328.3|4319.3|0
1651521160000|2022-05-02 19:52:40|4329|4320|4329.4|4320.4|4329.4|4320.4|4328.4|4319.4|0
1651521170000|2022-05-02 19:52:50|4329.3|4320.3|4328.9|4319.9|4329.8|4320.8|4328.8|4319.8|0
1651521180000|2022-05-02 19:53:00|4328.4|4319.4|4326.7|4317.7|4328.4|4319.4|4326.6|4317.6|0
1651521190000|2022-05-02 19:53:10|4326.8|4317.8|4327.4|4318.4|4327.4|4318.4|4326.5|4317.5|0
1651521200000|2022-05-02 19:53:20|4327.5|4318.5|4329.5|4320.5|4329.5|4320.5|4327.5|4318.5|0
1651521210000|2022-05-02 19:53:30|4329.4|4320.4|4329.4|4320.4|4329.8|4320.8|4329.3|4320.3|0
1651521220000|2022-05-02 19:53:40|4329.3|4320.3|4330.7|4321.7|4330.8|4321.8|4329.1|4320.1|0
1651521230000|2022-05-02 19:53:50|4330.8|4321.8|4330.5|4321.5|4330.8|4321.8|4330.5|4321.5|0
1651521240000|2022-05-02 19:54:00|4330.1|4321.1|4328.3|4319.3|4330.5|4321.5|4328.2|4319.2|0
1651521250000|2022-05-02 19:54:10|4328.4|4319.4|4330.5|4321.5|4330.5|4321.5|4328.2|4319.2|0
1651521260000|2022-05-02 19:54:20|4330.6|4321.6|4330.4|4321.4|4330.6|4321.6|4330.1|4321.1|0
1651521270000|2022-05-02 19:54:30|4330.6|4321.6|4329.9|4320.9|4330.6|4321.6|4329.9|4320.9|0
1651521280000|2022-05-02 19:54:40|4330.3|4321.3|4329.9|4320.9|4330.5|4321.5|4329.7|4320.7|0
1651521290000|2022-05-02 19:54:50|4330|4321|4330.2|4321.2|4330.4|4321.4|4329.7|4320.7|0
1651521300000|2022-05-02 19:55:00|4330.1|4321.1|4330.8|4321.8|4331.2|4322.2|4329.5|4320.5|0
1651521310000|2022-05-02 19:55:10|4330.7|4321.7|4330.2|4321.2|4330.8|4321.8|4330|4321|0
1651521320000|2022-05-02 19:55:20|4330.3|4321.3|4329.2|4320.2|4330.6|4321.6|4328.5|4319.5|0
1651521330000|2022-05-02 19:55:30|4329.4|4320.4|4330.4|4321.4|4331.1|4322.1|4329.1|4320.1|0
1651521340000|2022-05-02 19:55:40|4330.5|4321.5|4331.5|4322.5|4331.9|4322.9|4330.5|4321.5|0
1651521350000|2022-05-02 19:55:50|4331.4|4322.4|4333.2|4324.2|4333.2|4324.2|4331.2|4322.2|0
1651521360000|2022-05-02 19:56:00|4333.1|4324.1|4332.8|4323.8|4333.1|4324.1|4331.8|4322.8|0
1651521370000|2022-05-02 19:56:10|4332.9|4323.9|4331.3|4322.3|4333|4324|4331.1|4322.1|0
1651521380000|2022-05-02 19:56:20|4331.2|4322.2|4331.5|4322.5|4331.5|4322.5|4330.8|4321.8|0
1651521390000|2022-05-02 19:56:30|4331.3|4322.3|4332.1|4323.1|4332.1|4323.1|4331.3|4322.3|0
1651521400000|2022-05-02 19:56:40|4332|4323|4331|4322|4332.7|4323.7|4331|4322|0
1651521410000|2022-05-02 19:56:50|4330.8|4321.8|4330.5|4321.5|4331|4322|4330.4|4321.4|0
1651521420000|2022-05-02 19:57:00|4330.4|4321.4|4331|4322|4331|4322|4330.2|4321.2|0
1651521430000|2022-05-02 19:57:10|4330.9|4321.9|4330.5|4321.5|4330.9|4321.9|4330.4|4321.4|0
1651521440000|2022-05-02 19:57:20|4330.4|4321.4|4330.8|4321.8|4330.8|4321.8|4330.4|4321.4|0
1651521450000|2022-05-02 19:57:30|4331.9|4322.9|4331.1|4322.1|4332|4323|4331.1|4322.1|0
1651521460000|2022-05-02 19:57:40|4331|4322|4330.8|4321.8|4331|4322|4330.2|4321.2|0
1651521470000|2022-05-02 19:57:50|4330.9|4321.9|4331.1|4322.1|4331.2|4322.2|4330.9|4321.9|0
1651521480000|2022-05-02 19:58:00|4331.2|4322.2|4331|4322|4331.2|4322.2|4330|4321|0
1651521490000|2022-05-02 19:58:10|4331.1|4322.1|4330.1|4321.1|4331.2|4322.2|4329.9|4320.9|0
1651521500000|2022-05-02 19:58:20|4330.4|4321.4|4330.6|4321.6|4330.6|4321.6|4330.1|4321.1|0
1651521510000|2022-05-02 19:58:30|4330.5|4321.5|4330.4|4321.4|4330.6|4321.6|4330.3|4321.3|0
1651521520000|2022-05-02 19:58:40|4330.5|4321.5|4328.9|4319.9|4330.5|4321.5|4328.9|4319.9|0
1651521530000|2022-05-02 19:58:50|4328.8|4319.8|4330.3|4321.3|4331|4322|4328.8|4319.8|0
1651521540000|2022-05-02 19:59:00|4330.1|4321.1|4328.8|4319.8|4330.6|4321.6|4328.6|4319.6|0
1651521550000|2022-05-02 19:59:10|4328.9|4319.9|4328.1|4319.1|4329.9|4320.9|4327.8|4318.8|0
1651521560000|2022-05-02 19:59:20|4328|4319|4330.4|4321.4|4330.6|4321.6|4327.6|4318.6|0
1651521570000|2022-05-02 19:59:30|4330.5|4321.5|4330.4|4321.4|4330.8|4321.8|4329.6|4320.6|0
1651521580000|2022-05-02 19:59:40|4330.5|4321.5|4329.1|4320.1|4330.5|4321.5|4328.5|4319.5|0
1651521590000|2022-05-02 19:59:50|4328.6|4319.6|4331.1|4322.1|4331.1|4322.1|4327|4318|0
1651521600000|2022-05-02 20:00:00|4330.8|4321.8|4333.3|4324.3|4333.4|4324.4|4330.8|4321.8|0
1651521610000|2022-05-02 20:00:10|4333.7|4324.7|4335.4|4326.4|4335.4|4326.4|4331.5|4322.5|0
1651521620000|2022-05-02 20:00:20|4335.1|4326.1|4334.9|4325.9|4335.1|4326.1|4333|4324|0
1651521630000|2022-05-02 20:00:30|4334.7|4325.7|4332.8|4323.8|4335|4326|4332.8|4323.8|0
1651521640000|2022-05-02 20:00:40|4332.5|4323.5|4331.2|4322.2|4332.5|4323.5|4331.2|4322.2|0
1651521650000|2022-05-02 20:00:50|4331.5|4322.5|4331.8|4322.8|4332.1|4323.1|4330.9|4321.9|0
1651521660000|2022-05-02 20:01:00|4331.5|4322.5|4330.9|4321.9|4331.8|4322.8|4330.5|4321.5|0
1651521670000|2022-05-02 20:01:10|4331.1|4322.1|4333.9|4324.9|4333.9|4324.9|4330.9|4321.9|0
1651521680000|2022-05-02 20:01:20|4333.5|4324.5|4333.8|4324.8|4334.1|4325.1|4332.8|4323.8|0
1651521690000|2022-05-02 20:01:30|4334|4325|4331.8|4322.8|4334.1|4325.1|4331.2|4322.2|0
1651521700000|2022-05-02 20:01:40|4332|4323|4329.3|4320.3|4332|4323|4329.3|4320.3|0
1651521710000|2022-05-02 20:01:50|4329.5|4320.5|4327|4318|4329.6|4320.6|4326.7|4317.7|0
1651521720000|2022-05-02 20:02:00|4326.7|4317.7|4328.9|4319.9|4328.9|4319.9|4326.4|4317.4|0
1651521730000|2022-05-02 20:02:10|4329.2|4320.2|4331.2|4322.2|4331.8|4322.8|4329.2|4320.2|0
1651521740000|2022-05-02 20:02:20|4331|4322|4331.5|4322.5|4331.5|4322.5|4330.5|4321.5|0
1651521750000|2022-05-02 20:02:30|4331.2|4322.2|4332.5|4323.5|4333.8|4324.8|4331.2|4322.2|0
1651521760000|2022-05-02 20:02:40|4332.2|4323.2|4332.5|4323.5|4333.1|4324.1|4331.2|4322.2|0
1651521770000|2022-05-02 20:02:50|4332.8|4323.8|4332.8|4323.8|4333.1|4324.1|4332.1|4323.1|0
1651521780000|2022-05-02 20:03:00|4332.2|4323.2|4333.1|4324.1|4333.1|4324.1|4330.7|4321.7|0
1651521790000|2022-05-02 20:03:10|4333.4|4324.4|4332.8|4323.8|4333.4|4324.4|4332.5|4323.5|0
1651521800000|2022-05-02 20:03:20|4333.1|4324.1|4332.8|4323.8|4333.8|4324.8|4332.5|4323.5|0
1651521810000|2022-05-02 20:03:30|4332.5|4323.5|4333.1|4324.1|4333.4|4324.4|4332.5|4323.5|0
1651521820000|2022-05-02 20:03:40|4332.8|4323.8|4332.8|4323.8|4333.8|4324.8|4332.8|4323.8|0
1651521830000|2022-05-02 20:03:50|4332.9|4323.9|4334.7|4325.7|4334.7|4325.7|4332.8|4323.8|0
1651521840000|2022-05-02 20:04:00|4335|4326|4335.7|4326.7|4335.7|4326.7|4334.4|4325.4|0
1651521850000|2022-05-02 20:04:10|4335.4|4326.4|4334.1|4325.1|4335.4|4326.4|4333.8|4324.8|0
1651521860000|2022-05-02 20:04:20|4333.8|4324.8|4333.8|4324.8|4334.1|4325.1|4333.4|4324.4|0
1651521870000|2022-05-02 20:04:30|4334|4325|4334.4|4325.4|4335.4|4326.4|4334|4325|0
1651521880000|2022-05-02 20:04:40|4334.1|4325.1|4332.8|4323.8|4334.7|4325.7|4332.8|4323.8|0
1651521890000|2022-05-02 20:04:50|4332.7|4323.7|4331.5|4322.5|4333.4|4324.4|4330.5|4321.5|0
1651521900000|2022-05-02 20:05:00|4331.7|4322.7|4330.9|4321.9|4331.7|4322.7|4329.6|4320.6|0
1651521910000|2022-05-02 20:05:10|4331.1|4322.1|4331.5|4322.5|4331.5|4322.5|4330.2|4321.2|0
1651521920000|2022-05-02 20:05:20|4331.4|4322.4|4333.1|4324.1|4333.1|4324.1|4331|4322|0
1651521930000|2022-05-02 20:05:30|4333|4324|4333.3|4324.3|4333.4|4324.4|4332.5|4323.5|0
1651521940000|2022-05-02 20:05:40|4333.4|4324.4|4332.8|4323.8|4333.8|4324.8|4332.8|4323.8|0
1651521950000|2022-05-02 20:05:50|4332.9|4323.9|4332.1|4323.1|4333|4324|4332.1|4323.1|0
1651521960000|2022-05-02 20:06:00|4332.4|4323.4|4332.1|4323.1|4332.5|4323.5|4331.8|4322.8|0
1651521970000|2022-05-02 20:06:10|4332.4|4323.4|4331.5|4322.5|4332.8|4323.8|4331.5|4322.5|0
1651521980000|2022-05-02 20:06:20|4332.1|4323.1|4333.6|4324.6|4333.8|4324.8|4332.1|4323.1|0
1651521990000|2022-05-02 20:06:30|4333.7|4324.7|4333.4|4324.4|4333.8|4324.8|4333.4|4324.4|0
1651522000000|2022-05-02 20:06:40|4333.1|4324.1|4333.8|4324.8|4334.1|4325.1|4333.1|4324.1|0
1651522010000|2022-05-02 20:06:50|4334.3|4325.3|4333.8|4324.8|4334.4|4325.4|4333.8|4324.8|0
1651522020000|2022-05-02 20:07:00|4334|4325|4333.7|4324.7|4334.1|4325.1|4333.4|4324.4|0
1651522030000|2022-05-02 20:07:10|4333.8|4324.8|4334.4|4325.4|4334.4|4325.4|4333.4|4324.4|0
1651522040000|2022-05-02 20:07:20|4334.1|4325.1|4334.1|4325.1|4334.4|4325.4|4333.9|4324.9|0
1651522050000|2022-05-02 20:07:30|4334.4|4325.4|4334.7|4325.7|4335|4326|4334.4|4325.4|0
1651522060000|2022-05-02 20:07:40|4335|4326|4334.7|4325.7|4335|4326|4334.7|4325.7|0
1651522070000|2022-05-02 20:07:50|4335|4326|4335|4326|4335|4326|4334.6|4325.6|0
1651522080000|2022-05-02 20:08:00|4334.9|4325.9|4334.7|4325.7|4335|4326|4334.7|4325.7|0
1651522100000|2022-05-02 20:08:20|4334.6|4325.6|4335.7|4326.7|4335.7|4326.7|4334.4|4325.4|0
1651522110000|2022-05-02 20:08:30|4336|4327|4335.7|4326.7|4336|4327|4335.7|4326.7|0
1651522120000|2022-05-02 20:08:40|4335.5|4326.5|4334.4|4325.4|4335.7|4326.7|4334.4|4325.4|0
1651522130000|2022-05-02 20:08:50|4334.1|4325.1|4335|4326|4335|4326|4334.1|4325.1|0
1651522140000|2022-05-02 20:09:00|4334.8|4325.8|4333.6|4324.6|4334.8|4325.8|4333.6|4324.6|0
1651522150000|2022-05-02 20:09:10|4333.5|4324.5|4334.1|4325.1|4334.1|4325.1|4333.1|4324.1|0
1651522160000|2022-05-02 20:09:20|4333.9|4324.9|4334.1|4325.1|4334.1|4325.1|4333.4|4324.4|0
1651522170000|2022-05-02 20:09:30|4334.4|4325.4|4334.1|4325.1|4334.7|4325.7|4333.8|4324.8|0
1651522180000|2022-05-02 20:09:40|4334.2|4325.2|4334.4|4325.4|4334.7|4325.7|4334.2|4325.2|0
1651522190000|2022-05-02 20:09:50|4334.7|4325.7|4335|4326|4335|4326|4334.7|4325.7|0
1651522200000|2022-05-02 20:10:00|4335.3|4326.3|4335.4|4326.4|4335.4|4326.4|4334.7|4325.7|0
1651522210000|2022-05-02 20:10:10|4335.2|4326.2|4334.1|4325.1|4335.7|4326.7|4334.1|4325.1|0
1651522220000|2022-05-02 20:10:20|4333.8|4324.8|4334.1|4325.1|4334.4|4325.4|4333.1|4324.1|0
1651522230000|2022-05-02 20:10:30|4333.9|4324.9|4333.4|4324.4|4333.9|4324.9|4332.8|4323.8|0
1651522240000|2022-05-02 20:10:40|4333.1|4324.1|4333.4|4324.4|4333.8|4324.8|4333.1|4324.1|0
1651522250000|2022-05-02 20:10:50|4333.7|4324.7|4332.5|4323.5|4333.9|4324.9|4332.5|4323.5|0
1651522260000|2022-05-02 20:11:00|4332.8|4323.8|4333.1|4324.1|4333.1|4324.1|4332.8|4323.8|0
1651522270000|2022-05-02 20:11:10|4332.5|4323.5|4331.8|4322.8|4332.5|4323.5|4331.8|4322.8|0
1651522280000|2022-05-02 20:11:20|4331.5|4322.5|4332.1|4323.1|4332.1|4323.1|4331.5|4322.5|0
1651522290000|2022-05-02 20:11:30|4331.9|4322.9|4331.2|4322.2|4332.5|4323.5|4331.2|4322.2|0
1651522300000|2022-05-02 20:11:40|4330.9|4321.9|4330.9|4321.9|4331.2|4322.2|4330.9|4321.9|0
1651522310000|2022-05-02 20:11:50|4331|4322|4330.9|4321.9|4331|4322|4330.2|4321.2|0
1651522320000|2022-05-02 20:12:00|4331.1|4322.1|4330.9|4321.9|4331.5|4322.5|4330.9|4321.9|0
1651522330000|2022-05-02 20:12:10|4331|4322|4331.2|4322.2|4331.5|4322.5|4330.2|4321.2|0
1651522340000|2022-05-02 20:12:20|4330.9|4321.9|4331.8|4322.8|4331.8|4322.8|4330.2|4321.2|0
1651522350000|2022-05-02 20:12:30|4332.3|4323.3|4332.1|4323.1|4332.8|4323.8|4332.1|4323.1|0
1651522360000|2022-05-02 20:12:40|4331.9|4322.9|4331.2|4322.2|4332.1|4323.1|4331.2|4322.2|0
1651522370000|2022-05-02 20:12:50|4330.9|4321.9|4331.2|4322.2|4331.2|4322.2|4330.5|4321.5|0
1651522380000|2022-05-02 20:13:00|4330.9|4321.9|4330.5|4321.5|4331|4322|4330.2|4321.2|0
1651522390000|2022-05-02 20:13:10|4330.4|4321.4|4329.3|4320.3|4330.4|4321.4|4329.3|4320.3|0
1651522400000|2022-05-02 20:13:20|4329|4320|4329.3|4320.3|4329.3|4320.3|4328.3|4319.3|0
1651522410000|2022-05-02 20:13:30|4329|4320|4328.3|4319.3|4329.3|4320.3|4328.3|4319.3|0
1651522420000|2022-05-02 20:13:40|4328|4319|4327.3|4318.3|4328.3|4319.3|4327|4318|0
1651522430000|2022-05-02 20:13:50|4327.1|4318.1|4326.7|4317.7|4327.7|4318.7|4326.4|4317.4|0
1651522440000|2022-05-02 20:14:00|4326.4|4317.4|4325.7|4316.7|4326.4|4317.4|4325.7|4316.7|0
1651522450000|2022-05-02 20:14:10|4325.5|4316.5|4324.9|4315.9|4326.1|4317.1|4324.8|4315.8|0
1651522460000|2022-05-02 20:14:20|4325.1|4316.1|4323.2|4314.2|4325.1|4316.1|4322.8|4313.8|0
1651522470000|2022-05-02 20:14:30|4322.9|4313.9|4321.9|4312.9|4322.9|4313.9|4321.7|4312.7|0
1651522480000|2022-05-02 20:14:40|4321.6|4312.6|4319.7|4310.7|4321.6|4312.6|4319.7|4310.7|0
1651522490000|2022-05-02 20:14:50|4319.6|4310.6|4320.6|4311.6|4320.9|4311.9|4319.3|4310.3|0
1651522500000|2022-05-02 20:15:00|4320|4311|4321.9|4312.9|4321.9|4312.9|4319.6|4310.6|0
1651522510000|2022-05-02 20:15:10|4321.7|4312.7|4321.2|4312.2|4322.2|4313.2|4321.2|4312.2|0
1651522520000|2022-05-02 20:15:20|4321.4|4312.4|4323.2|4314.2|4323.6|4314.6|4321.4|4312.4|0
1651522530000|2022-05-02 20:15:30|4323.3|4314.3|4324.1|4315.1|4324.1|4315.1|4323.2|4314.2|0
1651522540000|2022-05-02 20:15:40|4323.8|4314.8|4323.8|4314.8|4324.1|4315.1|4323.8|4314.8|0
1651522550000|2022-05-02 20:15:50|4323.7|4314.7|4322.8|4313.8|4323.8|4314.8|4322.5|4313.5|0
1651522560000|2022-05-02 20:16:00|4323.1|4314.1|4324.9|4315.9|4324.9|4315.9|4323.1|4314.1|0
1651522570000|2022-05-02 20:16:10|4324.8|4315.8|4324.7|4315.7|4325.1|4316.1|4324.4|4315.4|0
1651522580000|2022-05-02 20:16:20|4324.8|4315.8|4323.8|4314.8|4324.8|4315.8|4323.8|4314.8|0
1651522590000|2022-05-02 20:16:30|4323.9|4314.9|4324.1|4315.1|4324.1|4315.1|4323.5|4314.5|0
1651522600000|2022-05-02 20:16:40|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|4323.6|4314.6|0
1651522610000|2022-05-02 20:16:50|4324.2|4315.2|4325.1|4316.1|4325.1|4316.1|4324.1|4315.1|0
1651522620000|2022-05-02 20:17:00|4325.2|4316.2|4324.6|4315.6|4325.4|4316.4|4324.4|4315.4|0
1651522630000|2022-05-02 20:17:10|4324.5|4315.5|4324.3|4315.3|4324.6|4315.6|4323.8|4314.8|0
1651522640000|2022-05-02 20:17:20|4324.4|4315.4|4323.8|4314.8|4324.4|4315.4|4323.8|4314.8|0
1651522650000|2022-05-02 20:17:30|4323.7|4314.7|4324.4|4315.4|4324.8|4315.8|4323.6|4314.6|0
1651522660000|2022-05-02 20:17:40|4323.9|4314.9|4324.1|4315.1|4324.1|4315.1|4323.8|4314.8|0
1651522670000|2022-05-02 20:17:50|4324.4|4315.4|4324.1|4315.1|4324.4|4315.4|4323.8|4314.8|0
1651522680000|2022-05-02 20:18:00|4323.8|4314.8|4324.4|4315.4|4324.4|4315.4|4323.8|4314.8|0
1651522690000|2022-05-02 20:18:10|4324.6|4315.6|4324.3|4315.3|4324.6|4315.6|4324.1|4315.1|0
1651522700000|2022-05-02 20:18:20|4324.4|4315.4|4324.3|4315.3|4324.4|4315.4|4324.1|4315.1|0
1651522710000|2022-05-02 20:18:30|4324.1|4315.1|4324.1|4315.1|4324.4|4315.4|4324.1|4315.1|0
1651522720000|2022-05-02 20:18:40|4323.8|4314.8|4323.8|4314.8|4324|4315|4323.5|4314.5|0
1651522730000|2022-05-02 20:18:50|4323.7|4314.7|4323.5|4314.5|4323.8|4314.8|4323.5|4314.5|0
1651522740000|2022-05-02 20:19:00|4323.2|4314.2|4322.8|4313.8|4323.2|4314.2|4322.7|4313.7|0
1651522750000|2022-05-02 20:19:10|4323.4|4314.4|4322.8|4313.8|4323.5|4314.5|4322.5|4313.5|0
1651522760000|2022-05-02 20:19:20|4323|4314|4323.2|4314.2|4323.2|4314.2|4323|4314|0
1651522770000|2022-05-02 20:19:30|4322.6|4313.6|4322.2|4313.2|4322.6|4313.6|4322.2|4313.2|0
1651522780000|2022-05-02 20:19:40|4321.9|4312.9|4321.6|4312.6|4321.9|4312.9|4321.6|4312.6|0
1651522790000|2022-05-02 20:19:50|4321.3|4312.3|4320.9|4311.9|4321.3|4312.3|4320.6|4311.6|0
1651522800000|2022-05-02 20:20:00|4320.6|4311.6|4321.6|4312.6|4321.6|4312.6|4320.6|4311.6|0
1651522810000|2022-05-02 20:20:10|4321.4|4312.4|4322.2|4313.2|4322.2|4313.2|4321.2|4312.2|0
1651522820000|2022-05-02 20:20:20|4322.5|4313.5|4321.9|4312.9|4322.5|4313.5|4321.2|4312.2|0
1651522830000|2022-05-02 20:20:30|4321.6|4312.6|4322.2|4313.2|4322.2|4313.2|4321.6|4312.6|0
1651522840000|2022-05-02 20:20:40|4321.9|4312.9|4321.4|4312.4|4322|4313|4321.4|4312.4|0
1651522850000|2022-05-02 20:20:50|4321.8|4312.8|4321.9|4312.9|4322.5|4313.5|4321.6|4312.6|0
1651522860000|2022-05-02 20:21:00|4321.3|4312.3|4321.7|4312.7|4321.7|4312.7|4321.2|4312.2|0
1651522870000|2022-05-02 20:21:10|4321.9|4312.9|4321.2|4312.2|4322.2|4313.2|4321.2|4312.2|0
1651522880000|2022-05-02 20:21:20|4321.4|4312.4|4319.4|4310.4|4321.4|4312.4|4319.1|4310.1|0
1651522890000|2022-05-02 20:21:30|4319.5|4310.5|4320|4311|4321|4312|4319.4|4310.4|0
1651522900000|2022-05-02 20:21:40|4320.2|4311.2|4319.9|4310.9|4320.2|4311.2|4319.7|4310.7|0
1651522910000|2022-05-02 20:21:50|4320|4311|4319.7|4310.7|4320|4311|4319.7|4310.7|0
1651522920000|2022-05-02 20:22:00|4319.4|4310.4|4319.7|4310.7|4319.7|4310.7|4319.1|4310.1|0
1651522930000|2022-05-02 20:22:10|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|0
1651522940000|2022-05-02 20:22:20|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|4319.4|4310.4|0
1651522950000|2022-05-02 20:22:30|4320|4311|4319.7|4310.7|4320.3|4311.3|4319.7|4310.7|0
1651522960000|2022-05-02 20:22:40|4319.4|4310.4|4320|4311|4320|4311|4319.4|4310.4|0
1651522970000|2022-05-02 20:22:50|4319.7|4310.7|4320.2|4311.2|4320.3|4311.3|4319.4|4310.4|0
1651522980000|2022-05-02 20:23:00|4320|4311|4319.7|4310.7|4320|4311|4319.4|4310.4|0
1651522990000|2022-05-02 20:23:10|4320|4311|4320|4311|4320|4311|4320|4311|0
1651523000000|2022-05-02 20:23:20|4320.3|4311.3|4320.7|4311.7|4320.7|4311.7|4320.2|4311.2|0
1651523010000|2022-05-02 20:23:30|4320.4|4311.4|4320.5|4311.5|4320.7|4311.7|4320.3|4311.3|0
1651523020000|2022-05-02 20:23:40|4320.4|4311.4|4321.6|4312.6|4321.6|4312.6|4320.3|4311.3|0
1651523030000|2022-05-02 20:23:50|4322.2|4313.2|4321.6|4312.6|4322.3|4313.3|4321.6|4312.6|0
1651523040000|2022-05-02 20:24:00|4321.9|4312.9|4321.1|4312.1|4322|4313|4321.1|4312.1|0
1651523050000|2022-05-02 20:24:10|4321|4312|4321.1|4312.1|4321.1|4312.1|4321|4312|0
1651523060000|2022-05-02 20:24:20|4321|4312|4320.7|4311.7|4321.3|4312.3|4320.7|4311.7|0
1651523070000|2022-05-02 20:24:30|4320.4|4311.4|4320|4311|4320.5|4311.5|4320|4311|0
1651523080000|2022-05-02 20:24:40|4319.9|4310.9|4319.7|4310.7|4320|4311|4319.7|4310.7|0
1651523090000|2022-05-02 20:24:50|4319.8|4310.8|4319.7|4310.7|4319.9|4310.9|4319.7|4310.7|0
1651523100000|2022-05-02 20:25:00|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|4318.7|4309.7|0
1651523110000|2022-05-02 20:25:10|4319.7|4310.7|4319.5|4310.5|4319.7|4310.7|4319.4|4310.4|0
1651523120000|2022-05-02 20:25:20|4319.4|4310.4|4320.3|4311.3|4320.5|4311.5|4319.4|4310.4|0
1651523130000|2022-05-02 20:25:30|4320.2|4311.2|4320.3|4311.3|4320.3|4311.3|4320.2|4311.2|0
1651523140000|2022-05-02 20:25:40|4320.5|4311.5|4320.7|4311.7|4320.7|4311.7|4320.5|4311.5|0
1651523150000|2022-05-02 20:25:50|4320.4|4311.4|4320.3|4311.3|4320.7|4311.7|4320.3|4311.3|0
1651523160000|2022-05-02 20:26:00|4320.2|4311.2|4320.3|4311.3|4320.7|4311.7|4320|4311|0
1651523170000|2022-05-02 20:26:10|4320.6|4311.6|4320.7|4311.7|4321|4312|4320.6|4311.6|0
1651523180000|2022-05-02 20:26:20|4320.8|4311.8|4321.3|4312.3|4321.3|4312.3|4320.8|4311.8|0
1651523190000|2022-05-02 20:26:30|4321.7|4312.7|4321.3|4312.3|4321.8|4312.8|4321.3|4312.3|0
1651523200000|2022-05-02 20:26:40|4321|4312|4320.3|4311.3|4321|4312|4320.3|4311.3|0
1651523210000|2022-05-02 20:26:50|4320.5|4311.5|4320.7|4311.7|4320.7|4311.7|4320.5|4311.5|0
1651523220000|2022-05-02 20:27:00|4320.5|4311.5|4321.1|4312.1|4321.1|4312.1|4320.5|4311.5|0
1651523230000|2022-05-02 20:27:10|4321.3|4312.3|4320.7|4311.7|4321.3|4312.3|4320.7|4311.7|0
1651523240000|2022-05-02 20:27:20|4320.4|4311.4|4320.3|4311.3|4320.7|4311.7|4320.3|4311.3|0
1651523250000|2022-05-02 20:27:30|4320.5|4311.5|4320|4311|4320.7|4311.7|4320|4311|0
1651523260000|2022-05-02 20:27:40|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|0
1651523270000|2022-05-02 20:27:50|4319.8|4310.8|4318.4|4309.4|4319.9|4310.9|4318.4|4309.4|0
1651523280000|2022-05-02 20:28:00|4318.1|4309.1|4317.4|4308.4|4318.1|4309.1|4317.4|4308.4|0
1651523290000|2022-05-02 20:28:10|4317.6|4308.6|4318.1|4309.1|4318.1|4309.1|4317.6|4308.6|0
1651523300000|2022-05-02 20:28:20|4318.4|4309.4|4319.1|4310.1|4319.1|4310.1|4318.4|4309.4|0
1651523310000|2022-05-02 20:28:30|4318.8|4309.8|4318.4|4309.4|4318.9|4309.9|4318.4|4309.4|0
1651523320000|2022-05-02 20:28:40|4318.7|4309.7|4319.1|4310.1|4319.1|4310.1|4318.4|4309.4|0
1651523330000|2022-05-02 20:28:50|4318.9|4309.9|4319.4|4310.4|4319.5|4310.5|4318.7|4309.7|0
1651523340000|2022-05-02 20:29:00|4319.1|4310.1|4319.7|4310.7|4319.7|4310.7|4318.7|4309.7|0
1651523350000|2022-05-02 20:29:10|4320|4311|4319.7|4310.7|4320|4311|4319.7|4310.7|0
1651523360000|2022-05-02 20:29:20|4319.8|4310.8|4320.7|4311.7|4320.7|4311.7|4319.8|4310.8|0
1651523370000|2022-05-02 20:29:30|4320.4|4311.4|4320.2|4311.2|4320.4|4311.4|4320.2|4311.2|0
1651523380000|2022-05-02 20:29:40|4320|4311|4320|4311|4320.3|4311.3|4319.9|4310.9|0
1651523390000|2022-05-02 20:29:50|4320.2|4311.2|4320|4311|4320.3|4311.3|4320|4311|0
1651523400000|2022-05-02 20:30:00|4320.3|4311.3|4320.3|4311.3|4320.7|4311.7|4320|4311|0
1651523420000|2022-05-02 20:30:20|4319.9|4310.9|4320.3|4311.3|4320.3|4311.3|4319.7|4310.7|0
1651523430000|2022-05-02 20:30:30|4319.8|4310.8|4319.4|4310.4|4319.8|4310.8|4319.4|4310.4|0
1651523440000|2022-05-02 20:30:40|4320|4311|4319.7|4310.7|4320|4311|4319.7|4310.7|0
1651523450000|2022-05-02 20:30:50|4319.5|4310.5|4319.4|4310.4|4319.7|4310.7|4319.4|4310.4|0
1651523460000|2022-05-02 20:31:00|4319.1|4310.1|4319.1|4310.1|4319.4|4310.4|4319.1|4310.1|0
1651523470000|2022-05-02 20:31:10|4319.2|4310.2|4320.3|4311.3|4320.3|4311.3|4319.2|4310.2|0
1651523480000|2022-05-02 20:31:20|4320.6|4311.6|4320.7|4311.7|4320.7|4311.7|4320.6|4311.6|0
1651523490000|2022-05-02 20:31:30|4320.8|4311.8|4321|4312|4321|4312|4320.8|4311.8|0
1651523500000|2022-05-02 20:31:40|4320.7|4311.7|4321.5|4312.5|4321.6|4312.6|4320.7|4311.7|0
1651523510000|2022-05-02 20:31:50|4321.6|4312.6|4322|4313|4322|4313|4321.6|4312.6|0
1651523520000|2022-05-02 20:32:00|4321.4|4312.4|4321.8|4312.8|4321.8|4312.8|4321.3|4312.3|0
1651523530000|2022-05-02 20:32:10|4321.9|4312.9|4321.3|4312.3|4322|4313|4321.3|4312.3|0
1651523540000|2022-05-02 20:32:20|4321.6|4312.6|4322.3|4313.3|4322.3|4313.3|4321.5|4312.5|0
1651523550000|2022-05-02 20:32:30|4322.6|4313.6|4321.6|4312.6|4323.1|4314.1|4321.6|4312.6|0
1651523560000|2022-05-02 20:32:40|4321.5|4312.5|4321.1|4312.1|4321.6|4312.6|4321|4312|0
1651523570000|2022-05-02 20:32:50|4321.3|4312.3|4321.6|4312.6|4321.6|4312.6|4321|4312|0
1651523580000|2022-05-02 20:33:00|4321.3|4312.3|4321.1|4312.1|4321.3|4312.3|4320.8|4311.8|0
1651523590000|2022-05-02 20:33:10|4321|4312|4321.5|4312.5|4321.5|4312.5|4321|4312|0
1651523600000|2022-05-02 20:33:20|4321.6|4312.6|4320|4311|4322|4313|4320|4311|0
1651523610000|2022-05-02 20:33:30|4320.2|4311.2|4320|4311|4320.2|4311.2|4320|4311|0
1651523620000|2022-05-02 20:33:40|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|0
1651523630000|2022-05-02 20:33:50|4319.8|4310.8|4320.3|4311.3|4320.3|4311.3|4319.8|4310.8|0
1651523640000|2022-05-02 20:34:00|4320.5|4311.5|4320.3|4311.3|4320.7|4311.7|4320.3|4311.3|0
1651523650000|2022-05-02 20:34:10|4320.5|4311.5|4320|4311|4320.7|4311.7|4320|4311|0
1651523670000|2022-05-02 20:34:30|4319.9|4310.9|4319.7|4310.7|4319.9|4310.9|4319.7|4310.7|0
1651523680000|2022-05-02 20:34:40|4319.8|4310.8|4319.9|4310.9|4319.9|4310.9|4319.8|4310.8|0
1651523690000|2022-05-02 20:34:50|4320|4311|4319.4|4310.4|4320.5|4311.5|4319.4|4310.4|0
1651523700000|2022-05-02 20:35:00|4319.7|4310.7|4320.3|4311.3|4320.3|4311.3|4319.7|4310.7|0
1651523710000|2022-05-02 20:35:10|4320.5|4311.5|4319.7|4310.7|4320.5|4311.5|4319.7|4310.7|0
1651523720000|2022-05-02 20:35:20|4319.8|4310.8|4319.7|4310.7|4319.9|4310.9|4319.7|4310.7|0
1651523730000|2022-05-02 20:35:30|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|4319.4|4310.4|0
1651523740000|2022-05-02 20:35:40|4319.5|4310.5|4320|4311|4320|4311|4319.5|4310.5|0
1651523750000|2022-05-02 20:35:50|4320.2|4311.2|4320.2|4311.2|4320.2|4311.2|4320.2|4311.2|0
1651523760000|2022-05-02 20:36:00|4320.3|4311.3|4320.3|4311.3|4320.3|4311.3|4320.3|4311.3|0
1651523770000|2022-05-02 20:36:10|4320.9|4311.9|4321|4312|4321|4312|4320.9|4311.9|0
1651523780000|2022-05-02 20:36:20|4321.6|4312.6|4322.6|4313.6|4322.6|4313.6|4321.3|4312.3|0
1651523790000|2022-05-02 20:36:30|4322.3|4313.3|4322.6|4313.6|4322.6|4313.6|4322.3|4313.3|0
1651523800000|2022-05-02 20:36:40|4323.2|4314.2|4322.9|4313.9|4323.2|4314.2|4322.9|4313.9|0
1651523810000|2022-05-02 20:36:50|4322.8|4313.8|4322.1|4313.1|4322.8|4313.8|4322|4313|0
1651523820000|2022-05-02 20:37:00|4322|4313|4321|4312|4322.4|4313.4|4321|4312|0
1651523830000|2022-05-02 20:37:10|4321.3|4312.3|4321.3|4312.3|4321.6|4312.6|4321.3|4312.3|0
1651523840000|2022-05-02 20:37:20|4321.4|4312.4|4321.8|4312.8|4321.8|4312.8|4321.4|4312.4|0
1651523850000|2022-05-02 20:37:30|4321.6|4312.6|4321.6|4312.6|4321.6|4312.6|4321.3|4312.3|0
1651523860000|2022-05-02 20:37:40|4321.8|4312.8|4321.6|4312.6|4321.8|4312.8|4321.6|4312.6|0
1651523870000|2022-05-02 20:37:50|4321.8|4312.8|4322.3|4313.3|4322.3|4313.3|4321.8|4312.8|0
1651523890000|2022-05-02 20:38:10|4322.4|4313.4|4323.2|4314.2|4323.2|4314.2|4322.3|4313.3|0
1651523900000|2022-05-02 20:38:20|4323.1|4314.1|4323.4|4314.4|4323.4|4314.4|4323.1|4314.1|0
1651523910000|2022-05-02 20:38:30|4323.3|4314.3|4323.6|4314.6|4323.6|4314.6|4323.2|4314.2|0
1651523920000|2022-05-02 20:38:40|4323|4314|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651523930000|2022-05-02 20:38:50|4323.4|4314.4|4323.4|4314.4|4323.6|4314.6|4323.4|4314.4|0
1651523940000|2022-05-02 20:39:00|4323.3|4314.3|4323.2|4314.2|4323.6|4314.6|4323.2|4314.2|0
1651523950000|2022-05-02 20:39:10|4322.9|4313.9|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651523960000|2022-05-02 20:39:20|4323.5|4314.5|4322.9|4313.9|4323.6|4314.6|4322.9|4313.9|0
1651523970000|2022-05-02 20:39:30|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|0
1651523980000|2022-05-02 20:39:40|4323.4|4314.4|4323.2|4314.2|4323.6|4314.6|4323.2|4314.2|0
1651523990000|2022-05-02 20:39:50|4322.9|4313.9|4322.9|4313.9|4323.1|4314.1|4322.9|4313.9|0
1651524000000|2022-05-02 20:40:00|4321.9|4312.9|4322|4313|4322.6|4313.6|4321.8|4312.8|0
1651524010000|2022-05-02 20:40:10|4322.2|4313.2|4322.9|4313.9|4322.9|4313.9|4322.2|4313.2|0
1651524020000|2022-05-02 20:40:20|4323|4314|4323.4|4314.4|4323.4|4314.4|4323|4314|0
1651524030000|2022-05-02 20:40:30|4323.3|4314.3|4323.1|4314.1|4323.3|4314.3|4322.9|4313.9|0
1651524040000|2022-05-02 20:40:40|4323.2|4314.2|4323.6|4314.6|4323.6|4314.6|4323.1|4314.1|0
1651524050000|2022-05-02 20:40:50|4323.4|4314.4|4323.4|4314.4|4323.6|4314.6|4323.4|4314.4|0
1651524060000|2022-05-02 20:41:00|4323.3|4314.3|4322.6|4313.6|4323.3|4314.3|4322.6|4313.6|0
1651524070000|2022-05-02 20:41:10|4322.7|4313.7|4322.3|4313.3|4322.9|4313.9|4322.1|4313.1|0
1651524080000|2022-05-02 20:41:20|4322|4313|4322.6|4313.6|4322.6|4313.6|4322|4313|0
1651524090000|2022-05-02 20:41:30|4322.9|4313.9|4323.1|4314.1|4323.1|4314.1|4322.7|4313.7|0
1651524100000|2022-05-02 20:41:40|4322.9|4313.9|4322.7|4313.7|4322.9|4313.9|4322.7|4313.7|0
1651524110000|2022-05-02 20:41:50|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|4322.3|4313.3|0
1651524120000|2022-05-02 20:42:00|4322.3|4313.3|4322|4313|4322.3|4313.3|4322|4313|0
1651524130000|2022-05-02 20:42:10|4322.2|4313.2|4322.9|4313.9|4322.9|4313.9|4322.2|4313.2|0
1651524140000|2022-05-02 20:42:20|4322.8|4313.8|4322.7|4313.7|4322.8|4313.8|4322.7|4313.7|0
1651524150000|2022-05-02 20:42:30|4322.6|4313.6|4322.4|4313.4|4322.9|4313.9|4322.4|4313.4|0
1651524160000|2022-05-02 20:42:40|4322.3|4313.3|4322.6|4313.6|4322.6|4313.6|4322.3|4313.3|0
1651524170000|2022-05-02 20:42:50|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|0
1651524180000|2022-05-02 20:43:00|4322.6|4313.6|4323.2|4314.2|4323.2|4314.2|4322.6|4313.6|0
1651524200000|2022-05-02 20:43:20|4323.4|4314.4|4322.6|4313.6|4323.6|4314.6|4322.6|4313.6|0
1651524210000|2022-05-02 20:43:30|4322.9|4313.9|4323.1|4314.1|4323.1|4314.1|4322.9|4313.9|0
1651524220000|2022-05-02 20:43:40|4322.9|4313.9|4323.1|4314.1|4323.2|4314.2|4322.9|4313.9|0
1651524230000|2022-05-02 20:43:50|4323.2|4314.2|4323.4|4314.4|4323.4|4314.4|4323.2|4314.2|0
1651524240000|2022-05-02 20:44:00|4323.3|4314.3|4323.2|4314.2|4323.6|4314.6|4322.7|4313.7|0
1651524250000|2022-05-02 20:44:10|4323.1|4314.1|4323.1|4314.1|4323.1|4314.1|4323.1|4314.1|0
1651524260000|2022-05-02 20:44:20|4322.9|4313.9|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651524270000|2022-05-02 20:44:30|4322.9|4313.9|4323.1|4314.1|4323.2|4314.2|4322.9|4313.9|0
1651524280000|2022-05-02 20:44:40|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|0
1651524290000|2022-05-02 20:44:50|4323|4314|4322.7|4313.7|4323.2|4314.2|4322.3|4313.3|0
1651524300000|2022-05-02 20:45:00|4322.9|4313.9|4323.2|4314.2|4323.4|4314.4|4322.9|4313.9|0
1651524310000|2022-05-02 20:45:10|4323.5|4314.5|4323.6|4314.6|4323.6|4314.6|4323.5|4314.5|0
1651524320000|2022-05-02 20:45:20|4323.7|4314.7|4323.9|4314.9|4323.9|4314.9|4323.6|4314.6|0
1651524330000|2022-05-02 20:45:30|4323.6|4314.6|4323.6|4314.6|4323.9|4314.9|4323.6|4314.6|0
1651524340000|2022-05-02 20:45:40|4323.4|4314.4|4323.2|4314.2|4323.4|4314.4|4323.2|4314.2|0
1651524350000|2022-05-02 20:45:50|4323.8|4314.8|4323.9|4314.9|4323.9|4314.9|4323.8|4314.8|0
1651524360000|2022-05-02 20:46:00|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|0
1651524370000|2022-05-02 20:46:10|4323.9|4314.9|4323.6|4314.6|4323.9|4314.9|4323.6|4314.6|0
1651524380000|2022-05-02 20:46:20|4323.8|4314.8|4324|4315|4324|4315|4323.6|4314.6|0
1651524390000|2022-05-02 20:46:30|4323.9|4314.9|4323.1|4314.1|4323.9|4314.9|4322.9|4313.9|0
1651524400000|2022-05-02 20:46:40|4322.9|4313.9|4323.9|4314.9|4323.9|4314.9|4322.9|4313.9|0
1651524410000|2022-05-02 20:46:50|4323.6|4314.6|4323.2|4314.2|4323.6|4314.6|4323.2|4314.2|0
1651524420000|2022-05-02 20:47:00|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|4322.3|4313.3|0
1651524430000|2022-05-02 20:47:10|4322.8|4313.8|4322.9|4313.9|4322.9|4313.9|4322.4|4313.4|0
1651524440000|2022-05-02 20:47:20|4322.6|4313.6|4322.6|4313.6|4322.9|4313.9|4322.3|4313.3|0
1651524460000|2022-05-02 20:47:40|4322.9|4313.9|4323.9|4314.9|4323.9|4314.9|4322.9|4313.9|0
1651524470000|2022-05-02 20:47:50|4323.6|4314.6|4323.6|4314.6|4323.9|4314.9|4323.6|4314.6|0
1651524480000|2022-05-02 20:48:00|4323.8|4314.8|4323.2|4314.2|4323.9|4314.9|4323.2|4314.2|0
1651524500000|2022-05-02 20:48:20|4323.4|4314.4|4323.2|4314.2|4323.6|4314.6|4323.2|4314.2|0
1651524510000|2022-05-02 20:48:30|4322.9|4313.9|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651524520000|2022-05-02 20:48:40|4322.9|4313.9|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651524540000|2022-05-02 20:49:00|4322.9|4313.9|4324.2|4315.2|4324.2|4315.2|4322.9|4313.9|0
1651524550000|2022-05-02 20:49:10|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|0
1651524570000|2022-05-02 20:49:30|4324|4315|4324.2|4315.2|4324.2|4315.2|4323.9|4314.9|0
1651524580000|2022-05-02 20:49:40|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|0
1651524590000|2022-05-02 20:49:50|4324.6|4315.6|4325.2|4316.2|4325.5|4316.5|4324.6|4315.6|0
1651524600000|2022-05-02 20:50:00|4325.3|4316.3|4325.5|4316.5|4325.5|4316.5|4325.2|4316.2|0
1651524620000|2022-05-02 20:50:20|4325.2|4316.2|4324.8|4315.8|4325.2|4316.2|4324.8|4315.8|0
1651524630000|2022-05-02 20:50:30|4325|4316|4325.2|4316.2|4325.5|4316.5|4325|4316|0
1651524640000|2022-05-02 20:50:40|4325.4|4316.4|4325.5|4316.5|4325.5|4316.5|4325.4|4316.4|0
1651524650000|2022-05-02 20:50:50|4325.2|4316.2|4325.8|4316.8|4325.8|4316.8|4325.2|4316.2|0
1651524660000|2022-05-02 20:51:00|4325.5|4316.5|4325.2|4316.2|4325.5|4316.5|4324.8|4315.8|0
1651524670000|2022-05-02 20:51:10|4325.4|4316.4|4325.5|4316.5|4325.5|4316.5|4325.4|4316.4|0
1651524680000|2022-05-02 20:51:20|4325.2|4316.2|4324.8|4315.8|4325.2|4316.2|4324.8|4315.8|0
1651524690000|2022-05-02 20:51:30|4325.1|4316.1|4325.4|4316.4|4325.4|4316.4|4324.8|4315.8|0
1651524700000|2022-05-02 20:51:40|4325.5|4316.5|4324.7|4315.7|4325.5|4316.5|4324.5|4315.5|0
1651524710000|2022-05-02 20:51:50|4324.8|4315.8|4324.5|4315.5|4324.8|4315.8|4324.5|4315.5|0
1651524720000|2022-05-02 20:52:00|4324.2|4315.2|4323.7|4314.7|4324.2|4315.2|4323.6|4314.6|0
1651524730000|2022-05-02 20:52:10|4323.6|4314.6|4323.9|4314.9|4323.9|4314.9|4323.6|4314.6|0
1651524740000|2022-05-02 20:52:20|4324|4315|4324.2|4315.2|4324.2|4315.2|4324|4315|0
1651524760000|2022-05-02 20:52:40|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|0
1651524780000|2022-05-02 20:53:00|4323.6|4314.6|4323.2|4314.2|4323.6|4314.6|4323.2|4314.2|0
1651524790000|2022-05-02 20:53:10|4323.1|4314.1|4323.2|4314.2|4323.2|4314.2|4323.1|4314.1|0
1651524800000|2022-05-02 20:53:20|4323.5|4314.5|4323.7|4314.7|4323.9|4314.9|4323.5|4314.5|0
1651524810000|2022-05-02 20:53:30|4323.9|4314.9|4323.6|4314.6|4323.9|4314.9|4323.6|4314.6|0
1651524820000|2022-05-02 20:53:40|4323.4|4314.4|4323.4|4314.4|4323.6|4314.6|4323.4|4314.4|0
1651524830000|2022-05-02 20:53:50|4323.3|4314.3|4323.2|4314.2|4323.3|4314.3|4323.2|4314.2|0
1651524840000|2022-05-02 20:54:00|4323.1|4314.1|4323.2|4314.2|4323.2|4314.2|4322.9|4313.9|0
1651524860000|2022-05-02 20:54:20|4322.9|4313.9|4323.1|4314.1|4323.1|4314.1|4322.9|4313.9|0
1651524870000|2022-05-02 20:54:30|4323.2|4314.2|4322.9|4313.9|4323.2|4314.2|4322.6|4313.6|0
1651524880000|2022-05-02 20:54:40|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|0
1651524890000|2022-05-02 20:54:50|4322.4|4313.4|4322|4313|4322.6|4313.6|4322|4313|0
1651524900000|2022-05-02 20:55:00|4321.8|4312.8|4322.6|4313.6|4322.6|4313.6|4321.6|4312.6|0
1651524910000|2022-05-02 20:55:10|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|0
1651524920000|2022-05-02 20:55:20|4322.4|4313.4|4322.3|4313.3|4322.6|4313.6|4322.3|4313.3|0
1651524930000|2022-05-02 20:55:30|4322|4313|4322.6|4313.6|4322.6|4313.6|4322|4313|0
1651524940000|2022-05-02 20:55:40|4322.9|4313.9|4322.7|4313.7|4322.9|4313.9|4322.6|4313.6|0
1651524950000|2022-05-02 20:55:50|4322.6|4313.6|4322.9|4313.9|4322.9|4313.9|4322.6|4313.6|0
1651524980000|2022-05-02 20:56:20|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|0
1651525000000|2022-05-02 20:56:40|4322.7|4313.7|4322.6|4313.6|4322.7|4313.7|4322.6|4313.6|0
1651525010000|2022-05-02 20:56:50|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|0
1651525020000|2022-05-02 20:57:00|4322.6|4313.6|4322.6|4313.6|4322.7|4313.7|4322.4|4313.4|0
1651525030000|2022-05-02 20:57:10|4322.4|4313.4|4322.6|4313.6|4322.6|4313.6|4322.4|4313.4|0
1651525040000|2022-05-02 20:57:20|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|4322.9|4313.9|0
1651525050000|2022-05-02 20:57:30|4322.8|4313.8|4322.9|4313.9|4322.9|4313.9|4322.7|4313.7|0
1651525060000|2022-05-02 20:57:40|4322.6|4313.6|4322.9|4313.9|4322.9|4313.9|4322.6|4313.6|0
1651525070000|2022-05-02 20:57:50|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|0
1651525080000|2022-05-02 20:58:00|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|4322.3|4313.3|0
1651525100000|2022-05-02 20:58:20|4322.1|4313.1|4322|4313|4322.1|4313.1|4322|4313|0
1651525150000|2022-05-02 20:59:10|4321.7|4312.7|4321.6|4312.6|4321.7|4312.7|4321.6|4312.6|0
1651525180000|2022-05-02 20:59:40|4321.5|4312.5|4321.3|4312.3|4321.6|4312.6|4321|4312|0
1651525190000|2022-05-02 20:59:50|4321.2|4312.2|4321.6|4312.6|4321.8|4312.8|4321.1|4312.1|0
1651525200000|2022-05-02 21:00:00|4322.3|4313.3|4322.2|4313.2|4322.3|4313.3|4321.8|4312.8|0
1651525220000|2022-05-02 21:00:20|4322.1|4313.1|4322|4313|4322.1|4313.1|4322|4313|0
1651525240000|2022-05-02 21:00:40|4322.1|4313.1|4321.8|4312.8|4322.1|4313.1|4321.8|4312.8|0
1651525250000|2022-05-02 21:00:50|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|4321.4|4312.4|0
1651525260000|2022-05-02 21:01:00|4321.3|4312.3|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651525380000|2022-05-02 21:03:00|4321.1|4312.1|4321|4312|4321.1|4312.1|4321|4312|0
1651525390000|2022-05-02 21:03:10|4321.4|4312.4|4321.4|4312.4|4321.4|4312.4|4321.4|4312.4|0
1651525410000|2022-05-02 21:03:30|4323.6|4314.6|4323.9|4314.9|4323.9|4314.9|4323.6|4314.6|0
1651525430000|2022-05-02 21:03:50|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651525440000|2022-05-02 21:04:00|4323.3|4314.3|4323.3|4314.3|4323.3|4314.3|4323.3|4314.3|0
1651525460000|2022-05-02 21:04:20|4323.5|4314.5|4323.6|4314.6|4323.6|4314.6|4323.5|4314.5|0
1651525550000|2022-05-02 21:05:50|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651525610000|2022-05-02 21:06:50|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651525630000|2022-05-02 21:07:10|4323.4|4314.4|4323.4|4314.4|4323.4|4314.4|4323.4|4314.4|0
1651525640000|2022-05-02 21:07:20|4323.5|4314.5|4323.6|4314.6|4323.6|4314.6|4323.5|4314.5|0
1651525660000|2022-05-02 21:07:40|4323.8|4314.8|4323.7|4314.7|4323.9|4314.9|4323.7|4314.7|0
1651525680000|2022-05-02 21:08:00|4324|4315|4324|4315|4324|4315|4324|4315|0
1651525760000|2022-05-02 21:09:20|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651525770000|2022-05-02 21:09:30|4324|4315|4324|4315|4324|4315|4324|4315|0
1651525810000|2022-05-02 21:10:10|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651525890000|2022-05-02 21:11:30|4324|4315|4324|4315|4324|4315|4324|4315|0
1651525900000|2022-05-02 21:11:40|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651525930000|2022-05-02 21:12:10|4324.3|4315.3|4324.3|4315.3|4324.3|4315.3|4324.3|4315.3|0
1651525970000|2022-05-02 21:12:50|4324.4|4315.4|4324.4|4315.4|4324.4|4315.4|4324.4|4315.4|0
1651525980000|2022-05-02 21:13:00|4324.3|4315.3|4324.3|4315.3|4324.3|4315.3|4324.3|4315.3|0
1651526040000|2022-05-02 21:14:00|4324.4|4315.4|4324.2|4315.2|4324.4|4315.4|4324.1|4315.1|0
1651526410000|2022-05-02 21:20:10|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651526470000|2022-05-02 21:21:10|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|0
1651526480000|2022-05-02 21:21:20|4324.1|4315.1|4324.2|4315.2|4324.2|4315.2|4324.1|4315.1|0
1651526490000|2022-05-02 21:21:30|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651526510000|2022-05-02 21:21:50|4324|4315|4324|4315|4324|4315|4324|4315|0
1651526520000|2022-05-02 21:22:00|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|0
1651526550000|2022-05-02 21:22:30|4324|4315|4324|4315|4324|4315|4324|4315|0
1651526560000|2022-05-02 21:22:40|4324.1|4315.1|4324.1|4315.1|4324.2|4315.2|4324.1|4315.1|0
1651526580000|2022-05-02 21:23:00|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.1|4315.1|0
1651526590000|2022-05-02 21:23:10|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651526600000|2022-05-02 21:23:20|4324.2|4315.2|4324.1|4315.1|4324.2|4315.2|4324.1|4315.1|0
1651526610000|2022-05-02 21:23:30|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|0
1651526740000|2022-05-02 21:25:40|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651526830000|2022-05-02 21:27:10|4324|4315|4324|4315|4324.1|4315.1|4324|4315|0
1651526840000|2022-05-02 21:27:20|4324.1|4315.1|4323.5|4314.5|4324.1|4315.1|4323.5|4314.5|0
1651526850000|2022-05-02 21:27:30|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651526900000|2022-05-02 21:28:20|4323.4|4314.4|4323.4|4314.4|4323.4|4314.4|4323.4|4314.4|0
1651526920000|2022-05-02 21:28:40|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651526950000|2022-05-02 21:29:10|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651527110000|2022-05-02 21:31:50|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651527130000|2022-05-02 21:32:10|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651527190000|2022-05-02 21:33:10|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651527230000|2022-05-02 21:33:50|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651527290000|2022-05-02 21:34:50|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651527400000|2022-05-02 21:36:40|4324|4315|4324|4315|4324|4315|4324|4315|0
1651527430000|2022-05-02 21:37:10|4323.2|4314.2|4322.9|4313.9|4323.2|4314.2|4322.9|4313.9|0
1651527450000|2022-05-02 21:37:30|4323.5|4314.5|4323.6|4314.6|4323.6|4314.6|4323.5|4314.5|0
1651527470000|2022-05-02 21:37:50|4324.6|4315.6|4323.7|4314.7|4324.8|4315.8|4323.7|4314.7|0
1651527480000|2022-05-02 21:38:00|4324|4315|4323.9|4314.9|4324|4315|4323.9|4314.9|0
1651527500000|2022-05-02 21:38:20|4324|4315|4324.7|4315.7|4324.7|4315.7|4324|4315|0
1651527510000|2022-05-02 21:38:30|4324.2|4315.2|4324.4|4315.4|4324.4|4315.4|4324.1|4315.1|0
1651527540000|2022-05-02 21:39:00|4324.3|4315.3|4324.6|4315.6|4324.6|4315.6|4324.3|4315.3|0
1651527550000|2022-05-02 21:39:10|4325|4316|4325.2|4316.2|4325.2|4316.2|4325|4316|0
1651527580000|2022-05-02 21:39:40|4325.6|4316.6|4325.8|4316.8|4325.8|4316.8|4325.6|4316.6|0
1651527610000|2022-05-02 21:40:10|4326|4317|4326|4317|4326|4317|4326|4317|0
1651527620000|2022-05-02 21:40:20|4325.9|4316.9|4326.1|4317.1|4326.1|4317.1|4325.9|4316.9|0
1651527630000|2022-05-02 21:40:30|4326|4317|4326|4317|4326|4317|4326|4317|0
1651527640000|2022-05-02 21:40:40|4325.9|4316.9|4326|4317|4326|4317|4325.9|4316.9|0
1651527660000|2022-05-02 21:41:00|4325.6|4316.6|4325.6|4316.6|4325.6|4316.6|4325.6|4316.6|0
1651527670000|2022-05-02 21:41:10|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|0
1651527690000|2022-05-02 21:41:30|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651527720000|2022-05-02 21:42:00|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|0
1651527750000|2022-05-02 21:42:30|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|0
1651527760000|2022-05-02 21:42:40|4325.1|4316.1|4325.3|4316.3|4325.3|4316.3|4325.1|4316.1|0
1651527820000|2022-05-02 21:43:40|4325.6|4316.6|4325.6|4316.6|4325.6|4316.6|4325.6|4316.6|0
1651527870000|2022-05-02 21:44:30|4325|4316|4325|4316|4325|4316|4325|4316|0
1651527900000|2022-05-02 21:45:00|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651527910000|2022-05-02 21:45:10|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|0
1651527970000|2022-05-02 21:46:10|4325.5|4316.5|4325.6|4316.6|4325.6|4316.6|4325.5|4316.5|0
1651528040000|2022-05-02 21:47:20|4325.3|4316.3|4325.2|4316.2|4325.3|4316.3|4325.2|4316.2|0
1651528050000|2022-05-02 21:47:30|4325|4316|4325|4316|4325|4316|4325|4316|0
1651528110000|2022-05-02 21:48:30|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651528120000|2022-05-02 21:48:40|4324.6|4315.6|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651528130000|2022-05-02 21:48:50|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651528140000|2022-05-02 21:49:00|4325.1|4316.1|4324.8|4315.8|4325.1|4316.1|4324.8|4315.8|0
1651528150000|2022-05-02 21:49:10|4324.5|4315.5|4324.4|4315.4|4324.5|4315.5|4324.4|4315.4|0
1651528210000|2022-05-02 21:50:10|4324.1|4315.1|4324.2|4315.2|4324.2|4315.2|4324.1|4315.1|0
1651528250000|2022-05-02 21:50:50|4324|4315|4324.1|4315.1|4324.2|4315.2|4323.9|4314.9|0
1651528260000|2022-05-02 21:51:00|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651528280000|2022-05-02 21:51:20|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|0
1651528300000|2022-05-02 21:51:40|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651528340000|2022-05-02 21:52:20|4323.1|4314.1|4323.1|4314.1|4323.1|4314.1|4323.1|4314.1|0
1651528370000|2022-05-02 21:52:50|4322.9|4313.9|4323.1|4314.1|4323.1|4314.1|4322.9|4313.9|0
1651528380000|2022-05-02 21:53:00|4323.6|4314.6|4323.2|4314.2|4323.7|4314.7|4323.2|4314.2|0
1651528390000|2022-05-02 21:53:10|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651528410000|2022-05-02 21:53:30|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|0
1651528420000|2022-05-02 21:53:40|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651528440000|2022-05-02 21:54:00|4323.5|4314.5|4323.8|4314.8|4323.8|4314.8|4323.5|4314.5|0
1651528460000|2022-05-02 21:54:20|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|0
1651528490000|2022-05-02 21:54:50|4323.4|4314.4|4323.7|4314.7|4323.7|4314.7|4323.3|4314.3|0
1651528510000|2022-05-02 21:55:10|4323.6|4314.6|4323.7|4314.7|4323.7|4314.7|4323.6|4314.6|0
1651528530000|2022-05-02 21:55:30|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651528600000|2022-05-02 21:56:40|4323.6|4314.6|4323.4|4314.4|4323.6|4314.6|4323.4|4314.4|0
1651528670000|2022-05-02 21:57:50|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|0
1651528690000|2022-05-02 21:58:10|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|4323.6|4314.6|0
1651528730000|2022-05-02 21:58:50|4323.9|4314.9|4324|4315|4324|4315|4323.9|4314.9|0
1651528740000|2022-05-02 21:59:00|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|4323.8|4314.8|0
1651528750000|2022-05-02 21:59:10|4323.6|4314.6|4323.6|4314.6|4323.8|4314.8|4323.6|4314.6|0
1651528770000|2022-05-02 21:59:30|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651528780000|2022-05-02 21:59:40|4323.6|4314.6|4323.1|4314.1|4323.6|4314.6|4322.9|4313.9|0
1651528790000|2022-05-02 21:59:50|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|4323.2|4314.2|0
1651528800000|2022-05-02 22:00:00|4322.9|4313.9|4322.9|4313.9|4323.6|4314.6|4322.3|4313.3|0
1651528810000|2022-05-02 22:00:10|4323.1|4314.1|4320.7|4311.7|4323.1|4314.1|4320.7|4311.7|0
1651528820000|2022-05-02 22:00:20|4320.5|4311.5|4320.8|4311.8|4320.8|4311.8|4320.3|4311.3|0
1651528830000|2022-05-02 22:00:30|4320.7|4311.7|4320.5|4311.5|4320.8|4311.8|4320.2|4311.2|0
1651528840000|2022-05-02 22:00:40|4320.6|4311.6|4321|4312|4321.2|4312.2|4320.6|4311.6|0
1651528850000|2022-05-02 22:00:50|4320.9|4311.9|4320.8|4311.8|4321.5|4312.5|4320.8|4311.8|0
1651528860000|2022-05-02 22:01:00|4321|4312|4321.3|4312.3|4321.5|4312.5|4321|4312|0
1651528870000|2022-05-02 22:01:10|4321.2|4312.2|4321|4312|4321.5|4312.5|4320.8|4311.8|0
1651528880000|2022-05-02 22:01:20|4320.9|4311.9|4321|4312|4321|4312|4320.8|4311.8|0
1651528890000|2022-05-02 22:01:30|4321.1|4312.1|4321.5|4312.5|4321.5|4312.5|4321|4312|0
1651528900000|2022-05-02 22:01:40|4321.3|4312.3|4321.3|4312.3|4321.8|4312.8|4321.2|4312.2|0
1651528910000|2022-05-02 22:01:50|4321.5|4312.5|4321|4312|4321.6|4312.6|4321|4312|0
1651528920000|2022-05-02 22:02:00|4321.1|4312.1|4321.2|4312.2|4321.2|4312.2|4321.1|4312.1|0
1651528930000|2022-05-02 22:02:10|4321.3|4312.3|4321.8|4312.8|4321.8|4312.8|4321.3|4312.3|0
1651528940000|2022-05-02 22:02:20|4322.1|4313.1|4322.1|4313.1|4322.1|4313.1|4322.1|4313.1|0
1651528960000|2022-05-02 22:02:40|4322|4313|4321.5|4312.5|4322|4313|4321.5|4312.5|0
1651528970000|2022-05-02 22:02:50|4321.3|4312.3|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651528980000|2022-05-02 22:03:00|4321.6|4312.6|4321.8|4312.8|4321.8|4312.8|4321.6|4312.6|0
1651528990000|2022-05-02 22:03:10|4321.9|4312.9|4322.1|4313.1|4322.1|4313.1|4321.9|4312.9|0
1651529010000|2022-05-02 22:03:30|4322|4313|4321.8|4312.8|4322|4313|4321.8|4312.8|0
1651529020000|2022-05-02 22:03:40|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|0
1651529030000|2022-05-02 22:03:50|4321.3|4312.3|4320.7|4311.7|4321.3|4312.3|4320.5|4311.5|0
1651529040000|2022-05-02 22:04:00|4320.8|4311.8|4320.5|4311.5|4321|4312|4320.5|4311.5|0
1651529050000|2022-05-02 22:04:10|4320.2|4311.2|4320.8|4311.8|4320.8|4311.8|4320.2|4311.2|0
1651529060000|2022-05-02 22:04:20|4320.7|4311.7|4320.7|4311.7|4320.8|4311.8|4320.7|4311.7|0
1651529080000|2022-05-02 22:04:40|4320.5|4311.5|4320.7|4311.7|4320.7|4311.7|4320.5|4311.5|0
1651529090000|2022-05-02 22:04:50|4320.5|4311.5|4320.5|4311.5|4320.7|4311.7|4320.5|4311.5|0
1651529100000|2022-05-02 22:05:00|4320.4|4311.4|4320.2|4311.2|4320.7|4311.7|4320.2|4311.2|0
1651529110000|2022-05-02 22:05:10|4320.5|4311.5|4320.7|4311.7|4320.7|4311.7|4320.5|4311.5|0
1651529120000|2022-05-02 22:05:20|4320.5|4311.5|4320.5|4311.5|4320.7|4311.7|4320.5|4311.5|0
1651529130000|2022-05-02 22:05:30|4320.2|4311.2|4320.2|4311.2|4320.2|4311.2|4320.2|4311.2|0
1651529150000|2022-05-02 22:05:50|4320.5|4311.5|4320.8|4311.8|4320.8|4311.8|4320.5|4311.5|0
1651529160000|2022-05-02 22:06:00|4321.1|4312.1|4321.2|4312.2|4321.2|4312.2|4321.1|4312.1|0
1651529170000|2022-05-02 22:06:10|4321.4|4312.4|4321.3|4312.3|4321.5|4312.5|4321.3|4312.3|0
1651529180000|2022-05-02 22:06:20|4321.5|4312.5|4321.2|4312.2|4321.5|4312.5|4321|4312|0
1651529190000|2022-05-02 22:06:30|4320.9|4311.9|4320.5|4311.5|4320.9|4311.9|4320.5|4311.5|0
1651529200000|2022-05-02 22:06:40|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|0
1651529210000|2022-05-02 22:06:50|4320.7|4311.7|4320.5|4311.5|4320.7|4311.7|4320.2|4311.2|0
1651529220000|2022-05-02 22:07:00|4320.8|4311.8|4320.7|4311.7|4320.8|4311.8|4320.7|4311.7|0
1651529230000|2022-05-02 22:07:10|4320.8|4311.8|4321.2|4312.2|4321.2|4312.2|4320.7|4311.7|0
1651529240000|2022-05-02 22:07:20|4320.6|4311.6|4320.5|4311.5|4320.6|4311.6|4320.5|4311.5|0
1651529250000|2022-05-02 22:07:30|4320.6|4311.6|4320.8|4311.8|4320.8|4311.8|4320.6|4311.6|0
1651529260000|2022-05-02 22:07:40|4320.7|4311.7|4320.7|4311.7|4320.8|4311.8|4320.7|4311.7|0
1651529270000|2022-05-02 22:07:50|4320.8|4311.8|4320.7|4311.7|4320.8|4311.8|4320.7|4311.7|0
1651529280000|2022-05-02 22:08:00|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|0
1651529300000|2022-05-02 22:08:20|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|0
1651529310000|2022-05-02 22:08:30|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|0
1651529320000|2022-05-02 22:08:40|4321.1|4312.1|4321.2|4312.2|4321.5|4312.5|4321.1|4312.1|0
1651529330000|2022-05-02 22:08:50|4321|4312|4321.2|4312.2|4321.2|4312.2|4321|4312|0
1651529360000|2022-05-02 22:09:20|4321|4312|4320.8|4311.8|4321|4312|4320.8|4311.8|0
1651529370000|2022-05-02 22:09:30|4320.7|4311.7|4320.7|4311.7|4320.8|4311.8|4320.7|4311.7|0
1651529380000|2022-05-02 22:09:40|4320.5|4311.5|4320.7|4311.7|4320.7|4311.7|4320.5|4311.5|0
1651529390000|2022-05-02 22:09:50|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|4320.8|4311.8|0
1651529400000|2022-05-02 22:10:00|4321|4312|4321|4312|4321.2|4312.2|4321|4312|0
1651529410000|2022-05-02 22:10:10|4320.9|4311.9|4321|4312|4321|4312|4320.8|4311.8|0
1651529420000|2022-05-02 22:10:20|4321.1|4312.1|4321.2|4312.2|4321.2|4312.2|4321.1|4312.1|0
1651529430000|2022-05-02 22:10:30|4320.9|4311.9|4320.8|4311.8|4320.9|4311.9|4320.8|4311.8|0
1651529480000|2022-05-02 22:11:20|4321.1|4312.1|4321.2|4312.2|4321.2|4312.2|4321.1|4312.1|0
1651529500000|2022-05-02 22:11:40|4321|4312|4321|4312|4321.2|4312.2|4321|4312|0
1651529520000|2022-05-02 22:12:00|4321.1|4312.1|4321.2|4312.2|4321.2|4312.2|4321.1|4312.1|0
1651529530000|2022-05-02 22:12:10|4321|4312|4321|4312|4321|4312|4321|4312|0
1651529540000|2022-05-02 22:12:20|4320.9|4311.9|4321|4312|4321|4312|4320.8|4311.8|0
1651529550000|2022-05-02 22:12:30|4321.1|4312.1|4321|4312|4321.2|4312.2|4321|4312|0
1651529560000|2022-05-02 22:12:40|4321.1|4312.1|4321.5|4312.5|4321.5|4312.5|4321.1|4312.1|0
1651529580000|2022-05-02 22:13:00|4321.8|4312.8|4321.8|4312.8|4321.8|4312.8|4321.6|4312.6|0
1651529590000|2022-05-02 22:13:10|4321.9|4312.9|4322.1|4313.1|4322.1|4313.1|4321.8|4312.8|0
1651529600000|2022-05-02 22:13:20|4322|4313|4322.1|4313.1|4322.1|4313.1|4321.9|4312.9|0
1651529630000|2022-05-02 22:13:50|4322.3|4313.3|4322.4|4313.4|4322.4|4313.4|4322.3|4313.3|0
1651529650000|2022-05-02 22:14:10|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|4322.6|4313.6|0
1651529660000|2022-05-02 22:14:20|4322.7|4313.7|4322.6|4313.6|4322.8|4313.8|4322.4|4313.4|0
1651529670000|2022-05-02 22:14:30|4322.7|4313.7|4322.8|4313.8|4322.8|4313.8|4322.7|4313.7|0
1651529690000|2022-05-02 22:14:50|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651529700000|2022-05-02 22:15:00|4324.8|4315.8|4325.1|4316.1|4325.1|4316.1|4324.7|4315.7|0
1651529710000|2022-05-02 22:15:10|4325.2|4316.2|4325.1|4316.1|4325.2|4316.2|4325.1|4316.1|0
1651529720000|2022-05-02 22:15:20|4325.2|4316.2|4325.1|4316.1|4325.2|4316.2|4325.1|4316.1|0
1651529730000|2022-05-02 22:15:30|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651529740000|2022-05-02 22:15:40|4325.1|4316.1|4325.7|4316.7|4325.7|4316.7|4325.1|4316.1|0
1651529750000|2022-05-02 22:15:50|4326|4317|4326|4317|4326|4317|4326|4317|0
1651529760000|2022-05-02 22:16:00|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|0
1651529770000|2022-05-02 22:16:10|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|0
1651529780000|2022-05-02 22:16:20|4325.7|4316.7|4325.7|4316.7|4325.8|4316.8|4325.7|4316.7|0
1651529790000|2022-05-02 22:16:30|4326|4317|4325.7|4316.7|4326|4317|4325.7|4316.7|0
1651529800000|2022-05-02 22:16:40|4325.8|4316.8|4325.4|4316.4|4325.8|4316.8|4325.4|4316.4|0
1651529810000|2022-05-02 22:16:50|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|0
1651529820000|2022-05-02 22:17:00|4326|4317|4325.7|4316.7|4326|4317|4325.5|4316.5|0
1651529830000|2022-05-02 22:17:10|4325.4|4316.4|4325.1|4316.1|4325.4|4316.4|4325.1|4316.1|0
1651529840000|2022-05-02 22:17:20|4324.9|4315.9|4323.8|4314.8|4324.9|4315.9|4323.8|4314.8|0
1651529850000|2022-05-02 22:17:30|4323.9|4314.9|4323.9|4314.9|4323.9|4314.9|4323.8|4314.8|0
1651529860000|2022-05-02 22:17:40|4323.8|4314.8|4325.1|4316.1|4325.1|4316.1|4323.5|4314.5|0
1651529870000|2022-05-02 22:17:50|4324.8|4315.8|4324.7|4315.7|4324.8|4315.8|4324.7|4315.7|0
1651529880000|2022-05-02 22:18:00|4324.9|4315.9|4324.7|4315.7|4325.1|4316.1|4324.7|4315.7|0
1651529890000|2022-05-02 22:18:10|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651529900000|2022-05-02 22:18:20|4324.9|4315.9|4324.7|4315.7|4324.9|4315.9|4324.7|4315.7|0
1651529930000|2022-05-02 22:18:50|4324.5|4315.5|4324.7|4315.7|4324.7|4315.7|4324.4|4315.4|0
1651530020000|2022-05-02 22:20:20|4325|4316|4325.1|4316.1|4325.1|4316.1|4325|4316|0
1651530040000|2022-05-02 22:20:40|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651530050000|2022-05-02 22:20:50|4325.3|4316.3|4325.1|4316.1|4325.4|4316.4|4325.1|4316.1|0
1651530100000|2022-05-02 22:21:40|4324.8|4315.8|4324.7|4315.7|4324.8|4315.8|4324.7|4315.7|0
1651530230000|2022-05-02 22:23:50|4324.6|4315.6|4324.4|4315.4|4324.6|4315.6|4324.4|4315.4|0
1651530240000|2022-05-02 22:24:00|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651530250000|2022-05-02 22:24:10|4323.9|4314.9|4323.8|4314.8|4323.9|4314.9|4323.8|4314.8|0
1651530260000|2022-05-02 22:24:20|4323.9|4314.9|4323.8|4314.8|4323.9|4314.9|4323.8|4314.8|0
1651530290000|2022-05-02 22:24:50|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651530300000|2022-05-02 22:25:00|4323.7|4314.7|4323.8|4314.8|4323.8|4314.8|4323.7|4314.7|0
1651530310000|2022-05-02 22:25:10|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|4323.5|4314.5|0
1651530380000|2022-05-02 22:26:20|4323.2|4314.2|4323.1|4314.1|4323.2|4314.2|4323.1|4314.1|0
1651530390000|2022-05-02 22:26:30|4323.3|4314.3|4323.5|4314.5|4323.5|4314.5|4323.3|4314.3|0
1651530430000|2022-05-02 22:27:10|4323.3|4314.3|4323.1|4314.1|4323.3|4314.3|4323.1|4314.1|0
1651530460000|2022-05-02 22:27:40|4323.4|4314.4|4324.1|4315.1|4324.1|4315.1|4323.4|4314.4|0
1651530480000|2022-05-02 22:28:00|4323.9|4314.9|4324.1|4315.1|4324.1|4315.1|4323.9|4314.9|0
1651530500000|2022-05-02 22:28:20|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|0
1651530510000|2022-05-02 22:28:30|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651530520000|2022-05-02 22:28:40|4324.2|4315.2|4324.2|4315.2|4324.2|4315.2|4324.1|4315.1|0
1651530530000|2022-05-02 22:28:50|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651530550000|2022-05-02 22:29:10|4324.2|4315.2|4324.4|4315.4|4324.4|4315.4|4324.2|4315.2|0
1651530560000|2022-05-02 22:29:20|4324.5|4315.5|4324.7|4315.7|4324.7|4315.7|4324.5|4315.5|0
1651530570000|2022-05-02 22:29:30|4324.6|4315.6|4325.4|4316.4|4325.4|4316.4|4324.6|4315.6|0
1651530590000|2022-05-02 22:29:50|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.4|4316.4|0
1651530600000|2022-05-02 22:30:00|4326|4317|4323.8|4314.8|4326|4317|4322.8|4313.8|0
1651530610000|2022-05-02 22:30:10|4323.9|4314.9|4323.8|4314.8|4323.9|4314.9|4323.8|4314.8|0
1651530620000|2022-05-02 22:30:20|4323.9|4314.9|4324.1|4315.1|4324.1|4315.1|4323.9|4314.9|0
1651530630000|2022-05-02 22:30:30|4323.9|4314.9|4323.6|4314.6|4323.9|4314.9|4323.6|4314.6|0
1651530640000|2022-05-02 22:30:40|4323.5|4314.5|4323.1|4314.1|4323.5|4314.5|4323.1|4314.1|0
1651530650000|2022-05-02 22:30:50|4323|4314|4322.8|4313.8|4323.1|4314.1|4322.6|4313.6|0
1651530660000|2022-05-02 22:31:00|4322.7|4313.7|4321.5|4312.5|4322.7|4313.7|4321.5|4312.5|0
1651530670000|2022-05-02 22:31:10|4321.2|4312.2|4321.2|4312.2|4321.5|4312.5|4320.9|4311.9|0
1651530680000|2022-05-02 22:31:20|4321.5|4312.5|4321.7|4312.7|4321.8|4312.8|4321.5|4312.5|0
1651530690000|2022-05-02 22:31:30|4321.5|4312.5|4320.9|4311.9|4321.5|4312.5|4320.9|4311.9|0
1651530700000|2022-05-02 22:31:40|4320.6|4311.6|4320.9|4311.9|4320.9|4311.9|4320.6|4311.6|0
1651530710000|2022-05-02 22:31:50|4320.7|4311.7|4320.9|4311.9|4320.9|4311.9|4320.2|4311.2|0
1651530720000|2022-05-02 22:32:00|4320.6|4311.6|4320.4|4311.4|4320.7|4311.7|4320.2|4311.2|0
1651530730000|2022-05-02 22:32:10|4320.3|4311.3|4320.6|4311.6|4320.9|4311.9|4320.2|4311.2|0
1651530740000|2022-05-02 22:32:20|4320.7|4311.7|4321|4312|4321.5|4312.5|4320.7|4311.7|0
1651530750000|2022-05-02 22:32:30|4321.2|4312.2|4320.9|4311.9|4321.2|4312.2|4320.9|4311.9|0
1651530760000|2022-05-02 22:32:40|4321.2|4312.2|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651530770000|2022-05-02 22:32:50|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651530780000|2022-05-02 22:33:00|4321|4312|4321|4312|4321|4312|4320.9|4311.9|0
1651530790000|2022-05-02 22:33:10|4321.2|4312.2|4320.7|4311.7|4321.2|4312.2|4320.7|4311.7|0
1651530800000|2022-05-02 22:33:20|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|0
1651530810000|2022-05-02 22:33:30|4320.8|4311.8|4321|4312|4321|4312|4320.7|4311.7|0
1651530820000|2022-05-02 22:33:40|4321.2|4312.2|4321|4312|4321.2|4312.2|4321|4312|0
1651530830000|2022-05-02 22:33:50|4321.2|4312.2|4320.6|4311.6|4321.2|4312.2|4320.6|4311.6|0
1651530840000|2022-05-02 22:34:00|4320.3|4311.3|4320.6|4311.6|4320.6|4311.6|4320.2|4311.2|0
1651530850000|2022-05-02 22:34:10|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|0
1651530860000|2022-05-02 22:34:20|4320.9|4311.9|4320.6|4311.6|4320.9|4311.9|4320.6|4311.6|0
1651530870000|2022-05-02 22:34:30|4320.7|4311.7|4321.2|4312.2|4321.2|4312.2|4320.7|4311.7|0
1651530880000|2022-05-02 22:34:40|4321|4312|4320.7|4311.7|4321|4312|4320.7|4311.7|0
1651530890000|2022-05-02 22:34:50|4320.6|4311.6|4320.7|4311.7|4320.9|4311.9|4320.6|4311.6|0
1651530900000|2022-05-02 22:35:00|4320.9|4311.9|4320.6|4311.6|4320.9|4311.9|4320.4|4311.4|0
1651530910000|2022-05-02 22:35:10|4320.4|4311.4|4320.7|4311.7|4320.7|4311.7|4320.4|4311.4|0
1651530920000|2022-05-02 22:35:20|4320.6|4311.6|4320.9|4311.9|4320.9|4311.9|4320.6|4311.6|0
1651530950000|2022-05-02 22:35:50|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651530960000|2022-05-02 22:36:00|4321.3|4312.3|4321.7|4312.7|4321.8|4312.8|4321.3|4312.3|0
1651530970000|2022-05-02 22:36:10|4321.5|4312.5|4321.8|4312.8|4321.8|4312.8|4321.5|4312.5|0
1651530980000|2022-05-02 22:36:20|4322|4313|4322.2|4313.2|4322.2|4313.2|4322|4313|0
1651530990000|2022-05-02 22:36:30|4321.9|4312.9|4321.5|4312.5|4321.9|4312.9|4321.5|4312.5|0
1651531000000|2022-05-02 22:36:40|4321.2|4312.2|4321|4312|4321.2|4312.2|4320.9|4311.9|0
1651531010000|2022-05-02 22:36:50|4321.2|4312.2|4320.9|4311.9|4321.2|4312.2|4320.9|4311.9|0
1651531030000|2022-05-02 22:37:10|4321|4312|4321.5|4312.5|4321.5|4312.5|4321|4312|0
1651531040000|2022-05-02 22:37:20|4321.4|4312.4|4321.5|4312.5|4321.8|4312.8|4321.4|4312.4|0
1651531050000|2022-05-02 22:37:30|4321.2|4312.2|4321.7|4312.7|4321.7|4312.7|4321.2|4312.2|0
1651531060000|2022-05-02 22:37:40|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|0
1651531070000|2022-05-02 22:37:50|4321.4|4312.4|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651531080000|2022-05-02 22:38:00|4321.8|4312.8|4321.7|4312.7|4321.8|4312.8|4321.7|4312.7|0
1651531090000|2022-05-02 22:38:10|4321.8|4312.8|4321.5|4312.5|4321.8|4312.8|4321.5|4312.5|0
1651531130000|2022-05-02 22:38:50|4321.8|4312.8|4321.8|4312.8|4321.8|4312.8|4321.8|4312.8|0
1651531140000|2022-05-02 22:39:00|4321.7|4312.7|4321.5|4312.5|4321.7|4312.7|4321.5|4312.5|0
1651531150000|2022-05-02 22:39:10|4321.4|4312.4|4321.5|4312.5|4321.5|4312.5|4321.4|4312.4|0
1651531170000|2022-05-02 22:39:30|4321.2|4312.2|4321.4|4312.4|4321.4|4312.4|4321.2|4312.2|0
1651531180000|2022-05-02 22:39:40|4321.2|4312.2|4321.4|4312.4|4321.4|4312.4|4321.2|4312.2|0
1651531190000|2022-05-02 22:39:50|4321.5|4312.5|4321.4|4312.4|4321.5|4312.5|4321.4|4312.4|0
1651531200000|2022-05-02 22:40:00|4321.2|4312.2|4320.9|4311.9|4321.2|4312.2|4320.6|4311.6|0
1651531210000|2022-05-02 22:40:10|4320.6|4311.6|4320.2|4311.2|4320.6|4311.6|4320.2|4311.2|0
1651531230000|2022-05-02 22:40:30|4320|4311|4320.6|4311.6|4320.6|4311.6|4319.9|4310.9|0
1651531240000|2022-05-02 22:40:40|4320.4|4311.4|4320.7|4311.7|4320.7|4311.7|4320.4|4311.4|0
1651531250000|2022-05-02 22:40:50|4320.9|4311.9|4320.9|4311.9|4320.9|4311.9|4320.9|4311.9|0
1651531260000|2022-05-02 22:41:00|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|0
1651531290000|2022-05-02 22:41:30|4320.4|4311.4|4319.9|4310.9|4320.4|4311.4|4319.9|4310.9|0
1651531300000|2022-05-02 22:41:40|4320|4311|4320.2|4311.2|4320.2|4311.2|4319.9|4310.9|0
1651531310000|2022-05-02 22:41:50|4320.4|4311.4|4320.6|4311.6|4320.6|4311.6|4320.4|4311.4|0
1651531320000|2022-05-02 22:42:00|4320.3|4311.3|4319.9|4310.9|4320.3|4311.3|4319.9|4310.9|0
1651531340000|2022-05-02 22:42:20|4319.8|4310.8|4319.9|4310.9|4319.9|4310.9|4319.6|4310.6|0
1651531360000|2022-05-02 22:42:40|4320.2|4311.2|4320.1|4311.1|4320.2|4311.2|4320.1|4311.1|0
1651531370000|2022-05-02 22:42:50|4319.9|4310.9|4319.9|4310.9|4320.2|4311.2|4319.9|4310.9|0
1651531380000|2022-05-02 22:43:00|4319.8|4310.8|4319.9|4310.9|4319.9|4310.9|4319.7|4310.7|0
1651531410000|2022-05-02 22:43:30|4319.8|4310.8|4319.6|4310.6|4319.8|4310.8|4319.6|4310.6|0
1651531430000|2022-05-02 22:43:50|4319.7|4310.7|4319.7|4310.7|4319.7|4310.7|4319.6|4310.6|0
1651531440000|2022-05-02 22:44:00|4319.6|4310.6|4319.6|4310.6|4319.6|4310.6|4319.6|4310.6|0
1651531460000|2022-05-02 22:44:20|4319.7|4310.7|4319.6|4310.6|4319.7|4310.7|4319.6|4310.6|0
1651531470000|2022-05-02 22:44:30|4319.9|4310.9|4319.9|4310.9|4319.9|4310.9|4319.9|4310.9|0
1651531500000|2022-05-02 22:45:00|4320|4311|4320.4|4311.4|4320.4|4311.4|4319.9|4310.9|0
1651531510000|2022-05-02 22:45:10|4320.5|4311.5|4320.2|4311.2|4320.6|4311.6|4320.2|4311.2|0
1651531520000|2022-05-02 22:45:20|4320.1|4311.1|4320.1|4311.1|4320.1|4311.1|4320.1|4311.1|0
1651531530000|2022-05-02 22:45:30|4320.2|4311.2|4320.2|4311.2|4320.4|4311.4|4320.2|4311.2|0
1651531540000|2022-05-02 22:45:40|4320.4|4311.4|4320.4|4311.4|4320.4|4311.4|4320.2|4311.2|0
1651531550000|2022-05-02 22:45:50|4320.3|4311.3|4320.2|4311.2|4320.4|4311.4|4320.2|4311.2|0
1651531570000|2022-05-02 22:46:10|4320.4|4311.4|4320.4|4311.4|4320.6|4311.6|4320.4|4311.4|0
1651531580000|2022-05-02 22:46:20|4320.5|4311.5|4320.6|4311.6|4320.6|4311.6|4320.2|4311.2|0
1651531640000|2022-05-02 22:47:20|4320.7|4311.7|4320.7|4311.7|4320.9|4311.9|4320.6|4311.6|0
1651531660000|2022-05-02 22:47:40|4320.9|4311.9|4320.9|4311.9|4320.9|4311.9|4320.7|4311.7|0
1651531700000|2022-05-02 22:48:20|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|0
1651531730000|2022-05-02 22:48:50|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|0
1651531740000|2022-05-02 22:49:00|4320.9|4311.9|4320.7|4311.7|4320.9|4311.9|4320.6|4311.6|0
1651531750000|2022-05-02 22:49:10|4320.6|4311.6|4320.7|4311.7|4320.7|4311.7|4320.6|4311.6|0
1651531760000|2022-05-02 22:49:20|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|0
1651531830000|2022-05-02 22:50:30|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|4320.7|4311.7|0
1651531840000|2022-05-02 22:50:40|4320.9|4311.9|4321.2|4312.2|4321.2|4312.2|4320.9|4311.9|0
1651531860000|2022-05-02 22:51:00|4321.3|4312.3|4322.2|4313.2|4322.2|4313.2|4321.3|4312.3|0
1651531870000|2022-05-02 22:51:10|4322.5|4313.5|4321.8|4312.8|4322.5|4313.5|4321.8|4312.8|0
1651531880000|2022-05-02 22:51:20|4322|4313|4322.5|4313.5|4322.5|4313.5|4321.8|4312.8|0
1651531890000|2022-05-02 22:51:30|4322.6|4313.6|4322.5|4313.5|4322.6|4313.6|4322.5|4313.5|0
1651531900000|2022-05-02 22:51:40|4322.6|4313.6|4323.1|4314.1|4323.1|4314.1|4322.6|4313.6|0
1651531910000|2022-05-02 22:51:50|4323|4314|4323.1|4314.1|4323.1|4314.1|4323|4314|0
1651531920000|2022-05-02 22:52:00|4323|4314|4323.1|4314.1|4323.1|4314.1|4322.8|4313.8|0
1651531950000|2022-05-02 22:52:30|4323|4314|4322.8|4313.8|4323.1|4314.1|4322.8|4313.8|0
1651531960000|2022-05-02 22:52:40|4322.7|4313.7|4323|4314|4323|4314|4322.6|4313.6|0
1651531970000|2022-05-02 22:52:50|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|0
1651531990000|2022-05-02 22:53:10|4322.9|4313.9|4323.1|4314.1|4323.1|4314.1|4322.9|4313.9|0
1651532010000|2022-05-02 22:53:30|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|0
1651532020000|2022-05-02 22:53:40|4322.9|4313.9|4323|4314|4323|4314|4322.9|4313.9|0
1651532030000|2022-05-02 22:53:50|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|0
1651532040000|2022-05-02 22:54:00|4322.7|4313.7|4322.5|4313.5|4322.8|4313.8|4322.5|4313.5|0
1651532080000|2022-05-02 22:54:40|4322.6|4313.6|4322.8|4313.8|4322.8|4313.8|4322.6|4313.6|0
1651532090000|2022-05-02 22:54:50|4322.7|4313.7|4322.6|4313.6|4322.7|4313.7|4322.6|4313.6|0
1651532100000|2022-05-02 22:55:00|4322.5|4313.5|4322|4313|4322.5|4313.5|4322|4313|0
1651532110000|2022-05-02 22:55:10|4321.9|4312.9|4321.8|4312.8|4321.9|4312.9|4321.8|4312.8|0
1651532120000|2022-05-02 22:55:20|4321.7|4312.7|4321.5|4312.5|4321.7|4312.7|4321.5|4312.5|0
1651532130000|2022-05-02 22:55:30|4321.4|4312.4|4321.2|4312.2|4321.4|4312.4|4321|4312|0
1651532140000|2022-05-02 22:55:40|4321|4312|4320.9|4311.9|4321|4312|4320.9|4311.9|0
1651532150000|2022-05-02 22:55:50|4320.7|4311.7|4320.6|4311.6|4320.9|4311.9|4320.6|4311.6|0
1651532160000|2022-05-02 22:56:00|4320.4|4311.4|4320.9|4311.9|4320.9|4311.9|4320.4|4311.4|0
1651532170000|2022-05-02 22:56:10|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|4320.6|4311.6|0
1651532180000|2022-05-02 22:56:20|4320.8|4311.8|4320.9|4311.9|4320.9|4311.9|4320.8|4311.8|0
1651532200000|2022-05-02 22:56:40|4321.2|4312.2|4321.5|4312.5|4321.5|4312.5|4321.2|4312.2|0
1651532210000|2022-05-02 22:56:50|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651532220000|2022-05-02 22:57:00|4321.5|4312.5|4321.2|4312.2|4321.5|4312.5|4321.2|4312.2|0
1651532260000|2022-05-02 22:57:40|4321.5|4312.5|4321.8|4312.8|4321.8|4312.8|4321.4|4312.4|0
1651532280000|2022-05-02 22:58:00|4321.7|4312.7|4321.5|4312.5|4321.7|4312.7|4321.5|4312.5|0
1651532290000|2022-05-02 22:58:10|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651532300000|2022-05-02 22:58:20|4321.3|4312.3|4321.2|4312.2|4321.4|4312.4|4321.2|4312.2|0
1651532340000|2022-05-02 22:59:00|4321.5|4312.5|4321.2|4312.2|4321.5|4312.5|4321.2|4312.2|0
1651532350000|2022-05-02 22:59:10|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|4321.5|4312.5|0
1651532370000|2022-05-02 22:59:30|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|4321.2|4312.2|0
1651532400000|2022-05-02 23:00:00|4321|4312|4321.5|4312.5|4321.8|4312.8|4321|4312|0
1651532410000|2022-05-02 23:00:10|4322.4|4313.4|4322.5|4313.5|4322.5|4313.5|4321.8|4312.8|0
1651532420000|2022-05-02 23:00:20|4322.8|4313.8|4323.5|4314.5|4323.6|4314.6|4322.8|4313.8|0
1651532430000|2022-05-02 23:00:30|4323.6|4314.6|4323.1|4314.1|4323.6|4314.6|4323.1|4314.1|0
1651532440000|2022-05-02 23:00:40|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|4322.8|4313.8|0
1651532450000|2022-05-02 23:00:50|4322.7|4313.7|4322.6|4313.6|4322.7|4313.7|4322.6|4313.6|0
1651532460000|2022-05-02 23:01:00|4322.8|4313.8|4322.5|4313.5|4322.8|4313.8|4322.5|4313.5|0
1651532480000|2022-05-02 23:01:20|4323.2|4314.2|4323.5|4314.5|4323.5|4314.5|4323.2|4314.2|0
1651532490000|2022-05-02 23:01:30|4323.6|4314.6|4323.1|4314.1|4323.8|4314.8|4323.1|4314.1|0
1651532500000|2022-05-02 23:01:40|4323|4314|4323.1|4314.1|4323.1|4314.1|4323|4314|0
1651532510000|2022-05-02 23:01:50|4323|4314|4323.1|4314.1|4323.1|4314.1|4323|4314|0
1651532520000|2022-05-02 23:02:00|4323.4|4314.4|4323.5|4314.5|4323.8|4314.8|4323.4|4314.4|0
1651532530000|2022-05-02 23:02:10|4323.2|4314.2|4323|4314|4323.2|4314.2|4323|4314|0
1651532540000|2022-05-02 23:02:20|4322.8|4313.8|4323.1|4314.1|4323.1|4314.1|4322.8|4313.8|0
1651532550000|2022-05-02 23:02:30|4323.3|4314.3|4323.8|4314.8|4323.8|4314.8|4323.3|4314.3|0
1651532560000|2022-05-02 23:02:40|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|4324.1|4315.1|0
1651532570000|2022-05-02 23:02:50|4324.4|4315.4|4324.7|4315.7|4324.7|4315.7|4324.4|4315.4|0
1651532580000|2022-05-02 23:03:00|4325|4316|4326|4317|4326.3|4317.3|4325|4316|0
1651532590000|2022-05-02 23:03:10|4325.9|4316.9|4326.7|4317.7|4326.7|4317.7|4325.8|4316.8|0
1651532600000|2022-05-02 23:03:20|4326.5|4317.5|4326|4317|4326.7|4317.7|4326|4317|0
1651532620000|2022-05-02 23:03:40|4326.2|4317.2|4326.8|4317.8|4327|4318|4326.2|4317.2|0
1651532630000|2022-05-02 23:03:50|4326.7|4317.7|4326.8|4317.8|4326.8|4317.8|4326.7|4317.7|0
1651532640000|2022-05-02 23:04:00|4327|4318|4326|4317|4327|4318|4326|4317|0
1651532650000|2022-05-02 23:04:10|4325.9|4316.9|4326|4317|4326|4317|4325.7|4316.7|0
1651532660000|2022-05-02 23:04:20|4325.9|4316.9|4325.8|4316.8|4326|4317|4325.8|4316.8|0
1651532670000|2022-05-02 23:04:30|4326|4317|4325.8|4316.8|4326|4317|4325.7|4316.7|0
1651532680000|2022-05-02 23:04:40|4325.7|4316.7|4325.7|4316.7|4325.8|4316.8|4325.7|4316.7|0
1651532700000|2022-05-02 23:05:00|4326|4317|4326|4317|4326|4317|4326|4317|0
1651532710000|2022-05-02 23:05:10|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|0
1651532720000|2022-05-02 23:05:20|4325.5|4316.5|4325.4|4316.4|4325.5|4316.5|4325.4|4316.4|0
1651532730000|2022-05-02 23:05:30|4325.2|4316.2|4325.2|4316.2|4325.2|4316.2|4325.2|4316.2|0
1651532740000|2022-05-02 23:05:40|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651532750000|2022-05-02 23:05:50|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651532760000|2022-05-02 23:06:00|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651532770000|2022-05-02 23:06:10|4325.2|4316.2|4325.7|4316.7|4325.7|4316.7|4325.2|4316.2|0
1651532780000|2022-05-02 23:06:20|4325.5|4316.5|4325.8|4316.8|4325.8|4316.8|4325.4|4316.4|0
1651532790000|2022-05-02 23:06:30|4325.7|4316.7|4325.1|4316.1|4325.7|4316.7|4325.1|4316.1|0
1651532800000|2022-05-02 23:06:40|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651532810000|2022-05-02 23:06:50|4325.7|4316.7|4325.5|4316.5|4325.7|4316.7|4325.5|4316.5|0
1651532820000|2022-05-02 23:07:00|4325.7|4316.7|4326|4317|4326|4317|4325.7|4316.7|0
1651532830000|2022-05-02 23:07:10|4325.9|4316.9|4326.5|4317.5|4326.5|4317.5|4325.8|4316.8|0
1651532840000|2022-05-02 23:07:20|4326.6|4317.6|4326.7|4317.7|4326.8|4317.8|4326.3|4317.3|0
1651532850000|2022-05-02 23:07:30|4326.8|4317.8|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651532860000|2022-05-02 23:07:40|4326.8|4317.8|4326.8|4317.8|4326.8|4317.8|4326.8|4317.8|0
1651532870000|2022-05-02 23:07:50|4327|4318|4326.8|4317.8|4327|4318|4326.7|4317.7|0
1651532880000|2022-05-02 23:08:00|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|0
1651532890000|2022-05-02 23:08:10|4326.9|4317.9|4327|4318|4327|4318|4326.9|4317.9|0
1651532900000|2022-05-02 23:08:20|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|4327.1|4318.1|0
1651532920000|2022-05-02 23:08:40|4327.1|4318.1|4327|4318|4327.1|4318.1|4327|4318|0
1651532930000|2022-05-02 23:08:50|4326.7|4317.7|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651532940000|2022-05-02 23:09:00|4326.8|4317.8|4327|4318|4327|4318|4326.8|4317.8|0
1651532960000|2022-05-02 23:09:20|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|0
1651532970000|2022-05-02 23:09:30|4327.4|4318.4|4327.3|4318.3|4327.6|4318.6|4327.1|4318.1|0
1651532980000|2022-05-02 23:09:40|4327.1|4318.1|4326.7|4317.7|4327.1|4318.1|4326.7|4317.7|0
1651532990000|2022-05-02 23:09:50|4327.1|4318.1|4327.3|4318.3|4327.3|4318.3|4327.1|4318.1|0
1651533000000|2022-05-02 23:10:00|4327|4318|4327.1|4318.1|4327.3|4318.3|4327|4318|0
1651533010000|2022-05-02 23:10:10|4327|4318|4327|4318|4327.1|4318.1|4327|4318|0
1651533020000|2022-05-02 23:10:20|4326.5|4317.5|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651533030000|2022-05-02 23:10:30|4326.1|4317.1|4326.3|4317.3|4326.3|4317.3|4326|4317|0
1651533040000|2022-05-02 23:10:40|4326.5|4317.5|4326.5|4317.5|4326.5|4317.5|4326.3|4317.3|0
1651533050000|2022-05-02 23:10:50|4326.6|4317.6|4326.7|4317.7|4326.7|4317.7|4326.6|4317.6|0
1651533060000|2022-05-02 23:11:00|4326.9|4317.9|4326.7|4317.7|4327|4318|4326.7|4317.7|0
1651533080000|2022-05-02 23:11:20|4326.8|4317.8|4327|4318|4327|4318|4326.8|4317.8|0
1651533090000|2022-05-02 23:11:30|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|0
1651533100000|2022-05-02 23:11:40|4327|4318|4327|4318|4327.1|4318.1|4326.7|4317.7|0
1651533110000|2022-05-02 23:11:50|4326.8|4317.8|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651533130000|2022-05-02 23:12:10|4326.9|4317.9|4326.7|4317.7|4327|4318|4326.7|4317.7|0
1651533140000|2022-05-02 23:12:20|4326.8|4317.8|4326.3|4317.3|4326.8|4317.8|4326.3|4317.3|0
1651533150000|2022-05-02 23:12:30|4326.2|4317.2|4326|4317|4326.2|4317.2|4326|4317|0
1651533180000|2022-05-02 23:13:00|4325.9|4316.9|4325.4|4316.4|4325.9|4316.9|4325.4|4316.4|0
1651533190000|2022-05-02 23:13:10|4325.5|4316.5|4325.7|4316.7|4325.7|4316.7|4325.4|4316.4|0
1651533200000|2022-05-02 23:13:20|4326|4317|4326|4317|4326|4317|4326|4317|0
1651533210000|2022-05-02 23:13:30|4325.9|4316.9|4325.8|4316.8|4325.9|4316.9|4325.7|4316.7|0
1651533220000|2022-05-02 23:13:40|4326|4317|4326|4317|4326|4317|4326|4317|0
1651533240000|2022-05-02 23:14:00|4326.2|4317.2|4326.3|4317.3|4326.3|4317.3|4326.2|4317.2|0
1651533250000|2022-05-02 23:14:10|4326.1|4317.1|4326|4317|4326.1|4317.1|4326|4317|0
1651533280000|2022-05-02 23:14:40|4325.9|4316.9|4325.8|4316.8|4325.9|4316.9|4325.8|4316.8|0
1651533290000|2022-05-02 23:14:50|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|0
1651533300000|2022-05-02 23:15:00|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|0
1651533310000|2022-05-02 23:15:10|4325.4|4316.4|4325.5|4316.5|4325.7|4316.7|4325.4|4316.4|0
1651533330000|2022-05-02 23:15:30|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.5|4316.5|0
1651533360000|2022-05-02 23:16:00|4325.5|4316.5|4325.4|4316.4|4325.5|4316.5|4325.4|4316.4|0
1651533370000|2022-05-02 23:16:10|4325.5|4316.5|4325.7|4316.7|4325.7|4316.7|4325.5|4316.5|0
1651533420000|2022-05-02 23:17:00|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|4325.5|4316.5|0
1651533430000|2022-05-02 23:17:10|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651533460000|2022-05-02 23:17:40|4325.5|4316.5|4325.7|4316.7|4325.7|4316.7|4325.5|4316.5|0
1651533490000|2022-05-02 23:18:10|4325.8|4316.8|4325.7|4316.7|4325.8|4316.8|4325.7|4316.7|0
1651533500000|2022-05-02 23:18:20|4325.5|4316.5|4325.7|4316.7|4325.7|4316.7|4325.5|4316.5|0
1651533510000|2022-05-02 23:18:30|4325.5|4316.5|4325.7|4316.7|4325.7|4316.7|4325.5|4316.5|0
1651533520000|2022-05-02 23:18:40|4326|4317|4325.7|4316.7|4326|4317|4325.7|4316.7|0
1651533540000|2022-05-02 23:19:00|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651533580000|2022-05-02 23:19:40|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651533590000|2022-05-02 23:19:50|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651533600000|2022-05-02 23:20:00|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|4325.7|4316.7|0
1651533620000|2022-05-02 23:20:20|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651533630000|2022-05-02 23:20:30|4325.9|4316.9|4326.3|4317.3|4326.3|4317.3|4325.9|4316.9|0
1651533640000|2022-05-02 23:20:40|4326.6|4317.6|4326.8|4317.8|4327|4318|4326.6|4317.6|0
1651533660000|2022-05-02 23:21:00|4326.7|4317.7|4327|4318|4327|4318|4326.7|4317.7|0
1651533680000|2022-05-02 23:21:20|4327.1|4318.1|4327.6|4318.6|4327.6|4318.6|4327.1|4318.1|0
1651533690000|2022-05-02 23:21:30|4327.9|4318.9|4328.3|4319.3|4328.9|4319.9|4327.9|4318.9|0
1651533710000|2022-05-02 23:21:50|4328|4319|4327.9|4318.9|4328|4319|4327.9|4318.9|0
1651533720000|2022-05-02 23:22:00|4327.7|4318.7|4327.3|4318.3|4327.7|4318.7|4327.3|4318.3|0
1651533730000|2022-05-02 23:22:10|4327.1|4318.1|4326.7|4317.7|4327.1|4318.1|4326.7|4317.7|0
1651533740000|2022-05-02 23:22:20|4326.8|4317.8|4326.5|4317.5|4326.8|4317.8|4326.3|4317.3|0
1651533750000|2022-05-02 23:22:30|4326.6|4317.6|4326.7|4317.7|4326.7|4317.7|4326.6|4317.6|0
1651533760000|2022-05-02 23:22:40|4326.5|4317.5|4326.7|4317.7|4326.7|4317.7|4326.5|4317.5|0
1651533770000|2022-05-02 23:22:50|4326.9|4317.9|4327|4318|4327|4318|4326.9|4317.9|0
1651533780000|2022-05-02 23:23:00|4327.1|4318.1|4327.3|4318.3|4327.5|4318.5|4327.1|4318.1|0
1651533800000|2022-05-02 23:23:20|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|0
1651533820000|2022-05-02 23:23:40|4327.8|4318.8|4327.6|4318.6|4327.8|4318.8|4327.6|4318.6|0
1651533830000|2022-05-02 23:23:50|4327.3|4318.3|4327|4318|4327.5|4318.5|4327|4318|0
1651533840000|2022-05-02 23:24:00|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|0
1651533850000|2022-05-02 23:24:10|4327|4318|4326.7|4317.7|4327|4318|4326.7|4317.7|0
1651533860000|2022-05-02 23:24:20|4326.4|4317.4|4326.3|4317.3|4326.7|4317.7|4326.3|4317.3|0
1651533870000|2022-05-02 23:24:30|4326.6|4317.6|4326.7|4317.7|4326.7|4317.7|4326.6|4317.6|0
1651533880000|2022-05-02 23:24:40|4326.5|4317.5|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651533900000|2022-05-02 23:25:00|4326.6|4317.6|4326.7|4317.7|4326.7|4317.7|4326.6|4317.6|0
1651533910000|2022-05-02 23:25:10|4326.9|4317.9|4327.1|4318.1|4327.1|4318.1|4326.9|4317.9|0
1651533920000|2022-05-02 23:25:20|4327|4318|4327|4318|4327|4318|4327|4318|0
1651533950000|2022-05-02 23:25:50|4326.8|4317.8|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651533980000|2022-05-02 23:26:20|4326.9|4317.9|4326.9|4317.9|4326.9|4317.9|4326.9|4317.9|0
1651533990000|2022-05-02 23:26:30|4327|4318|4327|4318|4327|4318|4327|4318|0
1651534000000|2022-05-02 23:26:40|4327.1|4318.1|4327.3|4318.3|4327.3|4318.3|4327.1|4318.1|0
1651534020000|2022-05-02 23:27:00|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|0
1651534030000|2022-05-02 23:27:10|4327.3|4318.3|4327.1|4318.1|4327.5|4318.5|4327.1|4318.1|0
1651534040000|2022-05-02 23:27:20|4327|4318|4327|4318|4327|4318|4327|4318|0
1651534070000|2022-05-02 23:27:50|4327.1|4318.1|4327.8|4318.8|4327.8|4318.8|4327|4318|0
1651534080000|2022-05-02 23:28:00|4327.6|4318.6|4327.5|4318.5|4327.6|4318.6|4327.5|4318.5|0
1651534090000|2022-05-02 23:28:10|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|0
1651534100000|2022-05-02 23:28:20|4327.8|4318.8|4327.9|4318.9|4327.9|4318.9|4327.6|4318.6|0
1651534110000|2022-05-02 23:28:30|4327.8|4318.8|4327.8|4318.8|4327.9|4318.9|4327.6|4318.6|0
1651534120000|2022-05-02 23:28:40|4327.6|4318.6|4326.3|4317.3|4327.6|4318.6|4326.3|4317.3|0
1651534130000|2022-05-02 23:28:50|4326.9|4317.9|4326.3|4317.3|4327|4318|4326.3|4317.3|0
1651534140000|2022-05-02 23:29:00|4326.9|4317.9|4326.8|4317.8|4327|4318|4326.8|4317.8|0
1651534150000|2022-05-02 23:29:10|4326.7|4317.7|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651534160000|2022-05-02 23:29:20|4326.8|4317.8|4327|4318|4327.1|4318.1|4326.8|4317.8|0
1651534170000|2022-05-02 23:29:30|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|4327.1|4318.1|0
1651534180000|2022-05-02 23:29:40|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|0
1651534190000|2022-05-02 23:29:50|4327.5|4318.5|4327.1|4318.1|4327.5|4318.5|4327.1|4318.1|0
1651534200000|2022-05-02 23:30:00|4327|4318|4327|4318|4327|4318|4326.8|4317.8|0
1651534210000|2022-05-02 23:30:10|4326.8|4317.8|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651534220000|2022-05-02 23:30:20|4326.4|4317.4|4326.7|4317.7|4326.7|4317.7|4326.3|4317.3|0
1651534230000|2022-05-02 23:30:30|4326.4|4317.4|4326.5|4317.5|4326.7|4317.7|4326.3|4317.3|0
1651534240000|2022-05-02 23:30:40|4326.4|4317.4|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651534250000|2022-05-02 23:30:50|4326.5|4317.5|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651534260000|2022-05-02 23:31:00|4326.2|4317.2|4326.2|4317.2|4326.3|4317.3|4326.2|4317.2|0
1651534270000|2022-05-02 23:31:10|4326.3|4317.3|4327|4318|4327|4318|4326.3|4317.3|0
1651534280000|2022-05-02 23:31:20|4326.8|4317.8|4326.5|4317.5|4326.8|4317.8|4326.5|4317.5|0
1651534290000|2022-05-02 23:31:30|4326.6|4317.6|4326.8|4317.8|4327|4318|4326.6|4317.6|0
1651534310000|2022-05-02 23:31:50|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|0
1651534320000|2022-05-02 23:32:00|4326.9|4317.9|4327.6|4318.6|4327.6|4318.6|4326.9|4317.9|0
1651534330000|2022-05-02 23:32:10|4327.3|4318.3|4327|4318|4327.3|4318.3|4327|4318|0
1651534350000|2022-05-02 23:32:30|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|4326.7|4317.7|0
1651534370000|2022-05-02 23:32:50|4326.8|4317.8|4327|4318|4327|4318|4326.7|4317.7|0
1651534380000|2022-05-02 23:33:00|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|0
1651534390000|2022-05-02 23:33:10|4327|4318|4327.5|4318.5|4327.5|4318.5|4327|4318|0
1651534400000|2022-05-02 23:33:20|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|4327.6|4318.6|0
1651534410000|2022-05-02 23:33:30|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|0
1651534420000|2022-05-02 23:33:40|4327.4|4318.4|4327.5|4318.5|4327.5|4318.5|4327.4|4318.4|0
1651534430000|2022-05-02 23:33:50|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|4327.3|4318.3|0
1651534450000|2022-05-02 23:34:10|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|4327.1|4318.1|0
1651534460000|2022-05-02 23:34:20|4327|4318|4327|4318|4327|4318|4326.7|4317.7|0
1651534470000|2022-05-02 23:34:30|4326.7|4317.7|4326.3|4317.3|4326.7|4317.7|4326.3|4317.3|0
1651534480000|2022-05-02 23:34:40|4326.5|4317.5|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651534490000|2022-05-02 23:34:50|4326.5|4317.5|4326.7|4317.7|4326.7|4317.7|4326.5|4317.5|0
1651534500000|2022-05-02 23:35:00|4326.5|4317.5|4326.5|4317.5|4326.5|4317.5|4326.5|4317.5|0
1651534510000|2022-05-02 23:35:10|4326.6|4317.6|4326.5|4317.5|4326.7|4317.7|4326.5|4317.5|0
1651534520000|2022-05-02 23:35:20|4326.6|4317.6|4326.3|4317.3|4326.7|4317.7|4326.3|4317.3|0
1651534530000|2022-05-02 23:35:30|4326.1|4317.1|4326.3|4317.3|4326.3|4317.3|4326|4317|0
1651534550000|2022-05-02 23:35:50|4326.6|4317.6|4326.7|4317.7|4326.7|4317.7|4326.5|4317.5|0
1651534560000|2022-05-02 23:36:00|4326.5|4317.5|4326.3|4317.3|4326.5|4317.5|4326.3|4317.3|0
1651534570000|2022-05-02 23:36:10|4326.1|4317.1|4326|4317|4326.1|4317.1|4326|4317|0
1651534590000|2022-05-02 23:36:30|4326.3|4317.3|4326|4317|4326.3|4317.3|4326|4317|0
1651534610000|2022-05-02 23:36:50|4326.2|4317.2|4326.3|4317.3|4326.3|4317.3|4326.2|4317.2|0
1651534620000|2022-05-02 23:37:00|4326.2|4317.2|4326.2|4317.2|4326.2|4317.2|4326|4317|0
1651534640000|2022-05-02 23:37:20|4327.2|4318.2|4327|4318|4327.4|4318.4|4327|4318|0
1651534650000|2022-05-02 23:37:30|4327.2|4318.2|4327|4318|4327.2|4318.2|4327|4318|0
1651534660000|2022-05-02 23:37:40|4326.8|4317.8|4326.7|4317.7|4326.8|4317.8|4326.7|4317.7|0
1651534670000|2022-05-02 23:37:50|4326.4|4317.4|4326.7|4317.7|4326.9|4317.9|4326.4|4317.4|0
1651534690000|2022-05-02 23:38:10|4326.8|4317.8|4326.5|4317.5|4327|4318|4326.5|4317.5|0
1651534700000|2022-05-02 23:38:20|4326.4|4317.4|4326.1|4317.1|4326.4|4317.4|4326.1|4317.1|0
1651534710000|2022-05-02 23:38:30|4326.4|4317.4|4326.4|4317.4|4326.4|4317.4|4326.4|4317.4|0
1651534730000|2022-05-02 23:38:50|4326.7|4317.7|4326.1|4317.1|4326.7|4317.7|4326.1|4317.1|0
1651534740000|2022-05-02 23:39:00|4326.4|4317.4|4326.4|4317.4|4326.5|4317.5|4326.4|4317.4|0
1651534750000|2022-05-02 23:39:10|4326.5|4317.5|4326.7|4317.7|4326.7|4317.7|4326.5|4317.5|0
1651534770000|2022-05-02 23:39:30|4326.4|4317.4|4326.1|4317.1|4326.4|4317.4|4326.1|4317.1|0
1651534830000|2022-05-02 23:40:30|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|0
1651534840000|2022-05-02 23:40:40|4325.9|4316.9|4325.8|4316.8|4325.9|4316.9|4325.8|4316.8|0
1651534850000|2022-05-02 23:40:50|4325.2|4316.2|4325.3|4316.3|4325.4|4316.4|4325.1|4316.1|0
1651534860000|2022-05-02 23:41:00|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651534880000|2022-05-02 23:41:20|4325.7|4316.7|4325.8|4316.8|4325.8|4316.8|4325.6|4316.6|0
1651534890000|2022-05-02 23:41:30|4326|4317|4326.4|4317.4|4326.4|4317.4|4326|4317|0
1651534900000|2022-05-02 23:41:40|4326.2|4317.2|4326.1|4317.1|4326.2|4317.2|4326.1|4317.1|0
1651534910000|2022-05-02 23:41:50|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|0
1651534920000|2022-05-02 23:42:00|4325.9|4316.9|4325.8|4316.8|4325.9|4316.9|4325.8|4316.8|0
1651534930000|2022-05-02 23:42:10|4325.9|4316.9|4325.1|4316.1|4326.1|4317.1|4325.1|4316.1|0
1651534940000|2022-05-02 23:42:20|4324.8|4315.8|4325.1|4316.1|4325.1|4316.1|4324.8|4315.8|0
1651534950000|2022-05-02 23:42:30|4325.4|4316.4|4325.1|4316.1|4325.4|4316.4|4325.1|4316.1|0
1651534960000|2022-05-02 23:42:40|4325.2|4316.2|4325.1|4316.1|4325.3|4316.3|4325.1|4316.1|0
1651534970000|2022-05-02 23:42:50|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651535020000|2022-05-02 23:43:40|4325.1|4316.1|4324.8|4315.8|4325.1|4316.1|4324.8|4315.8|0
1651535030000|2022-05-02 23:43:50|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651535040000|2022-05-02 23:44:00|4325|4316|4324.8|4315.8|4325|4316|4324.8|4315.8|0
1651535060000|2022-05-02 23:44:20|4324.6|4315.6|4324.8|4315.8|4324.8|4315.8|4324.6|4315.6|0
1651535070000|2022-05-02 23:44:30|4324.9|4315.9|4324.5|4315.5|4324.9|4315.9|4324.5|4315.5|0
1651535080000|2022-05-02 23:44:40|4324.6|4315.6|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651535090000|2022-05-02 23:44:50|4324.6|4315.6|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651535100000|2022-05-02 23:45:00|4324.2|4315.2|4324.3|4315.3|4324.5|4315.5|4324.2|4315.2|0
1651535110000|2022-05-02 23:45:10|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|4324.5|4315.5|0
1651535120000|2022-05-02 23:45:20|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651535140000|2022-05-02 23:45:40|4324.5|4315.5|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651535150000|2022-05-02 23:45:50|4324.6|4315.6|4324.5|4315.5|4324.6|4315.6|4324.5|4315.5|0
1651535190000|2022-05-02 23:46:30|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651535210000|2022-05-02 23:46:50|4324.9|4315.9|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651535220000|2022-05-02 23:47:00|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651535230000|2022-05-02 23:47:10|4325.1|4316.1|4324.8|4315.8|4325.1|4316.1|4324.8|4315.8|0
1651535250000|2022-05-02 23:47:30|4324.9|4315.9|4324.8|4315.8|4325.1|4316.1|4324.8|4315.8|0
1651535260000|2022-05-02 23:47:40|4324.9|4315.9|4324.9|4315.9|4324.9|4315.9|4324.9|4315.9|0
1651535270000|2022-05-02 23:47:50|4324.8|4315.8|4325.1|4316.1|4325.1|4316.1|4324.8|4315.8|0
1651535280000|2022-05-02 23:48:00|4325.4|4316.4|4325.8|4316.8|4325.8|4316.8|4325.4|4316.4|0
1651535300000|2022-05-02 23:48:20|4325.6|4316.6|4325.8|4316.8|4325.8|4316.8|4325.4|4316.4|0
1651535340000|2022-05-02 23:49:00|4325.6|4316.6|4325.7|4316.7|4325.8|4316.8|4325.4|4316.4|0
1651535350000|2022-05-02 23:49:10|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|4325.8|4316.8|0
1651535370000|2022-05-02 23:49:30|4325.6|4316.6|4325.8|4316.8|4325.8|4316.8|4325.6|4316.6|0
1651535400000|2022-05-02 23:50:00|4325.5|4316.5|4324.8|4315.8|4325.5|4316.5|4324.8|4315.8|0
1651535410000|2022-05-02 23:50:10|4324.5|4315.5|4324.2|4315.2|4324.5|4315.5|4324.2|4315.2|0
1651535430000|2022-05-02 23:50:30|4324.3|4315.3|4324.5|4315.5|4324.5|4315.5|4324.2|4315.2|0
1651535440000|2022-05-02 23:50:40|4324.8|4315.8|4325.1|4316.1|4325.3|4316.3|4324.8|4315.8|0
1651535450000|2022-05-02 23:50:50|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651535460000|2022-05-02 23:51:00|4325.1|4316.1|4324.8|4315.8|4325.1|4316.1|4324.8|4315.8|0
1651535480000|2022-05-02 23:51:20|4324.9|4315.9|4324.9|4315.9|4324.9|4315.9|4324.9|4315.9|0
1651535490000|2022-05-02 23:51:30|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651535520000|2022-05-02 23:52:00|4325|4316|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651535530000|2022-05-02 23:52:10|4325|4316|4324.9|4315.9|4325|4316|4324.9|4315.9|0
1651535540000|2022-05-02 23:52:20|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651535570000|2022-05-02 23:52:50|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651535590000|2022-05-02 23:53:10|4325.3|4316.3|4325.1|4316.1|4325.3|4316.3|4325.1|4316.1|0
1651535630000|2022-05-02 23:53:50|4325.2|4316.2|4325.4|4316.4|4325.4|4316.4|4325.2|4316.2|0
1651535640000|2022-05-02 23:54:00|4325.3|4316.3|4325.1|4316.1|4325.3|4316.3|4325.1|4316.1|0
1651535650000|2022-05-02 23:54:10|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|4324.8|4315.8|0
1651535660000|2022-05-02 23:54:20|4324.6|4315.6|4324.6|4315.6|4324.6|4315.6|4324.5|4315.5|0
1651535670000|2022-05-02 23:54:30|4324.5|4315.5|4324.8|4315.8|4324.8|4315.8|4324.5|4315.5|0
1651535680000|2022-05-02 23:54:40|4324.6|4315.6|4324.8|4315.8|4324.8|4315.8|4324.5|4315.5|0
1651535720000|2022-05-02 23:55:20|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4324.9|4315.9|0
1651535730000|2022-05-02 23:55:30|4325|4316|4324.8|4315.8|4325|4316|4324.8|4315.8|0
1651535760000|2022-05-02 23:56:00|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|0
1651535770000|2022-05-02 23:56:10|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1651535790000|2022-05-02 23:56:30|4325.1|4316.1|4325.1|4316.1|4325.3|4316.3|4325.1|4316.1|0
1651535810000|2022-05-02 23:56:50|4325.4|4316.4|4325.6|4316.6|4325.6|4316.6|4325.4|4316.4|0
1651535820000|2022-05-02 23:57:00|4325.7|4316.7|4326.4|4317.4|4326.4|4317.4|4325.7|4316.7|0
1651535830000|2022-05-02 23:57:10|4326.2|4317.2|4327|4318|4327|4318|4326.2|4317.2|0
1651535840000|2022-05-02 23:57:20|4327.2|4318.2|4328|4319|4328|4319|4327.2|4318.2|0
1651535850000|2022-05-02 23:57:30|4327.8|4318.8|4327.7|4318.7|4327.8|4318.8|4327.7|4318.7|0
1651535860000|2022-05-02 23:57:40|4327.8|4318.8|4327.8|4318.8|4328|4319|4327.7|4318.7|0
1651535870000|2022-05-02 23:57:50|4327.7|4318.7|4327.4|4318.4|4327.7|4318.7|4327.4|4318.4|0
1651535900000|2022-05-02 23:58:20|4327.2|4318.2|4327.4|4318.4|4327.4|4318.4|4327|4318|0
1651535910000|2022-05-02 23:58:30|4327.6|4318.6|4327.4|4318.4|4327.7|4318.7|4327.4|4318.4|0
1651535930000|2022-05-02 23:58:50|4327.6|4318.6|4327.7|4318.7|4327.7|4318.7|4327.6|4318.6|0
1651535940000|2022-05-02 23:59:00|4328|4319|4327.4|4318.4|4328|4319|4327.4|4318.4|0
1651535950000|2022-05-02 23:59:10|4326.8|4317.8|4326.7|4317.7|4326.9|4317.9|4326.7|4317.7|0
1651535960000|2022-05-02 23:59:20|4326.8|4317.8|4327|4318|4327|4318|4326.8|4317.8|0
1651535970000|2022-05-02 23:59:30|4327.2|4318.2|4327.4|4318.4|4327.4|4318.4|4327.2|4318.2|0
1651535980000|2022-05-02 23:59:40|4327.6|4318.6|4328|4319|4328|4319|4327.4|4318.4|0
1651535990000|2022-05-02 23:59:50|4328.3|4319.3|4329|4320|4329|4320|4328.3|4319.3|0
1651536000000|2022-05-03 00:00:00|4328.4|4319.4|4329|4320|4329|4320|4328|4319|0
1651536010000|2022-05-03 00:00:10|4328.8|4319.8|4329.1|4320.1|4329.6|4320.6|4328.6|4319.6|0
1651536020000|2022-05-03 00:00:20|4329.3|4320.3|4329.3|4320.3|4329.6|4320.6|4329.1|4320.1|0
1651536030000|2022-05-03 00:00:30|4329.6|4320.6|4330.6|4321.6|4330.6|4321.6|4329.6|4320.6|0
1651536040000|2022-05-03 00:00:40|4330.4|4321.4|4331.4|4322.4|4331.5|4322.5|4330.4|4321.4|0
1651536050000|2022-05-03 00:00:50|4331.5|4322.5|4331.4|4322.4|4331.5|4322.5|4330.9|4321.9|0
1651536060000|2022-05-03 00:01:00|4331.5|4322.5|4331.7|4322.7|4331.7|4322.7|4331.2|4322.2|0
1651536070000|2022-05-03 00:01:10|4331.8|4322.8|4333.5|4324.5|4334.1|4325.1|4331.8|4322.8|0
1651536080000|2022-05-03 00:01:20|4333.2|4324.2|4331.9|4322.9|4333.2|4324.2|4331.9|4322.9|0
1651536090000|2022-05-03 00:01:30|4331.3|4322.3|4330.9|4321.9|4331.3|4322.3|4329.9|4320.9|0
1651536100000|2022-05-03 00:01:40|4331.3|4322.3|4331|4322|4331.4|4322.4|4331|4322|0
1651536110000|2022-05-03 00:01:50|4330.9|4321.9|4330.6|4321.6|4330.9|4321.9|4330.6|4321.6|0
1651536120000|2022-05-03 00:02:00|4330.4|4321.4|4330.2|4321.2|4330.6|4321.6|4329.9|4320.9|0
1651536130000|2022-05-03 00:02:10|4330|4321|4329.6|4320.6|4330|4321|4329.3|4320.3|0
1651536140000|2022-05-03 00:02:20|4329.3|4320.3|4329.3|4320.3|4329.6|4320.6|4329.3|4320.3|0
1651536150000|2022-05-03 00:02:30|4329.6|4320.6|4329.3|4320.3|4329.6|4320.6|4329.3|4320.3|0
1651536160000|2022-05-03 00:02:40|4329.6|4320.6|4329.3|4320.3|4329.6|4320.6|4329.3|4320.3|0
1651536170000|2022-05-03 00:02:50|4329.6|4320.6|4329.3|4320.3|4329.6|4320.6|4329.3|4320.3|0
1651536180000|2022-05-03 00:03:00|4329.1|4320.1|4328|4319|4329.1|4320.1|4328|4319|0
1651536190000|2022-05-03 00:03:10|4327.6|4318.6|4326.7|4317.7|4327.6|4318.6|4326.7|4317.7|0
1651536200000|2022-05-03 00:03:20|4326.6|4317.6|4326.4|4317.4|4326.7|4317.7|4326.4|4317.4|0
1651536210000|2022-05-03 00:03:30|4326.7|4317.7|4327.2|4318.2|4327.2|4318.2|4326.4|4317.4|0
1651536220000|2022-05-03 00:03:40|4327.3|4318.3|4327|4318|4327.4|4318.4|4326.9|4317.9|0
1651536230000|2022-05-03 00:03:50|4327.3|4318.3|4328|4319|4328|4319|4327.3|4318.3|0
1651536240000|2022-05-03 00:04:00|4327.7|4318.7|4327|4318|4327.8|4318.8|4327|4318|0
1651536250000|2022-05-03 00:04:10|4327.2|4318.2|4327.4|4318.4|4327.5|4318.5|4327.2|4318.2|0
1651536260000|2022-05-03 00:04:20|4327.2|4318.2|4327.4|4318.4|4327.4|4318.4|4327.2|4318.2|0
1651536270000|2022-05-03 00:04:30|4327.2|4318.2|4327.2|4318.2|4327.2|4318.2|4327|4318|0
1651536280000|2022-05-03 00:04:40|4327.1|4318.1|4326.4|4317.4|4327.1|4318.1|4326.4|4317.4|0
1651536290000|2022-05-03 00:04:50|4326.5|4317.5|4326.4|4317.4|4326.7|4317.7|4326.4|4317.4|0
1651536300000|2022-05-03 00:05:00|4326.1|4317.1|4327|4318|4327|4318|4326.1|4317.1|0
1651536310000|2022-05-03 00:05:10|4327.3|4318.3|4327.8|4318.8|4327.8|4318.8|4327.3|4318.3|0
1651536320000|2022-05-03 00:05:20|4327.7|4318.7|4328|4319|4328|4319|4327.7|4318.7|0
1651536330000|2022-05-03 00:05:30|4328.1|4319.1|4328.8|4319.8|4328.8|4319.8|4328.1|4319.1|0
1651536340000|2022-05-03 00:05:40|4329.2|4320.2|4329.6|4320.6|4329.9|4320.9|4329.2|4320.2|0
1651536350000|2022-05-03 00:05:50|4329.3|4320.3|4329.6|4320.6|4329.6|4320.6|4329.3|4320.3|0
1651536360000|2022-05-03 00:06:00|4329.4|4320.4|4329.9|4320.9|4329.9|4320.9|4329.4|4320.4|0
1651536370000|2022-05-03 00:06:10|4329.6|4320.6|4329.6|4320.6|4329.6|4320.6|4329.3|4320.3|0
1651536380000|2022-05-03 00:06:20|4329.3|4320.3|4329.8|4320.8|4329.8|4320.8|4329|4320|0
1651536390000|2022-05-03 00:06:30|4329.9|4320.9|4330.6|4321.6|4330.6|4321.6|4329.9|4320.9|0
1651536400000|2022-05-03 00:06:40|4330.9|4321.9|4331.9|4322.9|4332.2|4323.2|4330.9|4321.9|0
1651536410000|2022-05-03 00:06:50|4332|4323|4331.9|4322.9|4332|4323|4331.5|4322.5|0
1651536420000|2022-05-03 00:07:00|4332|4323|4331.5|4322.5|4332|4323|4331.5|4322.5|0
1651536430000|2022-05-03 00:07:10|4331.8|4322.8|4331.9|4322.9|4331.9|4322.9|4331.8|4322.8|0
1651536440000|2022-05-03 00:07:20|4332|4323|4331.5|4322.5|4332|4323|4331.5|4322.5|0
1651536450000|2022-05-03 00:07:30|4331.4|4322.4|4331.5|4322.5|4331.5|4322.5|4331.4|4322.4|0
1651536460000|2022-05-03 00:07:40|4331.7|4322.7|4331.9|4322.9|4332|4323|4331.7|4322.7|0
1651536470000|2022-05-03 00:07:50|4331.6|4322.6|4331.5|4322.5|4331.6|4322.6|4331.2|4322.2|0
1651536480000|2022-05-03 00:08:00|4331.7|4322.7|4331.9|4322.9|4332.2|4323.2|4331.7|4322.7|0
1651536490000|2022-05-03 00:08:10|4332|4323|4332|4323|4332|4323|4332|4323|0
1651536500000|2022-05-03 00:08:20|4331.9|4322.9|4331.5|4322.5|4331.9|4322.9|4331.5|4322.5|0
1651536510000|2022-05-03 00:08:30|4331.2|4322.2|4331.9|4322.9|4331.9|4322.9|4330.9|4321.9|0
1651536520000|2022-05-03 00:08:40|4332|4323|4333.1|4324.1|4333.1|4324.1|4332|4323|0
1651536530000|2022-05-03 00:08:50|4332.9|4323.9|4332.5|4323.5|4332.9|4323.9|4332.2|4323.2|0
1651536540000|2022-05-03 00:09:00|4332.8|4323.8|4332.8|4323.8|4332.8|4323.8|4332.5|4323.5|0
1651536550000|2022-05-03 00:09:10|4333.1|4324.1|4333.5|4324.5|4333.8|4324.8|4333.1|4324.1|0
1651536560000|2022-05-03 00:09:20|4333.6|4324.6|4333.1|4324.1|4333.8|4324.8|4333.1|4324.1|0
1651536570000|2022-05-03 00:09:30|4333.3|4324.3|4333.1|4324.1|4333.5|4324.5|4333.1|4324.1|0
1651536580000|2022-05-03 00:09:40|4333.4|4324.4|4333.6|4324.6|4333.8|4324.8|4333.1|4324.1|0
1651536590000|2022-05-03 00:09:50|4333.8|4324.8|4334.7|4325.7|4334.7|4325.7|4333.5|4324.5|0
1651536600000|2022-05-03 00:10:00|4334.5|4325.5|4334.1|4325.1|4334.7|4325.7|4334.1|4325.1|0
1651536610000|2022-05-03 00:10:10|4333.8|4324.8|4333.5|4324.5|4333.8|4324.8|4333.5|4324.5|0
1651536620000|2022-05-03 00:10:20|4333.7|4324.7|4333.5|4324.5|4333.8|4324.8|4333.5|4324.5|0
1651536630000|2022-05-03 00:10:30|4333.2|4324.2|4333.1|4324.1|4333.3|4324.3|4333.1|4324.1|0
1651536640000|2022-05-03 00:10:40|4333|4324|4333|4324|4333|4324|4333|4324|0
1651536650000|2022-05-03 00:10:50|4333.1|4324.1|4333.8|4324.8|4333.9|4324.9|4333.1|4324.1|0
1651536660000|2022-05-03 00:11:00|4333.6|4324.6|4333.6|4324.6|4333.6|4324.6|4333.6|4324.6|0
1651536670000|2022-05-03 00:11:10|4333.9|4324.9|4334.6|4325.6|4334.6|4325.6|4333.9|4324.9|0
1651536680000|2022-05-03 00:11:20|4334.3|4325.3|4334.3|4325.3|4334.4|4325.4|4334.3|4325.3|0
1651536690000|2022-05-03 00:11:30|4334.4|4325.4|4334.3|4325.3|4334.4|4325.4|4334.3|4325.3|0
1651536710000|2022-05-03 00:11:50|4334|4325|4333.9|4324.9|4334.1|4325.1|4333.9|4324.9|0
1651536720000|2022-05-03 00:12:00|4334.1|4325.1|4333.9|4324.9|4334.1|4325.1|4333.9|4324.9|0
1651536730000|2022-05-03 00:12:10|4333.6|4324.6|4333.3|4324.3|4333.6|4324.6|4333.3|4324.3|0
1651536740000|2022-05-03 00:12:20|4333.6|4324.6|4333.3|4324.3|4333.6|4324.6|4333.1|4324.1|0
1651536750000|2022-05-03 00:12:30|4333.1|4324.1|4333|4324|4333.3|4324.3|4333|4324|0
1651536760000|2022-05-03 00:12:40|4333.3|4324.3|4333.6|4324.6|4333.6|4324.6|4332.7|4323.7|0
1651536770000|2022-05-03 00:12:50|4333.7|4324.7|4333.6|4324.6|4333.8|4324.8|4333.6|4324.6|0
1651536780000|2022-05-03 00:13:00|4333.5|4324.5|4333.4|4324.4|4333.5|4324.5|4333.3|4324.3|0
1651536790000|2022-05-03 00:13:10|4333.3|4324.3|4333.3|4324.3|4333.6|4324.6|4333.3|4324.3|0
1651536800000|2022-05-03 00:13:20|4333|4324|4333|4324|4333.1|4324.1|4333|4324|0
1651536810000|2022-05-03 00:13:30|4332.7|4323.7|4333|4324|4333|4324|4332.7|4323.7|0
1651536820000|2022-05-03 00:13:40|4332.7|4323.7|4332.3|4323.3|4332.8|4323.8|4332.3|4323.3|0
1651536830000|2022-05-03 00:13:50|4332|4323|4332|4323|4332|4323|4331.7|4322.7|0
1651536840000|2022-05-03 00:14:00|4331.9|4322.9|4331.7|4322.7|4332|4323|4331.4|4322.4|0
1651536850000|2022-05-03 00:14:10|4331.5|4322.5|4331.4|4322.4|4331.7|4322.7|4331.4|4322.4|0
1651536860000|2022-05-03 00:14:20|4331.1|4322.1|4330.7|4321.7|4331.1|4322.1|4330.7|4321.7|0
1651536870000|2022-05-03 00:14:30|4330.4|4321.4|4331.2|4322.2|4331.4|4322.4|4330.4|4321.4|0
1651536880000|2022-05-03 00:14:40|4330.9|4321.9|4330.9|4321.9|4330.9|4321.9|4330.9|4321.9|0
1651536890000|2022-05-03 00:14:50|4330.6|4321.6|4330.6|4321.6|4330.6|4321.6|4330.6|4321.6|0
1651536900000|2022-05-03 00:15:00|4330.4|4321.4|4330.7|4321.7|4330.7|4321.7|4330.2|4321.2|0
1651536910000|2022-05-03 00:15:10|4330.8|4321.8|4331|4322|4331|4322|4330.7|4321.7|0
1651536920000|2022-05-03 00:15:20|4331.1|4322.1|4331.5|4322.5|4331.6|4322.6|4331.1|4322.1|0
1651536930000|2022-05-03 00:15:30|4331.3|4322.3|4331.3|4322.3|4331.3|4322.3|4331.3|4322.3|0
1651536940000|2022-05-03 00:15:40|4331.2|4322.2|4331.4|4322.4|4331.4|4322.4|4331.2|4322.2|0
1651536950000|2022-05-03 00:15:50|4331.3|4322.3|4331.6|4322.6|4331.6|4322.6|4330.4|4321.4|0
1651536960000|2022-05-03 00:16:00|4331.4|4322.4|4331.2|4322.2|4331.4|4322.4|4331.2|4322.2|0
1651536970000|2022-05-03 00:16:10|4331|4322|4332.3|4323.3|4332.6|4323.6|4331|4322|0
1651536980000|2022-05-03 00:16:20|4332.5|4323.5|4332|4323|4332.5|4323.5|4332|4323|0
1651536990000|2022-05-03 00:16:30|4331.9|4322.9|4332|4323|4332|4323|4331.8|4322.8|0
1651537000000|2022-05-03 00:16:40|4331.9|4322.9|4332|4323|4332.3|4323.3|4331.7|4322.7|0
1651537010000|2022-05-03 00:16:50|4332.2|4323.2|4332.2|4323.2|4332.3|4323.3|4332|4323|0
1651537020000|2022-05-03 00:17:00|4332.3|4323.3|4331.4|4322.4|4332.3|4323.3|4331.4|4322.4|0
1651537030000|2022-05-03 00:17:10|4331.1|4322.1|4331.4|4322.4|4331.7|4322.7|4331.1|4322.1|0
1651537040000|2022-05-03 00:17:20|4331.5|4322.5|4331.5|4322.5|4331.5|4322.5|4331.4|4322.4|0
1651537050000|2022-05-03 00:17:30|4331.4|4322.4|4331.4|4322.4|4331.7|4322.7|4331.4|4322.4|0
1651537060000|2022-05-03 00:17:40|4331.5|4322.5|4331.4|4322.4|4331.5|4322.5|4331.4|4322.4|0
1651537070000|2022-05-03 00:17:50|4331.2|4322.2|4331.1|4322.1|4331.2|4322.2|4330.9|4321.9|0
1651537080000|2022-05-03 00:18:00|4331.2|4322.2|4331.8|4322.8|4331.8|4322.8|4331.1|4322.1|0
1651537090000|2022-05-03 00:18:10|4332|4323|4332|4323|4332.2|4323.2|4331.9|4322.9|0
1651537100000|2022-05-03 00:18:20|4332.1|4323.1|4332.6|4323.6|4332.6|4323.6|4332|4323|0
1651537110000|2022-05-03 00:18:30|4332.4|4323.4|4332.4|4323.4|4332.6|4323.6|4332.3|4323.3|0
1651537120000|2022-05-03 00:18:40|4332.3|4323.3|4332.6|4323.6|4332.6|4323.6|4332.3|4323.3|0
1651537140000|2022-05-03 00:19:00|4332.3|4323.3|4332.3|4323.3|4332.3|4323.3|4332.3|4323.3|0
1651537160000|2022-05-03 00:19:20|4331.8|4322.8|4332|4323|4332|4323|4331.7|4322.7|0
1651537170000|2022-05-03 00:19:30|4331.8|4322.8|4331.5|4322.5|4331.8|4322.8|4331.5|4322.5|0
1651537180000|2022-05-03 00:19:40|4331.6|4322.6|4331.6|4322.6|4331.8|4322.8|4331.6|4322.6|0
1651537190000|2022-05-03 00:19:50|4331.8|4322.8|4331.5|4322.5|4331.9|4322.9|4331.5|4322.5|0
1651537200000|2022-05-03 00:20:00|4331.4|4322.4|4331|4322|4331.4|4322.4|4331|4322|0
1651537210000|2022-05-03 00:20:10|4330.8|4321.8|4331|4322|4331.3|4322.3|4330.7|4321.7|0
1651537220000|2022-05-03 00:20:20|4330.7|4321.7|4330.2|4321.2|4330.7|4321.7|4330|4321|0
1651537230000|2022-05-03 00:20:30|4330.1|4321.1|4330.1|4321.1|4330.2|4321.2|4330.1|4321.1|0
1651537240000|2022-05-03 00:20:40|4330.2|4321.2|4329.7|4320.7|4330.2|4321.2|4329.7|4320.7|0
1651537250000|2022-05-03 00:20:50|4329.4|4320.4|4328.4|4319.4|4329.4|4320.4|4328.4|4319.4|0
1651537260000|2022-05-03 00:21:00|4328.2|4319.2|4328.7|4319.7|4328.7|4319.7|4327.8|4318.8|0
1651537270000|2022-05-03 00:21:10|4328.9|4319.9|4329.4|4320.4|4329.5|4320.5|4328.9|4319.9|0
1651537280000|2022-05-03 00:21:20|4329.2|4320.2|4328.7|4319.7|4329.2|4320.2|4328.5|4319.5|0
1651537290000|2022-05-03 00:21:30|4328.8|4319.8|4328.8|4319.8|4328.8|4319.8|4328.7|4319.7|0
1651537300000|2022-05-03 00:21:40|4328.7|4319.7|4328.2|4319.2|4328.7|4319.7|4328.2|4319.2|0
1651537310000|2022-05-03 00:21:50|4328.1|4319.1|4328.4|4319.4|4328.7|4319.7|4328.1|4319.1|0
1651537320000|2022-05-03 00:22:00|4328.2|4319.2|4328.2|4319.2|4328.2|4319.2|4327.8|4318.8|0
1651537330000|2022-05-03 00:22:10|4328.4|4319.4|4328.8|4319.8|4328.8|4319.8|4328.4|4319.4|0
1651537340000|2022-05-03 00:22:20|4328.5|4319.5|4328.5|4319.5|4328.5|4319.5|4328.5|4319.5|0
1651537370000|2022-05-03 00:22:50|4328.3|4319.3|4328.5|4319.5|4328.5|4319.5|4328.3|4319.3|0
1651537380000|2022-05-03 00:23:00|4328.3|4319.3|4328.8|4319.8|4328.8|4319.8|4328.3|4319.3|0
1651537400000|2022-05-03 00:23:20|4329|4320|4329|4320|4329.3|4320.3|4329|4320|0
1651537410000|2022-05-03 00:23:30|4329.1|4320.1|4330.3|4321.3|4330.3|4321.3|4329.1|4320.1|0
1651537420000|2022-05-03 00:23:40|4330.6|4321.6|4330.6|4321.6|4330.7|4321.7|4330.6|4321.6|0
1651537430000|2022-05-03 00:23:50|4330.9|4321.9|4330.9|4321.9|4331.1|4322.1|4330.9|4321.9|0
1651537440000|2022-05-03 00:24:00|4330.6|4321.6|4330.6|4321.6|4330.6|4321.6|4330.3|4321.3|0
1651537450000|2022-05-03 00:24:10|4330.7|4321.7|4330.3|4321.3|4330.7|4321.7|4330.3|4321.3|0
1651537460000|2022-05-03 00:24:20|4330.6|4321.6|4329.8|4320.8|4330.6|4321.6|4329.8|4320.8|0
1651537470000|2022-05-03 00:24:30|4330.1|4321.1|4330.1|4321.1|4330.1|4321.1|4330.1|4321.1|0
1651537480000|2022-05-03 00:24:40|4329.8|4320.8|4330.1|4321.1|4330.1|4321.1|4329.8|4320.8|0
1651537490000|2022-05-03 00:24:50|4329.8|4320.8|4329.8|4320.8|4329.8|4320.8|4329.8|4320.8|0
1651537500000|2022-05-03 00:25:00|4329.6|4320.6|4329|4320|4329.6|4320.6|4329|4320|0
1651537510000|2022-05-03 00:25:10|4328.8|4319.8|4328.7|4319.7|4328.8|4319.8|4328.3|4319.3|0
1651537520000|2022-05-03 00:25:20|4328.5|4319.5|4329|4320|4329.3|4320.3|4328.5|4319.5|0
1651537530000|2022-05-03 00:25:30|4329.1|4320.1|4329|4320|4329.3|4320.3|4329|4320|0
1651537540000|2022-05-03 00:25:40|4328.7|4319.7|4329|4320|4329|4320|4328.7|4319.7|0
1651537550000|2022-05-03 00:25:50|4329.3|4320.3|4329.3|4320.3|4329.6|4320.6|4329.3|4320.3|0
1651537560000|2022-05-03 00:26:00|4329|4320|4329|4320|4329.4|4320.4|4329|4320|0
1651537570000|2022-05-03 00:26:10|4328.8|4319.8|4329|4320|4329|4320|4328.7|4319.7|0
1651537590000|2022-05-03 00:26:30|4328.8|4319.8|4329.1|4320.1|4329.1|4320.1|4328.8|4319.8|0
1651537600000|2022-05-03 00:26:40|4329.3|4320.3|4330.3|4321.3|4330.4|4321.4|4329.3|4320.3|0
1651537610000|2022-05-03 00:26:50|4330|4321|4330|4321|4330|4321|4330|4321|0
1651537620000|2022-05-03 00:27:00|4330.1|4321.1|4330.3|4321.3|4330.4|4321.4|4330|4321|0
1651537630000|2022-05-03 00:27:10|4330.4|4321.4|4330.2|4321.2|4330.9|4321.9|4330.2|4321.2|0
1651537640000|2022-05-03 00:27:20|4330.3|4321.3|4330.2|4321.2|4330.4|4321.4|4330.2|4321.2|0
1651537650000|2022-05-03 00:27:30|4330|4321|4330|4321|4330|4321|4329.7|4320.7|0
1651537660000|2022-05-03 00:27:40|4329.9|4320.9|4329.7|4320.7|4329.9|4320.9|4329.7|4320.7|0
1651537670000|2022-05-03 00:27:50|4329.4|4320.4|4329.7|4320.7|4329.7|4320.7|4329.4|4320.4|0
1651537680000|2022-05-03 00:28:00|4329.6|4320.6|4329.6|4320.6|4329.7|4320.7|4329.4|4320.4|0
1651537690000|2022-05-03 00:28:10|4329.4|4320.4|4329.7|4320.7|4329.7|4320.7|4329.4|4320.4|0
1651537700000|2022-05-03 00:28:20|4330|4321|4330.3|4321.3|4330.3|4321.3|4330|4321|0
1651537710000|2022-05-03 00:28:30|4330.1|4321.1|4330.3|4321.3|4330.3|4321.3|4330.1|4321.1|0
1651537730000|2022-05-03 00:28:50|4330.4|4321.4|4330.6|4321.6|4330.6|4321.6|4330.4|4321.4|0
1651537740000|2022-05-03 00:29:00|4330.4|4321.4|4330.4|4321.4|4330.4|4321.4|4330.3|4321.3|0
1651537750000|2022-05-03 00:29:10|4330.6|4321.6|4330.3|4321.3|4330.6|4321.6|4330.1|4321.1|0
1651537760000|2022-05-03 00:29:20|4330.4|4321.4|4330.4|4321.4|4330.4|4321.4|4330.4|4321.4|0
1651537770000|2022-05-03 00:29:30|4330.6|4321.6|4331.3|4322.3|4331.3|4322.3|4330.6|4321.6|0
1651537780000|2022-05-03 00:29:40|4331.2|4322.2|4332.2|4323.2|4332.3|4323.3|4331.2|4322.2|0
1651537790000|2022-05-03 00:29:50|4332|4323|4332.2|4323.2|4332.2|4323.2|4332|4323|0
1651537800000|2022-05-03 00:30:00|4332.5|4323.5|4332.3|4323.3|4332.7|4323.7|4332.3|4323.3|0
1651537810000|2022-05-03 00:30:10|4332.2|4323.2|4332.2|4323.2|4332.2|4323.2|4332.1|4323.1|0
1651537820000|2022-05-03 00:30:20|4332.1|4323.1|4331.6|4322.6|4332.2|4323.2|4331.6|4322.6|0
1651537830000|2022-05-03 00:30:30|4331.7|4322.7|4331.7|4322.7|4331.9|4322.9|4331.6|4322.6|0
1651537840000|2022-05-03 00:30:40|4331.6|4322.6|4331.6|4322.6|4331.6|4322.6|4331.6|4322.6|0
1651537850000|2022-05-03 00:30:50|4331.7|4322.7|4331.3|4322.3|4331.7|4322.7|4331.3|4322.3|0
1651537860000|2022-05-03 00:31:00|4331.4|4322.4|4331.9|4322.9|4331.9|4322.9|4331.4|4322.4|0
1651537870000|2022-05-03 00:31:10|4331.6|4322.6|4331.6|4322.6|4331.7|4322.7|4331.6|4322.6|0
1651537880000|2022-05-03 00:31:20|4331.9|4322.9|4331.9|4322.9|4331.9|4322.9|4331.7|4322.7|0
1651537890000|2022-05-03 00:31:30|4331.7|4322.7|4331.6|4322.6|4331.9|4322.9|4331.6|4322.6|0
1651537900000|2022-05-03 00:31:40|4331.9|4322.9|4331.6|4322.6|4331.9|4322.9|4331.6|4322.6|0
1651537910000|2022-05-03 00:31:50|4331.7|4322.7|4331.7|4322.7|4331.9|4322.9|4331.7|4322.7|0
1651537920000|2022-05-03 00:32:00|4331.9|4322.9|4333.2|4324.2|4333.2|4324.2|4331.9|4322.9|0
1651537930000|2022-05-03 00:32:10|4333|4324|4332.9|4323.9|4333|4324|4332.9|4323.9|0
1651537940000|2022-05-03 00:32:20|4332.7|4323.7|4332.9|4323.9|4333.2|4324.2|4332.6|4323.6|0
1651537950000|2022-05-03 00:32:30|4332.7|4323.7|4333.5|4324.5|4333.5|4324.5|4332.6|4323.6|0
1651537960000|2022-05-03 00:32:40|4333.3|4324.3|4333.2|4324.2|4333.5|4324.5|4332.9|4323.9|0
1651537970000|2022-05-03 00:32:50|4333.5|4324.5|4334.5|4325.5|4334.5|4325.5|4333.3|4324.3|0
1651537980000|2022-05-03 00:33:00|4334.6|4325.6|4334.6|4325.6|4335.2|4326.2|4334.6|4325.6|0
1651537990000|2022-05-03 00:33:10|4334.5|4325.5|4335.5|4326.5|4335.5|4326.5|4334.4|4325.4|0
1651538000000|2022-05-03 00:33:20|4335.6|4326.6|4336.5|4327.5|4336.5|4327.5|4335.6|4326.6|0
1651538010000|2022-05-03 00:33:30|4337.2|4328.2|4337.2|4328.2|4337.9|4328.9|4336.2|4327.2|0
1651538020000|2022-05-03 00:33:40|4337.4|4328.4|4337.1|4328.1|4337.4|4328.4|4336.8|4327.8|0
1651538030000|2022-05-03 00:33:50|4337.4|4328.4|4336.2|4327.2|4337.4|4328.4|4335.9|4326.9|0
1651538040000|2022-05-03 00:34:00|4336.4|4327.4|4336.1|4327.1|4336.7|4327.7|4336.1|4327.1|0
1651538050000|2022-05-03 00:34:10|4336.2|4327.2|4336.7|4327.7|4336.8|4327.8|4336.2|4327.2|0
1651538060000|2022-05-03 00:34:20|4336.5|4327.5|4336.4|4327.4|4336.8|4327.8|4336.4|4327.4|0
1651538070000|2022-05-03 00:34:30|4336.5|4327.5|4336.4|4327.4|4336.7|4327.7|4336.4|4327.4|0
1651538080000|2022-05-03 00:34:40|4336.1|4327.1|4336.2|4327.2|4336.7|4327.7|4336.1|4327.1|0
1651538090000|2022-05-03 00:34:50|4336.4|4327.4|4336.1|4327.1|4336.4|4327.4|4336.1|4327.1|0
1651538100000|2022-05-03 00:35:00|4336.2|4327.2|4337.1|4328.1|4337.2|4328.2|4336.2|4327.2|0
1651538110000|2022-05-03 00:35:10|4337.2|4328.2|4337.4|4328.4|4337.4|4328.4|4336.8|4327.8|0
1651538120000|2022-05-03 00:35:20|4337.1|4328.1|4338.4|4329.4|4338.4|4329.4|4337.1|4328.1|0
1651538130000|2022-05-03 00:35:30|4338.3|4329.3|4338.7|4329.7|4338.7|4329.7|4338.3|4329.3|0
1651538140000|2022-05-03 00:35:40|4339|4330|4339|4330|4339.9|4330.9|4338.7|4329.7|0
1651538150000|2022-05-03 00:35:50|4339.3|4330.3|4338.7|4329.7|4339.4|4330.4|4338.7|4329.7|0
1651538160000|2022-05-03 00:36:00|4339|4330|4339.9|4330.9|4339.9|4330.9|4338.7|4329.7|0
1651538170000|2022-05-03 00:36:10|4339.6|4330.6|4338.4|4329.4|4339.8|4330.8|4338.4|4329.4|0
1651538180000|2022-05-03 00:36:20|4338.7|4329.7|4338.4|4329.4|4339|4330|4338.4|4329.4|0
1651538190000|2022-05-03 00:36:30|4338.5|4329.5|4338.1|4329.1|4338.5|4329.5|4338|4329|0
1651538200000|2022-05-03 00:36:40|4337.8|4328.8|4337.9|4328.9|4338.4|4329.4|4337.7|4328.7|0
1651538210000|2022-05-03 00:36:50|4338|4329|4338.1|4329.1|4338.4|4329.4|4337.8|4328.8|0
1651538220000|2022-05-03 00:37:00|4338.3|4329.3|4338.3|4329.3|4338.4|4329.4|4338.1|4329.1|0
1651538230000|2022-05-03 00:37:10|4338.4|4329.4|4337.5|4328.5|4338.4|4329.4|4337.5|4328.5|0
1651538240000|2022-05-03 00:37:20|4337.4|4328.4|4337.4|4328.4|4337.5|4328.5|4337.3|4328.3|0
1651538250000|2022-05-03 00:37:30|4337.3|4328.3|4337.3|4328.3|4337.4|4328.4|4337.3|4328.3|0
1651538260000|2022-05-03 00:37:40|4337.5|4328.5|4337.5|4328.5|4337.5|4328.5|4337.4|4328.4|0
1651538270000|2022-05-03 00:37:50|4337.8|4328.8|4337.7|4328.7|4337.8|4328.8|4337.7|4328.7|0
1651538280000|2022-05-03 00:38:00|4337.8|4328.8|4337.8|4328.8|4337.8|4328.8|4337.8|4328.8|0
1651538290000|2022-05-03 00:38:10|4337.7|4328.7|4337.4|4328.4|4337.7|4328.7|4337.3|4328.3|0
1651538300000|2022-05-03 00:38:20|4337.5|4328.5|4337.8|4328.8|4337.8|4328.8|4337.5|4328.5|0
1651538310000|2022-05-03 00:38:30|4337.7|4328.7|4337.7|4328.7|4337.7|4328.7|4337.5|4328.5|0
1651538320000|2022-05-03 00:38:40|4337.5|4328.5|4337.7|4328.7|4337.7|4328.7|4337.1|4328.1|0
1651538330000|2022-05-03 00:38:50|4337.4|4328.4|4337.1|4328.1|4337.4|4328.4|4337.1|4328.1|0
1651538340000|2022-05-03 00:39:00|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|0
1651538360000|2022-05-03 00:39:20|4337.1|4328.1|4337|4328|4337.1|4328.1|4337|4328|0
1651538370000|2022-05-03 00:39:30|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|0
1651538380000|2022-05-03 00:39:40|4336.8|4327.8|4336.8|4327.8|4336.8|4327.8|4336.8|4327.8|0
1651538390000|2022-05-03 00:39:50|4336.7|4327.7|4336.7|4327.7|4336.7|4327.7|4336.7|4327.7|0
1651538400000|2022-05-03 00:40:00|4336.8|4327.8|4337.7|4328.7|4337.7|4328.7|4336.8|4327.8|0
1651538410000|2022-05-03 00:40:10|4337.5|4328.5|4337.7|4328.7|4337.7|4328.7|4337.5|4328.5|0
1651538420000|2022-05-03 00:40:20|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|4337.1|4328.1|0
1651538430000|2022-05-03 00:40:30|4337.7|4328.7|4337.5|4328.5|4337.7|4328.7|4337.4|4328.4|0
1651538440000|2022-05-03 00:40:40|4337.7|4328.7|4337.4|4328.4|4337.7|4328.7|4337.4|4328.4|0
1651538460000|2022-05-03 00:41:00|4337.1|4328.1|4336.8|4327.8|4337.1|4328.1|4336.8|4327.8|0
1651538470000|2022-05-03 00:41:10|4337|4328|4337.2|4328.2|4337.2|4328.2|4337|4328|0
1651538480000|2022-05-03 00:41:20|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|0
1651538490000|2022-05-03 00:41:30|4337.2|4328.2|4337.4|4328.4|4337.4|4328.4|4337.1|4328.1|0
1651538510000|2022-05-03 00:41:50|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|0
1651538540000|2022-05-03 00:42:20|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|4337.4|4328.4|0
1651538550000|2022-05-03 00:42:30|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|4337.1|4328.1|0
1651538560000|2022-05-03 00:42:40|4337.4|4328.4|4337.1|4328.1|4337.4|4328.4|4337.1|4328.1|0
1651538570000|2022-05-03 00:42:50|4337.2|4328.2|4337.1|4328.1|4337.4|4328.4|4337.1|4328.1|0
1651538590000|2022-05-03 00:43:10|4337.2|4328.2|4337.4|4328.4|4337.4|4328.4|4337.2|4328.2|0
1651538600000|2022-05-03 00:43:20|4337.5|4328.5|4339.1|4330.1|4339.1|4330.1|4337.5|4328.5|0
1651538610000|2022-05-03 00:43:30|4340|4331|4340|4331|4340.6|4331.6|4339.8|4330.8|0
1651538620000|2022-05-03 00:43:40|4340.3|4331.3|4340|4331|4340.3|4331.3|4340|4331|0
1651538630000|2022-05-03 00:43:50|4339.7|4330.7|4340.3|4331.3|4340.3|4331.3|4339.7|4330.7|0
1651538640000|2022-05-03 00:44:00|4340.6|4331.6|4340.9|4331.9|4341|4332|4340.6|4331.6|0
1651538650000|2022-05-03 00:44:10|4341|4332|4339.7|4330.7|4341.3|4332.3|4339.7|4330.7|0
1651538660000|2022-05-03 00:44:20|4339.8|4330.8|4339.4|4330.4|4339.8|4330.8|4339.4|4330.4|0
1651538670000|2022-05-03 00:44:30|4339.6|4330.6|4340.2|4331.2|4340.2|4331.2|4339.6|4330.6|0
1651538680000|2022-05-03 00:44:40|4340.3|4331.3|4340.2|4331.2|4340.4|4331.4|4340.2|4331.2|0
1651538690000|2022-05-03 00:44:50|4340.7|4331.7|4340.7|4331.7|4340.7|4331.7|4340.4|4331.4|0
1651538700000|2022-05-03 00:45:00|4341|4332|4341.7|4332.7|4342|4333|4341|4332|0
1651538710000|2022-05-03 00:45:10|4341.5|4332.5|4341.7|4332.7|4341.7|4332.7|4341.3|4332.3|0
1651538720000|2022-05-03 00:45:20|4342|4333|4342.5|4333.5|4342.5|4333.5|4342|4333|0
1651538730000|2022-05-03 00:45:30|4342.8|4333.8|4343|4334|4343|4334|4342|4333|0
1651538740000|2022-05-03 00:45:40|4343.2|4334.2|4342|4333|4343.3|4334.3|4342|4333|0
1651538750000|2022-05-03 00:45:50|4341.7|4332.7|4342.6|4333.6|4342.9|4333.9|4341.7|4332.7|0
1651538760000|2022-05-03 00:46:00|4342.7|4333.7|4342.6|4333.6|4342.9|4333.9|4342.3|4333.3|0
1651538770000|2022-05-03 00:46:10|4342.7|4333.7|4343.4|4334.4|4344|4335|4342.7|4333.7|0
1651538780000|2022-05-03 00:46:20|4343.5|4334.5|4345.2|4336.2|4345.4|4336.4|4343.5|4334.5|0
1651538790000|2022-05-03 00:46:30|4344.9|4335.9|4344.9|4335.9|4345.7|4336.7|4344.7|4335.7|0
1651538800000|2022-05-03 00:46:40|4344.8|4335.8|4344.5|4335.5|4344.9|4335.9|4344.4|4335.4|0
1651538810000|2022-05-03 00:46:50|4344.4|4335.4|4343.6|4334.6|4344.4|4335.4|4343.4|4334.4|0
1651538820000|2022-05-03 00:47:00|4343.4|4334.4|4344|4335|4344.1|4335.1|4343.4|4334.4|0
1651538830000|2022-05-03 00:47:10|4344.1|4335.1|4343.6|4334.6|4344.1|4335.1|4343.6|4334.6|0
1651538840000|2022-05-03 00:47:20|4343.9|4334.9|4343.9|4334.9|4343.9|4334.9|4343.9|4334.9|0
1651538850000|2022-05-03 00:47:30|4344|4335|4344|4335|4344.3|4335.3|4344|4335|0
1651538860000|2022-05-03 00:47:40|4344.2|4335.2|4344|4335|4344.2|4335.2|4344|4335|0
1651538890000|2022-05-03 00:48:10|4343.7|4334.7|4344|4335|4344|4335|4343.7|4334.7|0
1651538900000|2022-05-03 00:48:20|4344.2|4335.2|4344|4335|4344.2|4335.2|4344|4335|0
1651538910000|2022-05-03 00:48:30|4343.7|4334.7|4344|4335|4344|4335|4343.7|4334.7|0
1651538920000|2022-05-03 00:48:40|4344.2|4335.2|4344|4335|4344.3|4335.3|4344|4335|0
1651538930000|2022-05-03 00:48:50|4343.9|4334.9|4343|4334|4343.9|4334.9|4343|4334|0
1651538940000|2022-05-03 00:49:00|4343.1|4334.1|4343.6|4334.6|4343.9|4334.9|4343.1|4334.1|0
1651538950000|2022-05-03 00:49:10|4343.4|4334.4|4343.9|4334.9|4343.9|4334.9|4343.4|4334.4|0
1651538960000|2022-05-03 00:49:20|4343.7|4334.7|4343.5|4334.5|4343.9|4334.9|4343.5|4334.5|0
1651538970000|2022-05-03 00:49:30|4343.4|4334.4|4343.7|4334.7|4344.1|4335.1|4343.4|4334.4|0
1651538980000|2022-05-03 00:49:40|4343.6|4334.6|4343.6|4334.6|4343.6|4334.6|4343.6|4334.6|0
1651539000000|2022-05-03 00:50:00|4343.9|4334.9|4343.6|4334.6|4344.1|4335.1|4343.6|4334.6|0
1651539010000|2022-05-03 00:50:10|4343.5|4334.5|4343.3|4334.3|4343.5|4334.5|4343.1|4334.1|0
1651539020000|2022-05-03 00:50:20|4343.4|4334.4|4343.1|4334.1|4343.4|4334.4|4342.8|4333.8|0
1651539030000|2022-05-03 00:50:30|4343|4334|4342.8|4333.8|4343.1|4334.1|4342.8|4333.8|0
1651539040000|2022-05-03 00:50:40|4343|4334|4343|4334|4343|4334|4342.8|4333.8|0
1651539050000|2022-05-03 00:50:50|4342.8|4333.8|4342.8|4333.8|4343|4334|4342.8|4333.8|0
1651539060000|2022-05-03 00:51:00|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|0
1651539070000|2022-05-03 00:51:10|4342.4|4333.4|4341.8|4332.8|4342.4|4333.4|4341.8|4332.8|0
1651539080000|2022-05-03 00:51:20|4342|4333|4342.1|4333.1|4342.1|4333.1|4341.8|4332.8|0
1651539090000|2022-05-03 00:51:30|4342.2|4333.2|4342.1|4333.1|4342.2|4333.2|4342.1|4333.1|0
1651539110000|2022-05-03 00:51:50|4342.4|4333.4|4342.4|4333.4|4342.4|4333.4|4342.4|4333.4|0
1651539120000|2022-05-03 00:52:00|4342.7|4333.7|4342.5|4333.5|4342.7|4333.7|4342.4|4333.4|0
1651539130000|2022-05-03 00:52:10|4342.7|4333.7|4342.5|4333.5|4342.7|4333.7|4342.5|4333.5|0
1651539140000|2022-05-03 00:52:20|4342.4|4333.4|4341.9|4332.9|4342.4|4333.4|4341.9|4332.9|0
1651539150000|2022-05-03 00:52:30|4341.7|4332.7|4342.2|4333.2|4342.4|4333.4|4341.7|4332.7|0
1651539160000|2022-05-03 00:52:40|4342.4|4333.4|4342.4|4333.4|4342.4|4333.4|4342.1|4333.1|0
1651539170000|2022-05-03 00:52:50|4342.7|4333.7|4342.7|4333.7|4342.7|4333.7|4342.7|4333.7|0
1651539180000|2022-05-03 00:53:00|4343|4334|4342.7|4333.7|4343|4334|4342.7|4333.7|0
1651539190000|2022-05-03 00:53:10|4342.5|4333.5|4343|4334|4343.1|4334.1|4342.5|4333.5|0
1651539200000|2022-05-03 00:53:20|4343.1|4334.1|4343.5|4334.5|4343.5|4334.5|4343|4334|0
1651539210000|2022-05-03 00:53:30|4343.7|4334.7|4343.7|4334.7|4343.7|4334.7|4343.7|4334.7|0
1651539220000|2022-05-03 00:53:40|4343.4|4334.4|4343.4|4334.4|4343.4|4334.4|4343.4|4334.4|0
1651539230000|2022-05-03 00:53:50|4343.5|4334.5|4343.4|4334.4|4343.7|4334.7|4343.4|4334.4|0
1651539240000|2022-05-03 00:54:00|4343.2|4334.2|4343|4334|4343.2|4334.2|4343|4334|0
1651539250000|2022-05-03 00:54:10|4343.2|4334.2|4343.1|4334.1|4343.4|4334.4|4343|4334|0
1651539260000|2022-05-03 00:54:20|4343|4334|4343|4334|4343|4334|4343|4334|0
1651539270000|2022-05-03 00:54:30|4342.5|4333.5|4342|4333|4342.5|4333.5|4341.7|4332.7|0
1651539290000|2022-05-03 00:54:50|4341.9|4332.9|4342.1|4333.1|4342.4|4333.4|4341.9|4332.9|0
1651539300000|2022-05-03 00:55:00|4342.2|4333.2|4342.7|4333.7|4342.7|4333.7|4342.2|4333.2|0
1651539310000|2022-05-03 00:55:10|4342.4|4333.4|4342.7|4333.7|4342.7|4333.7|4342.4|4333.4|0
1651539320000|2022-05-03 00:55:20|4342.5|4333.5|4342.2|4333.2|4342.5|4333.5|4342.1|4333.1|0
1651539330000|2022-05-03 00:55:30|4342.1|4333.1|4342|4333|4342.1|4333.1|4342|4333|0
1651539340000|2022-05-03 00:55:40|4342.2|4333.2|4341.9|4332.9|4342.3|4333.3|4341.9|4332.9|0
1651539350000|2022-05-03 00:55:50|4341.4|4332.4|4341.7|4332.7|4341.7|4332.7|4341.4|4332.4|0
1651539360000|2022-05-03 00:56:00|4341.4|4332.4|4341.7|4332.7|4341.7|4332.7|4341.4|4332.4|0
1651539370000|2022-05-03 00:56:10|4341.9|4332.9|4341.9|4332.9|4341.9|4332.9|4341.9|4332.9|0
1651539380000|2022-05-03 00:56:20|4342.1|4333.1|4341.9|4332.9|4342.4|4333.4|4341.9|4332.9|0
1651539400000|2022-05-03 00:56:40|4342.1|4333.1|4342.2|4333.2|4342.2|4333.2|4342.1|4333.1|0
1651539420000|2022-05-03 00:57:00|4338.2|4329.2|4337.9|4328.9|4338.2|4329.2|4337.9|4328.9|0
1651539430000|2022-05-03 00:57:10|4337.7|4328.7|4333.7|4324.7|4338.1|4329.1|4333.7|4324.7|0
1651539440000|2022-05-03 00:57:20|4333.8|4324.8|4333.1|4324.1|4333.8|4324.8|4333.1|4324.1|0
1651539450000|2022-05-03 00:57:30|4332.9|4323.9|4333.2|4324.2|4333.2|4324.2|4332.9|4323.9|0
1651539460000|2022-05-03 00:57:40|4333.4|4324.4|4333.1|4324.1|4333.4|4324.4|4333.1|4324.1|0
1651539470000|2022-05-03 00:57:50|4333|4324|4333|4324|4333|4324|4333|4324|0
1651539480000|2022-05-03 00:58:00|4332.9|4323.9|4333.1|4324.1|4333.4|4324.4|4332.7|4323.7|0
1651539490000|2022-05-03 00:58:10|4333.3|4324.3|4333.1|4324.1|4333.4|4324.4|4332.9|4323.9|0
1651539500000|2022-05-03 00:58:20|4332.9|4323.9|4333.4|4324.4|4333.4|4324.4|4332.9|4323.9|0
1651539520000|2022-05-03 00:58:40|4333.7|4324.7|4333.7|4324.7|4333.7|4324.7|4333.4|4324.4|0
1651539530000|2022-05-03 00:58:50|4333.8|4324.8|4333.8|4324.8|4333.9|4324.9|4333.7|4324.7|0
1651539540000|2022-05-03 00:59:00|4333.9|4324.9|4333.9|4324.9|4334.2|4325.2|4333.8|4324.8|0
1651539550000|2022-05-03 00:59:10|4333.7|4324.7|4333.2|4324.2|4333.7|4324.7|4333.2|4324.2|0
1651539560000|2022-05-03 00:59:20|4333.1|4324.1|4332.9|4323.9|4333.1|4324.1|4332.6|4323.6|0
1651539570000|2022-05-03 00:59:30|4332.8|4323.8|4332.8|4323.8|4332.9|4323.9|4332.6|4323.6|0
1651539580000|2022-05-03 00:59:40|4332.6|4323.6|4333.7|4324.7|4333.7|4324.7|4332.6|4323.6|0
1651539590000|2022-05-03 00:59:50|4333.5|4324.5|4333.8|4324.8|4333.9|4324.9|4333.5|4324.5|0
1651539600000|2022-05-03 01:00:00|4333.7|4324.7|4332.8|4323.8|4333.9|4324.9|4332.8|4323.8|0
1651539610000|2022-05-03 01:00:10|4333.1|4324.1|4333.4|4324.4|4333.8|4324.8|4333.1|4324.1|0
1651539620000|2022-05-03 01:00:20|4333.1|4324.1|4333.1|4324.1|4333.4|4324.4|4332.8|4323.8|0
1651539630000|2022-05-03 01:00:30|4333.2|4324.2|4333.1|4324.1|4333.4|4324.4|4333.1|4324.1|0
1651539640000|2022-05-03 01:00:40|4333.2|4324.2|4333.4|4324.4|4333.4|4324.4|4333.2|4324.2|0
1651539650000|2022-05-03 01:00:50|4333.5|4324.5|4333.8|4324.8|4334.1|4325.1|4333.5|4324.5|0
1651539660000|2022-05-03 01:01:00|4334.1|4325.1|4335|4326|4335.1|4326.1|4334.1|4325.1|0
1651539670000|2022-05-03 01:01:10|4334.7|4325.7|4335.4|4326.4|4335.5|4326.5|4334.7|4325.7|0
1651539680000|2022-05-03 01:01:20|4335.2|4326.2|4334.7|4325.7|4335.4|4326.4|4334.7|4325.7|0
1651539690000|2022-05-03 01:01:30|4335|4326|4335|4326|4335|4326|4335|4326|0
1651539700000|2022-05-03 01:01:40|4335.2|4326.2|4335.2|4326.2|4335.2|4326.2|4335|4326|0
1651539710000|2022-05-03 01:01:50|4335.4|4326.4|4335.2|4326.2|4335.5|4326.5|4335.2|4326.2|0
1651539720000|2022-05-03 01:02:00|4335.4|4326.4|4335.7|4326.7|4335.7|4326.7|4335.4|4326.4|0
1651539730000|2022-05-03 01:02:10|4335.3|4326.3|4335.4|4326.4|4335.4|4326.4|4335.3|4326.3|0
1651539740000|2022-05-03 01:02:20|4335.7|4326.7|4335.7|4326.7|4335.7|4326.7|4335.7|4326.7|0
1651539760000|2022-05-03 01:02:40|4335.1|4326.1|4335.1|4326.1|4335.4|4326.4|4335.1|4326.1|0
1651539770000|2022-05-03 01:02:50|4334.8|4325.8|4334.4|4325.4|4335|4326|4334.4|4325.4|0
1651539780000|2022-05-03 01:03:00|4334.7|4325.7|4334.4|4325.4|4334.7|4325.7|4334.4|4325.4|0
1651539790000|2022-05-03 01:03:10|4334.5|4325.5|4334.1|4325.1|4334.5|4325.5|4334|4325|0
1651539800000|2022-05-03 01:03:20|4334.2|4325.2|4334.4|4325.4|4334.4|4325.4|4334.2|4325.2|0
1651539810000|2022-05-03 01:03:30|4334.7|4325.7|4334.5|4325.5|4334.7|4325.7|4334.5|4325.5|0
1651539820000|2022-05-03 01:03:40|4334.7|4325.7|4334.7|4325.7|4334.7|4325.7|4334.4|4325.4|0
1651539830000|2022-05-03 01:03:50|4335|4326|4334.7|4325.7|4335|4326|4334.7|4325.7|0
1651539840000|2022-05-03 01:04:00|4334.8|4325.8|4334.7|4325.7|4334.8|4325.8|4334.5|4325.5|0
1651539850000|2022-05-03 01:04:10|4334.8|4325.8|4335.7|4326.7|4335.7|4326.7|4334.7|4325.7|0
1651539860000|2022-05-03 01:04:20|4335.8|4326.8|4336|4327|4336.1|4327.1|4335.7|4326.7|0
1651539870000|2022-05-03 01:04:30|4335.8|4326.8|4335.5|4326.5|4335.8|4326.8|4335.4|4326.4|0
1651539880000|2022-05-03 01:04:40|4335.7|4326.7|4335.7|4326.7|4335.7|4326.7|4335.7|4326.7|0
1651539890000|2022-05-03 01:04:50|4335.8|4326.8|4335.7|4326.7|4335.8|4326.8|4335.4|4326.4|0
1651539900000|2022-05-03 01:05:00|4335.4|4326.4|4335.9|4326.9|4335.9|4326.9|4335.4|4326.4|0
1651539910000|2022-05-03 01:05:10|4335.6|4326.6|4335.6|4326.6|4335.7|4326.7|4335.6|4326.6|0
1651539920000|2022-05-03 01:05:20|4335.7|4326.7|4335.2|4326.2|4335.7|4326.7|4335.1|4326.1|0
1651539930000|2022-05-03 01:05:30|4335.3|4326.3|4335.5|4326.5|4335.5|4326.5|4335.2|4326.2|0
1651539940000|2022-05-03 01:05:40|4335.4|4326.4|4335.4|4326.4|4335.4|4326.4|4335.4|4326.4|0
1651539950000|2022-05-03 01:05:50|4335.5|4326.5|4335.4|4326.4|4335.5|4326.5|4335.4|4326.4|0
1651539960000|2022-05-03 01:06:00|4335.1|4326.1|4335.1|4326.1|4335.1|4326.1|4335.1|4326.1|0
1651539970000|2022-05-03 01:06:10|4335.3|4326.3|4335.3|4326.3|4335.4|4326.4|4335.3|4326.3|0
1651539980000|2022-05-03 01:06:20|4335.1|4326.1|4335.1|4326.1|4335.3|4326.3|4335.1|4326.1|0
1651539990000|2022-05-03 01:06:30|4334.8|4325.8|4334|4325|4335|4326|4334|4325|0
1651540000000|2022-05-03 01:06:40|4334.3|4325.3|4334.3|4325.3|4334.3|4325.3|4334|4325|0
1651540010000|2022-05-03 01:06:50|4334.1|4325.1|4334|4325|4334.1|4325.1|4334|4325|0
1651540020000|2022-05-03 01:07:00|4334.3|4325.3|4334.7|4325.7|4334.7|4325.7|4334.3|4325.3|0
1651540030000|2022-05-03 01:07:10|4335|4326|4334.5|4325.5|4335|4326|4334.5|4325.5|0
1651540040000|2022-05-03 01:07:20|4334.4|4325.4|4334.6|4325.6|4334.6|4325.6|4334.1|4325.1|0
1651540050000|2022-05-03 01:07:30|4334.5|4325.5|4334.6|4325.6|4334.6|4325.6|4334.5|4325.5|0
1651540060000|2022-05-03 01:07:40|4334.4|4325.4|4333.6|4324.6|4334.4|4325.4|4333.2|4324.2|0
1651540070000|2022-05-03 01:07:50|4333.3|4324.3|4333|4324|4333.3|4324.3|4332.9|4323.9|0
1651540080000|2022-05-03 01:08:00|4332.9|4323.9|4332.9|4323.9|4333.5|4324.5|4332.6|4323.6|0
1651540090000|2022-05-03 01:08:10|4333.2|4324.2|4332.9|4323.9|4333.2|4324.2|4332.9|4323.9|0
1651540100000|2022-05-03 01:08:20|4333.2|4324.2|4332.9|4323.9|4333.2|4324.2|4332.9|4323.9|0
1651540110000|2022-05-03 01:08:30|4335.2|4326.2|4335.9|4326.9|4335.9|4326.9|4335.2|4326.2|0
1651540120000|2022-05-03 01:08:40|4335.8|4326.8|4335.8|4326.8|4335.8|4326.8|4335.8|4326.8|0
1651540130000|2022-05-03 01:08:50|4335.9|4326.9|4336|4327|4336|4327|4335.9|4326.9|0
1651540140000|2022-05-03 01:09:00|4335.8|4326.8|4335.8|4326.8|4335.8|4326.8|4335.2|4326.2|0
1651540150000|2022-05-03 01:09:10|4335.6|4326.6|4338.8|4329.8|4338.8|4329.8|4335.5|4326.5|0
1651540160000|2022-05-03 01:09:20|4337.9|4328.9|4338|4329|4338|4329|4337.8|4328.8|0
1651540170000|2022-05-03 01:09:30|4338.2|4329.2|4338.3|4329.3|4338.3|4329.3|4338|4329|0
1651540180000|2022-05-03 01:09:40|4338.6|4329.6|4338.9|4329.9|4339.1|4330.1|4338.6|4329.6|0
1651540190000|2022-05-03 01:09:50|4338.8|4329.8|4338.6|4329.6|4338.9|4329.9|4338.5|4329.5|0
1651540200000|2022-05-03 01:10:00|4338.8|4329.8|4339.1|4330.1|4339.1|4330.1|4338.5|4329.5|0
1651540210000|2022-05-03 01:10:10|4338.9|4329.9|4338.8|4329.8|4338.9|4329.9|4338.8|4329.8|0
1651540220000|2022-05-03 01:10:20|4341.1|4332.1|4340|4331|4341.1|4332.1|4340|4331|0
1651540230000|2022-05-03 01:10:30|4340.3|4331.3|4340.6|4331.6|4340.8|4331.8|4340|4331|0
1651540240000|2022-05-03 01:10:40|4340.5|4331.5|4344|4335|4344|4335|4340|4331|0
1651540250000|2022-05-03 01:10:50|4344.2|4335.2|4344.3|4335.3|4344.3|4335.3|4344.2|4335.2|0
1651540260000|2022-05-03 01:11:00|4344|4335|4344|4335|4344.2|4335.2|4344|4335|0
1651540270000|2022-05-03 01:11:10|4343.8|4334.8|4342.7|4333.7|4343.8|4334.8|4342.7|4333.7|0
1651540280000|2022-05-03 01:11:20|4342.9|4333.9|4346.9|4337.9|4347.3|4338.3|4342.9|4333.9|0
1651540290000|2022-05-03 01:11:30|4347|4338|4346.8|4337.8|4347.5|4338.5|4346.8|4337.8|0
1651540300000|2022-05-03 01:11:40|4350.8|4341.8|4351.1|4342.1|4351.1|4342.1|4350.8|4341.8|0
1651540310000|2022-05-03 01:11:50|4350.9|4341.9|4355.3|4346.3|4355.5|4346.5|4350.8|4341.8|0
1651540320000|2022-05-03 01:12:00|4355.4|4346.4|4355|4346|4355.4|4346.4|4355|4346|0
1651540330000|2022-05-03 01:12:10|4355.3|4346.3|4355.3|4346.3|4355.3|4346.3|4355.3|4346.3|0
1651540350000|2022-05-03 01:12:30|4355.5|4346.5|4355.5|4346.5|4355.5|4346.5|4355.5|4346.5|0
1651540370000|2022-05-03 01:12:50|4357.8|4348.8|4358.6|4349.6|4358.6|4349.6|4357.6|4348.6|0
1651540380000|2022-05-03 01:13:00|4358.5|4349.5|4360.2|4351.2|4360.3|4351.3|4358.3|4349.3|0
1651540390000|2022-05-03 01:13:10|4359.9|4350.9|4359.9|4350.9|4359.9|4350.9|4359.6|4350.6|0
1651540400000|2022-05-03 01:13:20|4359.6|4350.6|4359.6|4350.6|4359.6|4350.6|4359.6|4350.6|0
1651540410000|2022-05-03 01:13:30|4359.3|4350.3|4359.3|4350.3|4359.3|4350.3|4359.3|4350.3|0
1651540420000|2022-05-03 01:13:40|4359.5|4350.5|4359.6|4350.6|4359.6|4350.6|4359.3|4350.3|0
1651540430000|2022-05-03 01:13:50|4359.9|4350.9|4359.9|4350.9|4359.9|4350.9|4359.9|4350.9|0
1651540500000|2022-05-03 01:15:00|4360.2|4351.2|4368.6|4364.6|4379.6|4375.6|4359.9|4350.9|94
1651540510000|2022-05-03 01:15:10|4369.1|4365.1|4371.6|4367.6|4371.6|4367.6|4369.1|4365.1|7
1651540520000|2022-05-03 01:15:20|4374.6|4370.6|4375.6|4371.6|4377.1|4373.1|4374.1|4370.1|13
1651540530000|2022-05-03 01:15:30|4376.6|4372.6|4377.1|4373.1|4377.1|4373.1|4376.6|4372.6|5
1651540540000|2022-05-03 01:15:40|4379.1|4375.1|4376.6|4372.6|4379.6|4375.6|4376.6|4372.6|15
1651540550000|2022-05-03 01:15:50|4376.1|4372.1|4382.6|4378.6|4383.6|4379.6|4376.1|4372.1|22
1651540560000|2022-05-03 01:16:00|4382.1|4378.1|4383.1|4379.1|4383.1|4379.1|4381.1|4377.1|26
1651540570000|2022-05-03 01:16:10|4381.1|4377.1|4379.6|4375.6|4382.1|4378.1|4378.6|4374.6|42
1651540580000|2022-05-03 01:16:20|4380.6|4376.6|4381.1|4377.1|4381.1|4377.1|4380.6|4376.6|1
1651540590000|2022-05-03 01:16:30|4381.6|4377.6|4381.1|4377.1|4383.6|4379.6|4381.1|4377.1|16
1651540600000|2022-05-03 01:16:40|4381.6|4377.6|4382.1|4378.1|4382.1|4378.1|4381.6|4377.6|7
1651540610000|2022-05-03 01:16:50|4381.6|4377.6|4379.6|4375.6|4382.6|4378.6|4379.6|4375.6|41
1651540620000|2022-05-03 01:17:00|4378.6|4374.6|4378.6|4374.6|4380.6|4376.6|4378.6|4374.6|28
1651540630000|2022-05-03 01:17:10|4378.1|4374.1|4371.6|4367.6|4378.1|4374.1|4371.6|4367.6|31
1651540640000|2022-05-03 01:17:20|4372.1|4368.1|4371.6|4367.6|4372.1|4368.1|4371.1|4367.1|5
1651540650000|2022-05-03 01:17:30|4370.6|4366.6|4370.6|4366.6|4371.6|4367.6|4369.1|4365.1|17
1651540660000|2022-05-03 01:17:40|4371.1|4367.1|4371.6|4367.6|4372.6|4368.6|4370.6|4366.6|16
1651540670000|2022-05-03 01:17:50|4371.1|4367.1|4369.1|4365.1|4371.1|4367.1|4368.1|4364.1|22
1651540680000|2022-05-03 01:18:00|4371.1|4367.1|4371.6|4367.6|4374.1|4370.1|4370.1|4366.1|22
1651540690000|2022-05-03 01:18:10|4372.1|4368.1|4374.1|4370.1|4374.1|4370.1|4372.1|4368.1|2
1651540700000|2022-05-03 01:18:20|4373.6|4369.6|4372.1|4368.1|4373.6|4369.6|4372.1|4368.1|2
1651540710000|2022-05-03 01:18:30|4371.6|4367.6|4368.6|4364.6|4371.6|4367.6|4368.1|4364.1|8
1651540720000|2022-05-03 01:18:40|4369.1|4365.1|4365.1|4361.1|4369.1|4365.1|4365.1|4361.1|9
1651540730000|2022-05-03 01:18:50|4364.6|4360.6|4362.6|4358.6|4364.6|4360.6|4362.1|4358.1|2
1651540740000|2022-05-03 01:19:00|4362.1|4358.1|4361.6|4357.6|4362.6|4358.6|4361.1|4357.1|4
1651540750000|2022-05-03 01:19:10|4361.1|4357.1|4362.1|4358.1|4362.6|4358.6|4360.6|4356.6|6
1651540760000|2022-05-03 01:19:20|4361.1|4357.1|4360.6|4356.6|4361.1|4357.1|4359.1|4355.1|6
1651540770000|2022-05-03 01:19:30|4360.1|4356.1|4361.1|4357.1|4361.1|4357.1|4358.6|4354.6|7
1651540780000|2022-05-03 01:19:40|4360.6|4356.6|4359.6|4355.6|4360.6|4356.6|4359.6|4355.6|4
1651540790000|2022-05-03 01:19:50|4360.1|4356.1|4361.1|4357.1|4362.6|4358.6|4359.6|4355.6|21
1651540800000|2022-05-03 01:20:00|4361.6|4357.6|4360.1|4356.1|4362.6|4358.6|4360.1|4356.1|14
1651540810000|2022-05-03 01:20:10|4359.6|4355.6|4360.6|4356.6|4361.1|4357.1|4359.1|4355.1|12
1651540820000|2022-05-03 01:20:20|4360.1|4356.1|4363.1|4359.1|4363.1|4359.1|4359.1|4355.1|31
1651540830000|2022-05-03 01:20:30|4363.6|4359.6|4366.1|4362.1|4367.1|4363.1|4362.6|4358.6|38
1651540840000|2022-05-03 01:20:40|4366.6|4362.6|4366.6|4362.6|4368.1|4364.1|4365.1|4361.1|39
1651540850000|2022-05-03 01:20:50|4366.1|4362.1|4370.6|4366.6|4370.6|4366.6|4365.1|4361.1|18
1651540860000|2022-05-03 01:21:00|4370.1|4366.1|4370.1|4366.1|4370.1|4366.1|4367.6|4363.6|10
1651540870000|2022-05-03 01:21:10|4369.1|4365.1|4376.6|4372.6|4376.6|4372.6|4368.1|4364.1|28
1651540880000|2022-05-03 01:21:20|4376.1|4372.1|4374.1|4370.1|4378.6|4374.6|4374.1|4370.1|32
1651540890000|2022-05-03 01:21:30|4373.6|4369.6|4374.1|4370.1|4374.1|4370.1|4373.1|4369.1|1
1651540900000|2022-05-03 01:21:40|4374.6|4370.6|4374.1|4370.1|4374.6|4370.6|4373.6|4369.6|7
1651540910000|2022-05-03 01:21:50|4373.6|4369.6|4372.1|4368.1|4375.1|4371.1|4371.6|4367.6|12
1651540920000|2022-05-03 01:22:00|4371.6|4367.6|4371.1|4367.1|4372.1|4368.1|4371.1|4367.1|10
1651540930000|2022-05-03 01:22:10|4370.6|4366.6|4370.1|4366.1|4371.1|4367.1|4370.1|4366.1|12
1651540940000|2022-05-03 01:22:20|4370.6|4366.6|4368.1|4364.1|4371.6|4367.6|4368.1|4364.1|15
1651540950000|2022-05-03 01:22:30|4367.6|4363.6|4367.1|4363.1|4367.6|4363.6|4367.1|4363.1|3
1651540960000|2022-05-03 01:22:40|4367.6|4363.6|4368.6|4364.6|4369.1|4365.1|4367.1|4363.1|15
1651540970000|2022-05-03 01:22:50|4368.1|4364.1|4367.1|4363.1|4368.1|4364.1|4366.1|4362.1|15
1651540980000|2022-05-03 01:23:00|4366.6|4362.6|4366.1|4362.1|4366.6|4362.6|4366.1|4362.1|1
1651540990000|2022-05-03 01:23:10|4365.6|4361.6|4366.6|4362.6|4367.1|4363.1|4364.1|4360.1|15
1651541000000|2022-05-03 01:23:20|4367.1|4363.1|4364.1|4360.1|4367.1|4363.1|4363.6|4359.6|1
1651541010000|2022-05-03 01:23:30|4363.6|4359.6|4361.1|4357.1|4363.6|4359.6|4361.1|4357.1|3
1651541020000|2022-05-03 01:23:40|4361.6|4357.6|4363.6|4359.6|4363.6|4359.6|4361.1|4357.1|3
1651541030000|2022-05-03 01:23:50|4363.1|4359.1|4362.1|4358.1|4363.6|4359.6|4361.1|4357.1|4
1651541040000|2022-05-03 01:24:00|4362.6|4358.6|4363.6|4359.6|4363.6|4359.6|4361.6|4357.6|14
1651541050000|2022-05-03 01:24:10|4364.1|4360.1|4363.6|4359.6|4367.1|4363.1|4363.6|4359.6|38
1651541060000|2022-05-03 01:24:20|4362.6|4358.6|4363.6|4359.6|4363.6|4359.6|4361.6|4357.6|9
1651541070000|2022-05-03 01:24:30|4362.6|4358.6|4362.6|4358.6|4364.6|4360.6|4361.1|4357.1|62
1651541080000|2022-05-03 01:24:40|4363.1|4359.1|4364.6|4360.6|4365.1|4361.1|4363.1|4359.1|44
1651541090000|2022-05-03 01:24:50|4365.1|4361.1|4366.1|4362.1|4366.1|4362.1|4364.6|4360.6|11
1651541100000|2022-05-03 01:25:00|4365.6|4361.6|4364.1|4360.1|4365.6|4361.6|4363.6|4359.6|11
1651541110000|2022-05-03 01:25:10|4363.6|4359.6|4363.6|4359.6|4364.6|4360.6|4363.6|4359.6|10
1651541120000|2022-05-03 01:25:20|4364.1|4360.1|4362.6|4358.6|4364.1|4360.1|4362.6|4358.6|2
1651541130000|2022-05-03 01:25:30|4363.1|4359.1|4363.1|4359.1|4363.6|4359.6|4363.1|4359.1|4
1651541140000|2022-05-03 01:25:40|4363.6|4359.6|4364.6|4360.6|4364.6|4360.6|4363.1|4359.1|6
1651541150000|2022-05-03 01:25:50|4364.1|4360.1|4362.6|4358.6|4364.1|4360.1|4362.6|4358.6|2
1651541160000|2022-05-03 01:26:00|4363.1|4359.1|4363.6|4359.6|4363.6|4359.6|4362.6|4358.6|14
1651541170000|2022-05-03 01:26:10|4363.1|4359.1|4363.1|4359.1|4363.6|4359.6|4361.6|4357.6|24
1651541180000|2022-05-03 01:26:20|4362.6|4358.6|4360.6|4356.6|4363.6|4359.6|4360.6|4356.6|7
1651541190000|2022-05-03 01:26:30|4361.1|4357.1|4361.1|4357.1|4361.6|4357.6|4360.1|4356.1|6
1651541200000|2022-05-03 01:26:40|4360.6|4356.6|4360.1|4356.1|4360.6|4356.6|4360.1|4356.1|8
1651541210000|2022-05-03 01:26:50|4361.1|4357.1|4360.1|4356.1|4361.1|4357.1|4360.1|4356.1|42
1651541220000|2022-05-03 01:27:00|4359.6|4355.6|4358.1|4354.1|4360.1|4356.1|4357.1|4353.1|15
1651541230000|2022-05-03 01:27:10|4357.6|4353.6|4352.1|4348.1|4358.6|4354.6|4352.1|4348.1|10
1651541240000|2022-05-03 01:27:20|4353.1|4349.1|4353.1|4349.1|4355.6|4351.6|4352.1|4348.1|16
1651541250000|2022-05-03 01:27:30|4352.6|4348.6|4354.6|4350.6|4354.6|4350.6|4352.6|4348.6|2
1651541260000|2022-05-03 01:27:40|4354.1|4350.1|4356.6|4352.6|4356.6|4352.6|4353.6|4349.6|11
1651541270000|2022-05-03 01:27:50|4356.1|4352.1|4353.6|4349.6|4356.1|4352.1|4353.1|4349.1|5
1651541280000|2022-05-03 01:28:00|4354.1|4350.1|4353.6|4349.6|4354.1|4350.1|4353.1|4349.1|8
1651541290000|2022-05-03 01:28:10|4354.1|4350.1|4352.6|4348.6|4355.1|4351.1|4352.6|4348.6|15
1651541300000|2022-05-03 01:28:20|4351.6|4347.6|4352.1|4348.1|4353.1|4349.1|4351.6|4347.6|5
1651541310000|2022-05-03 01:28:30|4350.1|4346.1|4349.6|4345.6|4350.6|4346.6|4349.1|4345.1|25
1651541320000|2022-05-03 01:28:40|4350.1|4346.1|4350.1|4346.1|4351.6|4347.6|4349.1|4345.1|9
1651541330000|2022-05-03 01:28:50|4349.6|4345.6|4351.6|4347.6|4352.6|4348.6|4349.6|4345.6|10
1651541340000|2022-05-03 01:29:00|4352.1|4348.1|4350.1|4346.1|4352.1|4348.1|4349.1|4345.1|33
1651541350000|2022-05-03 01:29:10|4350.6|4346.6|4351.1|4347.1|4351.1|4347.1|4350.6|4346.6|12
1651541360000|2022-05-03 01:29:20|4351.6|4347.6|4353.6|4349.6|4354.1|4350.1|4351.1|4347.1|8
1651541370000|2022-05-03 01:29:30|4352.6|4348.6|4350.1|4346.1|4353.1|4349.1|4349.1|4345.1|9
1651541380000|2022-05-03 01:29:40|4349.6|4345.6|4353.1|4349.1|4353.1|4349.1|4349.1|4345.1|24
1651541390000|2022-05-03 01:29:50|4352.6|4348.6|4354.1|4350.1|4354.1|4350.1|4352.1|4348.1|5
1651541400000|2022-05-03 01:30:00|4356.6|4352.6|4365.1|4361.1|4366.1|4362.1|4355.1|4351.1|234
1651541410000|2022-05-03 01:30:10|4366.6|4362.6|4364.1|4360.1|4375.1|4371.1|4364.1|4360.1|110
1651541420000|2022-05-03 01:30:20|4367.1|4363.1|4357.6|4353.6|4367.6|4363.6|4354.6|4350.6|118
1651541430000|2022-05-03 01:30:30|4357.1|4353.1|4359.1|4355.1|4363.1|4359.1|4355.1|4351.1|132
1651541440000|2022-05-03 01:30:40|4360.1|4356.1|4369.1|4365.1|4374.1|4370.1|4360.1|4356.1|156
1651541450000|2022-05-03 01:30:50|4370.1|4366.1|4381.6|4377.6|4382.1|4378.1|4370.1|4366.1|99
1651541460000|2022-05-03 01:31:00|4381.1|4377.1|4371.1|4367.1|4381.1|4377.1|4370.6|4366.6|151
1651541470000|2022-05-03 01:31:10|4371.6|4367.6|4364.1|4360.1|4372.6|4368.6|4364.1|4360.1|80
1651541480000|2022-05-03 01:31:20|4363.6|4359.6|4359.6|4355.6|4363.6|4359.6|4357.1|4353.1|77
1651541490000|2022-05-03 01:31:30|4360.1|4356.1|4359.1|4355.1|4366.1|4362.1|4355.1|4351.1|152
1651541500000|2022-05-03 01:31:40|4360.1|4356.1|4357.1|4353.1|4362.1|4358.1|4355.1|4351.1|56
1651541510000|2022-05-03 01:31:50|4356.6|4352.6|4350.1|4346.1|4357.6|4353.6|4347.6|4343.6|120
1651541520000|2022-05-03 01:32:00|4350.6|4346.6|4351.6|4347.6|4352.6|4348.6|4345.1|4341.1|98
1651541530000|2022-05-03 01:32:10|4352.1|4348.1|4345.1|4341.1|4355.6|4351.6|4343.1|4339.1|166
1651541540000|2022-05-03 01:32:20|4346.6|4342.6|4349.1|4345.1|4351.6|4347.6|4345.6|4341.6|94
1651541550000|2022-05-03 01:32:30|4349.6|4345.6|4354.1|4350.1|4359.1|4355.1|4347.6|4343.6|97
1651541560000|2022-05-03 01:32:40|4354.6|4350.6|4364.6|4360.6|4366.1|4362.1|4354.6|4350.6|46
1651541570000|2022-05-03 01:32:50|4364.1|4360.1|4373.6|4369.6|4373.6|4369.6|4364.1|4360.1|46
1651541580000|2022-05-03 01:33:00|4375.1|4371.1|4376.6|4372.6|4377.6|4373.6|4370.6|4366.6|93
1651541590000|2022-05-03 01:33:10|4377.6|4373.6|4375.1|4371.1|4380.1|4376.1|4374.1|4370.1|35
1651541600000|2022-05-03 01:33:20|4374.1|4370.1|4379.1|4375.1|4379.1|4375.1|4372.1|4368.1|47
1651541610000|2022-05-03 01:33:30|4378.6|4374.6|4383.1|4379.1|4383.6|4379.6|4378.6|4374.6|41
1651541620000|2022-05-03 01:33:40|4382.6|4378.6|4380.1|4376.1|4382.6|4378.6|4376.1|4372.1|47
1651541630000|2022-05-03 01:33:50|4379.6|4375.6|4368.1|4364.1|4380.1|4376.1|4367.1|4363.1|64
1651541640000|2022-05-03 01:34:00|4367.6|4363.6|4371.1|4367.1|4371.1|4367.1|4362.1|4358.1|53
1651541650000|2022-05-03 01:34:10|4372.6|4368.6|4372.6|4368.6|4375.1|4371.1|4368.6|4364.6|59
1651541660000|2022-05-03 01:34:20|4373.1|4369.1|4373.6|4369.6|4377.1|4373.1|4373.1|4369.1|41
1651541670000|2022-05-03 01:34:30|4373.1|4369.1|4372.1|4368.1|4373.1|4369.1|4370.1|4366.1|45
1651541680000|2022-05-03 01:34:40|4371.6|4367.6|4368.6|4364.6|4373.6|4369.6|4368.6|4364.6|43
1651541690000|2022-05-03 01:34:50|4367.6|4363.6|4364.1|4360.1|4367.6|4363.6|4362.6|4358.6|41
1651541700000|2022-05-03 01:35:00|4363.6|4359.6|4362.1|4358.1|4364.6|4360.6|4357.6|4353.6|126
1651541710000|2022-05-03 01:35:10|4360.6|4356.6|4365.1|4361.1|4367.6|4363.6|4359.6|4355.6|72
1651541720000|2022-05-03 01:35:20|4365.6|4361.6|4355.1|4351.1|4368.1|4364.1|4355.1|4351.1|72
1651541730000|2022-05-03 01:35:30|4355.6|4351.6|4350.6|4346.6|4355.6|4351.6|4348.6|4344.6|78
1651541740000|2022-05-03 01:35:40|4351.1|4347.1|4347.6|4343.6|4352.6|4348.6|4347.1|4343.1|123
1651541750000|2022-05-03 01:35:50|4348.1|4344.1|4345.1|4341.1|4351.6|4347.6|4344.1|4340.1|77
1651541760000|2022-05-03 01:36:00|4344.6|4340.6|4343.1|4339.1|4347.6|4343.6|4341.6|4337.6|84
1651541770000|2022-05-03 01:36:10|4343.6|4339.6|4337.6|4333.6|4343.6|4339.6|4337.6|4333.6|105
1651541780000|2022-05-03 01:36:20|4336.1|4332.1|4328.1|4324.1|4336.1|4332.1|4326.6|4322.6|76
1651541790000|2022-05-03 01:36:30|4329.6|4325.6|4329.6|4325.6|4329.6|4325.6|4323.6|4319.6|66
1651541800000|2022-05-03 01:36:40|4329.1|4325.1|4327.1|4323.1|4329.6|4325.6|4326.6|4322.6|71
1651541810000|2022-05-03 01:36:50|4327.6|4323.6|4319.6|4315.6|4329.1|4325.1|4319.6|4315.6|95
1651541820000|2022-05-03 01:37:00|4319.1|4315.1|4319.6|4315.6|4322.1|4318.1|4318.6|4314.6|24
1651541830000|2022-05-03 01:37:10|4320.1|4316.1|4327.1|4323.1|4327.6|4323.6|4320.1|4316.1|89
1651541840000|2022-05-03 01:37:20|4327.6|4323.6|4327.1|4323.1|4334.6|4330.6|4326.1|4322.1|89
1651541850000|2022-05-03 01:37:30|4326.6|4322.6|4326.6|4322.6|4330.6|4326.6|4326.6|4322.6|47
1651541860000|2022-05-03 01:37:40|4326.1|4322.1|4319.6|4315.6|4327.1|4323.1|4318.6|4314.6|60
1651541870000|2022-05-03 01:37:50|4319.1|4315.1|4316.1|4312.1|4319.6|4315.6|4314.1|4310.1|47
1651541880000|2022-05-03 01:38:00|4316.6|4312.6|4311.6|4307.6|4316.6|4312.6|4311.6|4307.6|60
1651541890000|2022-05-03 01:38:10|4310.6|4306.6|4319.6|4315.6|4320.6|4316.6|4310.6|4306.6|96
1651541900000|2022-05-03 01:38:20|4318.6|4314.6|4316.1|4312.1|4318.6|4314.6|4312.6|4308.6|104
1651541910000|2022-05-03 01:38:30|4315.1|4311.1|4322.6|4318.6|4322.6|4318.6|4315.1|4311.1|47
1651541920000|2022-05-03 01:38:40|4322.1|4318.1|4321.1|4317.1|4323.1|4319.1|4317.6|4313.6|50
1651541930000|2022-05-03 01:38:50|4320.6|4316.6|4316.1|4312.1|4320.6|4316.6|4316.1|4312.1|19
1651541940000|2022-05-03 01:39:00|4316.6|4312.6|4316.1|4312.1|4318.6|4314.6|4315.6|4311.6|27
1651541950000|2022-05-03 01:39:10|4316.6|4312.6|4314.1|4310.1|4317.6|4313.6|4312.1|4308.1|37
1651541960000|2022-05-03 01:39:20|4315.6|4311.6|4314.6|4310.6|4316.6|4312.6|4314.1|4310.1|51
1651541970000|2022-05-03 01:39:30|4317.1|4313.1|4320.6|4316.6|4322.1|4318.1|4316.6|4312.6|84
1651541980000|2022-05-03 01:39:40|4319.6|4315.6|4317.1|4313.1|4324.6|4320.6|4316.6|4312.6|74
1651541990000|2022-05-03 01:39:50|4316.6|4312.6|4309.6|4305.6|4316.6|4312.6|4309.6|4305.6|110
1651542000000|2022-05-03 01:40:00|4309.1|4305.1|4305.6|4301.6|4310.6|4306.6|4305.6|4301.6|156
1651542010000|2022-05-03 01:40:10|4306.1|4302.1|4306.6|4302.6|4307.1|4303.1|4305.6|4301.6|76
1651542020000|2022-05-03 01:40:20|4306.1|4302.1|4310.1|4306.1|4312.6|4308.6|4306.1|4302.1|108
1651542030000|2022-05-03 01:40:30|4309.6|4305.6|4307.6|4303.6|4309.6|4305.6|4307.1|4303.1|103
1651542040000|2022-05-03 01:40:40|4307.1|4303.1|4306.6|4302.6|4308.6|4304.6|4304.6|4300.6|106
1651542050000|2022-05-03 01:40:50|4306.1|4302.1|4303.6|4299.6|4306.6|4302.6|4303.6|4299.6|99
1651542060000|2022-05-03 01:41:00|4304.1|4300.1|4296.1|4292.1|4304.1|4300.1|4296.1|4292.1|95
1651542070000|2022-05-03 01:41:10|4295.6|4291.6|4293.6|4289.6|4296.6|4292.6|4293.6|4289.6|46
1651542080000|2022-05-03 01:41:20|4292.6|4288.6|4293.1|4289.1|4296.6|4292.6|4291.1|4287.1|137
1651542090000|2022-05-03 01:41:30|4293.6|4289.6|4289.6|4285.6|4293.6|4289.6|4288.6|4284.6|41
1651542100000|2022-05-03 01:41:40|4289.1|4285.1|4283.1|4279.1|4289.1|4285.1|4283.1|4279.1|99
1651542110000|2022-05-03 01:41:50|4283.6|4279.6|4284.6|4280.6|4285.6|4281.6|4283.6|4279.6|80
1651542120000|2022-05-03 01:42:00|4285.1|4281.1|4280.1|4276.1|4286.6|4282.6|4280.1|4276.1|87
1651542130000|2022-05-03 01:42:10|4280.6|4276.6|4281.1|4277.1|4285.6|4281.6|4280.6|4276.6|96
1651542140000|2022-05-03 01:42:20|4280.6|4276.6|4281.1|4277.1|4284.1|4280.1|4280.6|4276.6|64
1651542150000|2022-05-03 01:42:30|4281.6|4277.6|4286.6|4282.6|4286.6|4282.6|4280.1|4276.1|59
1651542160000|2022-05-03 01:42:40|4287.6|4283.6|4302.1|4298.1|4302.6|4298.6|4287.6|4283.6|106
1651542170000|2022-05-03 01:42:50|4301.6|4297.6|4301.1|4297.1|4304.6|4300.6|4299.1|4295.1|67
1651542180000|2022-05-03 01:43:00|4300.6|4296.6|4290.1|4286.1|4300.6|4296.6|4289.1|4285.1|76
1651542190000|2022-05-03 01:43:10|4290.6|4286.6|4288.1|4284.1|4291.6|4287.6|4287.6|4283.6|59
1651542200000|2022-05-03 01:43:20|4288.6|4284.6|4287.6|4283.6|4288.6|4284.6|4285.6|4281.6|34
1651542210000|2022-05-03 01:43:30|4287.1|4283.1|4291.1|4287.1|4292.1|4288.1|4287.1|4283.1|55
1651542220000|2022-05-03 01:43:40|4290.6|4286.6|4290.6|4286.6|4293.6|4289.6|4290.1|4286.1|44
1651542230000|2022-05-03 01:43:50|4289.6|4285.6|4286.6|4282.6|4290.6|4286.6|4286.6|4282.6|57
1651542240000|2022-05-03 01:44:00|4285.6|4281.6|4284.1|4280.1|4288.6|4284.6|4284.1|4280.1|37
1651542250000|2022-05-03 01:44:10|4283.1|4279.1|4277.6|4273.6|4283.6|4279.6|4277.6|4273.6|44
1651542260000|2022-05-03 01:44:20|4278.6|4274.6|4275.6|4271.6|4278.6|4274.6|4273.6|4269.6|89
1651542270000|2022-05-03 01:44:30|4276.1|4272.1|4273.6|4269.6|4282.6|4278.6|4273.1|4269.1|135
1651542280000|2022-05-03 01:44:40|4272.6|4268.6|4270.6|4266.6|4273.6|4269.6|4269.6|4265.6|59
1651542290000|2022-05-03 01:44:50|4270.1|4266.1|4279.1|4275.1|4280.6|4276.6|4270.1|4266.1|63
1651542300000|2022-05-03 01:45:00|4278.1|4274.1|4275.6|4271.6|4281.1|4277.1|4275.1|4271.1|67
1651542310000|2022-05-03 01:45:10|4276.1|4272.1|4272.1|4268.1|4276.1|4272.1|4271.6|4267.6|41
1651542320000|2022-05-03 01:45:20|4271.1|4267.1|4268.6|4264.6|4273.1|4269.1|4268.6|4264.6|47
1651542330000|2022-05-03 01:45:30|4269.1|4265.1|4276.6|4272.6|4276.6|4272.6|4269.1|4265.1|64
1651542340000|2022-05-03 01:45:40|4278.1|4274.1|4276.6|4272.6|4278.1|4274.1|4274.6|4270.6|33
1651542350000|2022-05-03 01:45:50|4277.1|4273.1|4282.6|4278.6|4283.6|4279.6|4276.6|4272.6|67
1651542360000|2022-05-03 01:46:00|4282.1|4278.1|4284.6|4280.6|4287.6|4283.6|4279.1|4275.1|65
1651542370000|2022-05-03 01:46:10|4285.1|4281.1|4289.6|4285.6|4290.1|4286.1|4284.6|4280.6|83
1651542380000|2022-05-03 01:46:20|4290.1|4286.1|4285.6|4281.6|4291.1|4287.1|4284.6|4280.6|62
1651542390000|2022-05-03 01:46:30|4283.6|4279.6|4280.6|4276.6|4283.6|4279.6|4279.6|4275.6|33
1651542400000|2022-05-03 01:46:40|4279.6|4275.6|4280.6|4276.6|4281.1|4277.1|4277.6|4273.6|69
1651542410000|2022-05-03 01:46:50|4280.1|4276.1|4281.6|4277.6|4283.1|4279.1|4277.6|4273.6|65
1651542420000|2022-05-03 01:47:00|4282.6|4278.6|4292.6|4288.6|4292.6|4288.6|4279.6|4275.6|62
1651542430000|2022-05-03 01:47:10|4292.1|4288.1|4301.6|4297.6|4301.6|4297.6|4292.1|4288.1|63
1651542440000|2022-05-03 01:47:20|4301.1|4297.1|4307.1|4303.1|4307.1|4303.1|4301.1|4297.1|56
1651542450000|2022-05-03 01:47:30|4307.6|4303.6|4319.1|4315.1|4319.1|4315.1|4307.1|4303.1|69
1651542460000|2022-05-03 01:47:40|4318.1|4314.1|4327.6|4323.6|4329.1|4325.1|4318.1|4314.1|114
1651542470000|2022-05-03 01:47:50|4328.1|4324.1|4335.6|4331.6|4335.6|4331.6|4327.1|4323.1|114
1651542480000|2022-05-03 01:48:00|4336.1|4332.1|4337.1|4333.1|4340.1|4336.1|4332.6|4328.6|175
1651542490000|2022-05-03 01:48:10|4336.1|4332.1|4337.1|4333.1|4340.1|4336.1|4331.6|4327.6|93
1651542500000|2022-05-03 01:48:20|4339.1|4335.1|4346.1|4342.1|4346.6|4342.6|4337.1|4333.1|89
1651542510000|2022-05-03 01:48:30|4346.6|4342.6|4350.1|4346.1|4350.6|4346.6|4342.1|4338.1|70
1651542520000|2022-05-03 01:48:40|4350.6|4346.6|4358.1|4354.1|4360.1|4356.1|4350.6|4346.6|121
1651542530000|2022-05-03 01:48:50|4358.6|4354.6|4367.6|4363.6|4368.1|4364.1|4357.6|4353.6|58
1651542540000|2022-05-03 01:49:00|4368.1|4364.1|4365.6|4361.6|4372.6|4368.6|4361.6|4357.6|132
1651542550000|2022-05-03 01:49:10|4366.6|4362.6|4367.1|4363.1|4373.1|4369.1|4357.6|4353.6|165
1651542560000|2022-05-03 01:49:20|4367.6|4363.6|4365.1|4361.1|4373.1|4369.1|4365.1|4361.1|141
1651542570000|2022-05-03 01:49:30|4363.1|4359.1|4371.6|4367.6|4372.1|4368.1|4363.1|4359.1|60
1651542580000|2022-05-03 01:49:40|4372.6|4368.6|4370.1|4366.1|4379.1|4375.1|4370.1|4366.1|137
1651542590000|2022-05-03 01:49:50|4371.1|4367.1|4378.1|4374.1|4378.6|4374.6|4370.6|4366.6|71
1651542600000|2022-05-03 01:50:00|4377.6|4373.6|4384.6|4380.6|4388.1|4384.1|4377.6|4373.6|114
1651542610000|2022-05-03 01:50:10|4384.1|4380.1|4388.1|4384.1|4389.6|4385.6|4383.6|4379.6|78
1651542620000|2022-05-03 01:50:20|4389.1|4385.1|4397.1|4393.1|4397.6|4393.6|4387.1|4383.1|75
1651542630000|2022-05-03 01:50:30|4399.6|4395.6|4403.6|4399.6|4403.6|4399.6|4395.6|4391.6|74
1651542640000|2022-05-03 01:50:40|4403.1|4399.1|4409.1|4405.1|4415.1|4411.1|4402.1|4398.1|227
1651542650000|2022-05-03 01:50:50|4410.1|4406.1|4413.6|4409.6|4415.6|4411.6|4408.6|4404.6|101
1651542660000|2022-05-03 01:51:00|4414.6|4410.6|4408.6|4404.6|4415.1|4411.1|4405.1|4401.1|161
1651542670000|2022-05-03 01:51:10|4406.6|4402.6|4410.1|4406.1|4413.1|4409.1|4405.6|4401.6|78
1651542680000|2022-05-03 01:51:20|4410.6|4406.6|4412.6|4408.6|4414.1|4410.1|4409.6|4405.6|66
1651542690000|2022-05-03 01:51:30|4411.6|4407.6|4406.1|4402.1|4411.6|4407.6|4401.6|4397.6|124
1651542700000|2022-05-03 01:51:40|4404.1|4400.1|4403.1|4399.1|4406.6|4402.6|4399.1|4395.1|99
1651542710000|2022-05-03 01:51:50|4403.6|4399.6|4407.6|4403.6|4411.1|4407.1|4403.6|4399.6|82
1651542720000|2022-05-03 01:52:00|4409.6|4405.6|4408.1|4404.1|4414.6|4410.6|4407.6|4403.6|135
1651542730000|2022-05-03 01:52:10|4409.1|4405.1|4405.6|4401.6|4416.1|4412.1|4405.6|4401.6|121
1651542740000|2022-05-03 01:52:20|4404.1|4400.1|4398.6|4394.6|4406.1|4402.1|4396.6|4392.6|83
1651542750000|2022-05-03 01:52:30|4398.1|4394.1|4398.6|4394.6|4400.6|4396.6|4395.1|4391.1|71
1651542760000|2022-05-03 01:52:40|4397.6|4393.6|4391.6|4387.6|4397.6|4393.6|4391.6|4387.6|134
1651542770000|2022-05-03 01:52:50|4393.6|4389.6|4405.1|4401.1|4405.1|4401.1|4393.6|4389.6|136
1651542780000|2022-05-03 01:53:00|4406.1|4402.1|4403.1|4399.1|4408.6|4404.6|4402.1|4398.1|155
1651542790000|2022-05-03 01:53:10|4405.6|4401.6|4414.6|4410.6|4414.6|4410.6|4404.1|4400.1|142
1651542800000|2022-05-03 01:53:20|4413.6|4409.6|4412.6|4408.6|4417.6|4413.6|4411.6|4407.6|56
1651542810000|2022-05-03 01:53:30|4413.6|4409.6|4410.1|4406.1|4415.6|4411.6|4409.1|4405.1|39
1651542820000|2022-05-03 01:53:40|4411.1|4407.1|4402.1|4398.1|4412.1|4408.1|4401.1|4397.1|44
1651542830000|2022-05-03 01:53:50|4402.6|4398.6|4403.1|4399.1|4405.1|4401.1|4401.1|4397.1|70
1651542840000|2022-05-03 01:54:00|4402.1|4398.1|4402.6|4398.6|4405.1|4401.1|4400.1|4396.1|48
1651542850000|2022-05-03 01:54:10|4401.6|4397.6|4401.6|4397.6|4405.1|4401.1|4399.6|4395.6|22
1651542860000|2022-05-03 01:54:20|4401.1|4397.1|4399.6|4395.6|4402.6|4398.6|4396.6|4392.6|81
1651542870000|2022-05-03 01:54:30|4400.1|4396.1|4399.6|4395.6|4402.1|4398.1|4399.1|4395.1|29
1651542880000|2022-05-03 01:54:40|4399.1|4395.1|4393.1|4389.1|4399.6|4395.6|4393.1|4389.1|24
1651542890000|2022-05-03 01:54:50|4392.6|4388.6|4397.6|4393.6|4400.6|4396.6|4392.6|4388.6|42
1651542900000|2022-05-03 01:55:00|4397.1|4393.1|4398.1|4394.1|4401.1|4397.1|4391.6|4387.6|67
1651542910000|2022-05-03 01:55:10|4397.6|4393.6|4401.1|4397.1|4401.1|4397.1|4395.1|4391.1|26
1651542920000|2022-05-03 01:55:20|4400.1|4396.1|4400.6|4396.6|4403.1|4399.1|4397.6|4393.6|34
1651542930000|2022-05-03 01:55:30|4401.6|4397.6|4398.1|4394.1|4402.6|4398.6|4398.1|4394.1|18
1651542940000|2022-05-03 01:55:40|4399.1|4395.1|4401.1|4397.1|4403.6|4399.6|4398.6|4394.6|12
1651542950000|2022-05-03 01:55:50|4400.6|4396.6|4404.1|4400.1|4404.1|4400.1|4400.6|4396.6|32
1651542960000|2022-05-03 01:56:00|4403.6|4399.6|4411.1|4407.1|4412.1|4408.1|4403.6|4399.6|22
1651542970000|2022-05-03 01:56:10|4411.6|4407.6|4407.1|4403.1|4412.6|4408.6|4406.6|4402.6|15
1651542980000|2022-05-03 01:56:20|4406.6|4402.6|4407.6|4403.6|4408.1|4404.1|4406.1|4402.1|11
1651542990000|2022-05-03 01:56:30|4408.1|4404.1|4408.1|4404.1|4411.1|4407.1|4408.1|4404.1|14
1651543000000|2022-05-03 01:56:40|4407.6|4403.6|4407.6|4403.6|4408.1|4404.1|4406.1|4402.1|23
1651543010000|2022-05-03 01:56:50|4408.1|4404.1|4402.6|4398.6|4409.1|4405.1|4402.1|4398.1|33
1651543020000|2022-05-03 01:57:00|4402.1|4398.1|4398.6|4394.6|4403.6|4399.6|4398.6|4394.6|59
1651543030000|2022-05-03 01:57:10|4398.1|4394.1|4398.1|4394.1|4398.1|4394.1|4394.6|4390.6|43
1651543040000|2022-05-03 01:57:20|4396.6|4392.6|4396.6|4392.6|4397.6|4393.6|4394.1|4390.1|24
1651543050000|2022-05-03 01:57:30|4398.1|4394.1|4396.1|4392.1|4398.1|4394.1|4393.6|4389.6|24
1651543060000|2022-05-03 01:57:40|4396.6|4392.6|4404.6|4400.6|4404.6|4400.6|4396.6|4392.6|56
1651543070000|2022-05-03 01:57:50|4406.1|4402.1|4414.6|4410.6|4417.1|4413.1|4406.1|4402.1|57
1651543080000|2022-05-03 01:58:00|4414.1|4410.1|4416.1|4412.1|4418.1|4414.1|4411.6|4407.6|34
1651543090000|2022-05-03 01:58:10|4416.6|4412.6|4416.6|4412.6|4418.6|4414.6|4415.6|4411.6|23
1651543100000|2022-05-03 01:58:20|4416.1|4412.1|4412.1|4408.1|4418.1|4414.1|4412.1|4408.1|18
1651543110000|2022-05-03 01:58:30|4411.6|4407.6|4410.6|4406.6|4411.6|4407.6|4407.6|4403.6|23
1651543120000|2022-05-03 01:58:40|4410.1|4406.1|4407.1|4403.1|4411.1|4407.1|4407.1|4403.1|16
1651543130000|2022-05-03 01:58:50|4406.6|4402.6|4412.1|4408.1|4413.1|4409.1|4404.6|4400.6|29
1651543140000|2022-05-03 01:59:00|4411.6|4407.6|4414.6|4410.6|4414.6|4410.6|4409.6|4405.6|14
1651543150000|2022-05-03 01:59:10|4415.1|4411.1|4419.1|4415.1|4419.1|4415.1|4415.1|4411.1|18
1651543160000|2022-05-03 01:59:20|4420.1|4416.1|4422.1|4418.1|4422.1|4418.1|4417.1|4413.1|16
1651543170000|2022-05-03 01:59:30|4422.6|4418.6|4428.6|4424.6|4429.1|4425.1|4421.6|4417.6|48
1651543180000|2022-05-03 01:59:40|4428.1|4424.1|4431.6|4427.6|4432.6|4428.6|4428.1|4424.1|40
1651543190000|2022-05-03 01:59:50|4431.1|4427.1|4429.1|4425.1|4432.6|4428.6|4427.1|4423.1|83
1651543200000|2022-05-03 02:00:00|4428.6|4424.6|4417.6|4413.6|4428.6|4424.6|4416.6|4412.6|94
1651543210000|2022-05-03 02:00:10|4416.6|4412.6|4416.6|4412.6|4417.6|4413.6|4409.1|4405.1|125
1651543220000|2022-05-03 02:00:20|4416.1|4412.1|4428.6|4424.6|4428.6|4424.6|4416.1|4412.1|144
1651543230000|2022-05-03 02:00:30|4429.6|4425.6|4424.6|4420.6|4430.6|4426.6|4424.1|4420.1|55
1651543240000|2022-05-03 02:00:40|4423.1|4419.1|4422.1|4418.1|4423.1|4419.1|4418.1|4414.1|44
1651543250000|2022-05-03 02:00:50|4421.6|4417.6|4423.6|4419.6|4425.1|4421.1|4421.6|4417.6|16
1651543260000|2022-05-03 02:01:00|4422.6|4418.6|4423.6|4419.6|4427.6|4423.6|4421.6|4417.6|118
1651543270000|2022-05-03 02:01:10|4424.1|4420.1|4426.1|4422.1|4428.6|4424.6|4424.1|4420.1|19
1651543280000|2022-05-03 02:01:20|4426.6|4422.6|4427.1|4423.1|4428.1|4424.1|4424.6|4420.6|32
1651543290000|2022-05-03 02:01:30|4428.1|4424.1|4427.6|4423.6|4428.1|4424.1|4424.6|4420.6|27
1651543300000|2022-05-03 02:01:40|4428.1|4424.1|4428.1|4424.1|4429.1|4425.1|4425.1|4421.1|35
1651543310000|2022-05-03 02:01:50|4427.6|4423.6|4427.6|4423.6|4428.6|4424.6|4425.1|4421.1|17
1651543320000|2022-05-03 02:02:00|4427.1|4423.1|4434.1|4430.1|4434.6|4430.6|4425.6|4421.6|76
1651543330000|2022-05-03 02:02:10|4433.6|4429.6|4445.1|4441.1|4445.6|4441.6|4433.6|4429.6|62
1651543340000|2022-05-03 02:02:20|4445.6|4441.6|4444.6|4440.6|4448.6|4444.6|4443.6|4439.6|72
1651543350000|2022-05-03 02:02:30|4445.1|4441.1|4447.1|4443.1|4448.6|4444.6|4443.1|4439.1|21
1651543360000|2022-05-03 02:02:40|4446.1|4442.1|4447.1|4443.1|4447.6|4443.6|4444.1|4440.1|14
1651543370000|2022-05-03 02:02:50|4447.6|4443.6|4452.6|4448.6|4453.6|4449.6|4446.6|4442.6|66
1651543380000|2022-05-03 02:03:00|4453.1|4449.1|4454.1|4450.1|4456.1|4452.1|4452.1|4448.1|13
1651543390000|2022-05-03 02:03:10|4454.6|4450.6|4462.1|4458.1|4462.1|4458.1|4454.1|4450.1|33
1651543400000|2022-05-03 02:03:20|4461.1|4457.1|4461.6|4457.6|4464.1|4460.1|4461.1|4457.1|13
1651543410000|2022-05-03 02:03:30|4462.1|4458.1|4452.1|4448.1|4462.1|4458.1|4450.1|4446.1|105
1651543420000|2022-05-03 02:03:40|4452.6|4448.6|4458.1|4454.1|4458.1|4454.1|4452.6|4448.6|18
1651543430000|2022-05-03 02:03:50|4459.6|4455.6|4460.1|4456.1|4461.1|4457.1|4458.1|4454.1|37
1651543440000|2022-05-03 02:04:00|4459.1|4455.1|4456.1|4452.1|4460.1|4456.1|4454.6|4450.6|47
1651543450000|2022-05-03 02:04:10|4456.6|4452.6|4454.6|4450.6|4457.1|4453.1|4452.1|4448.1|42
1651543460000|2022-05-03 02:04:20|4454.1|4450.1|4453.1|4449.1|4454.6|4450.6|4452.6|4448.6|43
1651543470000|2022-05-03 02:04:30|4453.6|4449.6|4449.1|4445.1|4454.1|4450.1|4448.1|4444.1|49
1651543480000|2022-05-03 02:04:40|4448.6|4444.6|4456.6|4452.6|4457.1|4453.1|4448.1|4444.1|49
1651543490000|2022-05-03 02:04:50|4456.1|4452.1|4459.1|4455.1|4464.6|4460.6|4455.6|4451.6|98
1651543500000|2022-05-03 02:05:00|4456.1|4452.1|4446.1|4442.1|4457.6|4453.6|4444.1|4440.1|111
1651543510000|2022-05-03 02:05:10|4445.6|4441.6|4442.1|4438.1|4445.6|4441.6|4440.6|4436.6|39
1651543520000|2022-05-03 02:05:20|4441.1|4437.1|4436.1|4432.1|4441.6|4437.6|4435.1|4431.1|35
1651543530000|2022-05-03 02:05:30|4435.6|4431.6|4434.6|4430.6|4437.1|4433.1|4434.1|4430.1|73
1651543540000|2022-05-03 02:05:40|4434.1|4430.1|4432.1|4428.1|4434.1|4430.1|4430.1|4426.1|36
1651543550000|2022-05-03 02:05:50|4431.6|4427.6|4427.6|4423.6|4431.6|4427.6|4425.1|4421.1|39
1651543560000|2022-05-03 02:06:00|4427.1|4423.1|4425.6|4421.6|4428.6|4424.6|4425.6|4421.6|25
1651543570000|2022-05-03 02:06:10|4426.6|4422.6|4426.6|4422.6|4426.6|4422.6|4424.1|4420.1|26
1651543580000|2022-05-03 02:06:20|4427.1|4423.1|4424.6|4420.6|4427.1|4423.1|4424.1|4420.1|32
1651543590000|2022-05-03 02:06:30|4425.1|4421.1|4427.6|4423.6|4427.6|4423.6|4425.1|4421.1|37
1651543600000|2022-05-03 02:06:40|4428.1|4424.1|4427.6|4423.6|4429.6|4425.6|4427.1|4423.1|43
1651543610000|2022-05-03 02:06:50|4428.1|4424.1|4426.6|4422.6|4428.1|4424.1|4425.6|4421.6|29
1651543620000|2022-05-03 02:07:00|4425.6|4421.6|4422.6|4418.6|4425.6|4421.6|4421.6|4417.6|63
1651543630000|2022-05-03 02:07:10|4422.1|4418.1|4418.6|4414.6|4422.1|4418.1|4418.6|4414.6|75
1651543640000|2022-05-03 02:07:20|4419.1|4415.1|4411.1|4407.1|4419.1|4415.1|4411.1|4407.1|46
1651543650000|2022-05-03 02:07:30|4410.6|4406.6|4406.6|4402.6|4411.1|4407.1|4406.6|4402.6|42
1651543660000|2022-05-03 02:07:40|4406.1|4402.1|4401.6|4397.6|4406.1|4402.1|4401.1|4397.1|39
1651543670000|2022-05-03 02:07:50|4402.1|4398.1|4408.1|4404.1|4409.6|4405.6|4401.6|4397.6|173
1651543680000|2022-05-03 02:08:00|4407.6|4403.6|4412.6|4408.6|4413.6|4409.6|4406.1|4402.1|72
1651543690000|2022-05-03 02:08:10|4413.1|4409.1|4411.6|4407.6|4414.6|4410.6|4410.6|4406.6|26
1651543700000|2022-05-03 02:08:20|4412.6|4408.6|4414.1|4410.1|4416.1|4412.1|4412.1|4408.1|29
1651543710000|2022-05-03 02:08:30|4414.6|4410.6|4413.6|4409.6|4414.6|4410.6|4411.6|4407.6|23
1651543720000|2022-05-03 02:08:40|4413.1|4409.1|4415.1|4411.1|4416.6|4412.6|4412.6|4408.6|19
1651543730000|2022-05-03 02:08:50|4414.6|4410.6|4408.1|4404.1|4415.1|4411.1|4408.1|4404.1|52
1651543740000|2022-05-03 02:09:00|4407.1|4403.1|4405.1|4401.1|4407.1|4403.1|4402.1|4398.1|45
1651543750000|2022-05-03 02:09:10|4405.6|4401.6|4403.6|4399.6|4407.6|4403.6|4403.1|4399.1|18
1651543760000|2022-05-03 02:09:20|4404.1|4400.1|4407.6|4403.6|4410.1|4406.1|4403.6|4399.6|56
1651543770000|2022-05-03 02:09:30|4408.1|4404.1|4406.6|4402.6|4409.6|4405.6|4404.6|4400.6|31
1651543780000|2022-05-03 02:09:40|4407.1|4403.1|4403.1|4399.1|4408.1|4404.1|4403.1|4399.1|21
1651543790000|2022-05-03 02:09:50|4404.1|4400.1|4399.1|4395.1|4404.1|4400.1|4395.6|4391.6|67
1651543800000|2022-05-03 02:10:00|4397.6|4393.6|4398.1|4394.1|4400.1|4396.1|4397.6|4393.6|47
1651543810000|2022-05-03 02:10:10|4397.6|4393.6|4400.1|4396.1|4400.6|4396.6|4397.1|4393.1|16
1651543820000|2022-05-03 02:10:20|4400.6|4396.6|4400.1|4396.1|4403.1|4399.1|4400.1|4396.1|34
1651543830000|2022-05-03 02:10:30|4400.6|4396.6|4399.1|4395.1|4400.6|4396.6|4399.1|4395.1|21
1651543840000|2022-05-03 02:10:40|4398.6|4394.6|4398.1|4394.1|4399.6|4395.6|4395.1|4391.1|48
1651543850000|2022-05-03 02:10:50|4397.6|4393.6|4402.1|4398.1|4404.1|4400.1|4397.1|4393.1|38
1651543860000|2022-05-03 02:11:00|4402.6|4398.6|4408.6|4404.6|4408.6|4404.6|4401.6|4397.6|41
1651543870000|2022-05-03 02:11:10|4409.1|4405.1|4415.1|4411.1|4416.6|4412.6|4409.1|4405.1|44
1651543880000|2022-05-03 02:11:20|4415.6|4411.6|4412.1|4408.1|4417.1|4413.1|4411.1|4407.1|39
1651543890000|2022-05-03 02:11:30|4411.1|4407.1|4407.1|4403.1|4411.1|4407.1|4406.1|4402.1|33
1651543900000|2022-05-03 02:11:40|4407.6|4403.6|4402.1|4398.1|4407.6|4403.6|4401.6|4397.6|15
1651543910000|2022-05-03 02:11:50|4401.6|4397.6|4405.6|4401.6|4405.6|4401.6|4401.1|4397.1|42
1651543920000|2022-05-03 02:12:00|4405.1|4401.1|4412.6|4408.6|4413.6|4409.6|4403.6|4399.6|44
1651543930000|2022-05-03 02:12:10|4413.1|4409.1|4412.6|4408.6|4414.1|4410.1|4412.6|4408.6|16
1651543940000|2022-05-03 02:12:20|4411.6|4407.6|4401.6|4397.6|4411.6|4407.6|4401.1|4397.1|50
1651543950000|2022-05-03 02:12:30|4402.1|4398.1|4408.1|4404.1|4409.1|4405.1|4401.6|4397.6|48
1651543960000|2022-05-03 02:12:40|4408.6|4404.6|4409.1|4405.1|4409.1|4405.1|4408.1|4404.1|7
1651543970000|2022-05-03 02:12:50|4408.6|4404.6|4404.6|4400.6|4408.6|4404.6|4404.6|4400.6|37
1651543980000|2022-05-03 02:13:00|4405.1|4401.1|4399.6|4395.6|4405.1|4401.1|4399.1|4395.1|38
1651543990000|2022-05-03 02:13:10|4398.6|4394.6|4396.1|4392.1|4399.1|4395.1|4396.1|4392.1|11
1651544000000|2022-05-03 02:13:20|4395.6|4391.6|4396.1|4392.1|4399.6|4395.6|4395.1|4391.1|109
1651544010000|2022-05-03 02:13:30|4395.6|4391.6|4400.1|4396.1|4404.1|4400.1|4395.6|4391.6|57
1651544020000|2022-05-03 02:13:40|4400.6|4396.6|4396.6|4392.6|4400.6|4396.6|4396.6|4392.6|24
1651544030000|2022-05-03 02:13:50|4396.1|4392.1|4395.6|4391.6|4397.6|4393.6|4394.6|4390.6|23
1651544040000|2022-05-03 02:14:00|4395.1|4391.1|4397.1|4393.1|4398.6|4394.6|4394.1|4390.1|16
1651544050000|2022-05-03 02:14:10|4396.6|4392.6|4397.6|4393.6|4399.1|4395.1|4396.6|4392.6|8
1651544060000|2022-05-03 02:14:20|4397.1|4393.1|4394.6|4390.6|4397.1|4393.1|4394.1|4390.1|9
1651544070000|2022-05-03 02:14:30|4394.1|4390.1|4393.1|4389.1|4394.6|4390.6|4392.6|4388.6|10
1651544080000|2022-05-03 02:14:40|4392.6|4388.6|4393.6|4389.6|4394.6|4390.6|4390.6|4386.6|22
1651544090000|2022-05-03 02:14:50|4393.1|4389.1|4398.6|4394.6|4400.1|4396.1|4393.1|4389.1|37
1651544100000|2022-05-03 02:15:00|4398.1|4394.1|4402.6|4398.6|4404.1|4400.1|4398.1|4394.1|25
1651544110000|2022-05-03 02:15:10|4401.6|4397.6|4404.6|4400.6|4405.6|4401.6|4401.6|4397.6|13
1651544120000|2022-05-03 02:15:20|4405.1|4401.1|4408.6|4404.6|4408.6|4404.6|4404.1|4400.1|15
1651544130000|2022-05-03 02:15:30|4408.1|4404.1|4408.6|4404.6|4409.1|4405.1|4405.6|4401.6|21
1651544140000|2022-05-03 02:15:40|4408.1|4404.1|4406.6|4402.6|4408.1|4404.1|4403.6|4399.6|13
1651544150000|2022-05-03 02:15:50|4406.1|4402.1|4408.1|4404.1|4408.1|4404.1|4404.1|4400.1|16
1651544160000|2022-05-03 02:16:00|4406.6|4402.6|4410.6|4406.6|4410.6|4406.6|4406.1|4402.1|20
1651544170000|2022-05-03 02:16:10|4411.1|4407.1|4414.6|4410.6|4415.6|4411.6|4411.1|4407.1|11
1651544180000|2022-05-03 02:16:20|4414.1|4410.1|4422.1|4418.1|4422.6|4418.6|4414.1|4410.1|42
1651544190000|2022-05-03 02:16:30|4425.1|4421.1|4424.1|4420.1|4426.6|4422.6|4423.1|4419.1|41
1651544200000|2022-05-03 02:16:40|4421.1|4417.1|4426.1|4422.1|4426.6|4422.6|4421.1|4417.1|40
1651544210000|2022-05-03 02:16:50|4426.6|4422.6|4425.6|4421.6|4427.1|4423.1|4425.1|4421.1|15
1651544220000|2022-05-03 02:17:00|4425.1|4421.1|4416.6|4412.6|4425.1|4421.1|4416.6|4412.6|32
1651544230000|2022-05-03 02:17:10|4417.1|4413.1|4415.1|4411.1|4417.1|4413.1|4415.1|4411.1|21
1651544240000|2022-05-03 02:17:20|4414.6|4410.6|4414.1|4410.1|4414.6|4410.6|4413.1|4409.1|6
1651544250000|2022-05-03 02:17:30|4413.6|4409.6|4417.1|4413.1|4417.1|4413.1|4413.1|4409.1|14
1651544260000|2022-05-03 02:17:40|4417.6|4413.6|4423.6|4419.6|4423.6|4419.6|4417.6|4413.6|25
1651544270000|2022-05-03 02:17:50|4423.1|4419.1|4423.6|4419.6|4425.1|4421.1|4422.6|4418.6|16
1651544280000|2022-05-03 02:18:00|4422.6|4418.6|4428.1|4424.1|4428.6|4424.6|4422.1|4418.1|21
1651544290000|2022-05-03 02:18:10|4428.6|4424.6|4432.1|4428.1|4435.6|4431.6|4428.6|4424.6|67
1651544300000|2022-05-03 02:18:20|4431.6|4427.6|4429.1|4425.1|4431.6|4427.6|4428.1|4424.1|18
1651544310000|2022-05-03 02:18:30|4428.6|4424.6|4430.1|4426.1|4433.1|4429.1|4428.1|4424.1|12
1651544320000|2022-05-03 02:18:40|4429.6|4425.6|4430.1|4426.1|4430.1|4426.1|4427.6|4423.6|8
1651544330000|2022-05-03 02:18:50|4430.6|4426.6|4432.6|4428.6|4432.6|4428.6|4429.6|4425.6|11
1651544340000|2022-05-03 02:19:00|4432.1|4428.1|4429.1|4425.1|4432.1|4428.1|4429.1|4425.1|11
1651544350000|2022-05-03 02:19:10|4428.6|4424.6|4432.1|4428.1|4432.1|4428.1|4427.1|4423.1|22
1651544360000|2022-05-03 02:19:20|4431.6|4427.6|4435.1|4431.1|4435.1|4431.1|4431.6|4427.6|22
1651544370000|2022-05-03 02:19:30|4435.6|4431.6|4438.1|4434.1|4438.1|4434.1|4435.6|4431.6|12
1651544380000|2022-05-03 02:19:40|4438.6|4434.6|4439.1|4435.1|4439.1|4435.1|4438.1|4434.1|21
1651544390000|2022-05-03 02:19:50|4439.6|4435.6|4443.6|4439.6|4444.1|4440.1|4439.6|4435.6|23
1651544400000|2022-05-03 02:20:00|4443.1|4439.1|4440.6|4436.6|4443.1|4439.1|4439.1|4435.1|17
1651544410000|2022-05-03 02:20:10|4441.6|4437.6|4442.1|4438.1|4442.6|4438.6|4439.6|4435.6|18
1651544420000|2022-05-03 02:20:20|4441.6|4437.6|4439.1|4435.1|4441.6|4437.6|4437.1|4433.1|23
1651544430000|2022-05-03 02:20:30|4438.6|4434.6|4433.1|4429.1|4440.6|4436.6|4433.1|4429.1|29
1651544440000|2022-05-03 02:20:40|4433.6|4429.6|4430.1|4426.1|4433.6|4429.6|4430.1|4426.1|24
1651544450000|2022-05-03 02:20:50|4430.6|4426.6|4424.1|4420.1|4430.6|4426.6|4423.6|4419.6|37
1651544460000|2022-05-03 02:21:00|4423.6|4419.6|4425.6|4421.6|4426.6|4422.6|4423.6|4419.6|62
1651544470000|2022-05-03 02:21:10|4426.1|4422.1|4424.6|4420.6|4427.6|4423.6|4423.1|4419.1|44
1651544480000|2022-05-03 02:21:20|4423.6|4419.6|4425.1|4421.1|4425.1|4421.1|4422.6|4418.6|27
1651544490000|2022-05-03 02:21:30|4424.6|4420.6|4432.6|4428.6|4432.6|4428.6|4424.6|4420.6|31
1651544500000|2022-05-03 02:21:40|4432.1|4428.1|4431.1|4427.1|4432.1|4428.1|4430.6|4426.6|22
1651544510000|2022-05-03 02:21:50|4430.6|4426.6|4429.6|4425.6|4430.6|4426.6|4428.6|4424.6|10
1651544520000|2022-05-03 02:22:00|4430.1|4426.1|4432.6|4428.6|4432.6|4428.6|4429.1|4425.1|12
1651544530000|2022-05-03 02:22:10|4433.6|4429.6|4432.1|4428.1|4434.6|4430.6|4432.1|4428.1|45
1651544540000|2022-05-03 02:22:20|4432.6|4428.6|4432.1|4428.1|4433.6|4429.6|4432.1|4428.1|13
1651544550000|2022-05-03 02:22:30|4432.6|4428.6|4433.6|4429.6|4434.1|4430.1|4431.6|4427.6|19
1651544560000|2022-05-03 02:22:40|4434.1|4430.1|4429.1|4425.1|4434.1|4430.1|4427.6|4423.6|17
1651544570000|2022-05-03 02:22:50|4428.6|4424.6|4427.6|4423.6|4429.1|4425.1|4427.1|4423.1|4
1651544580000|2022-05-03 02:23:00|4426.1|4422.1|4420.1|4416.1|4426.1|4422.1|4418.6|4414.6|24
1651544590000|2022-05-03 02:23:10|4419.6|4415.6|4419.6|4415.6|4421.1|4417.1|4419.1|4415.1|5
1651544600000|2022-05-03 02:23:20|4419.1|4415.1|4420.1|4416.1|4421.6|4417.6|4417.6|4413.6|16
1651544610000|2022-05-03 02:23:30|4420.6|4416.6|4420.1|4416.1|4422.1|4418.1|4419.6|4415.6|4
1651544620000|2022-05-03 02:23:40|4419.6|4415.6|4418.1|4414.1|4420.1|4416.1|4417.6|4413.6|5
1651544630000|2022-05-03 02:23:50|4417.6|4413.6|4415.6|4411.6|4418.1|4414.1|4414.6|4410.6|15
1651544640000|2022-05-03 02:24:00|4415.1|4411.1|4411.1|4407.1|4415.1|4411.1|4410.1|4406.1|25
1651544650000|2022-05-03 02:24:10|4410.6|4406.6|4407.6|4403.6|4411.1|4407.1|4406.6|4402.6|28
1651544660000|2022-05-03 02:24:20|4408.1|4404.1|4408.1|4404.1|4409.1|4405.1|4407.6|4403.6|10
1651544670000|2022-05-03 02:24:30|4407.6|4403.6|4407.1|4403.1|4408.6|4404.6|4405.6|4401.6|12
1651544680000|2022-05-03 02:24:40|4407.6|4403.6|4415.6|4411.6|4415.6|4411.6|4407.6|4403.6|41
1651544690000|2022-05-03 02:24:50|4414.6|4410.6|4414.6|4410.6|4416.1|4412.1|4413.1|4409.1|32
1651544700000|2022-05-03 02:25:00|4416.1|4412.1|4415.1|4411.1|4418.1|4414.1|4415.1|4411.1|13
1651544710000|2022-05-03 02:25:10|4415.6|4411.6|4413.1|4409.1|4416.1|4412.1|4412.1|4408.1|7
1651544720000|2022-05-03 02:25:20|4413.6|4409.6|4414.1|4410.1|4415.1|4411.1|4412.1|4408.1|6
1651544730000|2022-05-03 02:25:30|4414.6|4410.6|4414.6|4410.6|4415.1|4411.1|4414.1|4410.1|2
1651544740000|2022-05-03 02:25:40|4414.1|4410.1|4414.6|4410.6|4415.1|4411.1|4413.1|4409.1|2
1651544750000|2022-05-03 02:25:50|4414.1|4410.1|4409.1|4405.1|4414.6|4410.6|4409.1|4405.1|11
1651544760000|2022-05-03 02:26:00|4408.6|4404.6|4406.1|4402.1|4408.6|4404.6|4406.1|4402.1|10
1651544770000|2022-05-03 02:26:10|4405.6|4401.6|4410.1|4406.1|4410.1|4406.1|4405.6|4401.6|12
1651544780000|2022-05-03 02:26:20|4409.1|4405.1|4407.1|4403.1|4409.1|4405.1|4407.1|4403.1|5
1651544790000|2022-05-03 02:26:30|4406.1|4402.1|4405.1|4401.1|4408.1|4404.1|4404.6|4400.6|5
1651544800000|2022-05-03 02:26:40|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4403.6|4399.6|5
1651544810000|2022-05-03 02:26:50|4404.6|4400.6|4405.1|4401.1|4405.6|4401.6|4404.1|4400.1|3
1651544820000|2022-05-03 02:27:00|4404.6|4400.6|4408.6|4404.6|4409.1|4405.1|4404.6|4400.6|18
1651544830000|2022-05-03 02:27:10|4409.6|4405.6|4408.1|4404.1|4410.1|4406.1|4405.6|4401.6|15
1651544840000|2022-05-03 02:27:20|4408.6|4404.6|4407.1|4403.1|4409.6|4405.6|4405.1|4401.1|9
1651544850000|2022-05-03 02:27:30|4407.6|4403.6|4410.1|4406.1|4410.1|4406.1|4406.1|4402.1|4
1651544860000|2022-05-03 02:27:40|4410.6|4406.6|4408.6|4404.6|4411.1|4407.1|4405.1|4401.1|9
1651544870000|2022-05-03 02:27:50|4409.1|4405.1|4411.1|4407.1|4412.6|4408.6|4409.1|4405.1|14
1651544880000|2022-05-03 02:28:00|4411.6|4407.6|4410.6|4406.6|4414.1|4410.1|4409.1|4405.1|50
1651544890000|2022-05-03 02:28:10|4410.1|4406.1|4410.6|4406.6|4414.1|4410.1|4409.1|4405.1|44
1651544900000|2022-05-03 02:28:20|4410.1|4406.1|4406.6|4402.6|4410.6|4406.6|4406.6|4402.6|15
1651544910000|2022-05-03 02:28:30|4406.1|4402.1|4409.1|4405.1|4410.1|4406.1|4404.6|4400.6|29
1651544920000|2022-05-03 02:28:40|4408.6|4404.6|4403.1|4399.1|4408.6|4404.6|4402.6|4398.6|29
1651544930000|2022-05-03 02:28:50|4401.1|4397.1|4398.1|4394.1|4401.6|4397.6|4397.1|4393.1|47
1651544940000|2022-05-03 02:29:00|4397.6|4393.6|4398.6|4394.6|4399.6|4395.6|4396.1|4392.1|14
1651544950000|2022-05-03 02:29:10|4398.1|4394.1|4400.1|4396.1|4400.1|4396.1|4398.1|4394.1|23
1651544960000|2022-05-03 02:29:20|4399.6|4395.6|4400.6|4396.6|4401.1|4397.1|4399.6|4395.6|7
1651544970000|2022-05-03 02:29:30|4399.6|4395.6|4400.1|4396.1|4400.6|4396.6|4399.6|4395.6|11
1651544980000|2022-05-03 02:29:40|4400.6|4396.6|4405.1|4401.1|4405.6|4401.6|4400.1|4396.1|19
1651544990000|2022-05-03 02:29:50|4405.6|4401.6|4405.6|4401.6|4408.6|4404.6|4405.1|4401.1|41
1651545000000|2022-05-03 02:30:00|4404.1|4400.1|4400.1|4396.1|4404.6|4400.6|4400.1|4396.1|41
1651545010000|2022-05-03 02:30:10|4399.6|4395.6|4401.1|4397.1|4402.6|4398.6|4399.1|4395.1|7
1651545020000|2022-05-03 02:30:20|4400.6|4396.6|4397.1|4393.1|4400.6|4396.6|4397.1|4393.1|13
1651545030000|2022-05-03 02:30:30|4397.6|4393.6|4396.6|4392.6|4397.6|4393.6|4396.6|4392.6|1
1651545040000|2022-05-03 02:30:40|4396.1|4392.1|4395.6|4391.6|4398.6|4394.6|4395.1|4391.1|51
1651545050000|2022-05-03 02:30:50|4396.1|4392.1|4395.6|4391.6|4396.1|4392.1|4394.6|4390.6|38
1651545060000|2022-05-03 02:31:00|4397.1|4393.1|4398.1|4394.1|4399.6|4395.6|4395.6|4391.6|59
1651545070000|2022-05-03 02:31:10|4397.6|4393.6|4398.1|4394.1|4398.6|4394.6|4397.1|4393.1|3
1651545080000|2022-05-03 02:31:20|4397.6|4393.6|4404.1|4400.1|4404.1|4400.1|4397.6|4393.6|34
1651545090000|2022-05-03 02:31:30|4404.6|4400.6|4406.6|4402.6|4407.6|4403.6|4403.1|4399.1|22
1651545100000|2022-05-03 02:31:40|4406.1|4402.1|4405.1|4401.1|4407.1|4403.1|4404.6|4400.6|1
1651545110000|2022-05-03 02:31:50|4405.6|4401.6|4409.1|4405.1|4409.6|4405.6|4405.1|4401.1|2
1651545120000|2022-05-03 02:32:00|4408.6|4404.6|4408.1|4404.1|4408.6|4404.6|4406.1|4402.1|6
1651545130000|2022-05-03 02:32:10|4407.6|4403.6|4406.1|4402.1|4408.6|4404.6|4405.6|4401.6|11
1651545140000|2022-05-03 02:32:20|4406.6|4402.6|4407.6|4403.6|4408.6|4404.6|4406.1|4402.1|4
1651545150000|2022-05-03 02:32:30|4407.1|4403.1|4401.6|4397.6|4407.1|4403.1|4401.1|4397.1|16
1651545160000|2022-05-03 02:32:40|4400.1|4396.1|4395.6|4391.6|4400.1|4396.1|4395.1|4391.1|38
1651545170000|2022-05-03 02:32:50|4396.1|4392.1|4397.1|4393.1|4398.1|4394.1|4394.6|4390.6|30
1651545180000|2022-05-03 02:33:00|4397.6|4393.6|4405.1|4401.1|4405.1|4401.1|4397.6|4393.6|31
1651545190000|2022-05-03 02:33:10|4405.6|4401.6|4414.6|4410.6|4415.1|4411.1|4405.6|4401.6|113
1651545200000|2022-05-03 02:33:20|4414.1|4410.1|4411.6|4407.6|4414.6|4410.6|4410.1|4406.1|40
1651545210000|2022-05-03 02:33:30|4412.1|4408.1|4411.1|4407.1|4412.6|4408.6|4411.1|4407.1|13
1651545220000|2022-05-03 02:33:40|4411.6|4407.6|4413.1|4409.1|4413.1|4409.1|4410.6|4406.6|29
1651545230000|2022-05-03 02:33:50|4413.6|4409.6|4415.1|4411.1|4416.1|4412.1|4413.1|4409.1|1
1651545240000|2022-05-03 02:34:00|4414.6|4410.6|4415.1|4411.1|4415.6|4411.6|4412.6|4408.6|10
1651545250000|2022-05-03 02:34:10|4414.6|4410.6|4412.1|4408.1|4414.6|4410.6|4410.6|4406.6|11
1651545260000|2022-05-03 02:34:20|4412.6|4408.6|4412.1|4408.1|4413.6|4409.6|4411.1|4407.1|9
1651545270000|2022-05-03 02:34:30|4411.6|4407.6|4414.6|4410.6|4415.6|4411.6|4411.6|4407.6|10
1651545280000|2022-05-03 02:34:40|4415.1|4411.1|4416.6|4412.6|4417.6|4413.6|4415.1|4411.1|29
1651545290000|2022-05-03 02:34:50|4417.1|4413.1|4418.6|4414.6|4418.6|4414.6|4417.1|4413.1|6
1651545300000|2022-05-03 02:35:00|4418.1|4414.1|4418.1|4414.1|4418.1|4414.1|4416.1|4412.1|11
1651545310000|2022-05-03 02:35:10|4418.6|4414.6|4423.1|4419.1|4423.1|4419.1|4418.6|4414.6|14
1651545320000|2022-05-03 02:35:20|4423.6|4419.6|4423.1|4419.1|4424.1|4420.1|4422.1|4418.1|7
1651545330000|2022-05-03 02:35:30|4423.6|4419.6|4424.6|4420.6|4424.6|4420.6|4422.1|4418.1|4
1651545340000|2022-05-03 02:35:40|4425.1|4421.1|4426.6|4422.6|4426.6|4422.6|4424.6|4420.6|2
1651545350000|2022-05-03 02:35:50|4427.1|4423.1|4432.6|4428.6|4433.1|4429.1|4427.1|4423.1|10
1651545360000|2022-05-03 02:36:00|4433.1|4429.1|4429.1|4425.1|4435.6|4431.6|4427.6|4423.6|29
1651545370000|2022-05-03 02:36:10|4428.6|4424.6|4423.1|4419.1|4428.6|4424.6|4423.1|4419.1|8
1651545380000|2022-05-03 02:36:20|4423.6|4419.6|4422.6|4418.6|4425.1|4421.1|4421.1|4417.1|12
1651545390000|2022-05-03 02:36:30|4423.1|4419.1|4426.1|4422.1|4426.1|4422.1|4423.1|4419.1|18
1651545400000|2022-05-03 02:36:40|4427.1|4423.1|4427.1|4423.1|4428.1|4424.1|4426.6|4422.6|16
1651545410000|2022-05-03 02:36:50|4426.6|4422.6|4428.1|4424.1|4428.1|4424.1|4426.6|4422.6|2
1651545420000|2022-05-03 02:37:00|4428.6|4424.6|4427.6|4423.6|4428.6|4424.6|4426.1|4422.1|8
1651545430000|2022-05-03 02:37:10|4427.1|4423.1|4429.1|4425.1|4430.1|4426.1|4427.1|4423.1|10
1651545440000|2022-05-03 02:37:20|4429.6|4425.6|4431.6|4427.6|4431.6|4427.6|4429.6|4425.6|3
1651545450000|2022-05-03 02:37:30|4432.1|4428.1|4435.6|4431.6|4436.6|4432.6|4431.6|4427.6|38
1651545460000|2022-05-03 02:37:40|4435.1|4431.1|4434.1|4430.1|4436.1|4432.1|4433.6|4429.6|13
1651545470000|2022-05-03 02:37:50|4434.6|4430.6|4431.1|4427.1|4434.6|4430.6|4431.1|4427.1|28
1651545480000|2022-05-03 02:38:00|4430.6|4426.6|4431.1|4427.1|4432.1|4428.1|4428.6|4424.6|15
1651545490000|2022-05-03 02:38:10|4432.6|4428.6|4432.1|4428.1|4433.1|4429.1|4432.1|4428.1|13
1651545500000|2022-05-03 02:38:20|4432.6|4428.6|4432.1|4428.1|4434.6|4430.6|4432.1|4428.1|7
1651545510000|2022-05-03 02:38:30|4432.6|4428.6|4429.6|4425.6|4432.6|4428.6|4429.1|4425.1|15
1651545520000|2022-05-03 02:38:40|4430.1|4426.1|4427.6|4423.6|4430.1|4426.1|4427.1|4423.1|8
1651545530000|2022-05-03 02:38:50|4427.1|4423.1|4426.1|4422.1|4427.6|4423.6|4425.6|4421.6|27
1651545540000|2022-05-03 02:39:00|4425.6|4421.6|4426.1|4422.1|4426.6|4422.6|4424.6|4420.6|3
1651545550000|2022-05-03 02:39:10|4426.6|4422.6|4430.1|4426.1|4430.1|4426.1|4426.6|4422.6|5
1651545560000|2022-05-03 02:39:20|4429.6|4425.6|4429.1|4425.1|4432.6|4428.6|4429.1|4425.1|11
1651545570000|2022-05-03 02:39:30|4430.1|4426.1|4429.6|4425.6|4430.1|4426.1|4429.6|4425.6|8
1651545580000|2022-05-03 02:39:40|4428.6|4424.6|4430.6|4426.6|4430.6|4426.6|4428.1|4424.1|3
1651545590000|2022-05-03 02:39:50|4430.1|4426.1|4432.6|4428.6|4433.1|4429.1|4430.1|4426.1|10
1651545600000|2022-05-03 02:40:00|4432.1|4428.1|4433.6|4429.6|4433.6|4429.6|4431.6|4427.6|7
1651545610000|2022-05-03 02:40:10|4434.1|4430.1|4431.1|4427.1|4434.1|4430.1|4430.1|4426.1|7
1651545620000|2022-05-03 02:40:20|4431.6|4427.6|4429.1|4425.1|4432.1|4428.1|4429.1|4425.1|16
1651545630000|2022-05-03 02:40:30|4428.6|4424.6|4428.1|4424.1|4429.6|4425.6|4427.6|4423.6|17
1651545640000|2022-05-03 02:40:40|4428.6|4424.6|4429.1|4425.1|4430.1|4426.1|4427.6|4423.6|0
1651545650000|2022-05-03 02:40:50|4429.6|4425.6|4430.1|4426.1|4430.6|4426.6|4428.6|4424.6|4
1651545660000|2022-05-03 02:41:00|4429.1|4425.1|4429.6|4425.6|4429.6|4425.6|4428.1|4424.1|4
1651545670000|2022-05-03 02:41:10|4430.1|4426.1|4429.1|4425.1|4430.1|4426.1|4428.6|4424.6|19
1651545680000|2022-05-03 02:41:20|4428.6|4424.6|4429.6|4425.6|4429.6|4425.6|4428.6|4424.6|10
1651545690000|2022-05-03 02:41:30|4430.1|4426.1|4431.6|4427.6|4431.6|4427.6|4429.1|4425.1|22
1651545700000|2022-05-03 02:41:40|4433.1|4429.1|4430.1|4426.1|4433.1|4429.1|4430.1|4426.1|57
1651545710000|2022-05-03 02:41:50|4430.6|4426.6|4431.1|4427.1|4432.6|4428.6|4430.6|4426.6|6
1651545720000|2022-05-03 02:42:00|4431.6|4427.6|4430.6|4426.6|4431.6|4427.6|4429.6|4425.6|6
1651545730000|2022-05-03 02:42:10|4430.1|4426.1|4429.1|4425.1|4430.1|4426.1|4429.1|4425.1|6
1651545740000|2022-05-03 02:42:20|4429.6|4425.6|4429.1|4425.1|4429.6|4425.6|4429.1|4425.1|8
1651545750000|2022-05-03 02:42:30|4429.6|4425.6|4431.6|4427.6|4431.6|4427.6|4429.1|4425.1|6
1651545760000|2022-05-03 02:42:40|4431.1|4427.1|4431.1|4427.1|4431.6|4427.6|4431.1|4427.1|56
1651545770000|2022-05-03 02:42:50|4430.6|4426.6|4428.1|4424.1|4430.6|4426.6|4427.6|4423.6|22
1651545780000|2022-05-03 02:43:00|4428.6|4424.6|4428.1|4424.1|4429.6|4425.6|4428.1|4424.1|4
1651545790000|2022-05-03 02:43:10|4428.6|4424.6|4429.6|4425.6|4430.1|4426.1|4428.6|4424.6|2
1651545800000|2022-05-03 02:43:20|4428.6|4424.6|4427.1|4423.1|4428.6|4424.6|4426.1|4422.1|14
1651545810000|2022-05-03 02:43:30|4427.6|4423.6|4428.1|4424.1|4428.6|4424.6|4427.6|4423.6|5
1651545820000|2022-05-03 02:43:40|4427.6|4423.6|4429.1|4425.1|4429.1|4425.1|4427.6|4423.6|11
1651545830000|2022-05-03 02:43:50|4428.6|4424.6|4428.6|4424.6|4429.1|4425.1|4428.1|4424.1|6
1651545840000|2022-05-03 02:44:00|4426.6|4422.6|4427.6|4423.6|4428.1|4424.1|4425.6|4421.6|24
1651545850000|2022-05-03 02:44:10|4427.1|4423.1|4426.1|4422.1|4427.1|4423.1|4425.6|4421.6|7
1651545860000|2022-05-03 02:44:20|4425.6|4421.6|4427.6|4423.6|4428.1|4424.1|4425.1|4421.1|2
1651545870000|2022-05-03 02:44:30|4428.1|4424.1|4430.6|4426.6|4431.1|4427.1|4428.1|4424.1|11
1651545880000|2022-05-03 02:44:40|4431.1|4427.1|4431.6|4427.6|4431.6|4427.6|4431.1|4427.1|9
1651545890000|2022-05-03 02:44:50|4431.1|4427.1|4433.6|4429.6|4434.1|4430.1|4431.1|4427.1|73
1651545900000|2022-05-03 02:45:00|4433.1|4429.1|4434.1|4430.1|4435.6|4431.6|4432.6|4428.6|30
1651545910000|2022-05-03 02:45:10|4433.6|4429.6|4425.1|4421.1|4433.6|4429.6|4425.1|4421.1|15
1651545920000|2022-05-03 02:45:20|4424.6|4420.6|4424.6|4420.6|4425.1|4421.1|4423.1|4419.1|17
1651545930000|2022-05-03 02:45:30|4425.1|4421.1|4427.6|4423.6|4429.6|4425.6|4425.1|4421.1|42
1651545940000|2022-05-03 02:45:40|4428.1|4424.1|4427.6|4423.6|4428.6|4424.6|4427.6|4423.6|0
1651545950000|2022-05-03 02:45:50|4426.6|4422.6|4426.1|4422.1|4426.6|4422.6|4425.1|4421.1|16
1651545960000|2022-05-03 02:46:00|4426.6|4422.6|4424.1|4420.1|4426.6|4422.6|4423.1|4419.1|6
1651545970000|2022-05-03 02:46:10|4423.6|4419.6|4425.6|4421.6|4426.6|4422.6|4423.1|4419.1|4
1651545980000|2022-05-03 02:46:20|4427.1|4423.1|4430.1|4426.1|4430.1|4426.1|4426.1|4422.1|28
1651545990000|2022-05-03 02:46:30|4430.6|4426.6|4428.6|4424.6|4430.6|4426.6|4428.1|4424.1|11
1651546000000|2022-05-03 02:46:40|4428.1|4424.1|4430.1|4426.1|4430.6|4426.6|4428.1|4424.1|0
1651546010000|2022-05-03 02:46:50|4429.6|4425.6|4430.1|4426.1|4431.1|4427.1|4429.1|4425.1|4
1651546020000|2022-05-03 02:47:00|4430.6|4426.6|4431.1|4427.1|4433.1|4429.1|4430.6|4426.6|4
1651546030000|2022-05-03 02:47:10|4431.6|4427.6|4432.1|4428.1|4432.6|4428.6|4430.1|4426.1|22
1651546040000|2022-05-03 02:47:20|4431.6|4427.6|4432.1|4428.1|4433.1|4429.1|4431.6|4427.6|7
1651546050000|2022-05-03 02:47:30|4431.6|4427.6|4429.1|4425.1|4431.6|4427.6|4428.6|4424.6|8
1651546060000|2022-05-03 02:47:40|4428.1|4424.1|4428.6|4424.6|4429.6|4425.6|4428.1|4424.1|9
1651546070000|2022-05-03 02:47:50|4428.1|4424.1|4427.1|4423.1|4428.6|4424.6|4426.1|4422.1|13
1651546080000|2022-05-03 02:48:00|4427.6|4423.6|4430.6|4426.6|4431.1|4427.1|4427.6|4423.6|20
1651546090000|2022-05-03 02:48:10|4431.1|4427.1|4431.6|4427.6|4432.1|4428.1|4430.1|4426.1|11
1651546100000|2022-05-03 02:48:20|4430.6|4426.6|4433.1|4429.1|4433.1|4429.1|4429.6|4425.6|12
1651546110000|2022-05-03 02:48:30|4432.6|4428.6|4435.6|4431.6|4436.6|4432.6|4432.6|4428.6|14
1651546120000|2022-05-03 02:48:40|4436.1|4432.1|4439.6|4435.6|4439.6|4435.6|4435.6|4431.6|10
1651546130000|2022-05-03 02:48:50|4439.1|4435.1|4437.1|4433.1|4439.6|4435.6|4437.1|4433.1|8
1651546140000|2022-05-03 02:49:00|4436.6|4432.6|4433.1|4429.1|4436.6|4432.6|4432.6|4428.6|41
1651546150000|2022-05-03 02:49:10|4433.6|4429.6|4432.6|4428.6|4434.6|4430.6|4432.1|4428.1|12
1651546160000|2022-05-03 02:49:20|4433.1|4429.1|4432.1|4428.1|4433.6|4429.6|4431.6|4427.6|7
1651546170000|2022-05-03 02:49:30|4432.6|4428.6|4435.1|4431.1|4435.1|4431.1|4432.6|4428.6|10
1651546180000|2022-05-03 02:49:40|4435.6|4431.6|4436.1|4432.1|4436.1|4432.1|4435.1|4431.1|11
1651546190000|2022-05-03 02:49:50|4436.6|4432.6|4437.6|4433.6|4438.6|4434.6|4434.6|4430.6|20
1651546200000|2022-05-03 02:50:00|4438.1|4434.1|4438.6|4434.6|4439.1|4435.1|4436.1|4432.1|7
1651546210000|2022-05-03 02:50:10|4439.1|4435.1|4439.1|4435.1|4439.6|4435.6|4436.6|4432.6|13
1651546220000|2022-05-03 02:50:20|4439.6|4435.6|4437.1|4433.1|4440.1|4436.1|4436.6|4432.6|3
1651546230000|2022-05-03 02:50:30|4437.6|4433.6|4439.1|4435.1|4439.6|4435.6|4437.6|4433.6|2
1651546240000|2022-05-03 02:50:40|4439.6|4435.6|4439.1|4435.1|4439.6|4435.6|4439.1|4435.1|8
1651546250000|2022-05-03 02:50:50|4438.6|4434.6|4438.1|4434.1|4439.6|4435.6|4438.1|4434.1|24
1651546260000|2022-05-03 02:51:00|4439.1|4435.1|4442.6|4438.6|4442.6|4438.6|4438.1|4434.1|10
1651546270000|2022-05-03 02:51:10|4443.1|4439.1|4441.1|4437.1|4443.6|4439.6|4441.1|4437.1|7
1651546280000|2022-05-03 02:51:20|4440.1|4436.1|4442.1|4438.1|4443.6|4439.6|4440.1|4436.1|17
1651546290000|2022-05-03 02:51:30|4442.6|4438.6|4443.1|4439.1|4443.1|4439.1|4442.6|4438.6|4
1651546300000|2022-05-03 02:51:40|4443.6|4439.6|4445.6|4441.6|4445.6|4441.6|4443.6|4439.6|18
1651546310000|2022-05-03 02:51:50|4445.1|4441.1|4445.6|4441.6|4446.6|4442.6|4444.6|4440.6|11
1651546320000|2022-05-03 02:52:00|4446.1|4442.1|4446.6|4442.6|4446.6|4442.6|4445.1|4441.1|28
1651546330000|2022-05-03 02:52:10|4447.6|4443.6|4448.1|4444.1|4448.6|4444.6|4447.1|4443.1|24
1651546340000|2022-05-03 02:52:20|4448.6|4444.6|4449.6|4445.6|4450.1|4446.1|4448.6|4444.6|25
1651546350000|2022-05-03 02:52:30|4450.1|4446.1|4450.1|4446.1|4450.6|4446.6|4450.1|4446.1|13
1651546360000|2022-05-03 02:52:40|4449.6|4445.6|4450.1|4446.1|4450.6|4446.6|4449.1|4445.1|11
1651546370000|2022-05-03 02:52:50|4450.6|4446.6|4449.6|4445.6|4450.6|4446.6|4449.1|4445.1|15
1651546380000|2022-05-03 02:53:00|4450.1|4446.1|4452.1|4448.1|4452.1|4448.1|4450.1|4446.1|12
1651546390000|2022-05-03 02:53:10|4452.6|4448.6|4454.1|4450.1|4454.6|4450.6|4452.6|4448.6|14
1651546400000|2022-05-03 02:53:20|4454.6|4450.6|4455.1|4451.1|4455.1|4451.1|4453.6|4449.6|17
1651546410000|2022-05-03 02:53:30|4454.6|4450.6|4456.1|4452.1|4456.6|4452.6|4454.1|4450.1|19
1651546420000|2022-05-03 02:53:40|4455.6|4451.6|4457.6|4453.6|4458.6|4454.6|4454.6|4450.6|48
1651546430000|2022-05-03 02:53:50|4457.1|4453.1|4461.1|4457.1|4461.6|4457.6|4457.1|4453.1|12
1651546440000|2022-05-03 02:54:00|4460.1|4456.1|4462.1|4458.1|4463.1|4459.1|4460.1|4456.1|27
1651546450000|2022-05-03 02:54:10|4461.6|4457.6|4463.1|4459.1|4463.6|4459.6|4461.6|4457.6|15
1651546460000|2022-05-03 02:54:20|4462.6|4458.6|4462.1|4458.1|4462.6|4458.6|4461.6|4457.6|32
1651546470000|2022-05-03 02:54:30|4462.6|4458.6|4464.1|4460.1|4464.1|4460.1|4460.6|4456.6|22
1651546480000|2022-05-03 02:54:40|4464.6|4460.6|4463.6|4459.6|4465.1|4461.1|4463.6|4459.6|17
1651546490000|2022-05-03 02:54:50|4464.1|4460.1|4462.6|4458.6|4464.1|4460.1|4461.6|4457.6|14
1651546500000|2022-05-03 02:55:00|4463.1|4459.1|4463.6|4459.6|4463.6|4459.6|4461.6|4457.6|16
1651546510000|2022-05-03 02:55:10|4463.1|4459.1|4464.1|4460.1|4465.6|4461.6|4462.6|4458.6|18
1651546520000|2022-05-03 02:55:20|4464.6|4460.6|4464.1|4460.1|4465.1|4461.1|4463.1|4459.1|17
1651546530000|2022-05-03 02:55:30|4464.6|4460.6|4464.6|4460.6|4465.1|4461.1|4463.6|4459.6|10
1651546540000|2022-05-03 02:55:40|4463.6|4459.6|4464.1|4460.1|4464.6|4460.6|4463.6|4459.6|18
1651546550000|2022-05-03 02:55:50|4463.6|4459.6|4465.1|4461.1|4465.1|4461.1|4463.1|4459.1|16
1651546560000|2022-05-03 02:56:00|4464.6|4460.6|4465.6|4461.6|4466.1|4462.1|4464.1|4460.1|21
1651546570000|2022-05-03 02:56:10|4466.1|4462.1|4460.1|4456.1|4466.1|4462.1|4460.1|4456.1|27
1651546580000|2022-05-03 02:56:20|4459.6|4455.6|4455.1|4451.1|4459.6|4455.6|4455.1|4451.1|55
1651546590000|2022-05-03 02:56:30|4454.6|4450.6|4450.6|4446.6|4454.6|4450.6|4450.6|4446.6|35
1651546600000|2022-05-03 02:56:40|4450.1|4446.1|4452.1|4448.1|4453.6|4449.6|4449.6|4445.6|35
1651546610000|2022-05-03 02:56:50|4451.6|4447.6|4452.1|4448.1|4452.1|4448.1|4451.1|4447.1|10
1651546620000|2022-05-03 02:57:00|4452.6|4448.6|4451.1|4447.1|4454.1|4450.1|4450.6|4446.6|7
1651546630000|2022-05-03 02:57:10|4451.6|4447.6|4450.1|4446.1|4452.1|4448.1|4448.1|4444.1|20
1651546640000|2022-05-03 02:57:20|4450.6|4446.6|4446.6|4442.6|4450.6|4446.6|4446.1|4442.1|10
1651546650000|2022-05-03 02:57:30|4446.1|4442.1|4446.1|4442.1|4447.1|4443.1|4445.1|4441.1|16
1651546660000|2022-05-03 02:57:40|4445.1|4441.1|4442.6|4438.6|4446.1|4442.1|4442.1|4438.1|37
1651546670000|2022-05-03 02:57:50|4443.1|4439.1|4442.1|4438.1|4443.1|4439.1|4441.1|4437.1|13
1651546680000|2022-05-03 02:58:00|4442.6|4438.6|4440.1|4436.1|4442.6|4438.6|4440.1|4436.1|23
1651546690000|2022-05-03 02:58:10|4440.6|4436.6|4441.1|4437.1|4442.6|4438.6|4440.1|4436.1|20
1651546700000|2022-05-03 02:58:20|4441.6|4437.6|4446.1|4442.1|4446.6|4442.6|4441.1|4437.1|58
1651546710000|2022-05-03 02:58:30|4446.6|4442.6|4447.6|4443.6|4447.6|4443.6|4445.1|4441.1|35
1651546720000|2022-05-03 02:58:40|4448.1|4444.1|4450.1|4446.1|4450.6|4446.6|4447.6|4443.6|5
1651546730000|2022-05-03 02:58:50|4449.1|4445.1|4451.6|4447.6|4451.6|4447.6|4449.1|4445.1|16
1651546740000|2022-05-03 02:59:00|4451.1|4447.1|4453.6|4449.6|4454.1|4450.1|4451.1|4447.1|20
1651546750000|2022-05-03 02:59:10|4454.1|4450.1|4452.6|4448.6|4455.6|4451.6|4452.6|4448.6|14
1651546760000|2022-05-03 02:59:20|4452.1|4448.1|4457.1|4453.1|4457.1|4453.1|4452.1|4448.1|16
1651546770000|2022-05-03 02:59:30|4456.6|4452.6|4462.6|4458.6|4462.6|4458.6|4456.6|4452.6|21
1651546780000|2022-05-03 02:59:40|4463.1|4459.1|4462.6|4458.6|4464.1|4460.1|4461.6|4457.6|22
1651546790000|2022-05-03 02:59:50|4464.1|4460.1|4465.6|4461.6|4466.1|4462.1|4463.1|4459.1|27
1651546800000|2022-05-03 03:00:00|4465.1|4461.1|4465.6|4461.6|4467.6|4463.6|4465.1|4461.1|20
1651546810000|2022-05-03 03:00:10|4465.1|4461.1|4467.6|4463.6|4468.6|4464.6|4463.6|4459.6|29
1651546820000|2022-05-03 03:00:20|4466.6|4462.6|4466.1|4462.1|4468.1|4464.1|4463.6|4459.6|22
1651546830000|2022-05-03 03:00:30|4466.6|4462.6|4465.6|4461.6|4467.1|4463.1|4463.6|4459.6|7
1651546840000|2022-05-03 03:00:40|4465.1|4461.1|4466.6|4462.6|4466.6|4462.6|4462.6|4458.6|35
1651546850000|2022-05-03 03:00:50|4466.1|4462.1|4463.1|4459.1|4466.1|4462.1|4462.1|4458.1|28
1651546860000|2022-05-03 03:01:00|4462.1|4458.1|4458.1|4454.1|4462.1|4458.1|4458.1|4454.1|20
1651546870000|2022-05-03 03:01:10|4457.6|4453.6|4451.6|4447.6|4457.6|4453.6|4450.1|4446.1|60
1651546880000|2022-05-03 03:01:20|4452.1|4448.1|4460.1|4456.1|4460.1|4456.1|4452.1|4448.1|26
1651546890000|2022-05-03 03:01:30|4459.1|4455.1|4464.1|4460.1|4464.1|4460.1|4459.1|4455.1|23
1651546900000|2022-05-03 03:01:40|4463.6|4459.6|4463.1|4459.1|4466.6|4462.6|4463.1|4459.1|17
1651546910000|2022-05-03 03:01:50|4463.6|4459.6|4459.6|4455.6|4465.1|4461.1|4459.1|4455.1|10
1651546920000|2022-05-03 03:02:00|4460.6|4456.6|4463.1|4459.1|4463.1|4459.1|4459.6|4455.6|40
1651546930000|2022-05-03 03:02:10|4463.6|4459.6|4462.6|4458.6|4463.6|4459.6|4462.1|4458.1|5
1651546940000|2022-05-03 03:02:20|4462.1|4458.1|4459.6|4455.6|4462.1|4458.1|4459.1|4455.1|7
1651546950000|2022-05-03 03:02:30|4459.1|4455.1|4462.6|4458.6|4462.6|4458.6|4459.1|4455.1|3
1651546960000|2022-05-03 03:02:40|4461.6|4457.6|4460.6|4456.6|4462.6|4458.6|4460.6|4456.6|7
1651546970000|2022-05-03 03:02:50|4460.1|4456.1|4461.6|4457.6|4461.6|4457.6|4459.6|4455.6|9
1651546980000|2022-05-03 03:03:00|4461.1|4457.1|4460.6|4456.6|4461.1|4457.1|4459.6|4455.6|8
1651546990000|2022-05-03 03:03:10|4460.1|4456.1|4459.1|4455.1|4460.6|4456.6|4459.1|4455.1|5
1651547000000|2022-05-03 03:03:20|4458.6|4454.6|4458.1|4454.1|4459.1|4455.1|4457.1|4453.1|8
1651547010000|2022-05-03 03:03:30|4458.6|4454.6|4461.1|4457.1|4461.6|4457.6|4458.1|4454.1|14
1651547020000|2022-05-03 03:03:40|4460.6|4456.6|4462.1|4458.1|4462.6|4458.6|4460.1|4456.1|8
1651547030000|2022-05-03 03:03:50|4462.6|4458.6|4463.6|4459.6|4463.6|4459.6|4461.6|4457.6|13
1651547040000|2022-05-03 03:04:00|4462.6|4458.6|4465.1|4461.1|4465.6|4461.6|4462.6|4458.6|33
1651547050000|2022-05-03 03:04:10|4464.6|4460.6|4465.1|4461.1|4465.1|4461.1|4463.1|4459.1|7
1651547060000|2022-05-03 03:04:20|4464.6|4460.6|4459.1|4455.1|4464.6|4460.6|4458.6|4454.6|24
1651547070000|2022-05-03 03:04:30|4459.6|4455.6|4459.6|4455.6|4460.1|4456.1|4458.1|4454.1|41
1651547080000|2022-05-03 03:04:40|4460.1|4456.1|4464.6|4460.6|4465.1|4461.1|4460.1|4456.1|74
1651547090000|2022-05-03 03:04:50|4464.1|4460.1|4463.6|4459.6|4464.1|4460.1|4463.1|4459.1|9
1651547100000|2022-05-03 03:05:00|4464.6|4460.6|4468.1|4464.1|4468.6|4464.6|4464.6|4460.6|48
1651547110000|2022-05-03 03:05:10|4467.6|4463.6|4466.1|4462.1|4468.6|4464.6|4466.1|4462.1|6
1651547120000|2022-05-03 03:05:20|4465.6|4461.6|4462.1|4458.1|4466.6|4462.6|4462.1|4458.1|75
1651547130000|2022-05-03 03:05:30|4461.6|4457.6|4461.1|4457.1|4462.6|4458.6|4461.1|4457.1|17
1651547140000|2022-05-03 03:05:40|4460.1|4456.1|4455.6|4451.6|4460.6|4456.6|4455.6|4451.6|16
1651547150000|2022-05-03 03:05:50|4455.1|4451.1|4456.1|4452.1|4457.1|4453.1|4454.6|4450.6|13
1651547160000|2022-05-03 03:06:00|4456.6|4452.6|4458.1|4454.1|4458.1|4454.1|4455.1|4451.1|6
1651547170000|2022-05-03 03:06:10|4458.6|4454.6|4459.1|4455.1|4459.6|4455.6|4458.1|4454.1|6
1651547180000|2022-05-03 03:06:20|4459.6|4455.6|4461.1|4457.1|4461.1|4457.1|4459.1|4455.1|4
1651547190000|2022-05-03 03:06:30|4461.6|4457.6|4464.6|4460.6|4465.1|4461.1|4461.6|4457.6|28
1651547200000|2022-05-03 03:06:40|4463.6|4459.6|4463.1|4459.1|4463.6|4459.6|4463.1|4459.1|7
1651547210000|2022-05-03 03:06:50|4464.1|4460.1|4465.6|4461.6|4465.6|4461.6|4463.1|4459.1|12
1651547220000|2022-05-03 03:07:00|4465.1|4461.1|4465.6|4461.6|4465.6|4461.6|4462.6|4458.6|18
1651547230000|2022-05-03 03:07:10|4465.1|4461.1|4463.1|4459.1|4465.1|4461.1|4463.1|4459.1|11
1651547240000|2022-05-03 03:07:20|4463.6|4459.6|4466.6|4462.6|4467.1|4463.1|4463.6|4459.6|36
1651547250000|2022-05-03 03:07:30|4467.1|4463.1|4462.6|4458.6|4467.1|4463.1|4462.6|4458.6|13
1651547260000|2022-05-03 03:07:40|4463.6|4459.6|4467.6|4463.6|4467.6|4463.6|4463.6|4459.6|18
1651547270000|2022-05-03 03:07:50|4468.6|4464.6|4468.1|4464.1|4468.6|4464.6|4467.6|4463.6|12
1651547280000|2022-05-03 03:08:00|4468.6|4464.6|4468.1|4464.1|4468.6|4464.6|4467.1|4463.1|10
1651547290000|2022-05-03 03:08:10|4468.6|4464.6|4469.1|4465.1|4469.6|4465.6|4468.1|4464.1|3
1651547300000|2022-05-03 03:08:20|4469.6|4465.6|4469.1|4465.1|4469.6|4465.6|4468.6|4464.6|12
1651547310000|2022-05-03 03:08:30|4469.6|4465.6|4469.6|4465.6|4470.6|4466.6|4468.1|4464.1|21
1651547320000|2022-05-03 03:08:40|4469.1|4465.1|4467.1|4463.1|4469.6|4465.6|4465.6|4461.6|6
1651547330000|2022-05-03 03:08:50|4467.6|4463.6|4467.1|4463.1|4468.1|4464.1|4467.1|4463.1|1
1651547340000|2022-05-03 03:09:00|4467.6|4463.6|4468.1|4464.1|4468.6|4464.6|4467.1|4463.1|2
1651547350000|2022-05-03 03:09:10|4467.6|4463.6|4464.1|4460.1|4467.6|4463.6|4464.1|4460.1|19
1651547360000|2022-05-03 03:09:20|4462.1|4458.1|4460.1|4456.1|4462.6|4458.6|4460.1|4456.1|27
1651547370000|2022-05-03 03:09:30|4460.6|4456.6|4454.1|4450.1|4460.6|4456.6|4453.1|4449.1|28
1651547380000|2022-05-03 03:09:40|4454.6|4450.6|4455.6|4451.6|4455.6|4451.6|4453.1|4449.1|20
1651547390000|2022-05-03 03:09:50|4455.1|4451.1|4454.6|4450.6|4456.1|4452.1|4454.1|4450.1|14
1651547400000|2022-05-03 03:10:00|4455.6|4451.6|4458.1|4454.1|4459.1|4455.1|4455.6|4451.6|19
1651547410000|2022-05-03 03:10:10|4457.6|4453.6|4455.6|4451.6|4457.6|4453.6|4455.6|4451.6|13
1651547420000|2022-05-03 03:10:20|4455.1|4451.1|4456.1|4452.1|4457.1|4453.1|4454.6|4450.6|13
1651547430000|2022-05-03 03:10:30|4456.6|4452.6|4461.1|4457.1|4461.1|4457.1|4456.1|4452.1|21
1651547440000|2022-05-03 03:10:40|4461.6|4457.6|4461.1|4457.1|4462.1|4458.1|4460.1|4456.1|11
1651547450000|2022-05-03 03:10:50|4462.1|4458.1|4463.1|4459.1|4464.1|4460.1|4461.6|4457.6|10
1651547460000|2022-05-03 03:11:00|4461.1|4457.1|4460.1|4456.1|4461.1|4457.1|4458.1|4454.1|14
1651547470000|2022-05-03 03:11:10|4460.6|4456.6|4463.1|4459.1|4464.1|4460.1|4460.1|4456.1|2
1651547480000|2022-05-03 03:11:20|4463.6|4459.6|4465.1|4461.1|4466.1|4462.1|4463.6|4459.6|5
1651547490000|2022-05-03 03:11:30|4464.6|4460.6|4465.1|4461.1|4465.1|4461.1|4463.6|4459.6|5
1651547500000|2022-05-03 03:11:40|4465.6|4461.6|4464.1|4460.1|4466.1|4462.1|4464.1|4460.1|4
1651547510000|2022-05-03 03:11:50|4463.6|4459.6|4464.1|4460.1|4465.1|4461.1|4463.1|4459.1|9
1651547520000|2022-05-03 03:12:00|4464.6|4460.6|4466.1|4462.1|4466.1|4462.1|4463.6|4459.6|7
1651547530000|2022-05-03 03:12:10|4465.6|4461.6|4467.1|4463.1|4468.1|4464.1|4465.1|4461.1|8
1651547540000|2022-05-03 03:12:20|4467.6|4463.6|4468.1|4464.1|4468.1|4464.1|4465.6|4461.6|3
1651547550000|2022-05-03 03:12:30|4467.6|4463.6|4467.1|4463.1|4468.1|4464.1|4466.1|4462.1|9
1651547560000|2022-05-03 03:12:40|4467.6|4463.6|4469.1|4465.1|4469.6|4465.6|4467.6|4463.6|4
1651547570000|2022-05-03 03:12:50|4468.6|4464.6|4467.6|4463.6|4468.6|4464.6|4467.1|4463.1|10
1651547580000|2022-05-03 03:13:00|4468.1|4464.1|4467.6|4463.6|4468.6|4464.6|4467.1|4463.1|3
1651547590000|2022-05-03 03:13:10|4467.1|4463.1|4467.6|4463.6|4467.6|4463.6|4466.6|4462.6|1
1651547600000|2022-05-03 03:13:20|4468.6|4464.6|4471.6|4467.6|4472.1|4468.1|4468.6|4464.6|32
1651547610000|2022-05-03 03:13:30|4471.1|4467.1|4473.6|4469.6|4473.6|4469.6|4471.1|4467.1|20
1651547620000|2022-05-03 03:13:40|4473.1|4469.1|4473.6|4469.6|4474.6|4470.6|4472.1|4468.1|18
1651547630000|2022-05-03 03:13:50|4474.1|4470.1|4477.1|4473.1|4477.1|4473.1|4474.1|4470.1|22
1651547640000|2022-05-03 03:14:00|4477.6|4473.6|4475.1|4471.1|4479.1|4475.1|4474.1|4470.1|22
1651547650000|2022-05-03 03:14:10|4475.6|4471.6|4473.1|4469.1|4475.6|4471.6|4473.1|4469.1|7
1651547660000|2022-05-03 03:14:20|4472.6|4468.6|4474.6|4470.6|4474.6|4470.6|4471.1|4467.1|16
1651547670000|2022-05-03 03:14:30|4474.1|4470.1|4471.6|4467.6|4474.1|4470.1|4470.6|4466.6|3
1651547680000|2022-05-03 03:14:40|4470.6|4466.6|4470.6|4466.6|4470.6|4466.6|4469.1|4465.1|12
1651547690000|2022-05-03 03:14:50|4471.1|4467.1|4470.6|4466.6|4472.1|4468.1|4470.1|4466.1|7
1651547700000|2022-05-03 03:15:00|4471.1|4467.1|4471.1|4467.1|4472.1|4468.1|4470.6|4466.6|11
1651547710000|2022-05-03 03:15:10|4470.6|4466.6|4469.6|4465.6|4471.1|4467.1|4469.1|4465.1|9
1651547720000|2022-05-03 03:15:20|4468.6|4464.6|4468.6|4464.6|4469.1|4465.1|4465.6|4461.6|15
1651547730000|2022-05-03 03:15:30|4469.1|4465.1|4476.6|4472.6|4476.6|4472.6|4469.1|4465.1|21
1651547740000|2022-05-03 03:15:40|4476.1|4472.1|4476.6|4472.6|4477.1|4473.1|4475.1|4471.1|7
1651547750000|2022-05-03 03:15:50|4476.1|4472.1|4478.1|4474.1|4478.1|4474.1|4476.1|4472.1|1
1651547760000|2022-05-03 03:16:00|4478.6|4474.6|4477.6|4473.6|4478.6|4474.6|4475.6|4471.6|4
1651547770000|2022-05-03 03:16:10|4478.1|4474.1|4479.6|4475.6|4480.1|4476.1|4478.1|4474.1|7
1651547780000|2022-05-03 03:16:20|4479.1|4475.1|4478.6|4474.6|4479.6|4475.6|4477.6|4473.6|11
1651547790000|2022-05-03 03:16:30|4478.1|4474.1|4477.1|4473.1|4478.6|4474.6|4477.1|4473.1|4
1651547800000|2022-05-03 03:16:40|4477.6|4473.6|4476.6|4472.6|4477.6|4473.6|4476.1|4472.1|4
1651547810000|2022-05-03 03:16:50|4476.1|4472.1|4478.1|4474.1|4478.6|4474.6|4475.6|4471.6|12
1651547820000|2022-05-03 03:17:00|4478.6|4474.6|4477.1|4473.1|4478.6|4474.6|4477.1|4473.1|4
1651547830000|2022-05-03 03:17:10|4475.1|4471.1|4469.1|4465.1|4475.1|4471.1|4469.1|4465.1|79
1651547840000|2022-05-03 03:17:20|4468.6|4464.6|4468.6|4464.6|4469.1|4465.1|4468.1|4464.1|8
1651547850000|2022-05-03 03:17:30|4469.1|4465.1|4467.1|4463.1|4469.6|4465.6|4466.6|4462.6|6
1651547860000|2022-05-03 03:17:40|4467.6|4463.6|4466.6|4462.6|4467.6|4463.6|4466.1|4462.1|4
1651547870000|2022-05-03 03:17:50|4466.1|4462.1|4465.1|4461.1|4467.1|4463.1|4464.1|4460.1|37
1651547880000|2022-05-03 03:18:00|4465.6|4461.6|4464.6|4460.6|4466.1|4462.1|4464.6|4460.6|1
1651547890000|2022-05-03 03:18:10|4465.1|4461.1|4466.6|4462.6|4467.6|4463.6|4465.1|4461.1|19
1651547900000|2022-05-03 03:18:20|4466.1|4462.1|4465.6|4461.6|4466.6|4462.6|4465.6|4461.6|2
1651547910000|2022-05-03 03:18:30|4465.1|4461.1|4464.1|4460.1|4465.1|4461.1|4462.6|4458.6|8
1651547920000|2022-05-03 03:18:40|4463.6|4459.6|4464.6|4460.6|4465.1|4461.1|4463.6|4459.6|1
1651547930000|2022-05-03 03:18:50|4464.1|4460.1|4461.6|4457.6|4464.1|4460.1|4461.1|4457.1|16
1651547940000|2022-05-03 03:19:00|4462.1|4458.1|4466.6|4462.6|4466.6|4462.6|4462.1|4458.1|6
1651547950000|2022-05-03 03:19:10|4467.1|4463.1|4464.6|4460.6|4467.1|4463.1|4464.6|4460.6|3
1651547960000|2022-05-03 03:19:20|4464.1|4460.1|4464.1|4460.1|4464.1|4460.1|4463.1|4459.1|1
1651547970000|2022-05-03 03:19:30|4464.6|4460.6|4466.6|4462.6|4466.6|4462.6|4463.6|4459.6|12
1651547980000|2022-05-03 03:19:40|4467.1|4463.1|4467.1|4463.1|4468.6|4464.6|4466.1|4462.1|8
1651547990000|2022-05-03 03:19:50|4466.6|4462.6|4467.1|4463.1|4468.6|4464.6|4465.6|4461.6|1
1651548000000|2022-05-03 03:20:00|4466.6|4462.6|4468.6|4464.6|4469.1|4465.1|4465.1|4461.1|3
1651548010000|2022-05-03 03:20:10|4468.1|4464.1|4468.1|4464.1|4468.1|4464.1|4466.6|4462.6|8
1651548020000|2022-05-03 03:20:20|4467.6|4463.6|4470.1|4466.1|4470.6|4466.6|4467.6|4463.6|3
1651548030000|2022-05-03 03:20:30|4469.6|4465.6|4470.6|4466.6|4470.6|4466.6|4468.6|4464.6|3
1651548040000|2022-05-03 03:20:40|4469.1|4465.1|4466.1|4462.1|4469.1|4465.1|4465.1|4461.1|19
1651548050000|2022-05-03 03:20:50|4467.1|4463.1|4464.1|4460.1|4468.1|4464.1|4463.1|4459.1|9
1651548060000|2022-05-03 03:21:00|4464.6|4460.6|4465.1|4461.1|4466.1|4462.1|4464.1|4460.1|0
1651548070000|2022-05-03 03:21:10|4464.6|4460.6|4465.1|4461.1|4465.1|4461.1|4464.6|4460.6|1
1651548080000|2022-05-03 03:21:20|4466.1|4462.1|4467.6|4463.6|4467.6|4463.6|4465.1|4461.1|10
1651548090000|2022-05-03 03:21:30|4468.6|4464.6|4469.1|4465.1|4469.1|4465.1|4466.1|4462.1|9
1651548100000|2022-05-03 03:21:40|4468.6|4464.6|4471.1|4467.1|4472.1|4468.1|4468.1|4464.1|2
1651548110000|2022-05-03 03:21:50|4471.6|4467.6|4473.1|4469.1|4473.6|4469.6|4471.6|4467.6|4
1651548120000|2022-05-03 03:22:00|4472.6|4468.6|4471.6|4467.6|4472.6|4468.6|4471.1|4467.1|10
1651548130000|2022-05-03 03:22:10|4471.1|4467.1|4470.6|4466.6|4471.1|4467.1|4470.1|4466.1|12
1651548140000|2022-05-03 03:22:20|4471.1|4467.1|4472.6|4468.6|4472.6|4468.6|4471.1|4467.1|9
1651548150000|2022-05-03 03:22:30|4473.1|4469.1|4473.1|4469.1|4473.6|4469.6|4472.1|4468.1|2
1651548160000|2022-05-03 03:22:40|4473.6|4469.6|4474.6|4470.6|4475.1|4471.1|4473.6|4469.6|1
1651548170000|2022-05-03 03:22:50|4475.1|4471.1|4474.6|4470.6|4475.6|4471.6|4473.1|4469.1|5
1651548180000|2022-05-03 03:23:00|4475.6|4471.6|4474.1|4470.1|4475.6|4471.6|4474.1|4470.1|5
1651548190000|2022-05-03 03:23:10|4473.6|4469.6|4473.6|4469.6|4473.6|4469.6|4472.6|4468.6|6
1651548200000|2022-05-03 03:23:20|4473.1|4469.1|4472.1|4468.1|4474.1|4470.1|4472.1|4468.1|3
1651548210000|2022-05-03 03:23:30|4472.6|4468.6|4472.6|4468.6|4473.1|4469.1|4471.1|4467.1|7
1651548220000|2022-05-03 03:23:40|4472.1|4468.1|4470.1|4466.1|4472.1|4468.1|4469.6|4465.6|9
1651548230000|2022-05-03 03:23:50|4469.6|4465.6|4466.1|4462.1|4469.6|4465.6|4466.1|4462.1|28
1651548240000|2022-05-03 03:24:00|4466.6|4462.6|4466.1|4462.1|4467.6|4463.6|4465.6|4461.6|3
1651548250000|2022-05-03 03:24:10|4466.6|4462.6|4468.1|4464.1|4469.6|4465.6|4465.6|4461.6|12
1651548260000|2022-05-03 03:24:20|4468.6|4464.6|4470.1|4466.1|4470.1|4466.1|4468.6|4464.6|0
1651548270000|2022-05-03 03:24:30|4470.6|4466.6|4471.1|4467.1|4471.1|4467.1|4469.6|4465.6|1
1651548280000|2022-05-03 03:24:40|4471.6|4467.6|4471.1|4467.1|4472.6|4468.6|4471.1|4467.1|9
1651548290000|2022-05-03 03:24:50|4470.6|4466.6|4472.6|4468.6|4472.6|4468.6|4470.1|4466.1|4
1651548300000|2022-05-03 03:25:00|4472.1|4468.1|4474.6|4470.6|4475.1|4471.1|4472.1|4468.1|29
1651548310000|2022-05-03 03:25:10|4474.1|4470.1|4476.1|4472.1|4476.6|4472.6|4474.1|4470.1|7
1651548320000|2022-05-03 03:25:20|4476.6|4472.6|4470.6|4466.6|4476.6|4472.6|4470.1|4466.1|12
1651548330000|2022-05-03 03:25:30|4470.1|4466.1|4472.1|4468.1|4472.1|4468.1|4470.1|4466.1|8
1651548340000|2022-05-03 03:25:40|4471.6|4467.6|4470.6|4466.6|4471.6|4467.6|4470.6|4466.6|0
1651548350000|2022-05-03 03:25:50|4470.1|4466.1|4470.1|4466.1|4470.1|4466.1|4469.1|4465.1|2
1651548360000|2022-05-03 03:26:00|4471.1|4467.1|4470.1|4466.1|4471.1|4467.1|4469.6|4465.6|12
1651548370000|2022-05-03 03:26:10|4469.1|4465.1|4466.1|4462.1|4470.1|4466.1|4465.6|4461.6|12
1651548380000|2022-05-03 03:26:20|4465.6|4461.6|4464.1|4460.1|4465.6|4461.6|4464.1|4460.1|3
1651548390000|2022-05-03 03:26:30|4463.1|4459.1|4462.1|4458.1|4463.1|4459.1|4462.1|4458.1|12
1651548400000|2022-05-03 03:26:40|4462.6|4458.6|4461.6|4457.6|4462.6|4458.6|4460.6|4456.6|12
1651548410000|2022-05-03 03:26:50|4462.1|4458.1|4458.1|4454.1|4462.1|4458.1|4457.6|4453.6|10
1651548420000|2022-05-03 03:27:00|4458.6|4454.6|4462.1|4458.1|4462.6|4458.6|4458.6|4454.6|9
1651548430000|2022-05-03 03:27:10|4462.6|4458.6|4463.1|4459.1|4464.6|4460.6|4462.1|4458.1|14
1651548440000|2022-05-03 03:27:20|4463.6|4459.6|4463.6|4459.6|4464.6|4460.6|4462.6|4458.6|13
1651548450000|2022-05-03 03:27:30|4464.1|4460.1|4464.6|4460.6|4465.1|4461.1|4463.6|4459.6|3
1651548460000|2022-05-03 03:27:40|4465.1|4461.1|4464.1|4460.1|4465.6|4461.6|4463.6|4459.6|8
1651548470000|2022-05-03 03:27:50|4463.6|4459.6|4460.6|4456.6|4463.6|4459.6|4460.6|4456.6|13
1651548480000|2022-05-03 03:28:00|4461.1|4457.1|4461.1|4457.1|4463.1|4459.1|4461.1|4457.1|11
1651548490000|2022-05-03 03:28:10|4461.6|4457.6|4461.1|4457.1|4462.1|4458.1|4460.6|4456.6|3
1651548500000|2022-05-03 03:28:20|4461.6|4457.6|4462.1|4458.1|4462.1|4458.1|4461.1|4457.1|4
1651548510000|2022-05-03 03:28:30|4461.6|4457.6|4460.1|4456.1|4462.1|4458.1|4460.1|4456.1|3
1651548520000|2022-05-03 03:28:40|4459.6|4455.6|4456.1|4452.1|4459.6|4455.6|4455.1|4451.1|17
1651548530000|2022-05-03 03:28:50|4456.6|4452.6|4455.1|4451.1|4456.6|4452.6|4454.6|4450.6|20
1651548540000|2022-05-03 03:29:00|4454.6|4450.6|4453.1|4449.1|4455.1|4451.1|4451.6|4447.6|33
1651548550000|2022-05-03 03:29:10|4452.6|4448.6|4455.1|4451.1|4455.1|4451.1|4452.6|4448.6|11
1651548560000|2022-05-03 03:29:20|4455.6|4451.6|4452.6|4448.6|4455.6|4451.6|4451.6|4447.6|7
1651548570000|2022-05-03 03:29:30|4453.6|4449.6|4454.6|4450.6|4456.1|4452.1|4453.6|4449.6|22
1651548580000|2022-05-03 03:29:40|4455.6|4451.6|4456.1|4452.1|4458.1|4454.1|4455.6|4451.6|14
1651548590000|2022-05-03 03:29:50|4456.6|4452.6|4458.1|4454.1|4458.6|4454.6|4456.6|4452.6|21
1651548600000|2022-05-03 03:30:00|4458.6|4454.6|4459.6|4455.6|4460.6|4456.6|4458.6|4454.6|9
1651548610000|2022-05-03 03:30:10|4459.1|4455.1|4460.6|4456.6|4460.6|4456.6|4458.6|4454.6|2
1651548620000|2022-05-03 03:30:20|4461.1|4457.1|4458.6|4454.6|4462.1|4458.1|4458.6|4454.6|17
1651548630000|2022-05-03 03:30:30|4458.1|4454.1|4452.1|4448.1|4458.1|4454.1|4452.1|4448.1|29
1651548640000|2022-05-03 03:30:40|4452.6|4448.6|4450.1|4446.1|4452.6|4448.6|4450.1|4446.1|6
1651548650000|2022-05-03 03:30:50|4450.6|4446.6|4451.1|4447.1|4451.1|4447.1|4449.1|4445.1|18
1651548660000|2022-05-03 03:31:00|4450.6|4446.6|4449.1|4445.1|4451.6|4447.6|4448.1|4444.1|14
1651548670000|2022-05-03 03:31:10|4448.6|4444.6|4447.1|4443.1|4449.1|4445.1|4446.6|4442.6|14
1651548680000|2022-05-03 03:31:20|4446.6|4442.6|4449.1|4445.1|4449.1|4445.1|4446.6|4442.6|14
1651548690000|2022-05-03 03:31:30|4450.1|4446.1|4457.1|4453.1|4457.6|4453.6|4450.1|4446.1|47
1651548700000|2022-05-03 03:31:40|4456.6|4452.6|4456.6|4452.6|4458.6|4454.6|4454.6|4450.6|10
1651548710000|2022-05-03 03:31:50|4457.1|4453.1|4459.1|4455.1|4459.1|4455.1|4457.1|4453.1|9
1651548720000|2022-05-03 03:32:00|4458.6|4454.6|4457.1|4453.1|4458.6|4454.6|4456.1|4452.1|6
1651548730000|2022-05-03 03:32:10|4457.6|4453.6|4459.6|4455.6|4460.1|4456.1|4457.1|4453.1|6
1651548740000|2022-05-03 03:32:20|4460.1|4456.1|4458.1|4454.1|4460.1|4456.1|4458.1|4454.1|6
1651548750000|2022-05-03 03:32:30|4457.6|4453.6|4455.6|4451.6|4458.6|4454.6|4454.1|4450.1|21
1651548760000|2022-05-03 03:32:40|4455.1|4451.1|4453.1|4449.1|4456.1|4452.1|4452.1|4448.1|9
1651548770000|2022-05-03 03:32:50|4452.6|4448.6|4453.6|4449.6|4454.1|4450.1|4452.1|4448.1|7
1651548780000|2022-05-03 03:33:00|4455.1|4451.1|4452.6|4448.6|4455.6|4451.6|4452.6|4448.6|5
1651548790000|2022-05-03 03:33:10|4452.1|4448.1|4448.6|4444.6|4452.1|4448.1|4448.1|4444.1|27
1651548800000|2022-05-03 03:33:20|4448.1|4444.1|4442.1|4438.1|4449.1|4445.1|4441.6|4437.6|56
1651548810000|2022-05-03 03:33:30|4441.1|4437.1|4440.6|4436.6|4442.1|4438.1|4439.6|4435.6|47
1651548820000|2022-05-03 03:33:40|4440.1|4436.1|4438.6|4434.6|4441.1|4437.1|4438.6|4434.6|9
1651548830000|2022-05-03 03:33:50|4438.1|4434.1|4437.6|4433.6|4438.6|4434.6|4436.6|4432.6|9
1651548840000|2022-05-03 03:34:00|4438.1|4434.1|4440.1|4436.1|4440.1|4436.1|4437.6|4433.6|16
1651548850000|2022-05-03 03:34:10|4439.6|4435.6|4445.1|4441.1|4445.1|4441.1|4439.1|4435.1|46
1651548860000|2022-05-03 03:34:20|4445.6|4441.6|4450.1|4446.1|4450.6|4446.6|4445.6|4441.6|26
1651548870000|2022-05-03 03:34:30|4449.6|4445.6|4448.6|4444.6|4449.6|4445.6|4446.6|4442.6|20
1651548880000|2022-05-03 03:34:40|4449.6|4445.6|4447.1|4443.1|4449.6|4445.6|4447.1|4443.1|12
1651548890000|2022-05-03 03:34:50|4446.6|4442.6|4446.6|4442.6|4446.6|4442.6|4443.1|4439.1|15
1651548900000|2022-05-03 03:35:00|4446.1|4442.1|4447.1|4443.1|4447.6|4443.6|4445.6|4441.6|24
1651548910000|2022-05-03 03:35:10|4447.6|4443.6|4449.1|4445.1|4449.6|4445.6|4447.6|4443.6|0
1651548920000|2022-05-03 03:35:20|4448.1|4444.1|4447.6|4443.6|4448.6|4444.6|4447.6|4443.6|5
1651548930000|2022-05-03 03:35:30|4447.1|4443.1|4448.1|4444.1|4448.1|4444.1|4446.1|4442.1|5
1651548940000|2022-05-03 03:35:40|4447.6|4443.6|4447.1|4443.1|4448.1|4444.1|4445.6|4441.6|1
1651548950000|2022-05-03 03:35:50|4447.6|4443.6|4447.6|4443.6|4448.1|4444.1|4447.1|4443.1|5
1651548960000|2022-05-03 03:36:00|4448.1|4444.1|4448.1|4444.1|4448.1|4444.1|4446.6|4442.6|7
1651548970000|2022-05-03 03:36:10|4449.1|4445.1|4455.1|4451.1|4455.1|4451.1|4449.1|4445.1|23
1651548980000|2022-05-03 03:36:20|4455.6|4451.6|4455.6|4451.6|4456.6|4452.6|4455.1|4451.1|17
1651548990000|2022-05-03 03:36:30|4455.1|4451.1|4455.1|4451.1|4455.1|4451.1|4454.1|4450.1|1
1651549000000|2022-05-03 03:36:40|4454.6|4450.6|4452.6|4448.6|4454.6|4450.6|4452.1|4448.1|1
1651549010000|2022-05-03 03:36:50|4452.1|4448.1|4449.6|4445.6|4452.1|4448.1|4449.6|4445.6|22
1651549020000|2022-05-03 03:37:00|4449.1|4445.1|4450.6|4446.6|4450.6|4446.6|4448.1|4444.1|24
1651549030000|2022-05-03 03:37:10|4450.1|4446.1|4448.6|4444.6|4450.6|4446.6|4448.1|4444.1|6
1651549040000|2022-05-03 03:37:20|4448.1|4444.1|4452.1|4448.1|4452.1|4448.1|4448.1|4444.1|5
1651549050000|2022-05-03 03:37:30|4452.6|4448.6|4452.1|4448.1|4452.6|4448.6|4452.1|4448.1|1
1651549060000|2022-05-03 03:37:40|4452.6|4448.6|4451.1|4447.1|4452.6|4448.6|4451.1|4447.1|3
1651549070000|2022-05-03 03:37:50|4451.6|4447.6|4455.1|4451.1|4455.1|4451.1|4451.6|4447.6|8
1651549080000|2022-05-03 03:38:00|4454.6|4450.6|4454.6|4450.6|4455.1|4451.1|4454.1|4450.1|4
1651549090000|2022-05-03 03:38:10|4454.1|4450.1|4455.1|4451.1|4455.1|4451.1|4453.6|4449.6|7
1651549100000|2022-05-03 03:38:20|4455.6|4451.6|4455.6|4451.6|4457.6|4453.6|4455.1|4451.1|6
1651549110000|2022-05-03 03:38:30|4456.1|4452.1|4456.6|4452.6|4456.6|4452.6|4455.6|4451.6|5
1651549120000|2022-05-03 03:38:40|4457.6|4453.6|4456.1|4452.1|4457.6|4453.6|4456.1|4452.1|16
1651549130000|2022-05-03 03:38:50|4456.6|4452.6|4459.6|4455.6|4459.6|4455.6|4454.6|4450.6|24
1651549140000|2022-05-03 03:39:00|4458.6|4454.6|4458.6|4454.6|4462.1|4458.1|4458.6|4454.6|32
1651549150000|2022-05-03 03:39:10|4459.1|4455.1|4460.1|4456.1|4460.6|4456.6|4458.1|4454.1|2
1651549160000|2022-05-03 03:39:20|4460.6|4456.6|4460.6|4456.6|4461.1|4457.1|4460.1|4456.1|1
1651549170000|2022-05-03 03:39:30|4461.1|4457.1|4464.1|4460.1|4464.1|4460.1|4460.6|4456.6|18
1651549180000|2022-05-03 03:39:40|4463.6|4459.6|4462.1|4458.1|4463.6|4459.6|4461.6|4457.6|5
1651549190000|2022-05-03 03:39:50|4462.6|4458.6|4463.1|4459.1|4463.6|4459.6|4462.6|4458.6|6
1651549200000|2022-05-03 03:40:00|4462.6|4458.6|4461.1|4457.1|4462.6|4458.6|4459.6|4455.6|9
1651549210000|2022-05-03 03:40:10|4460.6|4456.6|4460.6|4456.6|4461.1|4457.1|4460.1|4456.1|0
1651549220000|2022-05-03 03:40:20|4460.1|4456.1|4458.1|4454.1|4460.1|4456.1|4457.6|4453.6|15
1651549230000|2022-05-03 03:40:30|4457.6|4453.6|4458.6|4454.6|4459.1|4455.1|4456.1|4452.1|22
1651549240000|2022-05-03 03:40:40|4458.1|4454.1|4457.1|4453.1|4458.6|4454.6|4456.1|4452.1|7
1651549250000|2022-05-03 03:40:50|4456.6|4452.6|4454.1|4450.1|4456.6|4452.6|4453.6|4449.6|7
1651549260000|2022-05-03 03:41:00|4453.6|4449.6|4450.1|4446.1|4453.6|4449.6|4449.6|4445.6|12
1651549270000|2022-05-03 03:41:10|4451.1|4447.1|4453.1|4449.1|4453.1|4449.1|4451.1|4447.1|5
1651549280000|2022-05-03 03:41:20|4452.6|4448.6|4455.1|4451.1|4455.1|4451.1|4452.6|4448.6|7
1651549290000|2022-05-03 03:41:30|4454.6|4450.6|4455.1|4451.1|4455.1|4451.1|4454.1|4450.1|2
1651549300000|2022-05-03 03:41:40|4455.6|4451.6|4455.1|4451.1|4456.1|4452.1|4455.1|4451.1|5
1651549310000|2022-05-03 03:41:50|4455.6|4451.6|4455.6|4451.6|4455.6|4451.6|4455.1|4451.1|6
1651549320000|2022-05-03 03:42:00|4455.1|4451.1|4459.1|4455.1|4459.6|4455.6|4455.1|4451.1|89
1651549330000|2022-05-03 03:42:10|4460.1|4456.1|4459.6|4455.6|4460.6|4456.6|4459.1|4455.1|10
1651549340000|2022-05-03 03:42:20|4459.1|4455.1|4458.1|4454.1|4459.6|4455.6|4457.1|4453.1|18
1651549350000|2022-05-03 03:42:30|4457.6|4453.6|4453.6|4449.6|4457.6|4453.6|4453.6|4449.6|21
1651549360000|2022-05-03 03:42:40|4453.1|4449.1|4454.1|4450.1|4454.1|4450.1|4453.1|4449.1|8
1651549370000|2022-05-03 03:42:50|4453.6|4449.6|4453.1|4449.1|4454.1|4450.1|4452.1|4448.1|10
1651549380000|2022-05-03 03:43:00|4452.6|4448.6|4453.1|4449.1|4454.6|4450.6|4452.6|4448.6|5
1651549390000|2022-05-03 03:43:10|4452.6|4448.6|4454.6|4450.6|4456.1|4452.1|4452.6|4448.6|8
1651549400000|2022-05-03 03:43:20|4454.1|4450.1|4455.1|4451.1|4457.1|4453.1|4454.1|4450.1|13
1651549410000|2022-05-03 03:43:30|4455.6|4451.6|4461.1|4457.1|4461.1|4457.1|4455.1|4451.1|11
1651549420000|2022-05-03 03:43:40|4461.6|4457.6|4458.6|4454.6|4463.1|4459.1|4458.6|4454.6|96
1651549430000|2022-05-03 03:43:50|4457.6|4453.6|4458.1|4454.1|4458.1|4454.1|4457.6|4453.6|14
1651549440000|2022-05-03 03:44:00|4457.6|4453.6|4452.6|4448.6|4457.6|4453.6|4452.6|4448.6|35
1651549450000|2022-05-03 03:44:10|4451.6|4447.6|4453.6|4449.6|4453.6|4449.6|4451.1|4447.1|21
1651549460000|2022-05-03 03:44:20|4454.1|4450.1|4457.1|4453.1|4457.1|4453.1|4454.1|4450.1|12
1651549470000|2022-05-03 03:44:30|4456.6|4452.6|4456.1|4452.1|4458.6|4454.6|4456.1|4452.1|13
1651549480000|2022-05-03 03:44:40|4455.6|4451.6|4452.1|4448.1|4455.6|4451.6|4452.1|4448.1|16
1651549490000|2022-05-03 03:44:50|4452.6|4448.6|4452.1|4448.1|4454.6|4450.6|4451.6|4447.6|4
1651549500000|2022-05-03 03:45:00|4451.6|4447.6|4456.1|4452.1|4456.1|4452.1|4451.1|4447.1|3
1651549510000|2022-05-03 03:45:10|4456.6|4452.6|4455.6|4451.6|4456.6|4452.6|4455.1|4451.1|4
1651549520000|2022-05-03 03:45:20|4455.1|4451.1|4455.6|4451.6|4457.6|4453.6|4455.1|4451.1|6
1651549530000|2022-05-03 03:45:30|4455.1|4451.1|4455.1|4451.1|4455.6|4451.6|4454.6|4450.6|2
1651549540000|2022-05-03 03:45:40|4455.6|4451.6|4455.1|4451.1|4456.1|4452.1|4454.6|4450.6|1
1651549550000|2022-05-03 03:45:50|4455.6|4451.6|4455.1|4451.1|4456.1|4452.1|4455.1|4451.1|0
1651549560000|2022-05-03 03:46:00|4455.6|4451.6|4458.1|4454.1|4458.1|4454.1|4455.1|4451.1|7
1651549570000|2022-05-03 03:46:10|4458.6|4454.6|4459.1|4455.1|4459.1|4455.1|4457.6|4453.6|1
1651549580000|2022-05-03 03:46:20|4458.6|4454.6|4458.1|4454.1|4458.6|4454.6|4456.1|4452.1|1
1651549590000|2022-05-03 03:46:30|4458.6|4454.6|4457.1|4453.1|4458.6|4454.6|4457.1|4453.1|3
1651549600000|2022-05-03 03:46:40|4456.6|4452.6|4457.1|4453.1|4457.6|4453.6|4456.6|4452.6|11
1651549610000|2022-05-03 03:46:50|4456.6|4452.6|4456.6|4452.6|4457.6|4453.6|4456.6|4452.6|6
1651549620000|2022-05-03 03:47:00|4456.1|4452.1|4455.6|4451.6|4456.6|4452.6|4454.1|4450.1|22
1651549630000|2022-05-03 03:47:10|4455.1|4451.1|4455.6|4451.6|4456.1|4452.1|4453.1|4449.1|12
1651549640000|2022-05-03 03:47:20|4456.1|4452.1|4455.6|4451.6|4456.6|4452.6|4455.1|4451.1|3
1651549650000|2022-05-03 03:47:30|4456.1|4452.1|4456.6|4452.6|4457.1|4453.1|4455.1|4451.1|0
1651549660000|2022-05-03 03:47:40|4457.1|4453.1|4456.1|4452.1|4457.6|4453.6|4456.1|4452.1|1
1651549670000|2022-05-03 03:47:50|4456.6|4452.6|4455.1|4451.1|4456.6|4452.6|4455.1|4451.1|0
1651549680000|2022-05-03 03:48:00|4454.6|4450.6|4453.6|4449.6|4454.6|4450.6|4453.1|4449.1|9
1651549690000|2022-05-03 03:48:10|4453.1|4449.1|4454.6|4450.6|4454.6|4450.6|4453.1|4449.1|10
1651549700000|2022-05-03 03:48:20|4455.1|4451.1|4453.1|4449.1|4456.1|4452.1|4453.1|4449.1|16
1651549710000|2022-05-03 03:48:30|4453.6|4449.6|4456.1|4452.1|4456.1|4452.1|4453.6|4449.6|1
1651549720000|2022-05-03 03:48:40|4455.6|4451.6|4456.1|4452.1|4456.1|4452.1|4455.6|4451.6|0
1651549730000|2022-05-03 03:48:50|4455.6|4451.6|4456.1|4452.1|4456.6|4452.6|4455.6|4451.6|9
1651549740000|2022-05-03 03:49:00|4457.1|4453.1|4456.1|4452.1|4457.1|4453.1|4454.1|4450.1|10
1651549750000|2022-05-03 03:49:10|4455.6|4451.6|4453.1|4449.1|4456.1|4452.1|4453.1|4449.1|4
1651549760000|2022-05-03 03:49:20|4453.6|4449.6|4447.6|4443.6|4453.6|4449.6|4447.6|4443.6|38
1651549770000|2022-05-03 03:49:30|4448.1|4444.1|4447.6|4443.6|4449.1|4445.1|4447.6|4443.6|9
1651549780000|2022-05-03 03:49:40|4448.6|4444.6|4449.1|4445.1|4449.1|4445.1|4447.6|4443.6|10
1651549790000|2022-05-03 03:49:50|4449.6|4445.6|4449.1|4445.1|4449.6|4445.6|4448.6|4444.6|2
1651549800000|2022-05-03 03:50:00|4448.6|4444.6|4448.1|4444.1|4448.6|4444.6|4448.1|4444.1|2
1651549810000|2022-05-03 03:50:10|4447.6|4443.6|4447.1|4443.1|4448.6|4444.6|4447.1|4443.1|6
1651549820000|2022-05-03 03:50:20|4447.6|4443.6|4447.1|4443.1|4447.6|4443.6|4445.6|4441.6|21
1651549830000|2022-05-03 03:50:30|4446.6|4442.6|4442.6|4438.6|4446.6|4442.6|4442.6|4438.6|4
1651549840000|2022-05-03 03:50:40|4442.1|4438.1|4442.1|4438.1|4443.6|4439.6|4442.1|4438.1|2
1651549850000|2022-05-03 03:50:50|4442.6|4438.6|4440.1|4436.1|4442.6|4438.6|4440.1|4436.1|10
1651549860000|2022-05-03 03:51:00|4439.6|4435.6|4439.6|4435.6|4439.6|4435.6|4438.6|4434.6|25
1651549870000|2022-05-03 03:51:10|4440.1|4436.1|4439.6|4435.6|4443.1|4439.1|4439.6|4435.6|35
1651549880000|2022-05-03 03:51:20|4438.6|4434.6|4439.6|4435.6|4441.6|4437.6|4438.6|4434.6|16
1651549890000|2022-05-03 03:51:30|4440.1|4436.1|4439.1|4435.1|4440.1|4436.1|4439.1|4435.1|1
1651549900000|2022-05-03 03:51:40|4439.6|4435.6|4439.1|4435.1|4440.1|4436.1|4439.1|4435.1|10
1651549910000|2022-05-03 03:51:50|4439.6|4435.6|4437.6|4433.6|4440.1|4436.1|4437.1|4433.1|3
1651549920000|2022-05-03 03:52:00|4437.1|4433.1|4438.1|4434.1|4439.6|4435.6|4436.1|4432.1|19
1651549930000|2022-05-03 03:52:10|4437.6|4433.6|4436.1|4432.1|4439.1|4435.1|4435.6|4431.6|10
1651549940000|2022-05-03 03:52:20|4435.6|4431.6|4439.1|4435.1|4440.1|4436.1|4435.1|4431.1|11
1651549950000|2022-05-03 03:52:30|4439.6|4435.6|4440.1|4436.1|4440.1|4436.1|4439.1|4435.1|8
1651549960000|2022-05-03 03:52:40|4440.6|4436.6|4438.1|4434.1|4441.1|4437.1|4438.1|4434.1|4
1651549970000|2022-05-03 03:52:50|4437.6|4433.6|4436.1|4432.1|4437.6|4433.6|4435.6|4431.6|6
1651549980000|2022-05-03 03:53:00|4435.6|4431.6|4435.1|4431.1|4435.6|4431.6|4434.1|4430.1|4
1651549990000|2022-05-03 03:53:10|4436.1|4432.1|4436.1|4432.1|4436.1|4432.1|4435.6|4431.6|12
1651550000000|2022-05-03 03:53:20|4436.6|4432.6|4436.6|4432.6|4436.6|4432.6|4434.1|4430.1|9
1651550010000|2022-05-03 03:53:30|4437.6|4433.6|4435.6|4431.6|4437.6|4433.6|4435.6|4431.6|3
1651550020000|2022-05-03 03:53:40|4436.1|4432.1|4435.6|4431.6|4436.1|4432.1|4435.6|4431.6|0
1651550030000|2022-05-03 03:53:50|4436.1|4432.1|4435.1|4431.1|4436.1|4432.1|4435.1|4431.1|13
1651550040000|2022-05-03 03:54:00|4435.6|4431.6|4435.1|4431.1|4436.1|4432.1|4434.1|4430.1|6
1651550050000|2022-05-03 03:54:10|4435.6|4431.6|4440.6|4436.6|4440.6|4436.6|4435.6|4431.6|52
1651550060000|2022-05-03 03:54:20|4440.1|4436.1|4438.1|4434.1|4440.1|4436.1|4436.1|4432.1|18
1651550070000|2022-05-03 03:54:30|4438.6|4434.6|4438.1|4434.1|4439.1|4435.1|4438.1|4434.1|10
1651550080000|2022-05-03 03:54:40|4437.6|4433.6|4439.1|4435.1|4440.1|4436.1|4436.6|4432.6|10
1651550090000|2022-05-03 03:54:50|4439.6|4435.6|4438.1|4434.1|4439.6|4435.6|4438.1|4434.1|0
1651550100000|2022-05-03 03:55:00|4438.6|4434.6|4438.1|4434.1|4439.1|4435.1|4438.1|4434.1|0
1651550110000|2022-05-03 03:55:10|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4437.6|4433.6|0
1651550120000|2022-05-03 03:55:20|4438.6|4434.6|4437.1|4433.1|4438.6|4434.6|4437.1|4433.1|0
1651550130000|2022-05-03 03:55:30|4437.6|4433.6|4436.1|4432.1|4437.6|4433.6|4436.1|4432.1|2
1651550140000|2022-05-03 03:55:40|4436.6|4432.6|4436.6|4432.6|4436.6|4432.6|4435.6|4431.6|3
1651550150000|2022-05-03 03:55:50|4435.6|4431.6|4435.6|4431.6|4436.1|4432.1|4434.6|4430.6|9
1651550160000|2022-05-03 03:56:00|4436.1|4432.1|4436.1|4432.1|4436.1|4432.1|4435.6|4431.6|1
1651550170000|2022-05-03 03:56:10|4435.6|4431.6|4435.6|4431.6|4435.6|4431.6|4435.6|4431.6|0
1651550180000|2022-05-03 03:56:20|4436.1|4432.1|4436.6|4432.6|4437.1|4433.1|4436.1|4432.1|5
1651550190000|2022-05-03 03:56:30|4435.1|4431.1|4434.6|4430.6|4435.1|4431.1|4433.6|4429.6|6
1651550200000|2022-05-03 03:56:40|||||||||1
1651550210000|2022-05-03 03:56:50|4434.1|4430.1|4434.6|4430.6|4434.6|4430.6|4434.1|4430.1|2
1651550220000|2022-05-03 03:57:00|4435.6|4431.6|4436.6|4432.6|4437.1|4433.1|4435.1|4431.1|10
1651550230000|2022-05-03 03:57:10|4437.1|4433.1|4437.1|4433.1|4437.6|4433.6|4437.1|4433.1|3
1651550240000|2022-05-03 03:57:20|4436.6|4432.6|4436.1|4432.1|4436.6|4432.6|4436.1|4432.1|0
1651550250000|2022-05-03 03:57:30|4436.6|4432.6|4435.1|4431.1|4437.1|4433.1|4435.1|4431.1|5
1651550260000|2022-05-03 03:57:40|4435.6|4431.6|4435.1|4431.1|4436.1|4432.1|4435.1|4431.1|1
1651550270000|2022-05-03 03:57:50|||||||||1
1651550280000|2022-05-03 03:58:00|4434.6|4430.6|4437.1|4433.1|4437.1|4433.1|4433.6|4429.6|12
1651550290000|2022-05-03 03:58:10|4436.6|4432.6|4436.1|4432.1|4436.6|4432.6|4436.1|4432.1|0
1651550300000|2022-05-03 03:58:20|4435.1|4431.1|4432.1|4428.1|4435.1|4431.1|4431.6|4427.6|8
1651550310000|2022-05-03 03:58:30|4432.6|4428.6|4432.6|4428.6|4432.6|4428.6|4432.6|4428.6|0
1651550320000|2022-05-03 03:58:40|4433.1|4429.1|4435.1|4431.1|4435.1|4431.1|4432.6|4428.6|3
1651550330000|2022-05-03 03:58:50|4434.6|4430.6|4434.1|4430.1|4434.6|4430.6|4433.6|4429.6|3
1651550340000|2022-05-03 03:59:00|4433.6|4429.6|4433.1|4429.1|4434.1|4430.1|4433.1|4429.1|0
1651550350000|2022-05-03 03:59:10|4433.6|4429.6|4435.6|4431.6|4435.6|4431.6|4433.1|4429.1|5
1651550360000|2022-05-03 03:59:20|4436.1|4432.1|4436.1|4432.1|4436.1|4432.1|4436.1|4432.1|3
1651550370000|2022-05-03 03:59:30|4436.6|4432.6|4435.6|4431.6|4437.1|4433.1|4435.6|4431.6|3
1651550380000|2022-05-03 03:59:40|4435.1|4431.1|4436.1|4432.1|4436.1|4432.1|4434.1|4430.1|7
1651550390000|2022-05-03 03:59:50|4435.6|4431.6|4435.6|4431.6|4436.6|4432.6|4435.6|4431.6|9
1651550400000|2022-05-03 04:00:00|4437.5|4428.5|4437.5|4428.5|4437.6|4428.6|4437.3|4428.3|2
1651550410000|2022-05-03 04:00:10|4437.8|4428.8|4438.2|4429.2|4438.2|4429.2|4437.8|4428.8|0
1651550420000|2022-05-03 04:00:20|4438.4|4429.4|4438.4|4429.4|4438.4|4429.4|4438.2|4429.2|0
1651550430000|2022-05-03 04:00:30|4438.5|4429.5|4438.2|4429.2|4438.5|4429.5|4438.2|4429.2|0
1651550440000|2022-05-03 04:00:40|4438.1|4429.1|4438.5|4429.5|4438.5|4429.5|4437.8|4428.8|0
1651550450000|2022-05-03 04:00:50|4438.8|4429.8|4438.8|4429.8|4438.8|4429.8|4438.8|4429.8|0
1651550460000|2022-05-03 04:01:00|4438.6|4429.6|4438.8|4429.8|4438.8|4429.8|4438.6|4429.6|0
1651550470000|2022-05-03 04:01:10|4438.6|4429.6|4439.1|4430.1|4439.1|4430.1|4438.5|4429.5|0
1651550480000|2022-05-03 04:01:20|4439.2|4430.2|4439.1|4430.1|4439.2|4430.2|4439.1|4430.1|0
1651550490000|2022-05-03 04:01:30|4438.8|4429.8|4438.6|4429.6|4438.8|4429.8|4438.5|4429.5|0
1651550500000|2022-05-03 04:01:40|4438.5|4429.5|4438.6|4429.6|4438.6|4429.6|4438.5|4429.5|0
1651550510000|2022-05-03 04:01:50|4438.8|4429.8|4438.5|4429.5|4438.8|4429.8|4438.5|4429.5|0
1651550520000|2022-05-03 04:02:00|4438.4|4429.4|4438.5|4429.5|4438.5|4429.5|4438.4|4429.4|0
1651550560000|2022-05-03 04:02:40|4438.2|4429.2|4438.4|4429.4|4438.8|4429.8|4438.2|4429.2|0
1651550570000|2022-05-03 04:02:50|4438.2|4429.2|4438.4|4429.4|4438.5|4429.5|4438.2|4429.2|0
1651550580000|2022-05-03 04:03:00|4438.5|4429.5|4438.2|4429.2|4438.5|4429.5|4438.2|4429.2|0
1651550630000|2022-05-03 04:03:50|4438.1|4429.1|4438|4429|4438.1|4429.1|4437.8|4428.8|0
1651550640000|2022-05-03 04:04:00|4437.8|4428.8|4437.7|4428.7|4437.8|4428.8|4437.5|4428.5|0
1651550650000|2022-05-03 04:04:10|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|0
1651550660000|2022-05-03 04:04:20|4437.4|4428.4|4436.6|4427.6|4437.4|4428.4|4436.5|4427.5|0
1651550670000|2022-05-03 04:04:30|4436.5|4427.5|4435.1|4426.1|4436.5|4427.5|4434.4|4425.4|0
1651550680000|2022-05-03 04:04:40|4435|4426|4434.8|4425.8|4435|4426|4434.7|4425.7|0
1651550690000|2022-05-03 04:04:50|4434.7|4425.7|4435.3|4426.3|4435.3|4426.3|4434.3|4425.3|0
1651550700000|2022-05-03 04:05:00|4435.4|4426.4|4435.6|4426.6|4435.7|4426.7|4435.3|4426.3|0
1651550710000|2022-05-03 04:05:10|4435.4|4426.4|4435.6|4426.6|4435.6|4426.6|4435.3|4426.3|0
1651550720000|2022-05-03 04:05:20|4435.9|4426.9|4435.6|4426.6|4435.9|4426.9|4435.6|4426.6|0
1651550740000|2022-05-03 04:05:40|4435.4|4426.4|4435.3|4426.3|4435.4|4426.4|4435.3|4426.3|0
1651550760000|2022-05-03 04:06:00|4435.4|4426.4|4435.6|4426.6|4435.6|4426.6|4435.4|4426.4|0
1651550770000|2022-05-03 04:06:10|4435.7|4426.7|4435.9|4426.9|4435.9|4426.9|4435.6|4426.6|0
1651550780000|2022-05-03 04:06:20|4436|4427|4436.3|4427.3|4436.3|4427.3|4435.9|4426.9|0
1651550830000|2022-05-03 04:07:10|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|0
1651550840000|2022-05-03 04:07:20|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|0
1651550850000|2022-05-03 04:07:30|4437|4428|4436.7|4427.7|4437.2|4428.2|4436.7|4427.7|0
1651550860000|2022-05-03 04:07:40|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|0
1651550870000|2022-05-03 04:07:50|4436.7|4427.7|4436.9|4427.9|4436.9|4427.9|4436.7|4427.7|0
1651550880000|2022-05-03 04:08:00|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|4436.6|4427.6|0
1651550890000|2022-05-03 04:08:10|4436.9|4427.9|4437|4428|4437|4428|4436.9|4427.9|0
1651550910000|2022-05-03 04:08:30|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|0
1651550920000|2022-05-03 04:08:40|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|0
1651550930000|2022-05-03 04:08:50|4437.3|4428.3|4437.2|4428.2|4437.5|4428.5|4437.2|4428.2|0
1651550940000|2022-05-03 04:09:00|4437.3|4428.3|4437.6|4428.6|4437.9|4428.9|4437.3|4428.3|0
1651550950000|2022-05-03 04:09:10|4437.8|4428.8|4438.2|4429.2|4438.2|4429.2|4437.8|4428.8|0
1651550960000|2022-05-03 04:09:20|4438.4|4429.4|4438.5|4429.5|4438.5|4429.5|4437.9|4428.9|0
1651550970000|2022-05-03 04:09:30|4438.7|4429.7|4438.8|4429.8|4438.9|4429.9|4438.5|4429.5|0
1651550980000|2022-05-03 04:09:40|4438.7|4429.7|4439.1|4430.1|4439.1|4430.1|4438.7|4429.7|0
1651550990000|2022-05-03 04:09:50|4438.9|4429.9|4438.7|4429.7|4438.9|4429.9|4438.4|4429.4|0
1651551000000|2022-05-03 04:10:00|4438.8|4429.8|4439.1|4430.1|4439.1|4430.1|4438.8|4429.8|0
1651551010000|2022-05-03 04:10:10|4439.4|4430.4|4439.4|4430.4|4439.4|4430.4|4439.4|4430.4|0
1651551020000|2022-05-03 04:10:20|4439.1|4430.1|4438.8|4429.8|4439.1|4430.1|4438.8|4429.8|0
1651551030000|2022-05-03 04:10:30|4438.7|4429.7|4438.8|4429.8|4438.8|4429.8|4438.7|4429.7|0
1651551040000|2022-05-03 04:10:40|4438.4|4429.4|4438.6|4429.6|4438.6|4429.6|4438.4|4429.4|0
1651551050000|2022-05-03 04:10:50|4438.4|4429.4|4438.4|4429.4|4438.4|4429.4|4438.4|4429.4|0
1651551060000|2022-05-03 04:11:00|4438.3|4429.3|4438.2|4429.2|4438.3|4429.3|4438.2|4429.2|0
1651551070000|2022-05-03 04:11:10|4438.3|4429.3|4438.3|4429.3|4438.3|4429.3|4438.3|4429.3|0
1651551080000|2022-05-03 04:11:20|4438.4|4429.4|4438.4|4429.4|4438.7|4429.7|4438.3|4429.3|0
1651551090000|2022-05-03 04:11:30|4438.6|4429.6|4438.7|4429.7|4438.7|4429.7|4438.6|4429.6|0
1651551100000|2022-05-03 04:11:40|4438.9|4429.9|4439|4430|4439|4430|4438.9|4429.9|0
1651551110000|2022-05-03 04:11:50|4438.7|4429.7|4439|4430|4439|4430|4438.7|4429.7|0
1651551130000|2022-05-03 04:12:10|4438.9|4429.9|4438.9|4429.9|4438.9|4429.9|4438.9|4429.9|0
1651551140000|2022-05-03 04:12:20|4439|4430|4438.4|4429.4|4439.2|4430.2|4438.4|4429.4|0
1651551150000|2022-05-03 04:12:30|4438.7|4429.7|4438.4|4429.4|4438.7|4429.7|4438.4|4429.4|0
1651551180000|2022-05-03 04:13:00|4438.6|4429.6|4438.4|4429.4|4438.6|4429.6|4438.4|4429.4|0
1651551200000|2022-05-03 04:13:20|4438.6|4429.6|4438.7|4429.7|4438.7|4429.7|4438.4|4429.4|0
1651551240000|2022-05-03 04:14:00|4438.4|4429.4|4438.9|4429.9|4438.9|4429.9|4438.4|4429.4|0
1651551250000|2022-05-03 04:14:10|4439|4430|4438.9|4429.9|4439|4430|4438.7|4429.7|0
1651551260000|2022-05-03 04:14:20|4439|4430|4439|4430|4439|4430|4439|4430|0
1651551290000|2022-05-03 04:14:50|4438.7|4429.7|4438.7|4429.7|4438.9|4429.9|4438.7|4429.7|0
1651551300000|2022-05-03 04:15:00|4439|4430|4439.2|4430.2|4439.2|4430.2|4439|4430|0
1651551320000|2022-05-03 04:15:20|4439.5|4430.5|4439.5|4430.5|4439.5|4430.5|4439.5|4430.5|0
1651551340000|2022-05-03 04:15:40|4439.2|4430.2|4439.2|4430.2|4439.2|4430.2|4439.2|4430.2|0
1651551350000|2022-05-03 04:15:50|4439.3|4430.3|4439.5|4430.5|4439.5|4430.5|4439.3|4430.3|0
1651551390000|2022-05-03 04:16:30|4438.9|4429.9|4438.9|4429.9|4438.9|4429.9|4438.9|4429.9|0
1651551410000|2022-05-03 04:16:50|4438.8|4429.8|4438.5|4429.5|4438.8|4429.8|4438.4|4429.4|0
1651551430000|2022-05-03 04:17:10|4438.4|4429.4|4438.2|4429.2|4438.4|4429.4|4438.2|4429.2|0
1651551450000|2022-05-03 04:17:30|4438.1|4429.1|4438.2|4429.2|4438.2|4429.2|4437.9|4428.9|0
1651551460000|2022-05-03 04:17:40|4437.9|4428.9|4438.2|4429.2|4438.2|4429.2|4437.9|4428.9|0
1651551470000|2022-05-03 04:17:50|4437.9|4428.9|4437.9|4428.9|4437.9|4428.9|4437.9|4428.9|0
1651551480000|2022-05-03 04:18:00|4438|4429|4438|4429|4438.2|4429.2|4438|4429|0
1651551490000|2022-05-03 04:18:10|4437.9|4428.9|4437.9|4428.9|4438|4429|4437.9|4428.9|0
1651551500000|2022-05-03 04:18:20|4438|4429|4437.9|4428.9|4438|4429|4437.9|4428.9|0
1651551510000|2022-05-03 04:18:30|4438|4429|4437.9|4428.9|4438|4429|4437.9|4428.9|0
1651551540000|2022-05-03 04:19:00|4437.4|4428.4|4437.3|4428.3|4437.4|4428.4|4437.3|4428.3|0
1651551550000|2022-05-03 04:19:10|4437.4|4428.4|4437.4|4428.4|4437.6|4428.6|4437|4428|0
1651551560000|2022-05-03 04:19:20|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|0
1651551570000|2022-05-03 04:19:30|4437.4|4428.4|4437.4|4428.4|4437.6|4428.6|4437.4|4428.4|0
1651551580000|2022-05-03 04:19:40|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|0
1651551680000|2022-05-03 04:21:20|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|0
1651551700000|2022-05-03 04:21:40|4437.9|4428.9|4438|4429|4438|4429|4437.9|4428.9|0
1651551710000|2022-05-03 04:21:50|4437.9|4428.9|4437.7|4428.7|4437.9|4428.9|4437.7|4428.7|0
1651551720000|2022-05-03 04:22:00|4438|4429|4438|4429|4438|4429|4438|4429|0
1651551740000|2022-05-03 04:22:20|4438.3|4429.3|4438.3|4429.3|4438.6|4429.6|4438.3|4429.3|0
1651551760000|2022-05-03 04:22:40|4438|4429|4438|4429|4438|4429|4437.9|4428.9|0
1651551770000|2022-05-03 04:22:50|4437.9|4428.9|4437.7|4428.7|4437.9|4428.9|4437.7|4428.7|0
1651551780000|2022-05-03 04:23:00|4437.4|4428.4|4437.1|4428.1|4437.4|4428.4|4437.1|4428.1|0
1651551790000|2022-05-03 04:23:10|4437|4428|4437.1|4428.1|4437.1|4428.1|4436.8|4427.8|0
1651551810000|2022-05-03 04:23:30|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|0
1651551830000|2022-05-03 04:23:50|4437|4428|4437.1|4428.1|4437.1|4428.1|4437|4428|0
1651551840000|2022-05-03 04:24:00|4437|4428|4437.1|4428.1|4437.3|4428.3|4437|4428|0
1651551850000|2022-05-03 04:24:10|4437.3|4428.3|4437.6|4428.6|4437.6|4428.6|4437.3|4428.3|0
1651551890000|2022-05-03 04:24:50|4437.7|4428.7|4437.6|4428.6|4437.9|4428.9|4437.6|4428.6|0
1651551900000|2022-05-03 04:25:00|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|4437.3|4428.3|0
1651551910000|2022-05-03 04:25:10|4437.4|4428.4|4437.4|4428.4|4437.6|4428.6|4437.4|4428.4|0
1651551920000|2022-05-03 04:25:20|4437.3|4428.3|4437.4|4428.4|4437.4|4428.4|4437.3|4428.3|0
1651551940000|2022-05-03 04:25:40|4437.3|4428.3|4437.4|4428.4|4437.4|4428.4|4437.3|4428.3|0
1651551950000|2022-05-03 04:25:50|4437.3|4428.3|4437.1|4428.1|4437.3|4428.3|4437.1|4428.1|0
1651551960000|2022-05-03 04:26:00|4437|4428|4437|4428|4437|4428|4437|4428|0
1651551990000|2022-05-03 04:26:30|4437.1|4428.1|4437.3|4428.3|4437.3|4428.3|4437|4428|0
1651552060000|2022-05-03 04:27:40|4437.4|4428.4|4437.6|4428.6|4437.6|4428.6|4437.4|4428.4|0
1651552070000|2022-05-03 04:27:50|4437.4|4428.4|4437.1|4428.1|4437.4|4428.4|4437.1|4428.1|0
1651552090000|2022-05-03 04:28:10|4437|4428|4437.1|4428.1|4437.1|4428.1|4437|4428|0
1651552100000|2022-05-03 04:28:20|4437|4428|4437|4428|4437|4428|4436.8|4427.8|0
1651552110000|2022-05-03 04:28:30|4436.8|4427.8|4436.8|4427.8|4436.8|4427.8|4436.8|4427.8|0
1651552120000|2022-05-03 04:28:40|4437|4428|4437.1|4428.1|4437.1|4428.1|4437|4428|0
1651552130000|2022-05-03 04:28:50|4437.3|4428.3|4437.9|4428.9|4437.9|4428.9|4437.3|4428.3|0
1651552140000|2022-05-03 04:29:00|4437.7|4428.7|4437.9|4428.9|4437.9|4428.9|4437.7|4428.7|0
1651552150000|2022-05-03 04:29:10|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|4437.6|4428.6|0
1651552160000|2022-05-03 04:29:20|4437.3|4428.3|4437.3|4428.3|4437.4|4428.4|4437.3|4428.3|0
1651552170000|2022-05-03 04:29:30|4437.4|4428.4|4437.1|4428.1|4437.4|4428.4|4437.1|4428.1|0
1651552180000|2022-05-03 04:29:40|4437|4428|4436.5|4427.5|4437|4428|4436.5|4427.5|0
1651552200000|2022-05-03 04:30:00|4436.7|4427.7|4438|4429|4438|4429|4436.5|4427.5|0
1651552210000|2022-05-03 04:30:10|4438.3|4429.3|4437.7|4428.7|4438.3|4429.3|4437.7|4428.7|0
1651552220000|2022-05-03 04:30:20|4438|4429|4436.2|4427.2|4438|4429|4436|4427|0
1651552230000|2022-05-03 04:30:30|4436.1|4427.1|4436|4427|4436.2|4427.2|4434.9|4425.9|0
1651552240000|2022-05-03 04:30:40|4436.2|4427.2|4437.6|4428.6|4437.6|4428.6|4436.1|4427.1|0
1651552250000|2022-05-03 04:30:50|4437.4|4428.4|4438.2|4429.2|4438.2|4429.2|4437.4|4428.4|0
1651552260000|2022-05-03 04:31:00|4438.3|4429.3|4437.3|4428.3|4438.6|4429.6|4437.3|4428.3|0
1651552270000|2022-05-03 04:31:10|4437.1|4428.1|4436.8|4427.8|4437.1|4428.1|4436.5|4427.5|0
1651552280000|2022-05-03 04:31:20|4436.7|4427.7|4438.9|4429.9|4438.9|4429.9|4436.5|4427.5|0
1651552290000|2022-05-03 04:31:30|4438.6|4429.6|4439.8|4430.8|4439.8|4430.8|4438.6|4429.6|0
1651552300000|2022-05-03 04:31:40|4439.6|4430.6|4439.2|4430.2|4439.6|4430.6|4439.2|4430.2|0
1651552310000|2022-05-03 04:31:50|4438.9|4429.9|4439.3|4430.3|4439.5|4430.5|4438.9|4429.9|0
1651552320000|2022-05-03 04:32:00|4439.2|4430.2|4440.2|4431.2|4440.2|4431.2|4439.2|4430.2|0
1651552330000|2022-05-03 04:32:10|4440.1|4431.1|4442|4433|4442|4433|4440.1|4431.1|0
1651552340000|2022-05-03 04:32:20|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4441.9|4432.9|0
1651552350000|2022-05-03 04:32:30|4442.3|4433.3|4442.5|4433.5|4442.8|4433.8|4442.3|4433.3|0
1651552360000|2022-05-03 04:32:40|4442.3|4433.3|4442.8|4433.8|4442.8|4433.8|4442.3|4433.3|0
1651552370000|2022-05-03 04:32:50|4443.1|4434.1|4443.1|4434.1|4443.1|4434.1|4442.8|4433.8|0
1651552380000|2022-05-03 04:33:00|4442.8|4433.8|4442.2|4433.2|4443.1|4434.1|4442.2|4433.2|0
1651552390000|2022-05-03 04:33:10|4442.5|4433.5|4442.5|4433.5|4442.5|4433.5|4442.5|4433.5|0
1651552400000|2022-05-03 04:33:20|4442.3|4433.3|4442.5|4433.5|4442.5|4433.5|4442.3|4433.3|0
1651552410000|2022-05-03 04:33:30|4442.3|4433.3|4442.2|4433.2|4442.3|4433.3|4442.2|4433.2|0
1651552420000|2022-05-03 04:33:40|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|0
1651552430000|2022-05-03 04:33:50|4442|4433|4442.3|4433.3|4442.3|4433.3|4442|4433|0
1651552440000|2022-05-03 04:34:00|4442.5|4433.5|4442.5|4433.5|4442.5|4433.5|4442.2|4433.2|0
1651552450000|2022-05-03 04:34:10|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|0
1651552460000|2022-05-03 04:34:20|4442.5|4433.5|4443.4|4434.4|4443.4|4434.4|4442.5|4433.5|0
1651552470000|2022-05-03 04:34:30|4443.2|4434.2|4443.1|4434.1|4443.4|4434.4|4443.1|4434.1|0
1651552480000|2022-05-03 04:34:40|4443.2|4434.2|4443.2|4434.2|4443.2|4434.2|4443.1|4434.1|0
1651552490000|2022-05-03 04:34:50|4443.1|4434.1|4443.2|4434.2|4443.2|4434.2|4442.7|4433.7|0
1651552500000|2022-05-03 04:35:00|4443.1|4434.1|4443.4|4434.4|4443.4|4434.4|4443.1|4434.1|0
1651552510000|2022-05-03 04:35:10|4443.2|4434.2|4443.4|4434.4|4443.4|4434.4|4443.2|4434.2|0
1651552520000|2022-05-03 04:35:20|4443.1|4434.1|4443.5|4434.5|4443.5|4434.5|4443.1|4434.1|0
1651552530000|2022-05-03 04:35:30|4443.7|4434.7|4443.1|4434.1|4443.8|4434.8|4443.1|4434.1|0
1651552540000|2022-05-03 04:35:40|4442.8|4433.8|4443.1|4434.1|4443.4|4434.4|4442.6|4433.6|0
1651552550000|2022-05-03 04:35:50|4443.2|4434.2|4443.2|4434.2|4443.4|4434.4|4443.2|4434.2|0
1651552560000|2022-05-03 04:36:00|4443.4|4434.4|4443.4|4434.4|4443.4|4434.4|4443.2|4434.2|0
1651552570000|2022-05-03 04:36:10|4443.2|4434.2|4443.2|4434.2|4443.2|4434.2|4443.2|4434.2|0
1651552580000|2022-05-03 04:36:20|4443.1|4434.1|4442.8|4433.8|4443.1|4434.1|4442.8|4433.8|0
1651552590000|2022-05-03 04:36:30|4442.9|4433.9|4443.1|4434.1|4443.1|4434.1|4442.8|4433.8|0
1651552600000|2022-05-03 04:36:40|4442.8|4433.8|4442.3|4433.3|4442.8|4433.8|4442.3|4433.3|0
1651552610000|2022-05-03 04:36:50|4442.5|4433.5|4442|4433|4442.6|4433.6|4442|4433|0
1651552620000|2022-05-03 04:37:00|4442.3|4433.3|4442.2|4433.2|4442.4|4433.4|4442.2|4433.2|0
1651552630000|2022-05-03 04:37:10|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|0
1651552660000|2022-05-03 04:37:40|4442.5|4433.5|4442|4433|4442.6|4433.6|4442|4433|0
1651552670000|2022-05-03 04:37:50|4442.2|4433.2|4442.2|4433.2|4442.3|4433.3|4442.2|4433.2|0
1651552680000|2022-05-03 04:38:00|4442.3|4433.3|4442.2|4433.2|4442.5|4433.5|4442.2|4433.2|0
1651552690000|2022-05-03 04:38:10|4442|4433|4442|4433|4442|4433|4442|4433|0
1651552700000|2022-05-03 04:38:20|4442.2|4433.2|4442.2|4433.2|4442.3|4433.3|4442.2|4433.2|0
1651552710000|2022-05-03 04:38:30|4442|4433|4442.3|4433.3|4442.3|4433.3|4442|4433|0
1651552720000|2022-05-03 04:38:40|4442.2|4433.2|4442.3|4433.3|4442.3|4433.3|4442.2|4433.2|0
1651552730000|2022-05-03 04:38:50|4441.9|4432.9|4441.9|4432.9|4442|4433|4441.8|4432.8|0
1651552740000|2022-05-03 04:39:00|4442|4433|4442.2|4433.2|4442.3|4433.3|4442|4433|0
1651552750000|2022-05-03 04:39:10|4442.3|4433.3|4442.6|4433.6|4442.6|4433.6|4442.3|4433.3|0
1651552760000|2022-05-03 04:39:20|4442.4|4433.4|4442.5|4433.5|4442.6|4433.6|4442.4|4433.4|0
1651552770000|2022-05-03 04:39:30|4442.3|4433.3|4442.5|4433.5|4442.5|4433.5|4442.3|4433.3|0
1651552780000|2022-05-03 04:39:40|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|0
1651552790000|2022-05-03 04:39:50|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|0
1651552800000|2022-05-03 04:40:00|4442|4433|4441.5|4432.5|4442|4433|4441.5|4432.5|0
1651552810000|2022-05-03 04:40:10|4441.3|4432.3|4441.2|4432.2|4441.3|4432.3|4441.2|4432.2|0
1651552820000|2022-05-03 04:40:20|4440.9|4431.9|4440.9|4431.9|4441|4432|4440.8|4431.8|0
1651552830000|2022-05-03 04:40:30|4441.1|4432.1|4441.5|4432.5|4441.5|4432.5|4441.1|4432.1|0
1651552840000|2022-05-03 04:40:40|4441.3|4432.3|4441.2|4432.2|4441.5|4432.5|4441.2|4432.2|0
1651552850000|2022-05-03 04:40:50|4441|4432|4441|4432|4441|4432|4440.9|4431.9|0
1651552860000|2022-05-03 04:41:00|4441.2|4432.2|4440.9|4431.9|4441.2|4432.2|4440.9|4431.9|0
1651552870000|2022-05-03 04:41:10|4440.7|4431.7|4440.1|4431.1|4440.7|4431.7|4440.1|4431.1|0
1651552880000|2022-05-03 04:41:20|4440.3|4431.3|4440.3|4431.3|4440.4|4431.4|4440.1|4431.1|0
1651552890000|2022-05-03 04:41:30|4440.4|4431.4|4440.8|4431.8|4441.5|4432.5|4440.3|4431.3|0
1651552900000|2022-05-03 04:41:40|4440.7|4431.7|4441.3|4432.3|4441.5|4432.5|4440.7|4431.7|0
1651552910000|2022-05-03 04:41:50|4441.5|4432.5|4441.9|4432.9|4441.9|4432.9|4441.5|4432.5|0
1651552920000|2022-05-03 04:42:00|4442|4433|4441.9|4432.9|4442|4433|4441.6|4432.6|0
1651552940000|2022-05-03 04:42:20|4442|4433|4442.5|4433.5|4442.5|4433.5|4442|4433|0
1651552950000|2022-05-03 04:42:30|4442.6|4433.6|4442|4433|4442.6|4433.6|4442|4433|0
1651552960000|2022-05-03 04:42:40|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|0
1651552970000|2022-05-03 04:42:50|4442|4433|4442.5|4433.5|4442.5|4433.5|4442|4433|0
1651552980000|2022-05-03 04:43:00|4442.6|4433.6|4442.7|4433.7|4442.7|4433.7|4442.6|4433.6|0
1651552990000|2022-05-03 04:43:10|4442.6|4433.6|4442.8|4433.8|4442.9|4433.9|4442.6|4433.6|0
1651553000000|2022-05-03 04:43:20|4442.2|4433.2|4441.8|4432.8|4442.2|4433.2|4441.8|4432.8|0
1651553010000|2022-05-03 04:43:30|4441.5|4432.5|4441.5|4432.5|4441.6|4432.6|4441.5|4432.5|0
1651553020000|2022-05-03 04:43:40|4441.6|4432.6|4441.8|4432.8|4441.8|4432.8|4441.6|4432.6|0
1651553030000|2022-05-03 04:43:50|4441.6|4432.6|4442.2|4433.2|4442.2|4433.2|4441.6|4432.6|0
1651553040000|2022-05-03 04:44:00|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|4442.3|4433.3|0
1651553050000|2022-05-03 04:44:10|4442.2|4433.2|4442.5|4433.5|4442.5|4433.5|4442.2|4433.2|0
1651553060000|2022-05-03 04:44:20|4442.8|4433.8|4443.4|4434.4|4443.4|4434.4|4442.8|4433.8|0
1651553070000|2022-05-03 04:44:30|4442.5|4433.5|4442.5|4433.5|4442.5|4433.5|4442.2|4433.2|0
1651553090000|2022-05-03 04:44:50|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|0
1651553100000|2022-05-03 04:45:00|4441.9|4432.9|4442.2|4433.2|4442.2|4433.2|4441.9|4432.9|0
1651553110000|2022-05-03 04:45:10|4442.1|4433.1|4442.1|4433.1|4442.2|4433.2|4441.9|4432.9|0
1651553120000|2022-05-03 04:45:20|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4442.1|4433.1|0
1651553130000|2022-05-03 04:45:30|4442.3|4433.3|4442.2|4433.2|4442.3|4433.3|4442.2|4433.2|0
1651553140000|2022-05-03 04:45:40|4441.6|4432.6|4441.5|4432.5|4441.6|4432.6|4441.3|4432.3|0
1651553150000|2022-05-03 04:45:50|4441.2|4432.2|4441.5|4432.5|4441.5|4432.5|4441.1|4432.1|0
1651553190000|2022-05-03 04:46:30|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|0
1651553200000|2022-05-03 04:46:40|4442|4433|4442|4433|4442|4433|4442|4433|0
1651553210000|2022-05-03 04:46:50|4441.8|4432.8|4441.8|4432.8|4441.8|4432.8|4441.8|4432.8|0
1651553220000|2022-05-03 04:47:00|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|4441.9|4432.9|0
1651553230000|2022-05-03 04:47:10|4442|4433|4442.2|4433.2|4442.2|4433.2|4442|4433|0
1651553240000|2022-05-03 04:47:20|4442.3|4433.3|4442.2|4433.2|4442.3|4433.3|4442|4433|0
1651553250000|2022-05-03 04:47:30|4442|4433|4441.8|4432.8|4442|4433|4441.8|4432.8|0
1651553260000|2022-05-03 04:47:40|4442|4433|4442|4433|4442|4433|4442|4433|0
1651553280000|2022-05-03 04:48:00|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|4442.2|4433.2|0
1651553290000|2022-05-03 04:48:10|4442|4433|4442.2|4433.2|4442.2|4433.2|4442|4433|0
1651553300000|2022-05-03 04:48:20|4442.3|4433.3|4441.9|4432.9|4442.5|4433.5|4441.9|4432.9|0
1651553310000|2022-05-03 04:48:30|4441.8|4432.8|4441.1|4432.1|4441.8|4432.8|4440.9|4431.9|0
1651553320000|2022-05-03 04:48:40|4440.8|4431.8|4440.4|4431.4|4440.8|4431.8|4440.4|4431.4|0
1651553330000|2022-05-03 04:48:50|4440.7|4431.7|4441.2|4432.2|4441.2|4432.2|4440.7|4431.7|0
1651553340000|2022-05-03 04:49:00|4441.1|4432.1|4441.1|4432.1|4441.1|4432.1|4441.1|4432.1|0
1651553350000|2022-05-03 04:49:10|4440.9|4431.9|4440.8|4431.8|4440.9|4431.9|4440.8|4431.8|0
1651553360000|2022-05-03 04:49:20|4440.7|4431.7|4439.6|4430.6|4440.7|4431.7|4439.6|4430.6|0
1651553370000|2022-05-03 04:49:30|4439.3|4430.3|4439.1|4430.1|4439.3|4430.3|4438.8|4429.8|0
1651553380000|2022-05-03 04:49:40|4439.3|4430.3|4439.3|4430.3|4439.4|4430.4|4439.1|4430.1|0
1651553390000|2022-05-03 04:49:50|4439.1|4430.1|4438.8|4429.8|4439.1|4430.1|4438.8|4429.8|0
1651553400000|2022-05-03 04:50:00|4439|4430|4439.1|4430.1|4439.1|4430.1|4438.5|4429.5|0
1651553410000|2022-05-03 04:50:10|4439.3|4430.3|4439.3|4430.3|4439.3|4430.3|4439.1|4430.1|0
1651553420000|2022-05-03 04:50:20|4439.1|4430.1|4439.4|4430.4|4439.4|4430.4|4439.1|4430.1|0
1651553430000|2022-05-03 04:50:30|4439.6|4430.6|4439.6|4430.6|4439.9|4430.9|4439.6|4430.6|0
1651553440000|2022-05-03 04:50:40|4439.7|4430.7|4439.6|4430.6|4439.9|4430.9|4439.4|4430.4|0
1651553450000|2022-05-03 04:50:50|4439.4|4430.4|4439.4|4430.4|4439.6|4430.6|4439.4|4430.4|0
1651553460000|2022-05-03 04:51:00|4439.3|4430.3|4437.6|4428.6|4439.3|4430.3|4437.2|4428.2|0
1651553470000|2022-05-03 04:51:10|4437.5|4428.5|4437.8|4428.8|4437.8|4428.8|4437.5|4428.5|0
1651553480000|2022-05-03 04:51:20|4437.9|4428.9|4438.5|4429.5|4438.8|4429.8|4437.9|4428.9|0
1651553490000|2022-05-03 04:51:30|4438.7|4429.7|4438.7|4429.7|4438.7|4429.7|4438.7|4429.7|0
1651553500000|2022-05-03 04:51:40|4438.8|4429.8|4438.8|4429.8|4438.8|4429.8|4438.7|4429.7|0
1651553510000|2022-05-03 04:51:50|4439|4430|4440.9|4431.9|4442.4|4433.4|4439|4430|0
1651553520000|2022-05-03 04:52:00|4441.2|4432.2|4440.7|4431.7|4441.2|4432.2|4440.6|4431.6|0
1651553530000|2022-05-03 04:52:10|4440.6|4431.6|4440.9|4431.9|4440.9|4431.9|4440.6|4431.6|0
1651553540000|2022-05-03 04:52:20|4440.6|4431.6|4440.3|4431.3|4440.6|4431.6|4440.3|4431.3|0
1651553550000|2022-05-03 04:52:30|4439.7|4430.7|4439.9|4430.9|4439.9|4430.9|4439.6|4430.6|0
1651553560000|2022-05-03 04:52:40|4439.6|4430.6|4439.9|4430.9|4439.9|4430.9|4439.6|4430.6|0
1651553570000|2022-05-03 04:52:50|4439.7|4430.7|4439.7|4430.7|4439.7|4430.7|4439.7|4430.7|0
1651553580000|2022-05-03 04:53:00|4439.3|4430.3|4439.6|4430.6|4439.6|4430.6|4439.3|4430.3|0
1651553590000|2022-05-03 04:53:10|4439.4|4430.4|4439.3|4430.3|4439.6|4430.6|4439.3|4430.3|0
1651553600000|2022-05-03 04:53:20|4439|4430|4439|4430|4439|4430|4439|4430|0
1651553610000|2022-05-03 04:53:30|4439.3|4430.3|4439.4|4430.4|4439.7|4430.7|4439.3|4430.3|0
1651553620000|2022-05-03 04:53:40|4439.3|4430.3|4439.1|4430.1|4439.3|4430.3|4439.1|4430.1|0
1651553630000|2022-05-03 04:53:50|4439|4430|4438.8|4429.8|4439|4430|4438.8|4429.8|0
1651553640000|2022-05-03 04:54:00|4438.7|4429.7|4437.9|4428.9|4438.7|4429.7|4437.9|4428.9|0
1651553650000|2022-05-03 04:54:10|4441.3|4432.3|4440|4431|4441.6|4432.6|4440|4431|0
1651553660000|2022-05-03 04:54:20|4439.8|4430.8|4440|4431|4440|4431|4439.8|4430.8|0
1651553670000|2022-05-03 04:54:30|4439.7|4430.7|4439.5|4430.5|4439.7|4430.7|4439.5|4430.5|0
1651553680000|2022-05-03 04:54:40|4439.7|4430.7|4439.7|4430.7|4439.8|4430.8|4439.7|4430.7|0
1651553690000|2022-05-03 04:54:50|4439.1|4430.1|4439.7|4430.7|4439.7|4430.7|4439|4430|0
1651553700000|2022-05-03 04:55:00|4439.5|4430.5|4439.1|4430.1|4439.7|4430.7|4439.1|4430.1|0
1651553710000|2022-05-03 04:55:10|4438.8|4429.8|4438.4|4429.4|4438.8|4429.8|4438.4|4429.4|0
1651553720000|2022-05-03 04:55:20|4438.2|4429.2|4438.2|4429.2|4438.4|4429.4|4438.2|4429.2|0
1651553730000|2022-05-03 04:55:30|4438.4|4429.4|4438.4|4429.4|4438.4|4429.4|4438.2|4429.2|0
1651553740000|2022-05-03 04:55:40|4438.7|4429.7|4438.1|4429.1|4438.7|4429.7|4438.1|4429.1|0
1651553750000|2022-05-03 04:55:50|4438.2|4429.2|4438.2|4429.2|4438.4|4429.4|4438.2|4429.2|0
1651553760000|2022-05-03 04:56:00|4438.4|4429.4|4437.2|4428.2|4438.4|4429.4|4437.2|4428.2|0
1651553770000|2022-05-03 04:56:10|4437.1|4428.1|4437.2|4428.2|4437.2|4428.2|4436.9|4427.9|0
1651553780000|2022-05-03 04:56:20|4437.1|4428.1|4437.2|4428.2|4437.2|4428.2|4437.1|4428.1|0
1651553790000|2022-05-03 04:56:30|4437.1|4428.1|4437.2|4428.2|4437.2|4428.2|4437.1|4428.1|0
1651553800000|2022-05-03 04:56:40|4437.5|4428.5|4437.4|4428.4|4437.5|4428.5|4437.4|4428.4|0
1651553810000|2022-05-03 04:56:50|4437.5|4428.5|4437.2|4428.2|4437.5|4428.5|4437.2|4428.2|0
1651553820000|2022-05-03 04:57:00|4436.9|4427.9|4437.2|4428.2|4437.2|4428.2|4436.9|4427.9|0
1651553830000|2022-05-03 04:57:10|4437.1|4428.1|4437.1|4428.1|4437.1|4428.1|4437.1|4428.1|0
1651553840000|2022-05-03 04:57:20|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|0
1651553850000|2022-05-03 04:57:30|4437.1|4428.1|4437.2|4428.2|4437.2|4428.2|4437.1|4428.1|0
1651553860000|2022-05-03 04:57:40|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|4436.9|4427.9|0
1651553870000|2022-05-03 04:57:50|4436.8|4427.8|4436.8|4427.8|4436.9|4427.9|4436.6|4427.6|0
1651553880000|2022-05-03 04:58:00|4436.9|4427.9|4437.5|4428.5|4437.5|4428.5|4436.9|4427.9|0
1651553890000|2022-05-03 04:58:10|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|4437.2|4428.2|0
1651553900000|2022-05-03 04:58:20|4437.1|4428.1|4436.6|4427.6|4437.1|4428.1|4436.5|4427.5|0
1651553910000|2022-05-03 04:58:30|4436.5|4427.5|4435.9|4426.9|4436.5|4427.5|4435.7|4426.7|0
1651553920000|2022-05-03 04:58:40|4436.2|4427.2|4436.5|4427.5|4436.5|4427.5|4436.2|4427.2|0
1651553930000|2022-05-03 04:58:50|4436.8|4427.8|4436.3|4427.3|4437.1|4428.1|4436.3|4427.3|0
1651554000000|2022-05-03 05:00:00|4436|4427|4424.1|4420.1|4438.1|4434.1|4421.1|4417.1|39
1651554010000|2022-05-03 05:00:10|4424.6|4420.6|4428.6|4424.6|4428.6|4424.6|4424.6|4420.6|28
1651554020000|2022-05-03 05:00:20|4429.6|4425.6|4432.1|4428.1|4432.6|4428.6|4429.6|4425.6|16
1651554030000|2022-05-03 05:00:30|4432.6|4428.6|4427.6|4423.6|4433.1|4429.1|4425.6|4421.6|35
1651554040000|2022-05-03 05:00:40|4427.1|4423.1|4430.1|4426.1|4431.1|4427.1|4427.1|4423.1|6
1651554050000|2022-05-03 05:00:50|4430.6|4426.6|4429.6|4425.6|4435.1|4431.1|4429.6|4425.6|32
1651554060000|2022-05-03 05:01:00|4429.1|4425.1|4430.1|4426.1|4430.1|4426.1|4427.6|4423.6|9
1651554070000|2022-05-03 05:01:10|4428.1|4424.1|4425.6|4421.6|4428.1|4424.1|4425.1|4421.1|12
1651554080000|2022-05-03 05:01:20|4426.1|4422.1|4424.1|4420.1|4426.1|4422.1|4422.1|4418.1|15
1651554090000|2022-05-03 05:01:30|4424.6|4420.6|4423.6|4419.6|4425.6|4421.6|4423.6|4419.6|3
1651554100000|2022-05-03 05:01:40|4423.1|4419.1|4420.6|4416.6|4423.6|4419.6|4420.6|4416.6|6
1651554110000|2022-05-03 05:01:50|4419.1|4415.1|4417.6|4413.6|4420.1|4416.1|4417.6|4413.6|6
1651554120000|2022-05-03 05:02:00|4417.1|4413.1|4421.6|4417.6|4422.1|4418.1|4416.6|4412.6|14
1651554130000|2022-05-03 05:02:10|4422.1|4418.1|4425.1|4421.1|4426.1|4422.1|4422.1|4418.1|21
1651554140000|2022-05-03 05:02:20|4425.6|4421.6|4426.1|4422.1|4427.1|4423.1|4424.6|4420.6|1
1651554150000|2022-05-03 05:02:30|4426.6|4422.6|4425.1|4421.1|4427.1|4423.1|4424.1|4420.1|0
1651554160000|2022-05-03 05:02:40|4425.6|4421.6|4427.1|4423.1|4427.6|4423.6|4425.6|4421.6|8
1651554170000|2022-05-03 05:02:50|4426.1|4422.1|4428.1|4424.1|4428.1|4424.1|4425.1|4421.1|3
1651554180000|2022-05-03 05:03:00|4428.6|4424.6|4428.1|4424.1|4429.1|4425.1|4426.1|4422.1|7
1651554190000|2022-05-03 05:03:10|4427.6|4423.6|4427.6|4423.6|4428.1|4424.1|4426.1|4422.1|0
1651554200000|2022-05-03 05:03:20|4428.1|4424.1|4429.6|4425.6|4429.6|4425.6|4428.1|4424.1|2
1651554210000|2022-05-03 05:03:30|4430.1|4426.1|4429.1|4425.1|4430.1|4426.1|4428.1|4424.1|2
1651554220000|2022-05-03 05:03:40|4430.1|4426.1|4429.1|4425.1|4430.1|4426.1|4429.1|4425.1|3
1651554230000|2022-05-03 05:03:50|4428.6|4424.6|4427.1|4423.1|4428.6|4424.6|4426.6|4422.6|13
1651554240000|2022-05-03 05:04:00|4426.6|4422.6|4426.1|4422.1|4427.6|4423.6|4425.1|4421.1|6
1651554250000|2022-05-03 05:04:10|4425.6|4421.6|4423.6|4419.6|4425.6|4421.6|4423.6|4419.6|7
1651554260000|2022-05-03 05:04:20|4423.1|4419.1|4420.6|4416.6|4424.1|4420.1|4420.6|4416.6|16
1651554270000|2022-05-03 05:04:30|4419.6|4415.6|4419.1|4415.1|4421.1|4417.1|4419.1|4415.1|12
1651554280000|2022-05-03 05:04:40|4419.6|4415.6|4416.1|4412.1|4420.1|4416.1|4416.1|4412.1|9
1651554290000|2022-05-03 05:04:50|4414.6|4410.6|4414.1|4410.1|4416.1|4412.1|4413.6|4409.6|14
1651554300000|2022-05-03 05:05:00|4413.6|4409.6|4416.1|4412.1|4416.1|4412.1|4412.6|4408.6|29
1651554310000|2022-05-03 05:05:10|4417.1|4413.1|4421.6|4417.6|4423.1|4419.1|4416.6|4412.6|31
1651554320000|2022-05-03 05:05:20|4422.1|4418.1|4422.1|4418.1|4423.1|4419.1|4421.1|4417.1|2
1651554330000|2022-05-03 05:05:30|4422.6|4418.6|4420.1|4416.1|4422.6|4418.6|4419.6|4415.6|3
1651554340000|2022-05-03 05:05:40|4419.6|4415.6|4418.6|4414.6|4420.6|4416.6|4418.6|4414.6|3
1651554350000|2022-05-03 05:05:50|4419.1|4415.1|4418.1|4414.1|4420.1|4416.1|4417.6|4413.6|5
1651554360000|2022-05-03 05:06:00|4417.6|4413.6|4421.1|4417.1|4421.6|4417.6|4417.6|4413.6|12
1651554370000|2022-05-03 05:06:10|4420.6|4416.6|4424.1|4420.1|4424.1|4420.1|4420.1|4416.1|23
1651554380000|2022-05-03 05:06:20|4424.6|4420.6|4425.1|4421.1|4426.6|4422.6|4424.6|4420.6|6
1651554390000|2022-05-03 05:06:30|4425.6|4421.6|4423.6|4419.6|4425.6|4421.6|4423.6|4419.6|4
1651554400000|2022-05-03 05:06:40|4423.1|4419.1|4423.1|4419.1|4424.6|4420.6|4422.1|4418.1|25
1651554410000|2022-05-03 05:06:50|4423.6|4419.6|4424.6|4420.6|4425.6|4421.6|4423.6|4419.6|2
1651554420000|2022-05-03 05:07:00|4425.1|4421.1|4425.1|4421.1|4426.1|4422.1|4425.1|4421.1|11
1651554430000|2022-05-03 05:07:10|4425.6|4421.6|4431.1|4427.1|4431.1|4427.1|4425.6|4421.6|25
1651554440000|2022-05-03 05:07:20|4430.6|4426.6|4428.1|4424.1|4430.6|4426.6|4428.1|4424.1|5
1651554450000|2022-05-03 05:07:30|4429.1|4425.1|4430.1|4426.1|4430.6|4426.6|4429.1|4425.1|3
1651554460000|2022-05-03 05:07:40|4430.6|4426.6|4428.1|4424.1|4430.6|4426.6|4428.1|4424.1|2
1651554470000|2022-05-03 05:07:50|4429.1|4425.1|4428.1|4424.1|4430.1|4426.1|4427.6|4423.6|5
1651554480000|2022-05-03 05:08:00|4428.6|4424.6|4432.1|4428.1|4432.1|4428.1|4428.6|4424.6|6
1651554490000|2022-05-03 05:08:10|4431.6|4427.6|4428.6|4424.6|4432.1|4428.1|4428.6|4424.6|9
1651554500000|2022-05-03 05:08:20|4429.1|4425.1|4430.6|4426.6|4432.6|4428.6|4428.1|4424.1|51
1651554510000|2022-05-03 05:08:30|4430.1|4426.1|4432.1|4428.1|4432.1|4428.1|4428.6|4424.6|13
1651554520000|2022-05-03 05:08:40|4432.6|4428.6|4432.6|4428.6|4433.1|4429.1|4430.1|4426.1|2
1651554530000|2022-05-03 05:08:50|4433.6|4429.6|4431.6|4427.6|4433.6|4429.6|4431.1|4427.1|6
1651554540000|2022-05-03 05:09:00|4432.1|4428.1|4430.6|4426.6|4432.6|4428.6|4430.6|4426.6|2
1651554550000|2022-05-03 05:09:10|4430.1|4426.1|4429.6|4425.6|4431.6|4427.6|4429.1|4425.1|9
1651554560000|2022-05-03 05:09:20|4430.1|4426.1|4432.1|4428.1|4432.1|4428.1|4430.1|4426.1|2
1651554570000|2022-05-03 05:09:30|4432.6|4428.6|4432.6|4428.6|4433.1|4429.1|4431.1|4427.1|6
1651554580000|2022-05-03 05:09:40|4432.1|4428.1|4435.6|4431.6|4435.6|4431.6|4431.1|4427.1|12
1651554590000|2022-05-03 05:09:50|4435.1|4431.1|4438.1|4434.1|4438.1|4434.1|4434.6|4430.6|6
1651554600000|2022-05-03 05:10:00|4438.6|4434.6|4438.6|4434.6|4439.1|4435.1|4436.6|4432.6|1
1651554610000|2022-05-03 05:10:10|4439.1|4435.1|4438.6|4434.6|4439.1|4435.1|4435.6|4431.6|8
1651554620000|2022-05-03 05:10:20|4438.1|4434.1|4437.6|4433.6|4439.1|4435.1|4437.1|4433.1|3
1651554630000|2022-05-03 05:10:30|4438.1|4434.1|4437.1|4433.1|4438.6|4434.6|4437.1|4433.1|3
1651554640000|2022-05-03 05:10:40|4436.6|4432.6|4436.1|4432.1|4437.6|4433.6|4436.1|4432.1|4
1651554650000|2022-05-03 05:10:50|4435.6|4431.6|4437.1|4433.1|4437.6|4433.6|4435.6|4431.6|5
1651554660000|2022-05-03 05:11:00|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4436.1|4432.1|12
1651554670000|2022-05-03 05:11:10|4438.6|4434.6|4438.6|4434.6|4439.1|4435.1|4438.1|4434.1|0
1651554680000|2022-05-03 05:11:20|4439.1|4435.1|4439.6|4435.6|4439.6|4435.6|4438.1|4434.1|7
1651554690000|2022-05-03 05:11:30|4440.1|4436.1|4443.1|4439.1|4443.1|4439.1|4440.1|4436.1|20
1651554700000|2022-05-03 05:11:40|4444.6|4440.6|4446.1|4442.1|4448.6|4444.6|4444.1|4440.1|29
1651554710000|2022-05-03 05:11:50|4445.6|4441.6|4444.1|4440.1|4446.6|4442.6|4443.1|4439.1|21
1651554720000|2022-05-03 05:12:00|4444.6|4440.6|4441.1|4437.1|4444.6|4440.6|4440.6|4436.6|19
1651554730000|2022-05-03 05:12:10|4440.6|4436.6|4438.1|4434.1|4442.1|4438.1|4438.1|4434.1|7
1651554740000|2022-05-03 05:12:20|4438.6|4434.6|4442.1|4438.1|4443.6|4439.6|4438.6|4434.6|7
1651554750000|2022-05-03 05:12:30|4442.6|4438.6|4447.1|4443.1|4447.1|4443.1|4442.1|4438.1|7
1651554760000|2022-05-03 05:12:40|4447.6|4443.6|4449.6|4445.6|4450.1|4446.1|4446.1|4442.1|12
1651554770000|2022-05-03 05:12:50|4449.1|4445.1|4450.6|4446.6|4451.6|4447.6|4449.1|4445.1|5
1651554780000|2022-05-03 05:13:00|4451.1|4447.1|4453.1|4449.1|4453.6|4449.6|4451.1|4447.1|3
1651554790000|2022-05-03 05:13:10|4452.6|4448.6|4453.1|4449.1|4453.6|4449.6|4452.6|4448.6|1
1651554800000|2022-05-03 05:13:20|4453.6|4449.6|4454.6|4450.6|4454.6|4450.6|4452.6|4448.6|13
1651554810000|2022-05-03 05:13:30|4455.1|4451.1|4451.6|4447.6|4455.1|4451.1|4451.6|4447.6|10
1651554820000|2022-05-03 05:13:40|4450.6|4446.6|4455.1|4451.1|4455.1|4451.1|4450.6|4446.6|22
1651554830000|2022-05-03 05:13:50|4455.6|4451.6|4458.6|4454.6|4459.6|4455.6|4455.6|4451.6|7
1651554840000|2022-05-03 05:14:00|4458.1|4454.1|4458.6|4454.6|4459.1|4455.1|4457.1|4453.1|0
1651554850000|2022-05-03 05:14:10|4458.1|4454.1|4458.1|4454.1|4458.6|4454.6|4456.1|4452.1|5
1651554860000|2022-05-03 05:14:20|4457.6|4453.6|4458.1|4454.1|4458.6|4454.6|4457.1|4453.1|4
1651554870000|2022-05-03 05:14:30|4457.6|4453.6|4458.1|4454.1|4458.1|4454.1|4455.6|4451.6|12
1651554880000|2022-05-03 05:14:40|4458.6|4454.6|4461.6|4457.6|4461.6|4457.6|4458.6|4454.6|12
1651554890000|2022-05-03 05:14:50|4461.1|4457.1|4459.1|4455.1|4461.1|4457.1|4457.6|4453.6|11
1651554900000|2022-05-03 05:15:00|4459.6|4455.6|4461.1|4457.1|4462.1|4458.1|4459.6|4455.6|7
1651554910000|2022-05-03 05:15:10|4460.1|4456.1|4460.1|4456.1|4461.1|4457.1|4460.1|4456.1|1
1651554920000|2022-05-03 05:15:20|4460.6|4456.6|4459.1|4455.1|4462.1|4458.1|4459.1|4455.1|2
1651554930000|2022-05-03 05:15:30|4459.6|4455.6|4458.1|4454.1|4460.6|4456.6|4458.1|4454.1|8
1651554940000|2022-05-03 05:15:40|4459.1|4455.1|4457.6|4453.6|4459.1|4455.1|4457.6|4453.6|3
1651554950000|2022-05-03 05:15:50|4456.1|4452.1|4459.1|4455.1|4459.1|4455.1|4456.1|4452.1|7
1651554960000|2022-05-03 05:16:00|4459.6|4455.6|4465.1|4461.1|4465.6|4461.6|4459.6|4455.6|22
1651554970000|2022-05-03 05:16:10|4465.6|4461.6|4469.1|4465.1|4469.1|4465.1|4464.6|4460.6|30
1651554980000|2022-05-03 05:16:20|4469.6|4465.6|4472.1|4468.1|4473.1|4469.1|4468.1|4464.1|11
1651554990000|2022-05-03 05:16:30|4472.6|4468.6|4476.6|4472.6|4476.6|4472.6|4472.6|4468.6|15
1651555000000|2022-05-03 05:16:40|4476.1|4472.1|4483.6|4479.6|4483.6|4479.6|4476.1|4472.1|50
1651555010000|2022-05-03 05:16:50|4484.1|4480.1|4484.1|4480.1|4485.1|4481.1|4483.6|4479.6|32
1651555020000|2022-05-03 05:17:00|4484.6|4480.6|4490.6|4486.6|4491.1|4487.1|4484.6|4480.6|51
1651555030000|2022-05-03 05:17:10|4490.1|4486.1|4493.6|4489.6|4493.6|4489.6|4490.1|4486.1|36
1651555040000|2022-05-03 05:17:20|4494.1|4490.1|4497.6|4493.6|4497.6|4493.6|4492.6|4488.6|81
1651555050000|2022-05-03 05:17:30|4498.1|4494.1|4488.1|4484.1|4498.1|4494.1|4488.1|4484.1|46
1651555060000|2022-05-03 05:17:40|4486.6|4482.6|4491.6|4487.6|4492.1|4488.1|4483.1|4479.1|58
1651555070000|2022-05-03 05:17:50|4492.1|4488.1|4492.1|4488.1|4492.6|4488.6|4488.1|4484.1|22
1651555080000|2022-05-03 05:18:00|4491.6|4487.6|4494.1|4490.1|4497.1|4493.1|4491.6|4487.6|41
1651555090000|2022-05-03 05:18:10|4493.6|4489.6|4490.1|4486.1|4493.6|4489.6|4490.1|4486.1|33
1651555100000|2022-05-03 05:18:20|4490.6|4486.6|4490.1|4486.1|4493.1|4489.1|4489.6|4485.6|12
1651555110000|2022-05-03 05:18:30|4489.6|4485.6|4487.6|4483.6|4490.1|4486.1|4487.1|4483.1|23
1651555120000|2022-05-03 05:18:40|4487.1|4483.1|4491.1|4487.1|4491.1|4487.1|4487.1|4483.1|16
1651555130000|2022-05-03 05:18:50|4490.6|4486.6|4492.1|4488.1|4493.6|4489.6|4490.1|4486.1|4
1651555140000|2022-05-03 05:19:00|4492.6|4488.6|4492.6|4488.6|4494.6|4490.6|4490.1|4486.1|12
1651555150000|2022-05-03 05:19:10|4493.1|4489.1|4492.1|4488.1|4493.6|4489.6|4491.1|4487.1|14
1651555160000|2022-05-03 05:19:20|4492.6|4488.6|4493.1|4489.1|4493.1|4489.1|4490.6|4486.6|2
1651555170000|2022-05-03 05:19:30|4493.6|4489.6|4492.1|4488.1|4494.6|4490.6|4490.1|4486.1|8
1651555180000|2022-05-03 05:19:40|4491.6|4487.6|4490.6|4486.6|4491.6|4487.6|4488.6|4484.6|4
1651555190000|2022-05-03 05:19:50|4490.1|4486.1|4488.1|4484.1|4490.1|4486.1|4486.6|4482.6|10
1651555200000|2022-05-03 05:20:00|4488.6|4484.6|4487.1|4483.1|4490.1|4486.1|4487.1|4483.1|8
1651555210000|2022-05-03 05:20:10|4486.6|4482.6|4482.1|4478.1|4486.6|4482.6|4480.6|4476.6|29
1651555220000|2022-05-03 05:20:20|4480.6|4476.6|4476.1|4472.1|4480.6|4476.6|4475.6|4471.6|17
1651555230000|2022-05-03 05:20:30|4476.6|4472.6|4477.1|4473.1|4478.1|4474.1|4475.1|4471.1|13
1651555240000|2022-05-03 05:20:40|4477.6|4473.6|4480.1|4476.1|4480.1|4476.1|4475.1|4471.1|45
1651555250000|2022-05-03 05:20:50|4479.6|4475.6|4478.1|4474.1|4481.1|4477.1|4477.6|4473.6|6
1651555260000|2022-05-03 05:21:00|4477.6|4473.6|4474.1|4470.1|4477.6|4473.6|4474.1|4470.1|21
1651555270000|2022-05-03 05:21:10|4474.6|4470.6|4474.1|4470.1|4476.6|4472.6|4472.6|4468.6|25
1651555280000|2022-05-03 05:21:20|4473.1|4469.1|4471.6|4467.6|4473.6|4469.6|4471.1|4467.1|35
1651555290000|2022-05-03 05:21:30|4470.6|4466.6|4470.1|4466.1|4471.6|4467.6|4468.6|4464.6|16
1651555300000|2022-05-03 05:21:40|4470.6|4466.6|4470.1|4466.1|4471.1|4467.1|4469.1|4465.1|14
1651555310000|2022-05-03 05:21:50|4469.6|4465.6|4472.1|4468.1|4472.1|4468.1|4469.1|4465.1|9
1651555320000|2022-05-03 05:22:00|4471.1|4467.1|4467.6|4463.6|4472.6|4468.6|4467.6|4463.6|8
1651555330000|2022-05-03 05:22:10|4467.1|4463.1|4468.1|4464.1|4468.1|4464.1|4467.1|4463.1|9
1651555340000|2022-05-03 05:22:20|4468.6|4464.6|4469.1|4465.1|4469.6|4465.6|4467.1|4463.1|17
1651555350000|2022-05-03 05:22:30|4469.6|4465.6|4473.6|4469.6|4474.6|4470.6|4469.6|4465.6|16
1651555360000|2022-05-03 05:22:40|4476.1|4472.1|4469.6|4465.6|4476.6|4472.6|4469.6|4465.6|26
1651555370000|2022-05-03 05:22:50|4470.1|4466.1|4467.6|4463.6|4471.1|4467.1|4467.1|4463.1|29
1651555380000|2022-05-03 05:23:00|4468.1|4464.1|4471.1|4467.1|4471.1|4467.1|4466.6|4462.6|17
1651555390000|2022-05-03 05:23:10|4471.6|4467.6|4470.6|4466.6|4472.6|4468.6|4470.1|4466.1|9
1651555400000|2022-05-03 05:23:20|4471.1|4467.1|4473.6|4469.6|4474.1|4470.1|4471.1|4467.1|23
1651555410000|2022-05-03 05:23:30|4472.1|4468.1|4473.1|4469.1|4475.1|4471.1|4471.1|4467.1|20
1651555420000|2022-05-03 05:23:40|4473.6|4469.6|4475.1|4471.1|4475.6|4471.6|4472.6|4468.6|13
1651555430000|2022-05-03 05:23:50|4474.6|4470.6|4470.6|4466.6|4474.6|4470.6|4470.1|4466.1|14
1651555440000|2022-05-03 05:24:00|4471.6|4467.6|4468.6|4464.6|4471.6|4467.6|4468.6|4464.6|15
1651555450000|2022-05-03 05:24:10|4469.1|4465.1|4468.1|4464.1|4469.1|4465.1|4467.1|4463.1|11
1651555460000|2022-05-03 05:24:20|4467.6|4463.6|4465.6|4461.6|4468.1|4464.1|4464.6|4460.6|12
1651555470000|2022-05-03 05:24:30|4465.1|4461.1|4465.1|4461.1|4467.1|4463.1|4464.6|4460.6|5
1651555480000|2022-05-03 05:24:40|4465.6|4461.6|4466.1|4462.1|4466.6|4462.6|4465.6|4461.6|1
1651555490000|2022-05-03 05:24:50|4465.6|4461.6|4463.1|4459.1|4467.6|4463.6|4462.1|4458.1|11
1651555500000|2022-05-03 05:25:00|4462.6|4458.6|4462.1|4458.1|4462.6|4458.6|4460.6|4456.6|11
1651555510000|2022-05-03 05:25:10|4462.6|4458.6|4463.1|4459.1|4463.1|4459.1|4461.6|4457.6|29
1651555520000|2022-05-03 05:25:20|4463.6|4459.6|4463.1|4459.1|4463.6|4459.6|4459.1|4455.1|22
1651555530000|2022-05-03 05:25:30|4463.6|4459.6|4462.6|4458.6|4464.1|4460.1|4462.1|4458.1|9
1651555540000|2022-05-03 05:25:40|4462.1|4458.1|4461.6|4457.6|4462.1|4458.1|4461.1|4457.1|9
1651555550000|2022-05-03 05:25:50|4462.1|4458.1|4461.1|4457.1|4463.1|4459.1|4461.1|4457.1|5
1651555560000|2022-05-03 05:26:00|4460.6|4456.6|4458.1|4454.1|4461.1|4457.1|4457.1|4453.1|38
1651555570000|2022-05-03 05:26:10|4457.6|4453.6|4454.6|4450.6|4457.6|4453.6|4454.6|4450.6|12
1651555580000|2022-05-03 05:26:20|4455.1|4451.1|4455.1|4451.1|4455.6|4451.6|4453.6|4449.6|10
1651555590000|2022-05-03 05:26:30|4455.6|4451.6|4456.1|4452.1|4457.6|4453.6|4455.6|4451.6|15
1651555600000|2022-05-03 05:26:40|4456.6|4452.6|4457.6|4453.6|4458.6|4454.6|4456.1|4452.1|3
1651555610000|2022-05-03 05:26:50|4458.1|4454.1|4461.6|4457.6|4462.1|4458.1|4458.1|4454.1|17
1651555620000|2022-05-03 05:27:00|4462.1|4458.1|4460.1|4456.1|4462.6|4458.6|4460.1|4456.1|5
1651555630000|2022-05-03 05:27:10|4460.6|4456.6|4462.6|4458.6|4463.6|4459.6|4460.6|4456.6|7
1651555640000|2022-05-03 05:27:20|4462.1|4458.1|4459.1|4455.1|4462.1|4458.1|4458.6|4454.6|14
1651555650000|2022-05-03 05:27:30|4458.6|4454.6|4462.6|4458.6|4462.6|4458.6|4458.1|4454.1|8
1651555660000|2022-05-03 05:27:40|4462.1|4458.1|4458.6|4454.6|4462.1|4458.1|4458.6|4454.6|13
1651555670000|2022-05-03 05:27:50|4459.1|4455.1|4461.6|4457.6|4461.6|4457.6|4459.1|4455.1|2
1651555680000|2022-05-03 05:28:00|4461.1|4457.1|4462.6|4458.6|4463.6|4459.6|4461.1|4457.1|11
1651555690000|2022-05-03 05:28:10|4463.1|4459.1|4463.1|4459.1|4464.1|4460.1|4463.1|4459.1|5
1651555700000|2022-05-03 05:28:20|4462.6|4458.6|4462.1|4458.1|4463.6|4459.6|4461.6|4457.6|15
1651555710000|2022-05-03 05:28:30|4462.6|4458.6|4462.1|4458.1|4463.1|4459.1|4461.1|4457.1|4
1651555720000|2022-05-03 05:28:40|4461.6|4457.6|4462.1|4458.1|4462.1|4458.1|4460.6|4456.6|4
1651555730000|2022-05-03 05:28:50|4462.6|4458.6|4461.6|4457.6|4463.1|4459.1|4461.6|4457.6|13
1651555740000|2022-05-03 05:29:00|4461.1|4457.1|4458.1|4454.1|4461.1|4457.1|4456.6|4452.6|15
1651555750000|2022-05-03 05:29:10|4458.6|4454.6|4462.1|4458.1|4462.6|4458.6|4458.6|4454.6|8
1651555760000|2022-05-03 05:29:20|4462.6|4458.6|4463.1|4459.1|4463.1|4459.1|4462.1|4458.1|1
1651555770000|2022-05-03 05:29:30|4463.6|4459.6|4463.1|4459.1|4463.6|4459.6|4462.1|4458.1|3
1651555780000|2022-05-03 05:29:40|4463.6|4459.6|4463.1|4459.1|4463.6|4459.6|4461.6|4457.6|0
1651555790000|2022-05-03 05:29:50|4463.6|4459.6|4464.1|4460.1|4464.6|4460.6|4463.6|4459.6|3
1651555800000|2022-05-03 05:30:00|4464.6|4460.6|4462.1|4458.1|4464.6|4460.6|4461.6|4457.6|3
1651555810000|2022-05-03 05:30:10|4462.6|4458.6|4460.1|4456.1|4462.6|4458.6|4458.6|4454.6|12
1651555820000|2022-05-03 05:30:20|4460.6|4456.6|4462.6|4458.6|4462.6|4458.6|4460.1|4456.1|11
1651555830000|2022-05-03 05:30:30|4462.1|4458.1|4460.1|4456.1|4462.1|4458.1|4460.1|4456.1|1
1651555840000|2022-05-03 05:30:40|4460.6|4456.6|4461.1|4457.1|4461.1|4457.1|4460.1|4456.1|8
1651555850000|2022-05-03 05:30:50|4460.6|4456.6|4461.1|4457.1|4461.1|4457.1|4459.6|4455.6|0
1651555860000|2022-05-03 05:31:00|4462.1|4458.1|4462.6|4458.6|4462.6|4458.6|4460.6|4456.6|12
1651555870000|2022-05-03 05:31:10|4462.1|4458.1|4462.6|4458.6|4463.1|4459.1|4462.1|4458.1|0
1651555880000|2022-05-03 05:31:20|4462.1|4458.1|4458.1|4454.1|4462.1|4458.1|4458.1|4454.1|7
1651555890000|2022-05-03 05:31:30|4458.6|4454.6|4457.1|4453.1|4459.1|4455.1|4457.1|4453.1|2
1651555900000|2022-05-03 05:31:40|4456.6|4452.6|4455.6|4451.6|4456.6|4452.6|4455.6|4451.6|2
1651555910000|2022-05-03 05:31:50|4454.6|4450.6|4447.1|4443.1|4454.6|4450.6|4446.6|4442.6|14
1651555920000|2022-05-03 05:32:00|4446.6|4442.6|4449.6|4445.6|4449.6|4445.6|4446.6|4442.6|7
1651555930000|2022-05-03 05:32:10|4450.1|4446.1|4452.1|4448.1|4454.6|4450.6|4450.1|4446.1|14
1651555940000|2022-05-03 05:32:20|4452.6|4448.6|4453.1|4449.1|4453.1|4449.1|4452.1|4448.1|4
1651555950000|2022-05-03 05:32:30|4453.6|4449.6|4455.1|4451.1|4456.1|4452.1|4453.6|4449.6|6
1651555960000|2022-05-03 05:32:40|4455.6|4451.6|4452.1|4448.1|4456.1|4452.1|4451.6|4447.6|1
1651555970000|2022-05-03 05:32:50|4451.6|4447.6|4452.6|4448.6|4452.6|4448.6|4451.1|4447.1|0
1651555980000|2022-05-03 05:33:00|4453.1|4449.1|4454.1|4450.1|4454.6|4450.6|4453.1|4449.1|4
1651555990000|2022-05-03 05:33:10|4453.6|4449.6|4452.6|4448.6|4453.6|4449.6|4452.1|4448.1|2
1651556000000|2022-05-03 05:33:20|4453.1|4449.1|4452.6|4448.6|4454.1|4450.1|4452.6|4448.6|3
1651556010000|2022-05-03 05:33:30|4453.1|4449.1|4447.1|4443.1|4453.1|4449.1|4447.1|4443.1|16
1651556020000|2022-05-03 05:33:40|4447.6|4443.6|4448.1|4444.1|4449.1|4445.1|4447.6|4443.6|1
1651556030000|2022-05-03 05:33:50|4447.6|4443.6|4449.6|4445.6|4451.1|4447.1|4447.6|4443.6|4
1651556040000|2022-05-03 05:34:00|4449.1|4445.1|4448.1|4444.1|4450.6|4446.6|4448.1|4444.1|1
1651556050000|2022-05-03 05:34:10|4448.6|4444.6|4449.1|4445.1|4450.1|4446.1|4448.6|4444.6|0
1651556060000|2022-05-03 05:34:20|4449.6|4445.6|4450.6|4446.6|4453.6|4449.6|4449.6|4445.6|18
1651556070000|2022-05-03 05:34:30|4449.6|4445.6|4451.1|4447.1|4451.1|4447.1|4448.6|4444.6|9
1651556080000|2022-05-03 05:34:40|4451.6|4447.6|4452.1|4448.1|4453.1|4449.1|4451.6|4447.6|1
1651556090000|2022-05-03 05:34:50|4452.6|4448.6|4451.1|4447.1|4452.6|4448.6|4451.1|4447.1|0
1651556100000|2022-05-03 05:35:00|4449.6|4445.6|4450.1|4446.1|4451.1|4447.1|4448.6|4444.6|2
1651556110000|2022-05-03 05:35:10|4450.6|4446.6|4450.1|4446.1|4450.6|4446.6|4450.1|4446.1|0
1651556120000|2022-05-03 05:35:20|4450.6|4446.6|4449.1|4445.1|4451.6|4447.6|4448.6|4444.6|4
1651556130000|2022-05-03 05:35:30|4448.6|4444.6|4446.6|4442.6|4448.6|4444.6|4446.6|4442.6|4
1651556140000|2022-05-03 05:35:40|4445.1|4441.1|4446.1|4442.1|4446.1|4442.1|4445.1|4441.1|15
1651556150000|2022-05-03 05:35:50|4446.6|4442.6|4445.6|4441.6|4447.1|4443.1|4445.6|4441.6|2
1651556160000|2022-05-03 05:36:00|4444.6|4440.6|4447.1|4443.1|4447.6|4443.6|4444.6|4440.6|4
1651556170000|2022-05-03 05:36:10|4447.6|4443.6|4446.1|4442.1|4447.6|4443.6|4445.6|4441.6|0
1651556180000|2022-05-03 05:36:20|4446.6|4442.6|4447.1|4443.1|4447.6|4443.6|4446.1|4442.1|11
1651556190000|2022-05-03 05:36:30|4447.6|4443.6|4447.6|4443.6|4447.6|4443.6|4446.6|4442.6|0
1651556200000|2022-05-03 05:36:40|4446.6|4442.6|4448.1|4444.1|4448.1|4444.1|4446.6|4442.6|17
1651556210000|2022-05-03 05:36:50|4448.6|4444.6|4447.1|4443.1|4448.6|4444.6|4447.1|4443.1|1
1651556220000|2022-05-03 05:37:00|4446.6|4442.6|4441.6|4437.6|4446.6|4442.6|4441.6|4437.6|24
1651556230000|2022-05-03 05:37:10|4442.1|4438.1|4442.1|4438.1|4443.1|4439.1|4441.6|4437.6|3
1651556240000|2022-05-03 05:37:20|4441.6|4437.6|4441.6|4437.6|4443.1|4439.1|4441.6|4437.6|7
1651556250000|2022-05-03 05:37:30|4442.1|4438.1|4446.1|4442.1|4446.1|4442.1|4442.1|4438.1|9
1651556260000|2022-05-03 05:37:40|4445.6|4441.6|4447.1|4443.1|4447.1|4443.1|4444.1|4440.1|8
1651556270000|2022-05-03 05:37:50|4447.6|4443.6|4447.1|4443.1|4447.6|4443.6|4446.1|4442.1|0
1651556280000|2022-05-03 05:38:00|4446.6|4442.6|4454.1|4450.1|4454.1|4450.1|4446.1|4442.1|30
1651556290000|2022-05-03 05:38:10|4454.6|4450.6|4453.1|4449.1|4454.6|4450.6|4452.6|4448.6|0
1651556300000|2022-05-03 05:38:20|4453.6|4449.6|4455.1|4451.1|4455.6|4451.6|4453.1|4449.1|3
1651556310000|2022-05-03 05:38:30|4454.6|4450.6|4455.6|4451.6|4455.6|4451.6|4454.6|4450.6|3
1651556320000|2022-05-03 05:38:40|4455.1|4451.1|4457.6|4453.6|4457.6|4453.6|4455.1|4451.1|13
1651556330000|2022-05-03 05:38:50|4459.1|4455.1|4459.1|4455.1|4460.1|4456.1|4459.1|4455.1|10
1651556340000|2022-05-03 05:39:00|4459.6|4455.6|4459.1|4455.1|4460.6|4456.6|4459.1|4455.1|6
1651556350000|2022-05-03 05:39:10|4459.6|4455.6|4458.1|4454.1|4459.6|4455.6|4456.6|4452.6|2
1651556360000|2022-05-03 05:39:20|4457.6|4453.6|4457.6|4453.6|4457.6|4453.6|4456.6|4452.6|2
1651556370000|2022-05-03 05:39:30|4457.1|4453.1|4458.1|4454.1|4458.6|4454.6|4456.6|4452.6|3
1651556380000|2022-05-03 05:39:40|4458.6|4454.6|4459.6|4455.6|4459.6|4455.6|4458.6|4454.6|7
1651556390000|2022-05-03 05:39:50|4460.1|4456.1|4460.1|4456.1|4460.6|4456.6|4459.6|4455.6|4
1651556400000|2022-05-03 05:40:00|4459.6|4455.6|4460.1|4456.1|4461.6|4457.6|4459.6|4455.6|12
1651556410000|2022-05-03 05:40:10|4460.6|4456.6|4462.6|4458.6|4463.1|4459.1|4460.6|4456.6|4
1651556420000|2022-05-03 05:40:20|4463.1|4459.1|4462.1|4458.1|4463.1|4459.1|4461.1|4457.1|5
1651556430000|2022-05-03 05:40:30|4462.6|4458.6|4462.1|4458.1|4462.6|4458.6|4460.6|4456.6|1
1651556440000|2022-05-03 05:40:40|4462.6|4458.6|4461.6|4457.6|4462.6|4458.6|4461.1|4457.1|8
1651556450000|2022-05-03 05:40:50|4461.1|4457.1|4460.1|4456.1|4461.1|4457.1|4459.6|4455.6|9
1651556460000|2022-05-03 05:41:00|4459.6|4455.6|4456.1|4452.1|4459.6|4455.6|4456.1|4452.1|3
1651556470000|2022-05-03 05:41:10|4456.6|4452.6|4457.1|4453.1|4457.1|4453.1|4456.6|4452.6|0
1651556480000|2022-05-03 05:41:20|4457.6|4453.6|4457.1|4453.1|4458.6|4454.6|4457.1|4453.1|5
1651556490000|2022-05-03 05:41:30|4456.6|4452.6|4454.1|4450.1|4456.6|4452.6|4453.6|4449.6|8
1651556500000|2022-05-03 05:41:40|4453.6|4449.6|4451.1|4447.1|4453.6|4449.6|4450.6|4446.6|21
1651556510000|2022-05-03 05:41:50|4450.6|4446.6|4445.6|4441.6|4450.6|4446.6|4445.6|4441.6|12
1651556520000|2022-05-03 05:42:00|4446.1|4442.1|4444.1|4440.1|4446.1|4442.1|4443.1|4439.1|1
1651556530000|2022-05-03 05:42:10|4443.6|4439.6|4442.1|4438.1|4444.1|4440.1|4441.6|4437.6|2
1651556540000|2022-05-03 05:42:20|4442.6|4438.6|4442.1|4438.1|4442.6|4438.6|4442.1|4438.1|0
1651556550000|2022-05-03 05:42:30|4441.6|4437.6|4443.1|4439.1|4443.1|4439.1|4441.6|4437.6|3
1651556560000|2022-05-03 05:42:40|4443.6|4439.6|4444.1|4440.1|4445.6|4441.6|4443.1|4439.1|8
1651556570000|2022-05-03 05:42:50|4443.6|4439.6|4440.6|4436.6|4444.1|4440.1|4440.6|4436.6|13
1651556580000|2022-05-03 05:43:00|4441.1|4437.1|4443.6|4439.6|4443.6|4439.6|4440.6|4436.6|10
1651556590000|2022-05-03 05:43:10|4443.1|4439.1|4442.6|4438.6|4445.1|4441.1|4442.6|4438.6|8
1651556600000|2022-05-03 05:43:20|4443.1|4439.1|4442.1|4438.1|4443.6|4439.6|4441.6|4437.6|8
1651556610000|2022-05-03 05:43:30|4442.6|4438.6|4443.1|4439.1|4444.1|4440.1|4442.1|4438.1|0
1651556620000|2022-05-03 05:43:40|4442.6|4438.6|4441.6|4437.6|4443.1|4439.1|4441.6|4437.6|0
1651556630000|2022-05-03 05:43:50|4441.1|4437.1|4441.1|4437.1|4441.6|4437.6|4441.1|4437.1|1
1651556640000|2022-05-03 05:44:00|4441.6|4437.6|4441.1|4437.1|4442.6|4438.6|4441.1|4437.1|6
1651556650000|2022-05-03 05:44:10|4440.6|4436.6|4442.1|4438.1|4442.6|4438.6|4439.6|4435.6|5
1651556660000|2022-05-03 05:44:20|4442.6|4438.6|4441.1|4437.1|4442.6|4438.6|4440.1|4436.1|13
1651556670000|2022-05-03 05:44:30|4440.6|4436.6|4436.6|4432.6|4441.1|4437.1|4436.6|4432.6|18
1651556680000|2022-05-03 05:44:40|4436.1|4432.1|4433.6|4429.6|4436.1|4432.1|4433.6|4429.6|24
1651556690000|2022-05-03 05:44:50|4432.6|4428.6|4431.1|4427.1|4432.6|4428.6|4430.6|4426.6|16
1651556700000|2022-05-03 05:45:00|4430.6|4426.6|4434.1|4430.1|4434.1|4430.1|4430.6|4426.6|16
1651556710000|2022-05-03 05:45:10|4434.6|4430.6|4433.1|4429.1|4437.6|4433.6|4433.1|4429.1|25
1651556720000|2022-05-03 05:45:20|4432.6|4428.6|4435.1|4431.1|4435.1|4431.1|4432.6|4428.6|7
1651556730000|2022-05-03 05:45:30|4435.6|4431.6|4435.1|4431.1|4436.6|4432.6|4434.6|4430.6|10
1651556740000|2022-05-03 05:45:40|4435.6|4431.6|4436.6|4432.6|4436.6|4432.6|4435.1|4431.1|15
1651556750000|2022-05-03 05:45:50|4437.1|4433.1|4436.6|4432.6|4438.6|4434.6|4436.1|4432.1|10
1651556760000|2022-05-03 05:46:00|4437.1|4433.1|4437.1|4433.1|4438.6|4434.6|4436.1|4432.1|4
1651556770000|2022-05-03 05:46:10|4437.6|4433.6|4437.1|4433.1|4437.6|4433.6|4437.1|4433.1|0
1651556780000|2022-05-03 05:46:20|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4437.1|4433.1|1
1651556790000|2022-05-03 05:46:30|4438.6|4434.6|4440.1|4436.1|4440.6|4436.6|4438.6|4434.6|3
1651556800000|2022-05-03 05:46:40|4439.6|4435.6|4436.6|4432.6|4439.6|4435.6|4436.6|4432.6|5
1651556810000|2022-05-03 05:46:50|4437.1|4433.1|4438.1|4434.1|4438.1|4434.1|4436.6|4432.6|3
1651556820000|2022-05-03 05:47:00|4437.6|4433.6|4435.1|4431.1|4437.6|4433.6|4435.1|4431.1|18
1651556830000|2022-05-03 05:47:10|4434.6|4430.6|4430.1|4426.1|4434.6|4430.6|4430.1|4426.1|16
1651556840000|2022-05-03 05:47:20|4430.6|4426.6|4432.1|4428.1|4432.6|4428.6|4430.6|4426.6|7
1651556850000|2022-05-03 05:47:30|4431.6|4427.6|4433.6|4429.6|4433.6|4429.6|4431.6|4427.6|3
1651556860000|2022-05-03 05:47:40|4432.6|4428.6|4433.1|4429.1|4433.6|4429.6|4432.1|4428.1|4
1651556870000|2022-05-03 05:47:50|4432.6|4428.6|4434.6|4430.6|4434.6|4430.6|4432.6|4428.6|11
1651556880000|2022-05-03 05:48:00|4433.6|4429.6|4434.1|4430.1|4435.6|4431.6|4433.1|4429.1|10
1651556890000|2022-05-03 05:48:10|4433.6|4429.6|4432.1|4428.1|4433.6|4429.6|4432.1|4428.1|8
1651556900000|2022-05-03 05:48:20|4431.6|4427.6|4430.1|4426.1|4431.6|4427.6|4429.6|4425.6|5
1651556910000|2022-05-03 05:48:30|4430.6|4426.6|4431.6|4427.6|4431.6|4427.6|4429.6|4425.6|17
1651556920000|2022-05-03 05:48:40|4431.1|4427.1|4430.6|4426.6|4431.6|4427.6|4430.6|4426.6|12
1651556930000|2022-05-03 05:48:50|4431.6|4427.6|4431.1|4427.1|4433.6|4429.6|4431.1|4427.1|21
1651556940000|2022-05-03 05:49:00|4431.6|4427.6|4433.6|4429.6|4434.1|4430.1|4431.6|4427.6|10
1651556950000|2022-05-03 05:49:10|4433.1|4429.1|4431.6|4427.6|4433.1|4429.1|4431.6|4427.6|6
1651556960000|2022-05-03 05:49:20|4431.1|4427.1|4432.1|4428.1|4432.6|4428.6|4431.1|4427.1|7
1651556970000|2022-05-03 05:49:30|4432.6|4428.6|4431.1|4427.1|4432.6|4428.6|4431.1|4427.1|3
1651556980000|2022-05-03 05:49:40|4430.6|4426.6|4433.6|4429.6|4433.6|4429.6|4430.6|4426.6|5
1651556990000|2022-05-03 05:49:50|4434.6|4430.6|4434.6|4430.6|4434.6|4430.6|4433.6|4429.6|7
1651557000000|2022-05-03 05:50:00|4434.1|4430.1|4433.6|4429.6|4435.6|4431.6|4433.1|4429.1|11
1651557010000|2022-05-03 05:50:10|4433.1|4429.1|4433.6|4429.6|4434.6|4430.6|4433.1|4429.1|2
1651557020000|2022-05-03 05:50:20|4433.1|4429.1|4435.6|4431.6|4436.1|4432.1|4433.1|4429.1|3
1651557030000|2022-05-03 05:50:30|4436.1|4432.1|4436.6|4432.6|4436.6|4432.6|4436.1|4432.1|3
1651557040000|2022-05-03 05:50:40|4436.1|4432.1|4436.1|4432.1|4436.6|4432.6|4435.1|4431.1|1
1651557050000|2022-05-03 05:50:50|4436.6|4432.6|4437.1|4433.1|4437.6|4433.6|4436.6|4432.6|2
1651557060000|2022-05-03 05:51:00|4436.6|4432.6|4438.1|4434.1|4438.6|4434.6|4434.6|4430.6|12
1651557070000|2022-05-03 05:51:10|4438.6|4434.6|4438.1|4434.1|4438.6|4434.6|4437.6|4433.6|6
1651557080000|2022-05-03 05:51:20|4438.6|4434.6|4440.1|4436.1|4440.6|4436.6|4438.6|4434.6|7
1651557090000|2022-05-03 05:51:30|4439.6|4435.6|4443.1|4439.1|4443.1|4439.1|4439.6|4435.6|5
1651557100000|2022-05-03 05:51:40|4442.1|4438.1|4441.6|4437.6|4443.6|4439.6|4441.6|4437.6|12
1651557110000|2022-05-03 05:51:50|4442.1|4438.1|4441.1|4437.1|4442.1|4438.1|4440.6|4436.6|6
1651557120000|2022-05-03 05:52:00|4440.1|4436.1|4442.1|4438.1|4442.6|4438.6|4439.6|4435.6|11
1651557130000|2022-05-03 05:52:10|4441.6|4437.6|4441.1|4437.1|4441.6|4437.6|4440.1|4436.1|1
1651557140000|2022-05-03 05:52:20|4440.6|4436.6|4439.1|4435.1|4440.6|4436.6|4436.6|4432.6|35
1651557150000|2022-05-03 05:52:30|4438.6|4434.6|4434.1|4430.1|4439.6|4435.6|4434.1|4430.1|16
1651557160000|2022-05-03 05:52:40|4433.6|4429.6|4432.1|4428.1|4435.1|4431.1|4431.6|4427.6|15
1651557170000|2022-05-03 05:52:50|4431.6|4427.6|4432.1|4428.1|4432.1|4428.1|4431.6|4427.6|2
1651557180000|2022-05-03 05:53:00|4431.6|4427.6|4434.1|4430.1|4434.1|4430.1|4430.6|4426.6|17
1651557190000|2022-05-03 05:53:10|4434.6|4430.6|4435.1|4431.1|4435.6|4431.6|4434.6|4430.6|2
1651557200000|2022-05-03 05:53:20|4435.6|4431.6|4437.6|4433.6|4437.6|4433.6|4435.6|4431.6|11
1651557210000|2022-05-03 05:53:30|4436.6|4432.6|4438.1|4434.1|4438.1|4434.1|4435.6|4431.6|8
1651557220000|2022-05-03 05:53:40|4437.6|4433.6|4436.1|4432.1|4437.6|4433.6|4435.6|4431.6|3
1651557230000|2022-05-03 05:53:50|4436.6|4432.6|4437.1|4433.1|4437.6|4433.6|4436.6|4432.6|1
1651557240000|2022-05-03 05:54:00|4437.6|4433.6|4437.6|4433.6|4439.6|4435.6|4437.6|4433.6|2
1651557250000|2022-05-03 05:54:10|4438.1|4434.1|4438.1|4434.1|4438.6|4434.6|4437.6|4433.6|4
1651557260000|2022-05-03 05:54:20|4437.6|4433.6|4438.6|4434.6|4438.6|4434.6|4435.6|4431.6|4
1651557270000|2022-05-03 05:54:30|4438.1|4434.1|4436.1|4432.1|4438.6|4434.6|4436.1|4432.1|3
1651557280000|2022-05-03 05:54:40|4435.6|4431.6|4436.6|4432.6|4437.6|4433.6|4435.1|4431.1|2
1651557290000|2022-05-03 05:54:50|4437.1|4433.1|4438.1|4434.1|4438.1|4434.1|4435.6|4431.6|4
1651557300000|2022-05-03 05:55:00|4437.6|4433.6|4439.1|4435.1|4440.6|4436.6|4437.6|4433.6|4
1651557310000|2022-05-03 05:55:10|4438.6|4434.6|4438.1|4434.1|4440.1|4436.1|4438.1|4434.1|3
1651557320000|2022-05-03 05:55:20|4437.6|4433.6|4439.1|4435.1|4439.1|4435.1|4437.6|4433.6|5
1651557330000|2022-05-03 05:55:30|4439.6|4435.6|4439.1|4435.1|4440.1|4436.1|4439.1|4435.1|1
1651557340000|2022-05-03 05:55:40|4439.6|4435.6|4439.6|4435.6|4440.1|4436.1|4437.6|4433.6|5
1651557350000|2022-05-03 05:55:50|4439.1|4435.1|4438.6|4434.6|4439.1|4435.1|4437.6|4433.6|4
1651557360000|2022-05-03 05:56:00|4438.1|4434.1|4439.1|4435.1|4439.1|4435.1|4437.1|4433.1|2
1651557370000|2022-05-03 05:56:10|4439.6|4435.6|4439.1|4435.1|4440.1|4436.1|4438.6|4434.6|0
1651557380000|2022-05-03 05:56:20|4438.6|4434.6|4439.1|4435.1|4439.6|4435.6|4438.1|4434.1|4
1651557390000|2022-05-03 05:56:30|4439.6|4435.6|4439.6|4435.6|4440.1|4436.1|4439.6|4435.6|0
1651557400000|2022-05-03 05:56:40|4439.1|4435.1|4438.6|4434.6|4440.1|4436.1|4438.6|4434.6|2
1651557410000|2022-05-03 05:56:50|4439.6|4435.6|4439.6|4435.6|4440.1|4436.1|4438.6|4434.6|6
1651557420000|2022-05-03 05:57:00|4440.1|4436.1|4440.1|4436.1|4441.1|4437.1|4440.1|4436.1|1
1651557430000|2022-05-03 05:57:10|4440.6|4436.6|4438.6|4434.6|4441.1|4437.1|4438.6|4434.6|1
1651557440000|2022-05-03 05:57:20|4439.1|4435.1|4436.1|4432.1|4439.1|4435.1|4436.1|4432.1|13
1651557450000|2022-05-03 05:57:30|4436.6|4432.6|4437.6|4433.6|4437.6|4433.6|4436.6|4432.6|2
1651557460000|2022-05-03 05:57:40|4438.1|4434.1|4437.6|4433.6|4438.1|4434.1|4437.1|4433.1|11
1651557470000|2022-05-03 05:57:50|4438.6|4434.6|4437.6|4433.6|4438.6|4434.6|4437.6|4433.6|14
1651557480000|2022-05-03 05:58:00|4437.1|4433.1|4435.6|4431.6|4437.6|4433.6|4435.6|4431.6|7
1651557490000|2022-05-03 05:58:10|4436.1|4432.1|4435.6|4431.6|4436.1|4432.1|4435.6|4431.6|3
1651557500000|2022-05-03 05:58:20|4436.1|4432.1|4434.6|4430.6|4436.1|4432.1|4434.1|4430.1|6
1651557510000|2022-05-03 05:58:30|4435.6|4431.6|4436.1|4432.1|4436.6|4432.6|4435.6|4431.6|3
1651557520000|2022-05-03 05:58:40|4436.6|4432.6|4436.1|4432.1|4436.6|4432.6|4435.6|4431.6|0
1651557530000|2022-05-03 05:58:50|4435.6|4431.6|4433.6|4429.6|4435.6|4431.6|4433.6|4429.6|0
1651557540000|2022-05-03 05:59:00|4433.1|4429.1|4434.6|4430.6|4434.6|4430.6|4433.1|4429.1|4
1651557550000|2022-05-03 05:59:10|4434.1|4430.1|4436.6|4432.6|4436.6|4432.6|4434.1|4430.1|3
1651557560000|2022-05-03 05:59:20|4437.6|4433.6|4440.1|4436.1|4440.6|4436.6|4437.6|4433.6|11
1651557570000|2022-05-03 05:59:30|4439.6|4435.6|4439.1|4435.1|4439.6|4435.6|4438.1|4434.1|4
1651557580000|2022-05-03 05:59:40|4438.6|4434.6|4440.1|4436.1|4440.6|4436.6|4438.6|4434.6|8
1651557590000|2022-05-03 05:59:50|4439.1|4435.1|4435.6|4431.6|4439.1|4435.1|4435.6|4431.6|15
1651557600000|2022-05-03 06:00:00|4436.1|4432.1|4434.6|4430.6|4437.1|4433.1|4434.6|4430.6|15
1651557610000|2022-05-03 06:00:10|4434.1|4430.1|4437.1|4433.1|4437.1|4433.1|4433.6|4429.6|1
1651557620000|2022-05-03 06:00:20|4436.1|4432.1|4437.1|4433.1|4437.6|4433.6|4435.1|4431.1|1
1651557630000|2022-05-03 06:00:30|4437.6|4433.6|4438.1|4434.1|4438.6|4434.6|4437.1|4433.1|6
1651557640000|2022-05-03 06:00:40|4437.6|4433.6|4438.1|4434.1|4439.1|4435.1|4437.1|4433.1|2
1651557650000|2022-05-03 06:00:50|4437.6|4433.6|4435.1|4431.1|4437.6|4433.6|4435.1|4431.1|2
1651557660000|2022-05-03 06:01:00|4434.6|4430.6|4433.1|4429.1|4434.6|4430.6|4432.6|4428.6|12
1651557670000|2022-05-03 06:01:10|4433.6|4429.6|4434.6|4430.6|4437.1|4433.1|4433.6|4429.6|2
1651557680000|2022-05-03 06:01:20|4435.1|4431.1|4433.6|4429.6|4436.1|4432.1|4433.6|4429.6|2
1651557690000|2022-05-03 06:01:30|4434.1|4430.1|4434.1|4430.1|4435.1|4431.1|4433.1|4429.1|6
1651557700000|2022-05-03 06:01:40|4434.6|4430.6|4437.6|4433.6|4437.6|4433.6|4434.6|4430.6|3
1651557710000|2022-05-03 06:01:50|4438.1|4434.1|4438.1|4434.1|4439.1|4435.1|4437.6|4433.6|5
1651557720000|2022-05-03 06:02:00|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4435.6|4431.6|6
1651557730000|2022-05-03 06:02:10|4438.6|4434.6|4438.1|4434.1|4439.1|4435.1|4437.1|4433.1|0
1651557740000|2022-05-03 06:02:20|4437.6|4433.6|4436.1|4432.1|4437.6|4433.6|4435.1|4431.1|4
1651557750000|2022-05-03 06:02:30|4436.6|4432.6|4438.6|4434.6|4438.6|4434.6|4436.6|4432.6|8
1651557760000|2022-05-03 06:02:40|4438.1|4434.1|4439.1|4435.1|4439.6|4435.6|4438.1|4434.1|5
1651557770000|2022-05-03 06:02:50|4438.6|4434.6|4439.1|4435.1|4439.6|4435.6|4438.1|4434.1|3
1651557780000|2022-05-03 06:03:00|4438.6|4434.6|4434.6|4430.6|4439.1|4435.1|4434.6|4430.6|4
1651557790000|2022-05-03 06:03:10|4435.1|4431.1|4436.1|4432.1|4436.1|4432.1|4435.1|4431.1|4
1651557800000|2022-05-03 06:03:20|4435.6|4431.6|4437.1|4433.1|4437.6|4433.6|4435.6|4431.6|2
1651557810000|2022-05-03 06:03:30|4436.6|4432.6|4437.6|4433.6|4437.6|4433.6|4436.1|4432.1|1
1651557820000|2022-05-03 06:03:40|4438.1|4434.1|4441.1|4437.1|4441.6|4437.6|4437.6|4433.6|4
1651557830000|2022-05-03 06:03:50|4441.6|4437.6|4439.6|4435.6|4441.6|4437.6|4439.6|4435.6|6
1651557840000|2022-05-03 06:04:00|4440.1|4436.1|4440.6|4436.6|4440.6|4436.6|4438.6|4434.6|11
1651557850000|2022-05-03 06:04:10|4440.1|4436.1|4440.1|4436.1|4441.6|4437.6|4440.1|4436.1|0
1651557860000|2022-05-03 06:04:20|4438.6|4434.6|4438.6|4434.6|4439.6|4435.6|4438.6|4434.6|1
1651557870000|2022-05-03 06:04:30|4438.1|4434.1|4436.6|4432.6|4438.1|4434.1|4436.6|4432.6|4
1651557880000|2022-05-03 06:04:40|4437.1|4433.1|4437.1|4433.1|4437.1|4433.1|4436.1|4432.1|26
1651557890000|2022-05-03 06:04:50|4436.6|4432.6|4435.1|4431.1|4436.6|4432.6|4434.1|4430.1|5
1651557900000|2022-05-03 06:05:00|4434.6|4430.6|4435.1|4431.1|4436.1|4432.1|4433.1|4429.1|4
1651557910000|2022-05-03 06:05:10|4435.6|4431.6|4436.1|4432.1|4437.1|4433.1|4435.6|4431.6|7
1651557920000|2022-05-03 06:05:20|4435.6|4431.6|4436.1|4432.1|4436.1|4432.1|4435.6|4431.6|2
1651557930000|2022-05-03 06:05:30|4436.6|4432.6|4435.1|4431.1|4436.6|4432.6|4434.6|4430.6|6
1651557940000|2022-05-03 06:05:40|4434.6|4430.6|4435.1|4431.1|4436.6|4432.6|4434.6|4430.6|10
1651557950000|2022-05-03 06:05:50|4436.1|4432.1|4438.6|4434.6|4439.1|4435.1|4436.1|4432.1|2
1651557960000|2022-05-03 06:06:00|4438.1|4434.1|4437.6|4433.6|4438.1|4434.1|4435.6|4431.6|5
1651557970000|2022-05-03 06:06:10|4437.1|4433.1|4436.1|4432.1|4437.6|4433.6|4436.1|4432.1|6
1651557980000|2022-05-03 06:06:20|4436.6|4432.6|4434.1|4430.1|4437.1|4433.1|4433.1|4429.1|4
1651557990000|2022-05-03 06:06:30|4434.6|4430.6|4435.1|4431.1|4435.1|4431.1|4433.6|4429.6|3
1651558000000|2022-05-03 06:06:40|4434.6|4430.6|4433.6|4429.6|4434.6|4430.6|4433.6|4429.6|4
1651558010000|2022-05-03 06:06:50|4433.1|4429.1|4432.6|4428.6|4434.1|4430.1|4432.6|4428.6|6
1651558020000|2022-05-03 06:07:00|4433.1|4429.1|4433.6|4429.6|4433.6|4429.6|4432.1|4428.1|1
1651558030000|2022-05-03 06:07:10|4434.1|4430.1|4433.6|4429.6|4435.1|4431.1|4433.6|4429.6|2
1651558040000|2022-05-03 06:07:20|4434.1|4430.1|4434.1|4430.1|4434.1|4430.1|4434.1|4430.1|6
1651558050000|2022-05-03 06:07:30|4434.6|4430.6|4434.6|4430.6|4434.6|4430.6|4434.1|4430.1|1
1651558060000|2022-05-03 06:07:40|4434.1|4430.1|4434.6|4430.6|4434.6|4430.6|4433.6|4429.6|4
1651558070000|2022-05-03 06:07:50|4434.1|4430.1|4432.6|4428.6|4434.1|4430.1|4432.6|4428.6|1
1651558080000|2022-05-03 06:08:00|4433.1|4429.1|4434.6|4430.6|4434.6|4430.6|4433.1|4429.1|2
1651558090000|2022-05-03 06:08:10|4435.1|4431.1|4437.1|4433.1|4438.1|4434.1|4435.1|4431.1|4
1651558100000|2022-05-03 06:08:20|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4437.1|4433.1|2
1651558110000|2022-05-03 06:08:30|4438.6|4434.6|4439.1|4435.1|4440.1|4436.1|4438.6|4434.6|16
1651558120000|2022-05-03 06:08:40|4438.6|4434.6|4440.1|4436.1|4440.1|4436.1|4438.1|4434.1|7
1651558130000|2022-05-03 06:08:50|4440.6|4436.6|4441.1|4437.1|4441.6|4437.6|4440.6|4436.6|3
1651558140000|2022-05-03 06:09:00|4439.1|4435.1|4440.6|4436.6|4440.6|4436.6|4438.6|4434.6|8
1651558150000|2022-05-03 06:09:10|4441.1|4437.1|4442.1|4438.1|4442.6|4438.6|4440.1|4436.1|1
1651558160000|2022-05-03 06:09:20|4442.6|4438.6|4442.1|4438.1|4442.6|4438.6|4441.6|4437.6|2
1651558170000|2022-05-03 06:09:30|4441.6|4437.6|4440.1|4436.1|4441.6|4437.6|4440.1|4436.1|2
1651558180000|2022-05-03 06:09:40|4439.6|4435.6|4438.6|4434.6|4439.6|4435.6|4437.6|4433.6|3
1651558190000|2022-05-03 06:09:50|4438.1|4434.1|4438.1|4434.1|4439.6|4435.6|4437.6|4433.6|3
1651558200000|2022-05-03 06:10:00|4437.6|4433.6|4438.6|4434.6|4439.1|4435.1|4437.6|4433.6|2
1651558210000|2022-05-03 06:10:10|4438.1|4434.1|4438.6|4434.6|4439.1|4435.1|4437.6|4433.6|1
1651558220000|2022-05-03 06:10:20|4438.1|4434.1|4436.6|4432.6|4438.1|4434.1|4436.1|4432.1|2
1651558230000|2022-05-03 06:10:30|4437.1|4433.1|4435.1|4431.1|4437.1|4433.1|4434.6|4430.6|3
1651558240000|2022-05-03 06:10:40|4434.6|4430.6|4434.6|4430.6|4434.6|4430.6|4433.6|4429.6|0
1651558250000|2022-05-03 06:10:50|4434.1|4430.1|4433.1|4429.1|4435.1|4431.1|4433.1|4429.1|6
1651558260000|2022-05-03 06:11:00|4433.6|4429.6|4432.1|4428.1|4434.1|4430.1|4430.6|4426.6|16
1651558270000|2022-05-03 06:11:10|4432.6|4428.6|4431.6|4427.6|4433.1|4429.1|4431.6|4427.6|1
1651558280000|2022-05-03 06:11:20|4431.1|4427.1|4430.6|4426.6|4431.1|4427.1|4430.6|4426.6|2
1651558290000|2022-05-03 06:11:30|4430.1|4426.1|4431.6|4427.6|4432.1|4428.1|4429.6|4425.6|19
1651558300000|2022-05-03 06:11:40|4431.1|4427.1|4430.1|4426.1|4431.1|4427.1|4429.6|4425.6|1
1651558310000|2022-05-03 06:11:50|4429.6|4425.6|4431.1|4427.1|4431.6|4427.6|4429.6|4425.6|6
1651558320000|2022-05-03 06:12:00|4430.6|4426.6|4431.1|4427.1|4431.1|4427.1|4430.1|4426.1|0
1651558330000|2022-05-03 06:12:10|4431.6|4427.6|4432.6|4428.6|4432.6|4428.6|4430.6|4426.6|8
1651558340000|2022-05-03 06:12:20|4431.6|4427.6|4430.1|4426.1|4431.6|4427.6|4430.1|4426.1|4
1651558350000|2022-05-03 06:12:30|4430.6|4426.6|4430.6|4426.6|4432.1|4428.1|4430.6|4426.6|4
1651558360000|2022-05-03 06:12:40|4431.1|4427.1|4431.1|4427.1|4431.6|4427.6|4431.1|4427.1|2
1651558370000|2022-05-03 06:12:50|4430.6|4426.6|4430.6|4426.6|4430.6|4426.6|4429.6|4425.6|6
1651558380000|2022-05-03 06:13:00|4430.1|4426.1|4426.6|4422.6|4430.1|4426.1|4426.6|4422.6|35
1651558390000|2022-05-03 06:13:10|4426.1|4422.1|4426.1|4422.1|4427.1|4423.1|4425.6|4421.6|11
1651558400000|2022-05-03 06:13:20|4426.6|4422.6|4424.1|4420.1|4426.6|4422.6|4422.6|4418.6|20
1651558410000|2022-05-03 06:13:30|4425.1|4421.1|4425.1|4421.1|4426.1|4422.1|4424.1|4420.1|12
1651558420000|2022-05-03 06:13:40|4425.6|4421.6|4425.1|4421.1|4426.1|4422.1|4424.6|4420.6|0
1651558430000|2022-05-03 06:13:50|4424.6|4420.6|4423.6|4419.6|4425.1|4421.1|4423.6|4419.6|9
1651558440000|2022-05-03 06:14:00|4423.1|4419.1|4420.1|4416.1|4424.6|4420.6|4420.1|4416.1|5
1651558450000|2022-05-03 06:14:10|4419.6|4415.6|4423.1|4419.1|4423.1|4419.1|4419.6|4415.6|14
1651558460000|2022-05-03 06:14:20|4423.6|4419.6|4423.6|4419.6|4425.1|4421.1|4423.1|4419.1|7
1651558470000|2022-05-03 06:14:30|4424.1|4420.1|4424.1|4420.1|4424.6|4420.6|4423.6|4419.6|3
1651558480000|2022-05-03 06:14:40|4423.6|4419.6|4425.1|4421.1|4425.6|4421.6|4423.1|4419.1|4
1651558490000|2022-05-03 06:14:50|4424.6|4420.6|4424.6|4420.6|4426.1|4422.1|4424.1|4420.1|12
1651558500000|2022-05-03 06:15:00|4425.1|4421.1|4427.1|4423.1|4427.1|4423.1|4423.1|4419.1|2
1651558510000|2022-05-03 06:15:10|4426.6|4422.6|4426.6|4422.6|4426.6|4422.6|4424.6|4420.6|4
1651558520000|2022-05-03 06:15:20|4426.1|4422.1|4426.1|4422.1|4426.6|4422.6|4426.1|4422.1|0
1651558530000|2022-05-03 06:15:30|4426.6|4422.6|4426.1|4422.1|4426.6|4422.6|4426.1|4422.1|2
1651558540000|2022-05-03 06:15:40|4425.6|4421.6|4423.6|4419.6|4425.6|4421.6|4423.6|4419.6|0
1651558550000|2022-05-03 06:15:50|4424.1|4420.1|4425.1|4421.1|4426.1|4422.1|4424.1|4420.1|3
1651558560000|2022-05-03 06:16:00|4424.6|4420.6|4425.1|4421.1|4426.1|4422.1|4424.1|4420.1|2
1651558570000|2022-05-03 06:16:10|4424.6|4420.6|4425.6|4421.6|4426.1|4422.1|4424.1|4420.1|2
1651558580000|2022-05-03 06:16:20|4426.1|4422.1|4424.1|4420.1|4426.1|4422.1|4424.1|4420.1|5
1651558590000|2022-05-03 06:16:30|4423.1|4419.1|4423.1|4419.1|4424.1|4420.1|4421.6|4417.6|16
1651558600000|2022-05-03 06:16:40|4422.1|4418.1|4423.1|4419.1|4423.1|4419.1|4422.1|4418.1|4
1651558610000|2022-05-03 06:16:50|4422.6|4418.6|4423.1|4419.1|4423.1|4419.1|4421.6|4417.6|3
1651558620000|2022-05-03 06:17:00|4422.6|4418.6|4424.1|4420.1|4425.6|4421.6|4422.6|4418.6|13
1651558630000|2022-05-03 06:17:10|4424.6|4420.6|4426.1|4422.1|4427.1|4423.1|4424.6|4420.6|1
1651558640000|2022-05-03 06:17:20|4426.6|4422.6|4424.1|4420.1|4426.6|4422.6|4423.6|4419.6|1
1651558650000|2022-05-03 06:17:30|4424.6|4420.6|4425.6|4421.6|4425.6|4421.6|4424.1|4420.1|1
1651558660000|2022-05-03 06:17:40|4426.1|4422.1|4426.1|4422.1|4427.1|4423.1|4425.6|4421.6|3
1651558670000|2022-05-03 06:17:50|4426.6|4422.6|4428.6|4424.6|4429.6|4425.6|4426.6|4422.6|6
1651558680000|2022-05-03 06:18:00|4428.1|4424.1|4430.6|4426.6|4430.6|4426.6|4428.1|4424.1|4
1651558690000|2022-05-03 06:18:10|4430.1|4426.1|4432.6|4428.6|4432.6|4428.6|4430.1|4426.1|9
1651558700000|2022-05-03 06:18:20|4433.1|4429.1|4432.6|4428.6|4433.1|4429.1|4432.1|4428.1|1
1651558710000|2022-05-03 06:18:30|4433.1|4429.1|4430.1|4426.1|4433.1|4429.1|4430.1|4426.1|4
1651558720000|2022-05-03 06:18:40|4430.6|4426.6|4432.1|4428.1|4432.1|4428.1|4430.6|4426.6|0
1651558730000|2022-05-03 06:18:50|4432.6|4428.6|4432.1|4428.1|4432.6|4428.6|4432.1|4428.1|2
1651558740000|2022-05-03 06:19:00|4432.6|4428.6|4432.1|4428.1|4432.6|4428.6|4430.1|4426.1|0
1651558750000|2022-05-03 06:19:10|4431.6|4427.6|4432.1|4428.1|4432.6|4428.6|4431.1|4427.1|2
1651558760000|2022-05-03 06:19:20|4432.6|4428.6|4432.6|4428.6|4432.6|4428.6|4432.1|4428.1|0
1651558770000|2022-05-03 06:19:30|4432.1|4428.1|4434.1|4430.1|4434.6|4430.6|4432.1|4428.1|9
1651558780000|2022-05-03 06:19:40|4434.6|4430.6|4435.1|4431.1|4435.6|4431.6|4434.1|4430.1|5
1651558790000|2022-05-03 06:19:50|4434.6|4430.6|4434.6|4430.6|4435.1|4431.1|4433.6|4429.6|1
1651558800000|2022-05-03 06:20:00|4435.1|4431.1|4436.1|4432.1|4436.6|4432.6|4434.6|4430.6|4
1651558810000|2022-05-03 06:20:10|4436.6|4432.6|4436.1|4432.1|4436.6|4432.6|4436.1|4432.1|0
1651558820000|2022-05-03 06:20:20|4437.6|4433.6|4441.6|4437.6|4441.6|4437.6|4437.6|4433.6|22
1651558830000|2022-05-03 06:20:30|4442.6|4438.6|4445.1|4441.1|4446.6|4442.6|4442.6|4438.6|63
1651558840000|2022-05-03 06:20:40|4444.6|4440.6|4443.1|4439.1|4445.1|4441.1|4443.1|4439.1|5
1651558850000|2022-05-03 06:20:50|4443.6|4439.6|4445.1|4441.1|4445.1|4441.1|4443.1|4439.1|7
1651558860000|2022-05-03 06:21:00|4444.6|4440.6|4443.6|4439.6|4445.1|4441.1|4443.1|4439.1|8
1651558870000|2022-05-03 06:21:10|4443.1|4439.1|4441.1|4437.1|4444.6|4440.6|4441.1|4437.1|10
1651558880000|2022-05-03 06:21:20|4442.1|4438.1|4442.1|4438.1|4442.6|4438.6|4441.6|4437.6|3
1651558890000|2022-05-03 06:21:30|4441.6|4437.6|4439.1|4435.1|4442.1|4438.1|4439.1|4435.1|14
1651558900000|2022-05-03 06:21:40|4439.6|4435.6|4441.1|4437.1|4441.1|4437.1|4439.1|4435.1|2
1651558910000|2022-05-03 06:21:50|4440.6|4436.6|4442.1|4438.1|4442.1|4438.1|4440.6|4436.6|4
1651558920000|2022-05-03 06:22:00|4441.1|4437.1|4442.1|4438.1|4442.1|4438.1|4440.6|4436.6|7
1651558930000|2022-05-03 06:22:10|4441.6|4437.6|4439.1|4435.1|4442.1|4438.1|4439.1|4435.1|7
1651558940000|2022-05-03 06:22:20|4438.6|4434.6|4439.1|4435.1|4439.1|4435.1|4437.6|4433.6|12
1651558950000|2022-05-03 06:22:30|4438.6|4434.6|4437.6|4433.6|4439.1|4435.1|4437.6|4433.6|5
1651558960000|2022-05-03 06:22:40|4437.1|4433.1|4438.1|4434.1|4438.1|4434.1|4436.6|4432.6|2
1651558970000|2022-05-03 06:22:50|4438.6|4434.6|4438.6|4434.6|4439.1|4435.1|4438.1|4434.1|0
1651558980000|2022-05-03 06:23:00|4438.1|4434.1|4440.1|4436.1|4440.1|4436.1|4437.6|4433.6|5
1651558990000|2022-05-03 06:23:10|4440.6|4436.6|4440.1|4436.1|4440.6|4436.6|4439.6|4435.6|2
1651559000000|2022-05-03 06:23:20|4439.6|4435.6|4440.1|4436.1|4440.1|4436.1|4439.6|4435.6|2
1651559010000|2022-05-03 06:23:30|4440.6|4436.6|4441.1|4437.1|4441.1|4437.1|4440.1|4436.1|2
1651559020000|2022-05-03 06:23:40|4441.6|4437.6|4442.6|4438.6|4443.1|4439.1|4441.6|4437.6|5
1651559030000|2022-05-03 06:23:50|4442.1|4438.1|4442.6|4438.6|4442.6|4438.6|4442.1|4438.1|0
1651559040000|2022-05-03 06:24:00|4443.1|4439.1|4443.1|4439.1|4443.1|4439.1|4441.1|4437.1|1
1651559050000|2022-05-03 06:24:10|4443.6|4439.6|4444.1|4440.1|4445.1|4441.1|4443.1|4439.1|5
1651559060000|2022-05-03 06:24:20|4444.6|4440.6|4447.1|4443.1|4447.6|4443.6|4444.6|4440.6|16
1651559070000|2022-05-03 06:24:30|4447.6|4443.6|4446.6|4442.6|4447.6|4443.6|4446.1|4442.1|1
1651559080000|2022-05-03 06:24:40|4447.1|4443.1|4447.6|4443.6|4447.6|4443.6|4445.1|4441.1|8
1651559090000|2022-05-03 06:24:50|4448.6|4444.6|4449.1|4445.1|4449.1|4445.1|4448.1|4444.1|9
1651559100000|2022-05-03 06:25:00|4449.6|4445.6|4451.1|4447.1|4451.6|4447.6|4449.6|4445.6|1
1651559110000|2022-05-03 06:25:10|4450.6|4446.6|4449.6|4445.6|4451.1|4447.1|4449.6|4445.6|7
1651559120000|2022-05-03 06:25:20|4448.6|4444.6|4449.6|4445.6|4450.6|4446.6|4448.6|4444.6|9
1651559130000|2022-05-03 06:25:30|4449.1|4445.1|4451.1|4447.1|4451.6|4447.6|4449.1|4445.1|1
1651559140000|2022-05-03 06:25:40|4451.6|4447.6|4450.6|4446.6|4452.1|4448.1|4450.1|4446.1|1
1651559150000|2022-05-03 06:25:50|4451.1|4447.1|4449.6|4445.6|4451.1|4447.1|4449.6|4445.6|1
1651559160000|2022-05-03 06:26:00|4448.6|4444.6|4447.6|4443.6|4448.6|4444.6|4447.6|4443.6|5
1651559170000|2022-05-03 06:26:10|4447.1|4443.1|4449.1|4445.1|4449.1|4445.1|4447.1|4443.1|2
1651559180000|2022-05-03 06:26:20|4449.6|4445.6|4448.1|4444.1|4449.6|4445.6|4448.1|4444.1|2
1651559190000|2022-05-03 06:26:30|4447.6|4443.6|4446.1|4442.1|4447.6|4443.6|4445.6|4441.6|9
1651559200000|2022-05-03 06:26:40|4445.6|4441.6|4447.1|4443.1|4447.1|4443.1|4445.6|4441.6|2
1651559210000|2022-05-03 06:26:50|4446.6|4442.6|4445.6|4441.6|4446.6|4442.6|4444.1|4440.1|2
1651559220000|2022-05-03 06:27:00|4446.1|4442.1|4449.1|4445.1|4449.1|4445.1|4445.6|4441.6|0
1651559230000|2022-05-03 06:27:10|4449.6|4445.6|4449.6|4445.6|4449.6|4445.6|4449.1|4445.1|2
1651559240000|2022-05-03 06:27:20|4449.1|4445.1|4445.6|4441.6|4449.6|4445.6|4445.6|4441.6|11
1651559250000|2022-05-03 06:27:30|4445.1|4441.1|4445.6|4441.6|4445.6|4441.6|4444.6|4440.6|3
1651559260000|2022-05-03 06:27:40|4446.1|4442.1|4444.1|4440.1|4446.1|4442.1|4443.6|4439.6|1
1651559270000|2022-05-03 06:27:50|4444.6|4440.6|4443.6|4439.6|4445.1|4441.1|4443.1|4439.1|1
1651559280000|2022-05-03 06:28:00|4443.1|4439.1|4443.6|4439.6|4444.1|4440.1|4443.1|4439.1|3
1651559290000|2022-05-03 06:28:10|4444.1|4440.1|4444.1|4440.1|4444.6|4440.6|4443.6|4439.6|0
1651559300000|2022-05-03 06:28:20|4443.6|4439.6|4442.1|4438.1|4443.6|4439.6|4442.1|4438.1|6
1651559310000|2022-05-03 06:28:30|4441.6|4437.6|4442.1|4438.1|4442.1|4438.1|4440.6|4436.6|5
1651559320000|2022-05-03 06:28:40|4442.6|4438.6|4443.6|4439.6|4443.6|4439.6|4442.6|4438.6|1
1651559330000|2022-05-03 06:28:50|4444.1|4440.1|4444.6|4440.6|4445.1|4441.1|4444.1|4440.1|4
1651559340000|2022-05-03 06:29:00|4445.1|4441.1|4443.6|4439.6|4445.1|4441.1|4443.1|4439.1|3
1651559350000|2022-05-03 06:29:10|4443.1|4439.1|4444.1|4440.1|4444.6|4440.6|4443.1|4439.1|1
1651559360000|2022-05-03 06:29:20|4444.6|4440.6|4445.1|4441.1|4445.1|4441.1|4444.6|4440.6|1
1651559370000|2022-05-03 06:29:30|4444.6|4440.6|4447.1|4443.1|4447.1|4443.1|4444.6|4440.6|5
1651559380000|2022-05-03 06:29:40|4447.6|4443.6|4449.1|4445.1|4449.1|4445.1|4447.6|4443.6|0
1651559390000|2022-05-03 06:29:50|4449.6|4445.6|4448.1|4444.1|4449.6|4445.6|4448.1|4444.1|5
1651559400000|2022-05-03 06:30:00|4447.6|4443.6|4449.1|4445.1|4449.6|4445.6|4447.1|4443.1|0
1651559410000|2022-05-03 06:30:10|4449.6|4445.6|4447.6|4443.6|4450.1|4446.1|4447.6|4443.6|9
1651559420000|2022-05-03 06:30:20|4447.1|4443.1|4446.6|4442.6|4447.6|4443.6|4446.6|4442.6|4
1651559430000|2022-05-03 06:30:30|4446.1|4442.1|4445.6|4441.6|4446.1|4442.1|4445.1|4441.1|6
1651559440000|2022-05-03 06:30:40|4445.1|4441.1|4443.6|4439.6|4445.6|4441.6|4443.1|4439.1|6
1651559450000|2022-05-03 06:30:50|4444.1|4440.1|4442.6|4438.6|4444.1|4440.1|4442.6|4438.6|2
1651559460000|2022-05-03 06:31:00|4443.6|4439.6|4442.6|4438.6|4443.6|4439.6|4441.6|4437.6|13
1651559470000|2022-05-03 06:31:10|4443.1|4439.1|4444.6|4440.6|4444.6|4440.6|4443.1|4439.1|3
1651559480000|2022-05-03 06:31:20|4445.6|4441.6|4445.6|4441.6|4445.6|4441.6|4444.6|4440.6|6
1651559490000|2022-05-03 06:31:30|4446.1|4442.1|4446.6|4442.6|4446.6|4442.6|4446.1|4442.1|3
1651559500000|2022-05-03 06:31:40|4445.6|4441.6|4445.6|4441.6|4445.6|4441.6|4445.6|4441.6|3
1651559510000|2022-05-03 06:31:50|4445.1|4441.1|4447.1|4443.1|4447.1|4443.1|4445.1|4441.1|4
1651559520000|2022-05-03 06:32:00|4446.6|4442.6|4449.6|4445.6|4449.6|4445.6|4446.1|4442.1|12
1651559530000|2022-05-03 06:32:10|4448.6|4444.6|4449.6|4445.6|4449.6|4445.6|4448.6|4444.6|3
1651559540000|2022-05-03 06:32:20|4449.1|4445.1|4449.1|4445.1|4449.6|4445.6|4449.1|4445.1|4
1651559550000|2022-05-03 06:32:30|4448.6|4444.6|4448.6|4444.6|4448.6|4444.6|4447.6|4443.6|2
1651559560000|2022-05-03 06:32:40|4447.6|4443.6|4447.6|4443.6|4448.1|4444.1|4447.6|4443.6|1
1651559570000|2022-05-03 06:32:50|4447.1|4443.1|4446.6|4442.6|4447.1|4443.1|4446.6|4442.6|0
1651559580000|2022-05-03 06:33:00|4446.1|4442.1|4447.1|4443.1|4447.1|4443.1|4446.1|4442.1|3
1651559590000|2022-05-03 06:33:10|4446.6|4442.6|4445.6|4441.6|4446.6|4442.6|4445.6|4441.6|0
1651559600000|2022-05-03 06:33:20|4446.1|4442.1|4445.6|4441.6|4446.1|4442.1|4445.6|4441.6|5
1651559610000|2022-05-03 06:33:30|4446.1|4442.1|4446.1|4442.1|4446.1|4442.1|4446.1|4442.1|3
1651559620000|2022-05-03 06:33:40|4446.6|4442.6|4446.6|4442.6|4447.1|4443.1|4446.1|4442.1|4
1651559630000|2022-05-03 06:33:50|4447.1|4443.1|4446.6|4442.6|4448.1|4444.1|4446.6|4442.6|0
1651559640000|2022-05-03 06:34:00|4447.1|4443.1|4447.1|4443.1|4447.6|4443.6|4446.6|4442.6|3
1651559650000|2022-05-03 06:34:10|4447.6|4443.6|4447.6|4443.6|4449.1|4445.1|4446.6|4442.6|16
1651559660000|2022-05-03 06:34:20|4447.1|4443.1|4448.6|4444.6|4448.6|4444.6|4447.1|4443.1|0
1651559670000|2022-05-03 06:34:30|4449.1|4445.1|4449.6|4445.6|4450.6|4446.6|4449.1|4445.1|6
1651559680000|2022-05-03 06:34:40|4450.6|4446.6|4451.1|4447.1|4451.1|4447.1|4449.6|4445.6|3
1651559690000|2022-05-03 06:34:50|4451.6|4447.6|4451.6|4447.6|4452.1|4448.1|4451.1|4447.1|2
1651559700000|2022-05-03 06:35:00|4451.1|4447.1|4451.1|4447.1|4451.1|4447.1|4450.6|4446.6|1
1651559710000|2022-05-03 06:35:10|4450.1|4446.1|4450.1|4446.1|4450.1|4446.1|4449.1|4445.1|6
1651559720000|2022-05-03 06:35:20|4450.6|4446.6|4452.1|4448.1|4452.6|4448.6|4450.6|4446.6|6
1651559730000|2022-05-03 06:35:30|4452.6|4448.6|4450.6|4446.6|4452.6|4448.6|4450.6|4446.6|12
1651559740000|2022-05-03 06:35:40|4451.1|4447.1|4450.1|4446.1|4451.1|4447.1|4449.6|4445.6|0
1651559750000|2022-05-03 06:35:50|4450.6|4446.6|4451.1|4447.1|4452.1|4448.1|4450.6|4446.6|3
1651559760000|2022-05-03 06:36:00|4451.6|4447.6|4451.6|4447.6|4451.6|4447.6|4451.1|4447.1|1
1651559770000|2022-05-03 06:36:10|4452.1|4448.1|4451.1|4447.1|4452.1|4448.1|4451.1|4447.1|0
1651559780000|2022-05-03 06:36:20|4450.6|4446.6|4449.1|4445.1|4450.6|4446.6|4448.6|4444.6|1
1651559790000|2022-05-03 06:36:30|4449.6|4445.6|4449.6|4445.6|4450.1|4446.1|4448.6|4444.6|1
1651559800000|2022-05-03 06:36:40|4450.1|4446.1|4450.1|4446.1|4450.1|4446.1|4449.6|4445.6|0
1651559810000|2022-05-03 06:36:50|4449.6|4445.6|4450.1|4446.1|4450.1|4446.1|4449.6|4445.6|0
1651559820000|2022-05-03 06:37:00|4450.6|4446.6|4452.1|4448.1|4452.1|4448.1|4450.1|4446.1|2
1651559830000|2022-05-03 06:37:10|4451.6|4447.6|4452.1|4448.1|4452.1|4448.1|4451.1|4447.1|0
1651559840000|2022-05-03 06:37:20|4452.6|4448.6|4452.1|4448.1|4452.6|4448.6|4452.1|4448.1|0
1651559850000|2022-05-03 06:37:30|4452.6|4448.6|4452.6|4448.6|4452.6|4448.6|4452.6|4448.6|0
1651559860000|2022-05-03 06:37:40|4453.1|4449.1|4453.6|4449.6|4454.1|4450.1|4453.1|4449.1|2
1651559870000|2022-05-03 06:37:50|4454.1|4450.1|4454.6|4450.6|4454.6|4450.6|4453.6|4449.6|4
1651559880000|2022-05-03 06:38:00|4454.1|4450.1|4452.6|4448.6|4454.1|4450.1|4452.6|4448.6|3
1651559890000|2022-05-03 06:38:10|4453.1|4449.1|4454.1|4450.1|4454.6|4450.6|4453.1|4449.1|4
1651559900000|2022-05-03 06:38:20|4454.6|4450.6|4454.6|4450.6|4454.6|4450.6|4454.1|4450.1|2
1651559910000|2022-05-03 06:38:30|4454.1|4450.1|4453.6|4449.6|4454.1|4450.1|4453.6|4449.6|0
1651559920000|2022-05-03 06:38:40|4453.1|4449.1|4454.6|4450.6|4454.6|4450.6|4453.1|4449.1|3
1651559930000|2022-05-03 06:38:50|4455.1|4451.1|4454.1|4450.1|4455.1|4451.1|4454.1|4450.1|3
1651559940000|2022-05-03 06:39:00|4453.6|4449.6|4451.6|4447.6|4453.6|4449.6|4451.6|4447.6|6
1651559950000|2022-05-03 06:39:10|4452.1|4448.1|4450.6|4446.6|4452.1|4448.1|4450.6|4446.6|5
1651559960000|2022-05-03 06:39:20|4451.1|4447.1|4452.1|4448.1|4452.6|4448.6|4451.1|4447.1|6
1651559970000|2022-05-03 06:39:30|4451.6|4447.6|4452.6|4448.6|4452.6|4448.6|4451.6|4447.6|0
1651559980000|2022-05-03 06:39:40|4452.1|4448.1|4452.6|4448.6|4453.1|4449.1|4452.1|4448.1|2
1651559990000|2022-05-03 06:39:50|4453.1|4449.1|4453.1|4449.1|4453.1|4449.1|4452.6|4448.6|0
1651560000000|2022-05-03 06:40:00|4452.6|4448.6|4452.1|4448.1|4452.6|4448.6|4451.1|4447.1|1
1651560010000|2022-05-03 06:40:10|4452.6|4448.6|4453.6|4449.6|4454.1|4450.1|4452.6|4448.6|8
1651560020000|2022-05-03 06:40:20|4454.1|4450.1|4452.6|4448.6|4454.1|4450.1|4452.1|4448.1|1
1651560030000|2022-05-03 06:40:30|4452.1|4448.1|4452.6|4448.6|4453.6|4449.6|4452.1|4448.1|1
1651560040000|2022-05-03 06:40:40|4451.6|4447.6|4452.6|4448.6|4453.6|4449.6|4451.6|4447.6|12
1651560050000|2022-05-03 06:40:50|4453.1|4449.1|4452.6|4448.6|4453.1|4449.1|4452.6|4448.6|5
1651560060000|2022-05-03 06:41:00|4452.1|4448.1|4450.1|4446.1|4452.1|4448.1|4448.6|4444.6|17
1651560070000|2022-05-03 06:41:10|4450.6|4446.6|4451.1|4447.1|4451.1|4447.1|4450.6|4446.6|1
1651560080000|2022-05-03 06:41:20|4451.6|4447.6|4451.6|4447.6|4452.1|4448.1|4451.6|4447.6|0
1651560090000|2022-05-03 06:41:30|4452.6|4448.6|4454.1|4450.1|4454.6|4450.6|4452.6|4448.6|5
1651560100000|2022-05-03 06:41:40|4453.6|4449.6|4454.6|4450.6|4454.6|4450.6|4453.6|4449.6|10
1651560110000|2022-05-03 06:41:50|4454.1|4450.1|4451.6|4447.6|4454.1|4450.1|4451.6|4447.6|10
1651560120000|2022-05-03 06:42:00|4452.1|4448.1|4451.6|4447.6|4452.6|4448.6|4451.6|4447.6|1
1651560130000|2022-05-03 06:42:10|4452.1|4448.1|4454.1|4450.1|4454.1|4450.1|4451.6|4447.6|0
1651560140000|2022-05-03 06:42:20|4453.6|4449.6|4456.1|4452.1|4456.1|4452.1|4453.6|4449.6|4
1651560150000|2022-05-03 06:42:30|4455.6|4451.6|4455.6|4451.6|4456.6|4452.6|4455.6|4451.6|2
1651560160000|2022-05-03 06:42:40|4455.1|4451.1|4455.1|4451.1|4455.1|4451.1|4455.1|4451.1|2
1651560170000|2022-05-03 06:42:50|4455.6|4451.6|4455.6|4451.6|4456.1|4452.1|4455.6|4451.6|2
1651560180000|2022-05-03 06:43:00|4456.1|4452.1|4453.1|4449.1|4456.1|4452.1|4452.6|4448.6|3
1651560190000|2022-05-03 06:43:10|4452.6|4448.6|4453.6|4449.6|4454.1|4450.1|4452.6|4448.6|2
1651560200000|2022-05-03 06:43:20|4454.1|4450.1|4455.6|4451.6|4455.6|4451.6|4454.1|4450.1|3
1651560210000|2022-05-03 06:43:30|4455.1|4451.1|4454.6|4450.6|4455.6|4451.6|4454.6|4450.6|10
1651560220000|2022-05-03 06:43:40|4454.1|4450.1|4452.1|4448.1|4454.1|4450.1|4451.6|4447.6|5
1651560230000|2022-05-03 06:43:50|4451.6|4447.6|4452.1|4448.1|4453.1|4449.1|4451.6|4447.6|0
1651560240000|2022-05-03 06:44:00|4451.6|4447.6|4451.1|4447.1|4452.1|4448.1|4451.1|4447.1|0
1651560250000|2022-05-03 06:44:10|4450.6|4446.6|4452.1|4448.1|4452.1|4448.1|4450.6|4446.6|0
1651560260000|2022-05-03 06:44:20|4452.6|4448.6|4451.6|4447.6|4452.6|4448.6|4451.6|4447.6|0
1651560270000|2022-05-03 06:44:30|4452.1|4448.1|4451.1|4447.1|4452.1|4448.1|4451.1|4447.1|2
1651560280000|2022-05-03 06:44:40|4451.6|4447.6|4451.1|4447.1|4452.1|4448.1|4451.1|4447.1|0
1651560290000|2022-05-03 06:44:50|4451.6|4447.6|4449.6|4445.6|4451.6|4447.6|4449.6|4445.6|0
1651560300000|2022-05-03 06:45:00|4448.6|4444.6|4446.1|4442.1|4448.6|4444.6|4445.1|4441.1|21
1651560310000|2022-05-03 06:45:10|4445.6|4441.6|4445.6|4441.6|4446.1|4442.1|4444.6|4440.6|2
1651560320000|2022-05-03 06:45:20|4446.1|4442.1|4446.1|4442.1|4446.1|4442.1|4444.6|4440.6|4
1651560330000|2022-05-03 06:45:30|4446.6|4442.6|4446.6|4442.6|4447.1|4443.1|4446.6|4442.6|1
1651560340000|2022-05-03 06:45:40|4446.1|4442.1|4446.6|4442.6|4446.6|4442.6|4445.1|4441.1|9
1651560350000|2022-05-03 06:45:50|4446.1|4442.1|4445.1|4441.1|4446.1|4442.1|4444.6|4440.6|5
1651560360000|2022-05-03 06:46:00|4444.6|4440.6|4442.6|4438.6|4445.1|4441.1|4442.6|4438.6|0
1651560370000|2022-05-03 06:46:10|4442.1|4438.1|4442.6|4438.6|4442.6|4438.6|4441.6|4437.6|5
1651560380000|2022-05-03 06:46:20|4442.1|4438.1|4440.6|4436.6|4442.1|4438.1|4440.1|4436.1|3
1651560390000|2022-05-03 06:46:30|4440.1|4436.1|4440.6|4436.6|4441.6|4437.6|4440.1|4436.1|7
1651560400000|2022-05-03 06:46:40|4441.6|4437.6|4441.6|4437.6|4441.6|4437.6|4440.6|4436.6|9
1651560410000|2022-05-03 06:46:50|4441.1|4437.1|4441.1|4437.1|4442.1|4438.1|4440.1|4436.1|3
1651560420000|2022-05-03 06:47:00|4440.6|4436.6|4440.1|4436.1|4440.6|4436.6|4440.1|4436.1|0
1651560430000|2022-05-03 06:47:10|4440.6|4436.6|4442.1|4438.1|4442.1|4438.1|4440.1|4436.1|5
1651560440000|2022-05-03 06:47:20|4442.6|4438.6|4444.1|4440.1|4444.6|4440.6|4442.6|4438.6|4
1651560450000|2022-05-03 06:47:30|4443.6|4439.6|4439.6|4435.6|4444.1|4440.1|4439.1|4435.1|82
1651560460000|2022-05-03 06:47:40|4439.1|4435.1|4440.1|4436.1|4440.1|4436.1|4439.1|4435.1|8
1651560470000|2022-05-03 06:47:50|4440.6|4436.6|4439.1|4435.1|4440.6|4436.6|4439.1|4435.1|0
1651560480000|2022-05-03 06:48:00|4438.6|4434.6|4438.1|4434.1|4439.1|4435.1|4437.6|4433.6|7
1651560490000|2022-05-03 06:48:10|4438.6|4434.6|4438.1|4434.1|4438.6|4434.6|4437.6|4433.6|2
1651560500000|2022-05-03 06:48:20|4437.6|4433.6|4438.6|4434.6|4438.6|4434.6|4437.6|4433.6|11
1651560510000|2022-05-03 06:48:30|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4437.1|4433.1|2
1651560520000|2022-05-03 06:48:40|4437.6|4433.6|4438.1|4434.1|4438.1|4434.1|4437.6|4433.6|0
1651560530000|2022-05-03 06:48:50|4439.1|4435.1|4439.1|4435.1|4439.1|4435.1|4439.1|4435.1|9
1651560540000|2022-05-03 06:49:00|4438.6|4434.6|4440.1|4436.1|4440.6|4436.6|4438.6|4434.6|3
1651560550000|2022-05-03 06:49:10|4439.6|4435.6|4440.1|4436.1|4440.1|4436.1|4439.1|4435.1|0
1651560560000|2022-05-03 06:49:20|4440.6|4436.6|4441.1|4437.1|4441.6|4437.6|4440.1|4436.1|2
1651560570000|2022-05-03 06:49:30|4441.6|4437.6|4442.1|4438.1|4442.1|4438.1|4441.6|4437.6|1
1651560580000|2022-05-03 06:49:40|4442.6|4438.6|4443.1|4439.1|4443.1|4439.1|4442.6|4438.6|8
1651560590000|2022-05-03 06:49:50|4443.6|4439.6|4444.6|4440.6|4444.6|4440.6|4443.6|4439.6|4
1651560600000|2022-05-03 06:50:00|4443.6|4439.6|4445.6|4441.6|4446.6|4442.6|4443.6|4439.6|25
1651560610000|2022-05-03 06:50:10|4446.1|4442.1|4446.6|4442.6|4446.6|4442.6|4446.1|4442.1|0
1651560620000|2022-05-03 06:50:20|4447.1|4443.1|4447.1|4443.1|4447.6|4443.6|4446.6|4442.6|0
1651560630000|2022-05-03 06:50:30|4447.6|4443.6|4447.1|4443.1|4447.6|4443.6|4447.1|4443.1|1
1651560640000|2022-05-03 06:50:40|4446.6|4442.6|4446.1|4442.1|4447.1|4443.1|4446.1|4442.1|5
1651560650000|2022-05-03 06:50:50|4445.6|4441.6|4446.1|4442.1|4446.1|4442.1|4445.6|4441.6|0
1651560660000|2022-05-03 06:51:00|4444.6|4440.6|4445.1|4441.1|4445.6|4441.6|4444.6|4440.6|4
1651560670000|2022-05-03 06:51:10|4445.6|4441.6|4446.1|4442.1|4447.1|4443.1|4445.6|4441.6|1
1651560680000|2022-05-03 06:51:20|4445.6|4441.6|4445.1|4441.1|4445.6|4441.6|4445.1|4441.1|0
1651560690000|2022-05-03 06:51:30|4444.6|4440.6|4446.1|4442.1|4446.6|4442.6|4444.6|4440.6|1
1651560700000|2022-05-03 06:51:40|4445.6|4441.6|4446.1|4442.1|4446.6|4442.6|4445.6|4441.6|0
1651560720000|2022-05-03 06:52:00|4445.1|4441.1|4445.1|4441.1|4445.6|4441.6|4445.1|4441.1|3
1651560730000|2022-05-03 06:52:10|4444.1|4440.1|4441.1|4437.1|4444.1|4440.1|4441.1|4437.1|11
1651560740000|2022-05-03 06:52:20|4441.6|4437.6|4444.1|4440.1|4444.6|4440.6|4441.6|4437.6|2
1651560750000|2022-05-03 06:52:30|4443.6|4439.6|4442.1|4438.1|4443.6|4439.6|4442.1|4438.1|0
1651560760000|2022-05-03 06:52:40|4442.6|4438.6|4441.1|4437.1|4443.1|4439.1|4440.6|4436.6|7
1651560770000|2022-05-03 06:52:50|4441.6|4437.6|4441.1|4437.1|4442.1|4438.1|4441.1|4437.1|4
1651560780000|2022-05-03 06:53:00|4440.6|4436.6|4442.1|4438.1|4442.1|4438.1|4440.6|4436.6|3
1651560790000|2022-05-03 06:53:10|4441.6|4437.6|4440.1|4436.1|4441.6|4437.6|4440.1|4436.1|3
1651560800000|2022-05-03 06:53:20|4439.6|4435.6|4440.1|4436.1|4440.1|4436.1|4439.1|4435.1|2
1651560810000|2022-05-03 06:53:30|4439.6|4435.6|4439.6|4435.6|4440.1|4436.1|4439.6|4435.6|1
1651560820000|2022-05-03 06:53:40|4439.1|4435.1|4438.1|4434.1|4439.1|4435.1|4438.1|4434.1|4
1651560830000|2022-05-03 06:53:50|4437.6|4433.6|4435.1|4431.1|4437.6|4433.6|4435.1|4431.1|7
1651560840000|2022-05-03 06:54:00|4434.6|4430.6|4430.6|4426.6|4434.6|4430.6|4430.6|4426.6|31
1651560850000|2022-05-03 06:54:10|4431.1|4427.1|4430.6|4426.6|4431.1|4427.1|4430.1|4426.1|0
1651560860000|2022-05-03 06:54:20|4430.1|4426.1|4430.6|4426.6|4430.6|4426.6|4429.6|4425.6|3
1651560870000|2022-05-03 06:54:30|4430.1|4426.1|4430.1|4426.1|4430.6|4426.6|4429.6|4425.6|5
1651560880000|2022-05-03 06:54:40|4429.6|4425.6|4431.6|4427.6|4431.6|4427.6|4429.6|4425.6|1
1651560890000|2022-05-03 06:54:50|4432.1|4428.1|4433.1|4429.1|4433.6|4429.6|4432.1|4428.1|3
1651560900000|2022-05-03 06:55:00|4433.6|4429.6|4433.6|4429.6|4434.6|4430.6|4432.6|4428.6|9
1651560910000|2022-05-03 06:55:10|4434.1|4430.1|4434.1|4430.1|4434.1|4430.1|4434.1|4430.1|0
1651560920000|2022-05-03 06:55:20|4434.6|4430.6|4433.6|4429.6|4434.6|4430.6|4433.6|4429.6|3
1651560930000|2022-05-03 06:55:30|4433.1|4429.1|4431.1|4427.1|4433.1|4429.1|4430.6|4426.6|10
1651560940000|2022-05-03 06:55:40|4431.6|4427.6|4430.1|4426.1|4431.6|4427.6|4430.1|4426.1|4
1651560950000|2022-05-03 06:55:50|4430.6|4426.6|4431.1|4427.1|4431.1|4427.1|4430.1|4426.1|2
1651560960000|2022-05-03 06:56:00|4430.6|4426.6|4431.1|4427.1|4431.6|4427.6|4430.6|4426.6|4
1651560970000|2022-05-03 06:56:10|4430.6|4426.6|4431.1|4427.1|4431.1|4427.1|4430.6|4426.6|0
1651560980000|2022-05-03 06:56:20|4430.6|4426.6|4428.1|4424.1|4430.6|4426.6|4427.6|4423.6|15
1651560990000|2022-05-03 06:56:30|4427.6|4423.6|4428.1|4424.1|4428.1|4424.1|4427.1|4423.1|1
1651561000000|2022-05-03 06:56:40|4427.6|4423.6|4425.1|4421.1|4427.6|4423.6|4424.6|4420.6|18
1651561010000|2022-05-03 06:56:50|4424.6|4420.6|4423.6|4419.6|4425.1|4421.1|4423.1|4419.1|13
1651561020000|2022-05-03 06:57:00|4424.1|4420.1|4424.6|4420.6|4426.6|4422.6|4423.6|4419.6|12
1651561030000|2022-05-03 06:57:10|4425.1|4421.1|4425.1|4421.1|4425.6|4421.6|4424.6|4420.6|16
1651561040000|2022-05-03 06:57:20|4424.6|4420.6|4422.6|4418.6|4424.6|4420.6|4422.6|4418.6|18
1651561050000|2022-05-03 06:57:30|4423.1|4419.1|4422.1|4418.1|4423.1|4419.1|4421.6|4417.6|29
1651561060000|2022-05-03 06:57:40|4421.1|4417.1|4418.6|4414.6|4421.1|4417.1|4418.6|4414.6|14
1651561070000|2022-05-03 06:57:50|4418.1|4414.1|4419.6|4415.6|4420.1|4416.1|4417.6|4413.6|23
1651561080000|2022-05-03 06:58:00|4419.1|4415.1|4419.6|4415.6|4420.1|4416.1|4418.1|4414.1|13
1651561090000|2022-05-03 06:58:10|4420.1|4416.1|4422.1|4418.1|4422.1|4418.1|4420.1|4416.1|27
1651561100000|2022-05-03 06:58:20|4421.6|4417.6|4422.1|4418.1|4422.1|4418.1|4420.6|4416.6|6
1651561110000|2022-05-03 06:58:30|4422.6|4418.6|4423.1|4419.1|4425.1|4421.1|4422.1|4418.1|16
1651561120000|2022-05-03 06:58:40|4422.6|4418.6|4421.6|4417.6|4422.6|4418.6|4421.6|4417.6|9
1651561130000|2022-05-03 06:58:50|4421.1|4417.1|4421.6|4417.6|4422.6|4418.6|4421.1|4417.1|19
1651561140000|2022-05-03 06:59:00|4421.1|4417.1|4423.1|4419.1|4423.1|4419.1|4421.1|4417.1|102
1651561150000|2022-05-03 06:59:10|4423.6|4419.6|4422.6|4418.6|4424.1|4420.1|4422.6|4418.6|7
1651561160000|2022-05-03 06:59:20|4423.1|4419.1|4423.1|4419.1|4423.6|4419.6|4423.1|4419.1|4
1651561170000|2022-05-03 06:59:30|4422.6|4418.6|4421.6|4417.6|4422.6|4418.6|4421.1|4417.1|4
1651561180000|2022-05-03 06:59:40|4422.1|4418.1|4422.1|4418.1|4422.6|4418.6|4421.6|4417.6|4
1651561190000|2022-05-03 06:59:50|4421.6|4417.6|4423.6|4419.6|4423.6|4419.6|4421.1|4417.1|3
1651561200000|2022-05-03 07:00:00|4424.6|4420.6|4422.1|4418.1|4425.6|4421.6|4421.1|4417.1|10
1651561210000|2022-05-03 07:00:10|4422.6|4418.6|4426.6|4422.6|4426.6|4422.6|4422.6|4418.6|1
1651561220000|2022-05-03 07:00:20|4426.1|4422.1|4426.6|4422.6|4427.6|4423.6|4426.1|4422.1|6
1651561230000|2022-05-03 07:00:30|4426.1|4422.1|4425.6|4421.6|4426.1|4422.1|4423.6|4419.6|25
1651561240000|2022-05-03 07:00:40|4425.1|4421.1|4422.1|4418.1|4425.1|4421.1|4421.6|4417.6|7
1651561250000|2022-05-03 07:00:50|4421.6|4417.6|4420.1|4416.1|4422.1|4418.1|4419.1|4415.1|19
1651561260000|2022-05-03 07:01:00|4419.6|4415.6|4420.1|4416.1|4420.1|4416.1|4417.6|4413.6|12
1651561270000|2022-05-03 07:01:10|4419.6|4415.6|4417.1|4413.1|4419.6|4415.6|4417.1|4413.1|0
1651561280000|2022-05-03 07:01:20|4417.6|4413.6|4417.6|4413.6|4418.1|4414.1|4417.1|4413.1|1
1651561290000|2022-05-03 07:01:30|4418.1|4414.1|4415.6|4411.6|4418.1|4414.1|4415.6|4411.6|10
1651561300000|2022-05-03 07:01:40|4416.1|4412.1|4416.1|4412.1|4416.6|4412.6|4414.1|4410.1|30
1651561310000|2022-05-03 07:01:50|4416.6|4412.6|4413.6|4409.6|4417.1|4413.1|4413.6|4409.6|14
1651561320000|2022-05-03 07:02:00|4414.1|4410.1|4412.6|4408.6|4415.6|4411.6|4412.6|4408.6|8
1651561330000|2022-05-03 07:02:10|4413.1|4409.1|4410.1|4406.1|4413.1|4409.1|4409.6|4405.6|13
1651561340000|2022-05-03 07:02:20|4410.6|4406.6|4412.1|4408.1|4413.6|4409.6|4409.6|4405.6|8
1651561350000|2022-05-03 07:02:30|4412.6|4408.6|4412.6|4408.6|4412.6|4408.6|4410.6|4406.6|7
1651561360000|2022-05-03 07:02:40|4413.1|4409.1|4414.1|4410.1|4414.6|4410.6|4412.6|4408.6|5
1651561370000|2022-05-03 07:02:50|4414.6|4410.6|4416.1|4412.1|4418.1|4414.1|4414.6|4410.6|15
1651561380000|2022-05-03 07:03:00|4416.6|4412.6|4418.1|4414.1|4418.6|4414.6|4415.1|4411.1|14
1651561390000|2022-05-03 07:03:10|4417.6|4413.6|4419.1|4415.1|4419.1|4415.1|4417.6|4413.6|2
1651561400000|2022-05-03 07:03:20|4419.6|4415.6|4417.1|4413.1|4419.6|4415.6|4417.1|4413.1|3
1651561410000|2022-05-03 07:03:30|4416.6|4412.6|4414.1|4410.1|4416.6|4412.6|4413.1|4409.1|4
1651561420000|2022-05-03 07:03:40|4414.6|4410.6|4415.1|4411.1|4415.6|4411.6|4414.1|4410.1|3
1651561430000|2022-05-03 07:03:50|4415.6|4411.6|4414.1|4410.1|4416.1|4412.1|4413.1|4409.1|4
1651561440000|2022-05-03 07:04:00|4413.6|4409.6|4413.1|4409.1|4413.6|4409.6|4412.6|4408.6|0
1651561450000|2022-05-03 07:04:10|4412.1|4408.1|4412.1|4408.1|4412.1|4408.1|4411.1|4407.1|1
1651561460000|2022-05-03 07:04:20|4412.6|4408.6|4414.1|4410.1|4414.1|4410.1|4412.6|4408.6|9
1651561470000|2022-05-03 07:04:30|4414.6|4410.6|4413.6|4409.6|4414.6|4410.6|4413.1|4409.1|15
1651561480000|2022-05-03 07:04:40|4413.1|4409.1|4411.6|4407.6|4413.6|4409.6|4411.6|4407.6|5
1651561490000|2022-05-03 07:04:50|4410.1|4406.1|4409.1|4405.1|4410.6|4406.6|4407.6|4403.6|43
1651561500000|2022-05-03 07:05:00|4408.6|4404.6|4410.1|4406.1|4410.1|4406.1|4407.6|4403.6|12
1651561510000|2022-05-03 07:05:10|4410.6|4406.6|4409.6|4405.6|4410.6|4406.6|4409.1|4405.1|7
1651561520000|2022-05-03 07:05:20|4410.1|4406.1|4408.6|4404.6|4410.6|4406.6|4408.1|4404.1|3
1651561530000|2022-05-03 07:05:30|4409.6|4405.6|4410.1|4406.1|4410.6|4406.6|4409.6|4405.6|4
1651561540000|2022-05-03 07:05:40|4409.6|4405.6|4411.1|4407.1|4411.1|4407.1|4408.1|4404.1|5
1651561550000|2022-05-03 07:05:50|4410.6|4406.6|4409.1|4405.1|4411.1|4407.1|4409.1|4405.1|8
1651561560000|2022-05-03 07:06:00|4408.6|4404.6|4408.6|4404.6|4410.1|4406.1|4407.6|4403.6|4
1651561570000|2022-05-03 07:06:10|4409.1|4405.1|4415.1|4411.1|4416.1|4412.1|4408.6|4404.6|32
1651561580000|2022-05-03 07:06:20|4414.6|4410.6|4415.1|4411.1|4415.1|4411.1|4413.6|4409.6|12
1651561590000|2022-05-03 07:06:30|4413.6|4409.6|4412.1|4408.1|4414.1|4410.1|4410.6|4406.6|20
1651561600000|2022-05-03 07:06:40|4412.6|4408.6|4410.1|4406.1|4412.6|4408.6|4410.1|4406.1|7
1651561610000|2022-05-03 07:06:50|4410.6|4406.6|4409.1|4405.1|4410.6|4406.6|4408.6|4404.6|7
1651561620000|2022-05-03 07:07:00|4408.6|4404.6|4413.6|4409.6|4413.6|4409.6|4408.6|4404.6|9
1651561630000|2022-05-03 07:07:10|4414.1|4410.1|4412.6|4408.6|4414.1|4410.1|4412.1|4408.1|6
1651561640000|2022-05-03 07:07:20|4413.1|4409.1|4414.6|4410.6|4415.1|4411.1|4413.1|4409.1|10
1651561650000|2022-05-03 07:07:30|4414.1|4410.1|4415.6|4411.6|4416.1|4412.1|4413.6|4409.6|13
1651561660000|2022-05-03 07:07:40|4416.1|4412.1|4416.6|4412.6|4417.6|4413.6|4415.6|4411.6|6
1651561670000|2022-05-03 07:07:50|4416.1|4412.1|4417.1|4413.1|4418.1|4414.1|4416.1|4412.1|3
1651561680000|2022-05-03 07:08:00|4416.6|4412.6|4416.6|4412.6|4417.6|4413.6|4415.1|4411.1|1
1651561690000|2022-05-03 07:08:10|4416.1|4412.1|4418.6|4414.6|4418.6|4414.6|4415.6|4411.6|7
1651561700000|2022-05-03 07:08:20|4419.6|4415.6|4420.1|4416.1|4420.6|4416.6|4419.1|4415.1|3
1651561710000|2022-05-03 07:08:30|4420.6|4416.6|4418.6|4414.6|4420.6|4416.6|4418.1|4414.1|7
1651561720000|2022-05-03 07:08:40|4419.1|4415.1|4417.1|4413.1|4419.1|4415.1|4415.1|4411.1|15
1651561730000|2022-05-03 07:08:50|4416.6|4412.6|4416.6|4412.6|4417.1|4413.1|4416.1|4412.1|5
1651561740000|2022-05-03 07:09:00|4415.1|4411.1|4412.6|4408.6|4415.1|4411.1|4412.1|4408.1|18
1651561750000|2022-05-03 07:09:10|4413.1|4409.1|4415.1|4411.1|4415.6|4411.6|4413.1|4409.1|14
1651561760000|2022-05-03 07:09:20|4415.6|4411.6|4413.6|4409.6|4416.1|4412.1|4413.6|4409.6|6
1651561770000|2022-05-03 07:09:30|4414.1|4410.1|4415.6|4411.6|4415.6|4411.6|4413.6|4409.6|4
1651561780000|2022-05-03 07:09:40|4416.1|4412.1|4414.1|4410.1|4416.6|4412.6|4413.6|4409.6|3
1651561790000|2022-05-03 07:09:50|4414.6|4410.6|4416.1|4412.1|4416.6|4412.6|4414.1|4410.1|5
1651561800000|2022-05-03 07:10:00|4416.6|4412.6|4416.1|4412.1|4416.6|4412.6|4415.1|4411.1|7
1651561810000|2022-05-03 07:10:10|4415.6|4411.6|4416.1|4412.1|4416.6|4412.6|4415.1|4411.1|4
1651561820000|2022-05-03 07:10:20|4415.6|4411.6|4410.1|4406.1|4415.6|4411.6|4410.1|4406.1|22
1651561830000|2022-05-03 07:10:30|4410.6|4406.6|4408.6|4404.6|4410.6|4406.6|4408.1|4404.1|3
1651561840000|2022-05-03 07:10:40|4409.1|4405.1|4408.1|4404.1|4409.1|4405.1|4408.1|4404.1|16
1651561850000|2022-05-03 07:10:50|4407.6|4403.6|4406.1|4402.1|4408.6|4404.6|4404.1|4400.1|73
1651561860000|2022-05-03 07:11:00|4407.1|4403.1|4406.1|4402.1|4408.6|4404.6|4406.1|4402.1|22
1651561870000|2022-05-03 07:11:10|4405.6|4401.6|4405.6|4401.6|4406.1|4402.1|4405.1|4401.1|20
1651561880000|2022-05-03 07:11:20|4405.1|4401.1|4403.1|4399.1|4405.1|4401.1|4402.6|4398.6|15
1651561890000|2022-05-03 07:11:30|4402.6|4398.6|4402.1|4398.1|4403.1|4399.1|4401.6|4397.6|18
1651561900000|2022-05-03 07:11:40|4402.6|4398.6|4402.6|4398.6|4404.6|4400.6|4401.6|4397.6|35
1651561910000|2022-05-03 07:11:50|4401.6|4397.6|4400.1|4396.1|4401.6|4397.6|4398.6|4394.6|31
1651561920000|2022-05-03 07:12:00|4400.6|4396.6|4400.6|4396.6|4400.6|4396.6|4399.1|4395.1|23
1651561930000|2022-05-03 07:12:10|4401.1|4397.1|4398.6|4394.6|4402.1|4398.1|4398.1|4394.1|18
1651561940000|2022-05-03 07:12:20|4399.1|4395.1|4397.6|4393.6|4399.6|4395.6|4397.6|4393.6|7
1651561950000|2022-05-03 07:12:30|4396.6|4392.6|4396.6|4392.6|4398.6|4394.6|4396.1|4392.1|20
1651561960000|2022-05-03 07:12:40|4397.6|4393.6|4397.6|4393.6|4397.6|4393.6|4396.6|4392.6|19
1651561970000|2022-05-03 07:12:50|4398.1|4394.1|4398.6|4394.6|4399.1|4395.1|4396.6|4392.6|29
1651561980000|2022-05-03 07:13:00|4400.1|4396.1|4401.1|4397.1|4401.1|4397.1|4399.6|4395.6|32
1651561990000|2022-05-03 07:13:10|4401.6|4397.6|4401.1|4397.1|4402.6|4398.6|4400.6|4396.6|2
1651562000000|2022-05-03 07:13:20|4401.6|4397.6|4401.6|4397.6|4401.6|4397.6|4400.6|4396.6|13
1651562010000|2022-05-03 07:13:30|4401.1|4397.1|4399.1|4395.1|4401.6|4397.6|4398.6|4394.6|3
1651562020000|2022-05-03 07:13:40|4399.6|4395.6|4407.1|4403.1|4407.6|4403.6|4399.6|4395.6|47
1651562030000|2022-05-03 07:13:50|4407.6|4403.6|4403.1|4399.1|4407.6|4403.6|4403.1|4399.1|16
1651562040000|2022-05-03 07:14:00|4402.6|4398.6|4401.6|4397.6|4403.6|4399.6|4401.6|4397.6|19
1651562050000|2022-05-03 07:14:10|4401.1|4397.1|4402.1|4398.1|4402.6|4398.6|4400.6|4396.6|26
1651562060000|2022-05-03 07:14:20|4402.6|4398.6|4406.1|4402.1|4406.1|4402.1|4402.6|4398.6|20
1651562070000|2022-05-03 07:14:30|4405.6|4401.6|4404.6|4400.6|4405.6|4401.6|4403.6|4399.6|4
1651562080000|2022-05-03 07:14:40|4404.1|4400.1|4402.6|4398.6|4404.1|4400.1|4401.1|4397.1|6
1651562090000|2022-05-03 07:14:50|4402.1|4398.1|4402.1|4398.1|4404.1|4400.1|4402.1|4398.1|4
1651562100000|2022-05-03 07:15:00|4401.6|4397.6|4400.1|4396.1|4401.6|4397.6|4400.1|4396.1|7
1651562110000|2022-05-03 07:15:10|4399.6|4395.6|4398.6|4394.6|4399.6|4395.6|4397.6|4393.6|13
1651562120000|2022-05-03 07:15:20|4399.1|4395.1|4401.1|4397.1|4401.1|4397.1|4399.1|4395.1|7
1651562130000|2022-05-03 07:15:30|4401.6|4397.6|4397.6|4393.6|4402.1|4398.1|4397.6|4393.6|12
1651562140000|2022-05-03 07:15:40|4398.1|4394.1|4398.1|4394.1|4399.1|4395.1|4397.1|4393.1|14
1651562150000|2022-05-03 07:15:50|4397.6|4393.6|4398.1|4394.1|4398.1|4394.1|4397.1|4393.1|0
1651562160000|2022-05-03 07:16:00|4399.1|4395.1|4404.1|4400.1|4404.1|4400.1|4399.1|4395.1|49
1651562170000|2022-05-03 07:16:10|4403.6|4399.6|4405.1|4401.1|4405.6|4401.6|4403.1|4399.1|7
1651562180000|2022-05-03 07:16:20|4405.6|4401.6|4405.1|4401.1|4405.6|4401.6|4403.6|4399.6|13
1651562190000|2022-05-03 07:16:30|4405.6|4401.6|4406.1|4402.1|4406.1|4402.1|4404.6|4400.6|17
1651562200000|2022-05-03 07:16:40|4406.6|4402.6|4409.6|4405.6|4410.1|4406.1|4405.6|4401.6|35
1651562210000|2022-05-03 07:16:50|4410.6|4406.6|4410.6|4406.6|4411.6|4407.6|4409.6|4405.6|6
1651562220000|2022-05-03 07:17:00|4410.1|4406.1|4411.1|4407.1|4411.1|4407.1|4408.1|4404.1|7
1651562230000|2022-05-03 07:17:10|4411.6|4407.6|4409.1|4405.1|4411.6|4407.6|4408.6|4404.6|7
1651562240000|2022-05-03 07:17:20|4409.6|4405.6|4409.6|4405.6|4409.6|4405.6|4409.1|4405.1|4
1651562250000|2022-05-03 07:17:30|4410.1|4406.1|4412.1|4408.1|4412.1|4408.1|4410.1|4406.1|2
1651562260000|2022-05-03 07:17:40|4411.6|4407.6|4411.1|4407.1|4411.6|4407.6|4411.1|4407.1|4
1651562270000|2022-05-03 07:17:50|4411.6|4407.6|4409.6|4405.6|4411.6|4407.6|4408.6|4404.6|19
1651562280000|2022-05-03 07:18:00|4409.1|4405.1|4408.1|4404.1|4409.1|4405.1|4408.1|4404.1|31
1651562290000|2022-05-03 07:18:10|4409.1|4405.1|4410.6|4406.6|4411.1|4407.1|4408.6|4404.6|27
1651562300000|2022-05-03 07:18:20|4411.1|4407.1|4411.1|4407.1|4411.1|4407.1|4410.1|4406.1|5
1651562310000|2022-05-03 07:18:30|4411.6|4407.6|4410.1|4406.1|4411.6|4407.6|4409.6|4405.6|12
1651562320000|2022-05-03 07:18:40|4409.6|4405.6|4411.1|4407.1|4411.1|4407.1|4409.6|4405.6|12
1651562330000|2022-05-03 07:18:50|4411.6|4407.6|4410.1|4406.1|4411.6|4407.6|4408.6|4404.6|5
1651562340000|2022-05-03 07:19:00|4409.6|4405.6|4409.1|4405.1|4410.1|4406.1|4408.1|4404.1|2
1651562350000|2022-05-03 07:19:10|4408.6|4404.6|4410.6|4406.6|4411.1|4407.1|4408.1|4404.1|7
1651562360000|2022-05-03 07:19:20|4410.1|4406.1|4409.1|4405.1|4410.1|4406.1|4408.6|4404.6|5
1651562370000|2022-05-03 07:19:30|4409.6|4405.6|4411.6|4407.6|4411.6|4407.6|4409.6|4405.6|2
1651562380000|2022-05-03 07:19:40|4411.1|4407.1|4411.6|4407.6|4412.6|4408.6|4411.1|4407.1|29
1651562390000|2022-05-03 07:19:50|4411.1|4407.1|4410.1|4406.1|4411.6|4407.6|4409.6|4405.6|8
1651562400000|2022-05-03 07:20:00|4410.6|4406.6|4413.1|4409.1|4413.6|4409.6|4409.6|4405.6|10
1651562410000|2022-05-03 07:20:10|4413.6|4409.6|4413.6|4409.6|4414.1|4410.1|4411.6|4407.6|6
1651562420000|2022-05-03 07:20:20|4413.1|4409.1|4414.1|4410.1|4414.1|4410.1|4412.6|4408.6|6
1651562430000|2022-05-03 07:20:30|4413.6|4409.6|4414.6|4410.6|4415.1|4411.1|4412.6|4408.6|11
1651562440000|2022-05-03 07:20:40|4415.1|4411.1|4417.1|4413.1|4417.6|4413.6|4415.1|4411.1|6
1651562450000|2022-05-03 07:20:50|4416.6|4412.6|4416.6|4412.6|4417.1|4413.1|4415.6|4411.6|3
1651562460000|2022-05-03 07:21:00|4417.1|4413.1|4420.6|4416.6|4420.6|4416.6|4417.1|4413.1|9
1651562470000|2022-05-03 07:21:10|4421.6|4417.6|4423.6|4419.6|4423.6|4419.6|4421.6|4417.6|43
1651562480000|2022-05-03 07:21:20|4424.6|4420.6|4425.1|4421.1|4426.6|4422.6|4424.1|4420.1|22
1651562490000|2022-05-03 07:21:30|4426.6|4422.6|4430.1|4426.1|4430.1|4426.1|4426.6|4422.6|14
1651562500000|2022-05-03 07:21:40|4429.6|4425.6|4432.6|4428.6|4432.6|4428.6|4429.6|4425.6|8
1651562510000|2022-05-03 07:21:50|4433.1|4429.1|4434.1|4430.1|4435.1|4431.1|4432.1|4428.1|41
1651562520000|2022-05-03 07:22:00|4433.6|4429.6|4429.6|4425.6|4433.6|4429.6|4429.1|4425.1|67
1651562530000|2022-05-03 07:22:10|4429.1|4425.1|4428.1|4424.1|4430.6|4426.6|4428.1|4424.1|8
1651562540000|2022-05-03 07:22:20|4427.6|4423.6|4429.1|4425.1|4430.6|4426.6|4427.6|4423.6|18
1651562550000|2022-05-03 07:22:30|4429.6|4425.6|4429.6|4425.6|4430.1|4426.1|4428.1|4424.1|24
1651562560000|2022-05-03 07:22:40|4429.1|4425.1|4432.1|4428.1|4432.1|4428.1|4428.6|4424.6|11
1651562570000|2022-05-03 07:22:50|4431.6|4427.6|4430.1|4426.1|4431.6|4427.6|4430.1|4426.1|13
1651562580000|2022-05-03 07:23:00|4429.6|4425.6|4431.6|4427.6|4431.6|4427.6|4429.1|4425.1|12
1651562590000|2022-05-03 07:23:10|4432.6|4428.6|4432.1|4428.1|4432.6|4428.6|4431.6|4427.6|18
1651562600000|2022-05-03 07:23:20|4432.6|4428.6|4433.1|4429.1|4433.1|4429.1|4432.1|4428.1|3
1651562610000|2022-05-03 07:23:30|4432.6|4428.6|4432.6|4428.6|4433.1|4429.1|4432.6|4428.6|0
1651562620000|2022-05-03 07:23:40|4432.1|4428.1|4431.6|4427.6|4432.1|4428.1|4431.1|4427.1|14
1651562630000|2022-05-03 07:23:50|4432.1|4428.1|4432.6|4428.6|4433.1|4429.1|4431.6|4427.6|8
1651562640000|2022-05-03 07:24:00|4431.6|4427.6|4432.1|4428.1|4432.6|4428.6|4431.1|4427.1|7
1651562650000|2022-05-03 07:24:10|4431.6|4427.6|4430.1|4426.1|4431.6|4427.6|4428.1|4424.1|10
1651562660000|2022-05-03 07:24:20|4430.6|4426.6|4430.6|4426.6|4432.1|4428.1|4430.6|4426.6|1
1651562670000|2022-05-03 07:24:30|4430.1|4426.1|4429.1|4425.1|4430.6|4426.6|4428.1|4424.1|5
1651562680000|2022-05-03 07:24:40|4428.6|4424.6|4429.1|4425.1|4429.1|4425.1|4428.1|4424.1|2
1651562690000|2022-05-03 07:24:50|4429.6|4425.6|4430.1|4426.1|4430.1|4426.1|4428.6|4424.6|0
1651562700000|2022-05-03 07:25:00|4430.6|4426.6|4430.1|4426.1|4430.6|4426.6|4429.6|4425.6|0
1651562710000|2022-05-03 07:25:10|4429.6|4425.6|4428.1|4424.1|4429.6|4425.6|4428.1|4424.1|4
1651562720000|2022-05-03 07:25:20|4427.6|4423.6|4427.1|4423.1|4428.1|4424.1|4425.6|4421.6|6
1651562730000|2022-05-03 07:25:30|4426.6|4422.6|4425.6|4421.6|4426.6|4422.6|4425.1|4421.1|2
1651562740000|2022-05-03 07:25:40|4425.1|4421.1|4424.6|4420.6|4425.1|4421.1|4423.6|4419.6|11
1651562750000|2022-05-03 07:25:50|4425.1|4421.1|4425.1|4421.1|4425.6|4421.6|4424.6|4420.6|4
1651562760000|2022-05-03 07:26:00|4424.6|4420.6|4421.1|4417.1|4424.6|4420.6|4420.6|4416.6|22
1651562770000|2022-05-03 07:26:10|4420.6|4416.6|4417.1|4413.1|4420.6|4416.6|4417.1|4413.1|19
1651562780000|2022-05-03 07:26:20|4417.6|4413.6|4417.6|4413.6|4419.1|4415.1|4417.1|4413.1|14
1651562790000|2022-05-03 07:26:30|4418.1|4414.1|4420.6|4416.6|4421.6|4417.6|4417.6|4413.6|6
1651562800000|2022-05-03 07:26:40|4421.1|4417.1|4419.6|4415.6|4421.1|4417.1|4419.6|4415.6|1
1651562810000|2022-05-03 07:26:50|4419.1|4415.1|4419.6|4415.6|4420.1|4416.1|4419.1|4415.1|11
1651562820000|2022-05-03 07:27:00|4419.1|4415.1|4418.1|4414.1|4419.6|4415.6|4417.6|4413.6|4
1651562830000|2022-05-03 07:27:10|4417.6|4413.6|4417.6|4413.6|4418.1|4414.1|4416.6|4412.6|5
1651562840000|2022-05-03 07:27:20|4417.1|4413.1|4416.6|4412.6|4418.1|4414.1|4416.6|4412.6|4
1651562850000|2022-05-03 07:27:30|4417.1|4413.1|4416.6|4412.6|4417.1|4413.1|4415.6|4411.6|6
1651562860000|2022-05-03 07:27:40|4417.1|4413.1|4416.1|4412.1|4417.1|4413.1|4415.6|4411.6|3
1651562870000|2022-05-03 07:27:50|4415.6|4411.6|4414.1|4410.1|4415.6|4411.6|4413.6|4409.6|1
1651562880000|2022-05-03 07:28:00|4413.6|4409.6|4413.1|4409.1|4413.6|4409.6|4412.6|4408.6|8
1651562890000|2022-05-03 07:28:10|4412.6|4408.6|4413.1|4409.1|4414.1|4410.1|4412.6|4408.6|6
1651562900000|2022-05-03 07:28:20|4412.6|4408.6|4412.6|4408.6|4413.6|4409.6|4412.6|4408.6|0
1651562910000|2022-05-03 07:28:30|4411.6|4407.6|4413.6|4409.6|4413.6|4409.6|4410.6|4406.6|26
1651562920000|2022-05-03 07:28:40|4414.6|4410.6|4418.1|4414.1|4418.6|4414.6|4414.6|4410.6|13
1651562930000|2022-05-03 07:28:50|4417.6|4413.6|4416.1|4412.1|4417.6|4413.6|4416.1|4412.1|8
1651562940000|2022-05-03 07:29:00|4415.6|4411.6|4416.6|4412.6|4417.6|4413.6|4415.1|4411.1|4
1651562950000|2022-05-03 07:29:10|4417.1|4413.1|4419.1|4415.1|4420.1|4416.1|4417.1|4413.1|18
1651562960000|2022-05-03 07:29:20|4419.6|4415.6|4419.1|4415.1|4420.1|4416.1|4417.6|4413.6|4
1651562970000|2022-05-03 07:29:30|4418.6|4414.6|4416.1|4412.1|4420.6|4416.6|4416.1|4412.1|7
1651562980000|2022-05-03 07:29:40|4415.6|4411.6|4417.1|4413.1|4417.1|4413.1|4415.1|4411.1|8
1651562990000|2022-05-03 07:29:50|4417.6|4413.6|4416.1|4412.1|4418.6|4414.6|4416.1|4412.1|2
1651563000000|2022-05-03 07:30:00|4415.6|4411.6|4417.6|4413.6|4418.6|4414.6|4415.6|4411.6|9
1651563010000|2022-05-03 07:30:10|4418.1|4414.1|4417.6|4413.6|4418.6|4414.6|4416.6|4412.6|9
1651563020000|2022-05-03 07:30:20|4417.1|4413.1|4416.1|4412.1|4418.1|4414.1|4416.1|4412.1|2
1651563030000|2022-05-03 07:30:30|4415.6|4411.6|4415.1|4411.1|4416.1|4412.1|4414.1|4410.1|5
1651563040000|2022-05-03 07:30:40|4414.6|4410.6|4413.1|4409.1|4414.6|4410.6|4413.1|4409.1|2
1651563050000|2022-05-03 07:30:50|4412.1|4408.1|4412.6|4408.6|4413.1|4409.1|4411.1|4407.1|8
1651563060000|2022-05-03 07:31:00|4412.1|4408.1|4411.6|4407.6|4412.1|4408.1|4410.1|4406.1|19
1651563070000|2022-05-03 07:31:10|4412.1|4408.1|4413.1|4409.1|4413.1|4409.1|4411.6|4407.6|7
1651563080000|2022-05-03 07:31:20|4412.6|4408.6|4410.6|4406.6|4413.1|4409.1|4410.6|4406.6|10
1651563090000|2022-05-03 07:31:30|4410.1|4406.1|4409.1|4405.1|4410.1|4406.1|4407.6|4403.6|18
1651563100000|2022-05-03 07:31:40|4409.6|4405.6|4409.6|4405.6|4410.6|4406.6|4408.6|4404.6|5
1651563110000|2022-05-03 07:31:50|4410.1|4406.1|4410.6|4406.6|4411.1|4407.1|4409.6|4405.6|16
1651563120000|2022-05-03 07:32:00|4411.1|4407.1|4411.1|4407.1|4412.1|4408.1|4409.6|4405.6|4
1651563130000|2022-05-03 07:32:10|4411.6|4407.6|4409.6|4405.6|4411.6|4407.6|4409.1|4405.1|1
1651563140000|2022-05-03 07:32:20|4410.1|4406.1|4409.6|4405.6|4411.1|4407.1|4409.6|4405.6|1
1651563150000|2022-05-03 07:32:30|4410.1|4406.1|4411.6|4407.6|4412.1|4408.1|4409.6|4405.6|5
1651563160000|2022-05-03 07:32:40|4412.1|4408.1|4413.1|4409.1|4413.6|4409.6|4411.6|4407.6|4
1651563170000|2022-05-03 07:32:50|4412.6|4408.6|4411.6|4407.6|4413.1|4409.1|4411.6|4407.6|2
1651563180000|2022-05-03 07:33:00|4411.1|4407.1|4411.1|4407.1|4412.1|4408.1|4411.1|4407.1|11
1651563190000|2022-05-03 07:33:10|4410.6|4406.6|4408.1|4404.1|4410.6|4406.6|4408.1|4404.1|8
1651563200000|2022-05-03 07:33:20|4408.6|4404.6|4408.6|4404.6|4409.1|4405.1|4408.1|4404.1|15
1651563210000|2022-05-03 07:33:30|4409.1|4405.1|4411.1|4407.1|4411.1|4407.1|4409.1|4405.1|1
1651563220000|2022-05-03 07:33:40|4410.6|4406.6|4411.6|4407.6|4411.6|4407.6|4410.1|4406.1|8
1651563230000|2022-05-03 07:33:50|4412.1|4408.1|4412.6|4408.6|4413.1|4409.1|4411.6|4407.6|9
1651563240000|2022-05-03 07:34:00|4413.1|4409.1|4413.1|4409.1|4414.1|4410.1|4412.6|4408.6|15
1651563250000|2022-05-03 07:34:10|4412.6|4408.6|4411.6|4407.6|4412.6|4408.6|4411.6|4407.6|1
1651563260000|2022-05-03 07:34:20|4412.1|4408.1|4411.6|4407.6|4413.1|4409.1|4411.6|4407.6|5
1651563270000|2022-05-03 07:34:30|4412.1|4408.1|4413.6|4409.6|4414.1|4410.1|4412.1|4408.1|10
1651563280000|2022-05-03 07:34:40|4413.1|4409.1|4412.1|4408.1|4413.1|4409.1|4412.1|4408.1|0
1651563290000|2022-05-03 07:34:50|4412.6|4408.6|4411.6|4407.6|4413.1|4409.1|4411.6|4407.6|13
1651563300000|2022-05-03 07:35:00|4411.1|4407.1|4412.6|4408.6|4412.6|4408.6|4410.6|4406.6|2
1651563310000|2022-05-03 07:35:10|4413.1|4409.1|4412.6|4408.6|4413.1|4409.1|4411.6|4407.6|2
1651563320000|2022-05-03 07:35:20|4412.1|4408.1|4410.6|4406.6|4412.1|4408.1|4410.6|4406.6|0
1651563330000|2022-05-03 07:35:30|4410.1|4406.1|4409.6|4405.6|4410.6|4406.6|4409.6|4405.6|2
1651563340000|2022-05-03 07:35:40|4409.1|4405.1|4406.6|4402.6|4409.1|4405.1|4405.6|4401.6|15
1651563350000|2022-05-03 07:35:50|4407.1|4403.1|4407.1|4403.1|4407.6|4403.6|4407.1|4403.1|8
1651563360000|2022-05-03 07:36:00|4406.6|4402.6|4407.6|4403.6|4407.6|4403.6|4406.6|4402.6|8
1651563370000|2022-05-03 07:36:10|4408.6|4404.6|4410.1|4406.1|4410.1|4406.1|4408.6|4404.6|11
1651563380000|2022-05-03 07:36:20|4410.6|4406.6|4410.6|4406.6|4410.6|4406.6|4409.6|4405.6|2
1651563390000|2022-05-03 07:36:30|4411.1|4407.1|4411.1|4407.1|4412.1|4408.1|4411.1|4407.1|5
1651563400000|2022-05-03 07:36:40|4411.6|4407.6|4414.1|4410.1|4415.1|4411.1|4411.6|4407.6|66
1651563410000|2022-05-03 07:36:50|4414.6|4410.6|4415.6|4411.6|4416.1|4412.1|4414.6|4410.6|15
1651563420000|2022-05-03 07:37:00|4416.1|4412.1|4414.6|4410.6|4416.1|4412.1|4414.1|4410.1|6
1651563430000|2022-05-03 07:37:10|4415.1|4411.1|4415.6|4411.6|4415.6|4411.6|4413.6|4409.6|5
1651563440000|2022-05-03 07:37:20|4415.1|4411.1|4414.6|4410.6|4415.6|4411.6|4414.6|4410.6|1
1651563450000|2022-05-03 07:37:30|4414.1|4410.1|4414.1|4410.1|4414.1|4410.1|4412.6|4408.6|12
1651563460000|2022-05-03 07:37:40|4414.6|4410.6|4415.1|4411.1|4415.6|4411.6|4414.1|4410.1|6
1651563470000|2022-05-03 07:37:50|4414.6|4410.6|4411.1|4407.1|4414.6|4410.6|4411.1|4407.1|3
1651563480000|2022-05-03 07:38:00|4410.6|4406.6|4411.1|4407.1|4412.1|4408.1|4410.1|4406.1|2
1651563490000|2022-05-03 07:38:10|4410.6|4406.6|4412.1|4408.1|4412.1|4408.1|4410.1|4406.1|1
1651563500000|2022-05-03 07:38:20|4411.6|4407.6|4410.6|4406.6|4411.6|4407.6|4410.6|4406.6|0
1651563510000|2022-05-03 07:38:30|4409.6|4405.6|4410.6|4406.6|4410.6|4406.6|4409.6|4405.6|3
1651563520000|2022-05-03 07:38:40|4410.1|4406.1|4408.6|4404.6|4410.1|4406.1|4408.6|4404.6|0
1651563530000|2022-05-03 07:38:50|4408.1|4404.1|4407.6|4403.6|4408.6|4404.6|4407.6|4403.6|3
1651563540000|2022-05-03 07:39:00|4406.6|4402.6|4407.6|4403.6|4407.6|4403.6|4406.1|4402.1|23
1651563550000|2022-05-03 07:39:10|4408.1|4404.1|4406.1|4402.1|4409.1|4405.1|4406.1|4402.1|6
1651563560000|2022-05-03 07:39:20|4406.6|4402.6|4405.6|4401.6|4407.1|4403.1|4405.6|4401.6|4
1651563570000|2022-05-03 07:39:30|4406.1|4402.1|4406.1|4402.1|4406.6|4402.6|4405.6|4401.6|8
1651563580000|2022-05-03 07:39:40|4406.6|4402.6|4406.6|4402.6|4407.6|4403.6|4406.6|4402.6|3
1651563590000|2022-05-03 07:39:50|4407.1|4403.1|4406.1|4402.1|4408.1|4404.1|4406.1|4402.1|2
1651563600000|2022-05-03 07:40:00|4405.6|4401.6|4407.6|4403.6|4407.6|4403.6|4405.6|4401.6|5
1651563610000|2022-05-03 07:40:10|4408.1|4404.1|4408.1|4404.1|4408.6|4404.6|4407.6|4403.6|10
1651563620000|2022-05-03 07:40:20|4407.6|4403.6|4407.6|4403.6|4407.6|4403.6|4407.6|4403.6|1
1651563630000|2022-05-03 07:40:30|4408.1|4404.1|4409.1|4405.1|4409.1|4405.1|4408.1|4404.1|1
1651563640000|2022-05-03 07:40:40|4408.6|4404.6|4409.1|4405.1|4409.6|4405.6|4408.6|4404.6|3
1651563650000|2022-05-03 07:40:50|4408.6|4404.6|4409.6|4405.6|4409.6|4405.6|4408.6|4404.6|10
1651563660000|2022-05-03 07:41:00|4410.1|4406.1|4409.6|4405.6|4411.6|4407.6|4409.6|4405.6|24
1651563670000|2022-05-03 07:41:10|4410.1|4406.1|4408.1|4404.1|4410.1|4406.1|4405.6|4401.6|21
1651563680000|2022-05-03 07:41:20|4408.6|4404.6|4408.6|4404.6|4409.1|4405.1|4408.1|4404.1|0
1651563690000|2022-05-03 07:41:30|4408.1|4404.1|4409.1|4405.1|4409.6|4405.6|4408.1|4404.1|12
1651563700000|2022-05-03 07:41:40|4408.6|4404.6|4407.1|4403.1|4408.6|4404.6|4407.1|4403.1|1
1651563710000|2022-05-03 07:41:50|4406.6|4402.6|4405.6|4401.6|4407.1|4403.1|4405.6|4401.6|1
1651563720000|2022-05-03 07:42:00|4406.1|4402.1|4408.1|4404.1|4408.6|4404.6|4406.1|4402.1|9
1651563730000|2022-05-03 07:42:10|4408.6|4404.6|4410.1|4406.1|4410.1|4406.1|4408.6|4404.6|2
1651563740000|2022-05-03 07:42:20|4409.6|4405.6|4411.6|4407.6|4411.6|4407.6|4409.6|4405.6|5
1651563750000|2022-05-03 07:42:30|4412.1|4408.1|4411.6|4407.6|4412.1|4408.1|4410.6|4406.6|10
1651563760000|2022-05-03 07:42:40|4412.1|4408.1|4412.1|4408.1|4412.6|4408.6|4412.1|4408.1|2
1651563770000|2022-05-03 07:42:50|4412.6|4408.6|4414.1|4410.1|4414.6|4410.6|4412.1|4408.1|5
1651563780000|2022-05-03 07:43:00|4414.6|4410.6|4414.1|4410.1|4414.6|4410.6|4413.1|4409.1|1
1651563790000|2022-05-03 07:43:10|4414.6|4410.6|4414.6|4410.6|4414.6|4410.6|4413.6|4409.6|6
1651563800000|2022-05-03 07:43:20|4415.1|4411.1|4414.6|4410.6|4415.1|4411.1|4414.6|4410.6|2
1651563810000|2022-05-03 07:43:30|4414.1|4410.1|4413.6|4409.6|4414.1|4410.1|4412.6|4408.6|2
1651563820000|2022-05-03 07:43:40|4413.1|4409.1|4411.6|4407.6|4413.1|4409.1|4411.6|4407.6|11
1651563830000|2022-05-03 07:43:50|4412.1|4408.1|4411.1|4407.1|4412.1|4408.1|4410.6|4406.6|2
1651563840000|2022-05-03 07:44:00|4410.6|4406.6|4410.6|4406.6|4410.6|4406.6|4409.1|4405.1|5
1651563850000|2022-05-03 07:44:10|4411.1|4407.1|4411.1|4407.1|4411.6|4407.6|4410.6|4406.6|5
1651563860000|2022-05-03 07:44:20|4412.1|4408.1|4411.6|4407.6|4412.1|4408.1|4411.1|4407.1|10
1651563870000|2022-05-03 07:44:30|4410.6|4406.6|4411.1|4407.1|4411.1|4407.1|4409.6|4405.6|7
1651563880000|2022-05-03 07:44:40|4411.6|4407.6|4410.1|4406.1|4411.6|4407.6|4410.1|4406.1|2
1651563890000|2022-05-03 07:44:50|4410.6|4406.6|4407.6|4403.6|4410.6|4406.6|4407.6|4403.6|32
1651563900000|2022-05-03 07:45:00|4406.6|4402.6|4408.1|4404.1|4408.1|4404.1|4404.6|4400.6|23
1651563910000|2022-05-03 07:45:10|4407.6|4403.6|4408.1|4404.1|4409.1|4405.1|4407.6|4403.6|1
1651563920000|2022-05-03 07:45:20|4407.6|4403.6|4407.1|4403.1|4408.1|4404.1|4406.6|4402.6|3
1651563930000|2022-05-03 07:45:30|4406.6|4402.6|4406.6|4402.6|4407.1|4403.1|4405.6|4401.6|12
1651563940000|2022-05-03 07:45:40|4405.6|4401.6|4404.1|4400.1|4405.6|4401.6|4404.1|4400.1|11
1651563950000|2022-05-03 07:45:50|4403.6|4399.6|4401.6|4397.6|4403.6|4399.6|4400.6|4396.6|35
1651563960000|2022-05-03 07:46:00|4402.1|4398.1|4402.1|4398.1|4402.1|4398.1|4400.6|4396.6|17
1651563970000|2022-05-03 07:46:10|4402.6|4398.6|4402.1|4398.1|4403.1|4399.1|4401.6|4397.6|18
1651563980000|2022-05-03 07:46:20|4401.6|4397.6|4401.1|4397.1|4401.6|4397.6|4400.6|4396.6|6
1651563990000|2022-05-03 07:46:30|4401.6|4397.6|4403.1|4399.1|4403.1|4399.1|4401.6|4397.6|3
1651564000000|2022-05-03 07:46:40|4402.6|4398.6|4402.6|4398.6|4403.6|4399.6|4402.6|4398.6|3
1651564010000|2022-05-03 07:46:50|4401.6|4397.6|4400.1|4396.1|4402.1|4398.1|4400.1|4396.1|17
1651564020000|2022-05-03 07:47:00|4400.6|4396.6|4402.1|4398.1|4402.1|4398.1|4400.1|4396.1|17
1651564030000|2022-05-03 07:47:10|4401.6|4397.6|4402.6|4398.6|4403.1|4399.1|4401.6|4397.6|4
1651564040000|2022-05-03 07:47:20|4402.1|4398.1|4403.1|4399.1|4403.1|4399.1|4402.1|4398.1|7
1651564050000|2022-05-03 07:47:30|4402.6|4398.6|4401.6|4397.6|4403.1|4399.1|4400.6|4396.6|12
1651564060000|2022-05-03 07:47:40|4401.1|4397.1|4401.1|4397.1|4402.1|4398.1|4400.6|4396.6|16
1651564070000|2022-05-03 07:47:50|4401.6|4397.6|4402.1|4398.1|4402.6|4398.6|4401.1|4397.1|7
1651564080000|2022-05-03 07:48:00|4401.6|4397.6|4402.6|4398.6|4403.1|4399.1|4401.6|4397.6|11
1651564090000|2022-05-03 07:48:10|4403.1|4399.1|4405.6|4401.6|4406.1|4402.1|4403.1|4399.1|9
1651564100000|2022-05-03 07:48:20|4406.1|4402.1|4405.6|4401.6|4406.1|4402.1|4404.6|4400.6|14
1651564110000|2022-05-03 07:48:30|4406.1|4402.1|4405.6|4401.6|4406.1|4402.1|4405.6|4401.6|2
1651564120000|2022-05-03 07:48:40|4406.1|4402.1|4407.6|4403.6|4407.6|4403.6|4406.1|4402.1|10
1651564130000|2022-05-03 07:48:50|4408.1|4404.1|4407.6|4403.6|4408.1|4404.1|4407.6|4403.6|5
1651564140000|2022-05-03 07:49:00|4407.1|4403.1|4407.1|4403.1|4407.6|4403.6|4407.1|4403.1|7
1651564150000|2022-05-03 07:49:10|4407.6|4403.6|4405.6|4401.6|4407.6|4403.6|4405.6|4401.6|8
1651564160000|2022-05-03 07:49:20|4405.1|4401.1|4403.6|4399.6|4405.6|4401.6|4403.6|4399.6|6
1651564170000|2022-05-03 07:49:30|4404.1|4400.1|4402.6|4398.6|4404.6|4400.6|4402.6|4398.6|12
1651564180000|2022-05-03 07:49:40|4401.6|4397.6|4402.6|4398.6|4402.6|4398.6|4401.6|4397.6|10
1651564190000|2022-05-03 07:49:50|4402.1|4398.1|4401.6|4397.6|4402.1|4398.1|4401.6|4397.6|12
1651564200000|2022-05-03 07:50:00|4402.1|4398.1|4405.1|4401.1|4405.6|4401.6|4402.1|4398.1|41
1651564210000|2022-05-03 07:50:10|4405.6|4401.6|4405.6|4401.6|4406.1|4402.1|4404.6|4400.6|4
1651564220000|2022-05-03 07:50:20|4406.1|4402.1|4403.1|4399.1|4406.1|4402.1|4403.1|4399.1|2
1651564230000|2022-05-03 07:50:30|4403.6|4399.6|4403.6|4399.6|4403.6|4399.6|4403.6|4399.6|1
1651564240000|2022-05-03 07:50:40|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|8
1651564250000|2022-05-03 07:50:50|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|2
1651564260000|2022-05-03 07:51:00|4404.6|4400.6|4404.1|4400.1|4405.6|4401.6|4404.1|4400.1|10
1651564270000|2022-05-03 07:51:10|4403.6|4399.6|4403.1|4399.1|4405.1|4401.1|4402.6|4398.6|8
1651564280000|2022-05-03 07:51:20|4402.6|4398.6|4404.1|4400.1|4404.1|4400.1|4402.6|4398.6|6
1651564290000|2022-05-03 07:51:30|4403.6|4399.6|4406.1|4402.1|4406.6|4402.6|4403.6|4399.6|12
1651564300000|2022-05-03 07:51:40|4406.6|4402.6|4407.1|4403.1|4407.6|4403.6|4405.1|4401.1|53
1651564310000|2022-05-03 07:51:50|4407.6|4403.6|4406.6|4402.6|4407.6|4403.6|4406.6|4402.6|0
1651564320000|2022-05-03 07:52:00|4407.1|4403.1|4409.1|4405.1|4410.1|4406.1|4407.1|4403.1|30
1651564330000|2022-05-03 07:52:10|4409.6|4405.6|4410.1|4406.1|4410.1|4406.1|4409.1|4405.1|4
1651564340000|2022-05-03 07:52:20|4409.6|4405.6|4411.1|4407.1|4411.1|4407.1|4409.6|4405.6|2
1651564350000|2022-05-03 07:52:30|4410.6|4406.6|4411.1|4407.1|4411.6|4407.6|4410.6|4406.6|9
1651564360000|2022-05-03 07:52:40|4411.6|4407.6|4409.1|4405.1|4411.6|4407.6|4408.6|4404.6|19
1651564370000|2022-05-03 07:52:50|4409.6|4405.6|4409.1|4405.1|4410.6|4406.6|4409.1|4405.1|4
1651564380000|2022-05-03 07:53:00|4408.6|4404.6|4408.6|4404.6|4409.6|4405.6|4408.1|4404.1|11
1651564390000|2022-05-03 07:53:10|4408.1|4404.1|4406.6|4402.6|4408.1|4404.1|4406.6|4402.6|11
1651564400000|2022-05-03 07:53:20|4406.1|4402.1|4406.6|4402.6|4407.1|4403.1|4406.1|4402.1|23
1651564410000|2022-05-03 07:53:30|4407.6|4403.6|4407.6|4403.6|4408.6|4404.6|4407.1|4403.1|18
1651564420000|2022-05-03 07:53:40|4407.1|4403.1|4406.1|4402.1|4407.1|4403.1|4405.6|4401.6|16
1651564430000|2022-05-03 07:53:50|4405.6|4401.6|4406.1|4402.1|4406.6|4402.6|4405.6|4401.6|9
1651564440000|2022-05-03 07:54:00|4406.6|4402.6|4405.6|4401.6|4406.6|4402.6|4405.6|4401.6|6
1651564450000|2022-05-03 07:54:10|4406.1|4402.1|4407.1|4403.1|4407.1|4403.1|4405.6|4401.6|30
1651564460000|2022-05-03 07:54:20|4407.6|4403.6|4406.1|4402.1|4408.1|4404.1|4406.1|4402.1|6
1651564470000|2022-05-03 07:54:30|4405.6|4401.6|4405.1|4401.1|4406.1|4402.1|4405.1|4401.1|12
1651564480000|2022-05-03 07:54:40|4404.6|4400.6|4405.1|4401.1|4405.1|4401.1|4404.6|4400.6|16
1651564490000|2022-05-03 07:54:50|4404.6|4400.6|4406.6|4402.6|4406.6|4402.6|4404.6|4400.6|13
1651564500000|2022-05-03 07:55:00|4406.1|4402.1|4407.1|4403.1|4408.1|4404.1|4406.1|4402.1|17
1651564510000|2022-05-03 07:55:10|4407.6|4403.6|4407.1|4403.1|4407.6|4403.6|4406.6|4402.6|15
1651564520000|2022-05-03 07:55:20|4406.6|4402.6|4407.6|4403.6|4408.6|4404.6|4406.6|4402.6|25
1651564530000|2022-05-03 07:55:30|4408.1|4404.1|4408.1|4404.1|4409.1|4405.1|4407.6|4403.6|26
1651564540000|2022-05-03 07:55:40|4408.6|4404.6|4409.6|4405.6|4410.1|4406.1|4408.6|4404.6|36
1651564550000|2022-05-03 07:55:50|4410.1|4406.1|4411.1|4407.1|4411.1|4407.1|4409.6|4405.6|47
1651564560000|2022-05-03 07:56:00|4410.1|4406.1|4411.6|4407.6|4411.6|4407.6|4410.1|4406.1|13
1651564570000|2022-05-03 07:56:10|4411.1|4407.1|4409.6|4405.6|4411.1|4407.1|4409.6|4405.6|10
1651564580000|2022-05-03 07:56:20|4410.1|4406.1|4408.6|4404.6|4410.1|4406.1|4408.6|4404.6|7
1651564590000|2022-05-03 07:56:30|4409.1|4405.1|4407.6|4403.6|4409.1|4405.1|4407.6|4403.6|23
1651564600000|2022-05-03 07:56:40|4408.1|4404.1|4406.1|4402.1|4408.6|4404.6|4405.6|4401.6|11
1651564610000|2022-05-03 07:56:50|4405.6|4401.6|4406.6|4402.6|4406.6|4402.6|4403.6|4399.6|52
1651564620000|2022-05-03 07:57:00|4406.1|4402.1|4405.6|4401.6|4406.1|4402.1|4405.1|4401.1|10
1651564630000|2022-05-03 07:57:10|4405.1|4401.1|4406.6|4402.6|4406.6|4402.6|4405.1|4401.1|23
1651564640000|2022-05-03 07:57:20|4408.1|4404.1|4408.1|4404.1|4408.6|4404.6|4407.6|4403.6|26
1651564650000|2022-05-03 07:57:30|4407.6|4403.6|4408.6|4404.6|4408.6|4404.6|4407.6|4403.6|15
1651564660000|2022-05-03 07:57:40|4408.1|4404.1|4408.1|4404.1|4408.6|4404.6|4407.6|4403.6|14
1651564670000|2022-05-03 07:57:50|4408.6|4404.6|4408.1|4404.1|4408.6|4404.6|4407.6|4403.6|0
1651564680000|2022-05-03 07:58:00|4407.6|4403.6|4407.1|4403.1|4408.6|4404.6|4407.1|4403.1|20
1651564690000|2022-05-03 07:58:10|4407.6|4403.6|4405.6|4401.6|4407.6|4403.6|4405.6|4401.6|6
1651564700000|2022-05-03 07:58:20|4405.1|4401.1|4404.6|4400.6|4405.1|4401.1|4404.6|4400.6|34
1651564710000|2022-05-03 07:58:30|4405.6|4401.6|4407.6|4403.6|4407.6|4403.6|4405.6|4401.6|40
1651564720000|2022-05-03 07:58:40|4407.1|4403.1|4406.6|4402.6|4407.1|4403.1|4405.6|4401.6|22
1651564730000|2022-05-03 07:58:50|4407.1|4403.1|4406.1|4402.1|4407.6|4403.6|4405.6|4401.6|3
1651564740000|2022-05-03 07:59:00|4405.6|4401.6|4406.1|4402.1|4407.6|4403.6|4405.6|4401.6|19
1651564750000|2022-05-03 07:59:10|4405.6|4401.6|4406.1|4402.1|4406.6|4402.6|4405.6|4401.6|3
1651564760000|2022-05-03 07:59:20|4406.6|4402.6|4406.1|4402.1|4407.6|4403.6|4406.1|4402.1|32
1651564770000|2022-05-03 07:59:30|4406.6|4402.6|4406.6|4402.6|4406.6|4402.6|4405.6|4401.6|11
1651564780000|2022-05-03 07:59:40|4406.1|4402.1|4407.6|4403.6|4407.6|4403.6|4406.1|4402.1|27
1651564790000|2022-05-03 07:59:50|4407.1|4403.1|4407.6|4403.6|4408.1|4404.1|4406.6|4402.6|26
1651564800000|2022-05-03 08:00:00|4408.1|4404.1|4404.1|4400.1|4408.6|4404.6|4403.6|4399.6|35
1651564810000|2022-05-03 08:00:10|4404.6|4400.6|4402.6|4398.6|4405.1|4401.1|4402.6|4398.6|9
1651564820000|2022-05-03 08:00:20|4401.6|4397.6|4401.6|4397.6|4402.6|4398.6|4400.6|4396.6|20
1651564830000|2022-05-03 08:00:30|4401.1|4397.1|4403.6|4399.6|4403.6|4399.6|4401.1|4397.1|21
1651564840000|2022-05-03 08:00:40|4404.1|4400.1|4403.6|4399.6|4404.1|4400.1|4403.1|4399.1|4
1651564850000|2022-05-03 08:00:50|4404.1|4400.1|4404.1|4400.1|4404.1|4400.1|4403.6|4399.6|14
1651564860000|2022-05-03 08:01:00|4404.6|4400.6|4412.1|4408.1|4412.1|4408.1|4404.1|4400.1|48
1651564870000|2022-05-03 08:01:10|4412.6|4408.6|4411.1|4407.1|4412.6|4408.6|4411.1|4407.1|22
1651564880000|2022-05-03 08:01:20|4410.6|4406.6|4412.1|4408.1|4413.1|4409.1|4410.6|4406.6|6
1651564890000|2022-05-03 08:01:30|4411.6|4407.6|4411.6|4407.6|4412.1|4408.1|4411.1|4407.1|3
1651564900000|2022-05-03 08:01:40|4411.1|4407.1|4411.6|4407.6|4412.1|4408.1|4411.1|4407.1|9
1651564910000|2022-05-03 08:01:50|4411.1|4407.1|4411.6|4407.6|4411.6|4407.6|4411.1|4407.1|1
1651564920000|2022-05-03 08:02:00|4412.1|4408.1|4414.6|4410.6|4414.6|4410.6|4411.6|4407.6|29
1651564930000|2022-05-03 08:02:10|4414.1|4410.1|4412.6|4408.6|4414.1|4410.1|4412.6|4408.6|14
1651564940000|2022-05-03 08:02:20|4413.1|4409.1|4410.6|4406.6|4413.1|4409.1|4410.6|4406.6|11
1651564950000|2022-05-03 08:02:30|4411.1|4407.1|4412.1|4408.1|4412.1|4408.1|4410.6|4406.6|9
1651564960000|2022-05-03 08:02:40|4412.6|4408.6|4412.6|4408.6|4413.1|4409.1|4412.6|4408.6|6
1651564970000|2022-05-03 08:02:50|4413.6|4409.6|4412.6|4408.6|4413.6|4409.6|4412.6|4408.6|6
1651564980000|2022-05-03 08:03:00|4413.1|4409.1|4415.1|4411.1|4415.1|4411.1|4413.1|4409.1|69
1651564990000|2022-05-03 08:03:10|4414.1|4410.1|4412.1|4408.1|4414.1|4410.1|4412.1|4408.1|6
1651565000000|2022-05-03 08:03:20|4411.6|4407.6|4410.1|4406.1|4412.1|4408.1|4410.1|4406.1|16
1651565010000|2022-05-03 08:03:30|4409.6|4405.6|4409.6|4405.6|4410.6|4406.6|4409.1|4405.1|9
1651565020000|2022-05-03 08:03:40|4409.1|4405.1|4408.1|4404.1|4409.1|4405.1|4406.6|4402.6|21
1651565030000|2022-05-03 08:03:50|4408.6|4404.6|4408.1|4404.1|4408.6|4404.6|4407.6|4403.6|22
1651565040000|2022-05-03 08:04:00|4407.6|4403.6|4405.1|4401.1|4408.6|4404.6|4405.1|4401.1|27
1651565050000|2022-05-03 08:04:10|4404.6|4400.6|4405.1|4401.1|4406.6|4402.6|4404.6|4400.6|17
1651565060000|2022-05-03 08:04:20|4404.6|4400.6|4403.1|4399.1|4405.1|4401.1|4402.6|4398.6|30
1651565070000|2022-05-03 08:04:30|4402.6|4398.6|4404.6|4400.6|4404.6|4400.6|4402.6|4398.6|32
1651565080000|2022-05-03 08:04:40|4404.1|4400.1|4403.6|4399.6|4405.1|4401.1|4403.6|4399.6|8
1651565090000|2022-05-03 08:04:50|4403.1|4399.1|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|12
1651565100000|2022-05-03 08:05:00|4402.6|4398.6|4403.6|4399.6|4404.6|4400.6|4402.6|4398.6|6
1651565110000|2022-05-03 08:05:10|4404.1|4400.1|4404.1|4400.1|4404.6|4400.6|4404.1|4400.1|8
1651565120000|2022-05-03 08:05:20|4403.6|4399.6|4406.6|4402.6|4406.6|4402.6|4403.6|4399.6|29
1651565130000|2022-05-03 08:05:30|4407.1|4403.1|4407.6|4403.6|4407.6|4403.6|4406.6|4402.6|32
1651565140000|2022-05-03 08:05:40|4407.1|4403.1|4407.1|4403.1|4407.6|4403.6|4406.6|4402.6|9
1651565150000|2022-05-03 08:05:50|4406.6|4402.6|4406.1|4402.1|4406.6|4402.6|4405.6|4401.6|14
1651565160000|2022-05-03 08:06:00|4405.6|4401.6|4407.6|4403.6|4407.6|4403.6|4405.6|4401.6|6
1651565170000|2022-05-03 08:06:10|4408.6|4404.6|4406.6|4402.6|4409.6|4405.6|4406.6|4402.6|16
1651565180000|2022-05-03 08:06:20|4406.1|4402.1|4408.6|4404.6|4408.6|4404.6|4406.1|4402.1|11
1651565190000|2022-05-03 08:06:30|4408.1|4404.1|4408.6|4404.6|4408.6|4404.6|4406.6|4402.6|15
1651565200000|2022-05-03 08:06:40|4408.1|4404.1|4406.1|4402.1|4408.1|4404.1|4405.6|4401.6|7
1651565210000|2022-05-03 08:06:50|4405.6|4401.6|4407.6|4403.6|4408.6|4404.6|4405.6|4401.6|44
1651565220000|2022-05-03 08:07:00|4407.1|4403.1|4409.1|4405.1|4409.6|4405.6|4406.6|4402.6|21
1651565230000|2022-05-03 08:07:10|4408.6|4404.6|4408.6|4404.6|4409.1|4405.1|4408.6|4404.6|4
1651565240000|2022-05-03 08:07:20|4409.1|4405.1|4406.6|4402.6|4409.1|4405.1|4406.6|4402.6|35
1651565250000|2022-05-03 08:07:30|4407.1|4403.1|4407.1|4403.1|4407.1|4403.1|4405.6|4401.6|30
1651565260000|2022-05-03 08:07:40|4406.6|4402.6|4406.6|4402.6|4407.1|4403.1|4406.6|4402.6|2
1651565270000|2022-05-03 08:07:50|4407.1|4403.1|4407.6|4403.6|4407.6|4403.6|4406.6|4402.6|27
1651565280000|2022-05-03 08:08:00|4407.1|4403.1|4405.1|4401.1|4407.1|4403.1|4405.1|4401.1|40
1651565290000|2022-05-03 08:08:10|4406.1|4402.1|4407.6|4403.6|4407.6|4403.6|4405.6|4401.6|29
1651565300000|2022-05-03 08:08:20|4408.6|4404.6|4408.6|4404.6|4408.6|4404.6|4407.6|4403.6|25
1651565310000|2022-05-03 08:08:30|4409.1|4405.1|4409.6|4405.6|4410.6|4406.6|4409.1|4405.1|13
1651565320000|2022-05-03 08:08:40|4410.1|4406.1|4412.1|4408.1|4412.6|4408.6|4410.1|4406.1|41
1651565330000|2022-05-03 08:08:50|4411.6|4407.6|4412.6|4408.6|4412.6|4408.6|4410.6|4406.6|35
1651565340000|2022-05-03 08:09:00|4412.1|4408.1|4407.6|4403.6|4412.6|4408.6|4407.6|4403.6|91
1651565350000|2022-05-03 08:09:10|4408.1|4404.1|4407.6|4403.6|4408.1|4404.1|4406.6|4402.6|35
1651565360000|2022-05-03 08:09:20|4407.1|4403.1|4406.1|4402.1|4407.1|4403.1|4405.6|4401.6|16
1651565370000|2022-05-03 08:09:30|4405.6|4401.6|4404.1|4400.1|4406.1|4402.1|4403.6|4399.6|25
1651565380000|2022-05-03 08:09:40|4403.6|4399.6|4404.6|4400.6|4405.1|4401.1|4403.6|4399.6|12
1651565390000|2022-05-03 08:09:50|4404.1|4400.1|4402.6|4398.6|4404.1|4400.1|4402.6|4398.6|17
1651565400000|2022-05-03 08:10:00|4403.1|4399.1|4403.6|4399.6|4404.1|4400.1|4402.6|4398.6|8
1651565410000|2022-05-03 08:10:10|4403.1|4399.1|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|24
1651565420000|2022-05-03 08:10:20|4401.6|4397.6|4403.6|4399.6|4404.1|4400.1|4401.6|4397.6|19
1651565430000|2022-05-03 08:10:30|4404.6|4400.6|4403.6|4399.6|4404.6|4400.6|4403.1|4399.1|16
1651565440000|2022-05-03 08:10:40|4404.1|4400.1|4404.1|4400.1|4405.6|4401.6|4403.1|4399.1|15
1651565450000|2022-05-03 08:10:50|4403.6|4399.6|4404.6|4400.6|4405.1|4401.1|4403.6|4399.6|8
1651565460000|2022-05-03 08:11:00|4405.1|4401.1|4406.6|4402.6|4406.6|4402.6|4404.6|4400.6|16
1651565470000|2022-05-03 08:11:10|4406.1|4402.1|4406.6|4402.6|4406.6|4402.6|4405.1|4401.1|9
1651565480000|2022-05-03 08:11:20|4406.1|4402.1|4408.1|4404.1|4408.6|4404.6|4406.1|4402.1|12
1651565490000|2022-05-03 08:11:30|4408.6|4404.6|4407.6|4403.6|4408.6|4404.6|4407.6|4403.6|7
1651565500000|2022-05-03 08:11:40|4407.1|4403.1|4407.6|4403.6|4407.6|4403.6|4407.1|4403.1|5
1651565510000|2022-05-03 08:11:50|4407.1|4403.1|4404.6|4400.6|4407.1|4403.1|4404.6|4400.6|15
1651565520000|2022-05-03 08:12:00|4404.1|4400.1|4403.6|4399.6|4404.1|4400.1|4403.6|4399.6|11
1651565530000|2022-05-03 08:12:10|4403.1|4399.1|4401.6|4397.6|4403.1|4399.1|4401.6|4397.6|8
1651565540000|2022-05-03 08:12:20|4401.1|4397.1|4401.6|4397.6|4401.6|4397.6|4400.6|4396.6|10
1651565550000|2022-05-03 08:12:30|4401.1|4397.1|4403.1|4399.1|4403.1|4399.1|4401.1|4397.1|16
1651565560000|2022-05-03 08:12:40|4402.6|4398.6|4402.1|4398.1|4403.1|4399.1|4402.1|4398.1|13
1651565570000|2022-05-03 08:12:50|4401.6|4397.6|4402.6|4398.6|4402.6|4398.6|4401.6|4397.6|3
1651565580000|2022-05-03 08:13:00|4402.1|4398.1|4402.1|4398.1|4402.6|4398.6|4402.1|4398.1|12
1651565590000|2022-05-03 08:13:10|4401.6|4397.6|4399.6|4395.6|4401.6|4397.6|4399.6|4395.6|5
1651565600000|2022-05-03 08:13:20|4399.1|4395.1|4398.1|4394.1|4399.1|4395.1|4398.1|4394.1|198
1651565610000|2022-05-03 08:13:30|4397.6|4393.6|4397.6|4393.6|4398.1|4394.1|4397.6|4393.6|4
1651565620000|2022-05-03 08:13:40|4397.1|4393.1|4397.6|4393.6|4397.6|4393.6|4397.1|4393.1|13
1651565630000|2022-05-03 08:13:50|4398.1|4394.1|4397.6|4393.6|4398.1|4394.1|4397.6|4393.6|9
1651565640000|2022-05-03 08:14:00|4398.6|4394.6|4398.6|4394.6|4399.6|4395.6|4398.6|4394.6|7
1651565650000|2022-05-03 08:14:10|4398.1|4394.1|4398.1|4394.1|4398.1|4394.1|4398.1|4394.1|6
1651565660000|2022-05-03 08:14:20|4397.6|4393.6|4396.6|4392.6|4398.1|4394.1|4396.6|4392.6|9
1651565670000|2022-05-03 08:14:30|4396.1|4392.1|4395.6|4391.6|4396.6|4392.6|4395.6|4391.6|12
1651565680000|2022-05-03 08:14:40|4395.1|4391.1|4394.6|4390.6|4395.1|4391.1|4394.6|4390.6|6
1651565690000|2022-05-03 08:14:50|4395.1|4391.1|4394.6|4390.6|4395.1|4391.1|4394.1|4390.1|12
1651565700000|2022-05-03 08:15:00|4395.1|4391.1|4394.6|4390.6|4395.6|4391.6|4394.6|4390.6|8
1651565710000|2022-05-03 08:15:10|4395.1|4391.1|4395.1|4391.1|4395.1|4391.1|4394.6|4390.6|9
1651565720000|2022-05-03 08:15:20|4395.6|4391.6|4395.6|4391.6|4396.1|4392.1|4395.6|4391.6|9
1651565730000|2022-05-03 08:15:30|4396.1|4392.1|4398.6|4394.6|4398.6|4394.6|4395.6|4391.6|1014
1651565740000|2022-05-03 08:15:40|4398.1|4394.1|4399.6|4395.6|4399.6|4395.6|4397.6|4393.6|229
1651565750000|2022-05-03 08:15:50|4399.1|4395.1|4398.6|4394.6|4399.6|4395.6|4398.6|4394.6|8
1651565760000|2022-05-03 08:16:00|4398.1|4394.1|4397.6|4393.6|4398.6|4394.6|4396.6|4392.6|16
1651565770000|2022-05-03 08:16:10|||||||||12
1651565780000|2022-05-03 08:16:20|4398.1|4394.1|4398.6|4394.6|4399.1|4395.1|4397.6|4393.6|13
1651565790000|2022-05-03 08:16:30|4398.1|4394.1|4398.1|4394.1|4398.6|4394.6|4398.1|4394.1|8
1651565800000|2022-05-03 08:16:40|4398.6|4394.6|4399.6|4395.6|4399.6|4395.6|4398.6|4394.6|12
1651565810000|2022-05-03 08:16:50|4400.1|4396.1|4400.1|4396.1|4400.1|4396.1|4399.6|4395.6|10
1651565820000|2022-05-03 08:17:00|4399.6|4395.6|4399.1|4395.1|4399.6|4395.6|4399.1|4395.1|9
1651565830000|2022-05-03 08:17:10|4398.6|4394.6|4397.6|4393.6|4398.6|4394.6|4397.6|4393.6|19
1651565840000|2022-05-03 08:17:20|4397.1|4393.1|4397.6|4393.6|4398.1|4394.1|4397.1|4393.1|6
1651565850000|2022-05-03 08:17:30|4396.6|4392.6|4397.1|4393.1|4397.1|4393.1|4395.6|4391.6|28
1651565860000|2022-05-03 08:17:40|4396.6|4392.6|4398.1|4394.1|4398.1|4394.1|4396.6|4392.6|11
1651565870000|2022-05-03 08:17:50|4397.6|4393.6|4398.6|4394.6|4398.6|4394.6|4397.6|4393.6|6
1651565880000|2022-05-03 08:18:00|4398.1|4394.1|4397.6|4393.6|4398.1|4394.1|4397.6|4393.6|5
1651565890000|2022-05-03 08:18:10|4397.1|4393.1|4397.6|4393.6|4397.6|4393.6|4397.1|4393.1|11
1651565900000|2022-05-03 08:18:20|4398.1|4394.1|4398.1|4394.1|4398.6|4394.6|4397.6|4393.6|14
1651565910000|2022-05-03 08:18:30|4397.6|4393.6|4397.6|4393.6|4398.1|4394.1|4397.6|4393.6|3
1651565920000|2022-05-03 08:18:40|||||||||2
1651565930000|2022-05-03 08:18:50|||||||||10
1651565940000|2022-05-03 08:19:00|4398.6|4394.6|4398.6|4394.6|4398.6|4394.6|4398.6|4394.6|15
1651565950000|2022-05-03 08:19:10|4399.6|4395.6|4399.1|4395.1|4399.6|4395.6|4399.1|4395.1|12
1651565960000|2022-05-03 08:19:20|4398.6|4394.6|4397.1|4393.1|4398.6|4394.6|4397.1|4393.1|11
1651565970000|2022-05-03 08:19:30|4396.6|4392.6|4394.6|4390.6|4397.6|4393.6|4394.6|4390.6|14
1651565980000|2022-05-03 08:19:40|4394.1|4390.1|4393.1|4389.1|4394.1|4390.1|4392.6|4388.6|15
1651565990000|2022-05-03 08:19:50|4392.6|4388.6|4394.6|4390.6|4395.6|4391.6|4392.6|4388.6|12
1651566000000|2022-05-03 08:20:00|4395.1|4391.1|4395.1|4391.1|4396.1|4392.1|4394.6|4390.6|8
1651566010000|2022-05-03 08:20:10|4395.6|4391.6|4395.6|4391.6|4396.1|4392.1|4395.6|4391.6|8
1651566020000|2022-05-03 08:20:20|4395.1|4391.1|4395.1|4391.1|4395.6|4391.6|4395.1|4391.1|14
1651566030000|2022-05-03 08:20:30|4395.6|4391.6|4395.6|4391.6|4395.6|4391.6|4395.6|4391.6|6
1651566040000|2022-05-03 08:20:40|4396.6|4392.6|4396.6|4392.6|4396.6|4392.6|4396.6|4392.6|8
1651566050000|2022-05-03 08:20:50|4397.1|4393.1|4396.6|4392.6|4397.1|4393.1|4396.6|4392.6|9
1651566060000|2022-05-03 08:21:00|4396.1|4392.1|4395.6|4391.6|4396.1|4392.1|4395.6|4391.6|11
1651566070000|2022-05-03 08:21:10|4396.1|4392.1|4395.1|4391.1|4396.6|4392.6|4395.1|4391.1|19
1651566080000|2022-05-03 08:21:20|4394.6|4390.6|4395.6|4391.6|4395.6|4391.6|4394.6|4390.6|7
1651566090000|2022-05-03 08:21:30|||||||||5
1651566100000|2022-05-03 08:21:40|4395.1|4391.1|4395.6|4391.6|4395.6|4391.6|4395.1|4391.1|21
1651566110000|2022-05-03 08:21:50|4396.6|4392.6|4395.6|4391.6|4396.6|4392.6|4395.6|4391.6|13
1651566120000|2022-05-03 08:22:00|||||||||4
1651566130000|2022-05-03 08:22:10|4395.1|4391.1|4395.1|4391.1|4395.6|4391.6|4395.1|4391.1|6
1651566140000|2022-05-03 08:22:20|4394.6|4390.6|4394.6|4390.6|4395.1|4391.1|4394.6|4390.6|17
1651566150000|2022-05-03 08:22:30|||||||||6
1651566160000|2022-05-03 08:22:40|4394.1|4390.1|4395.6|4391.6|4395.6|4391.6|4394.1|4390.1|16
1651566170000|2022-05-03 08:22:50|4396.6|4392.6|4398.1|4394.1|4398.1|4394.1|4396.6|4392.6|12
1651566180000|2022-05-03 08:23:00|4397.6|4393.6|4396.6|4392.6|4397.6|4393.6|4396.6|4392.6|2
1651566190000|2022-05-03 08:23:10|4397.1|4393.1|4396.6|4392.6|4397.6|4393.6|4396.6|4392.6|11
1651566200000|2022-05-03 08:23:20|||||||||4
1651566210000|2022-05-03 08:23:30|4396.1|4392.1|4396.6|4392.6|4396.6|4392.6|4396.1|4392.1|6
1651566220000|2022-05-03 08:23:40|4396.1|4392.1|4396.6|4392.6|4396.6|4392.6|4395.6|4391.6|8
1651566230000|2022-05-03 08:23:50|||||||||7
1651566240000|2022-05-03 08:24:00|4396.1|4392.1|4396.6|4392.6|4396.6|4392.6|4395.6|4391.6|10
1651566250000|2022-05-03 08:24:10|4396.1|4392.1|4394.6|4390.6|4396.1|4392.1|4394.6|4390.6|5
1651566260000|2022-05-03 08:24:20|||||||||9
1651566270000|2022-05-03 08:24:30|||||||||6
1651566280000|2022-05-03 08:24:40|4394.1|4390.1|4393.6|4389.6|4394.1|4390.1|4393.6|4389.6|7
1651566290000|2022-05-03 08:24:50|4393.1|4389.1|4393.1|4389.1|4393.6|4389.6|4392.6|4388.6|22
1651566300000|2022-05-03 08:25:00|4393.6|4389.6|4391.6|4387.6|4393.6|4389.6|4391.6|4387.6|17
1651566310000|2022-05-03 08:25:10|4391.1|4387.1|4390.6|4386.6|4391.6|4387.6|4390.6|4386.6|13
1651566320000|2022-05-03 08:25:20|4391.6|4387.6|4392.6|4388.6|4392.6|4388.6|4390.6|4386.6|18
1651566330000|2022-05-03 08:25:30|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|4
1651566340000|2022-05-03 08:25:40|4392.6|4388.6|4392.6|4388.6|4392.6|4388.6|4392.1|4388.1|9
1651566350000|2022-05-03 08:25:50|4392.1|4388.1|4391.6|4387.6|4392.1|4388.1|4391.6|4387.6|4
1651566360000|2022-05-03 08:26:00|4392.1|4388.1|4392.6|4388.6|4392.6|4388.6|4392.1|4388.1|11
1651566370000|2022-05-03 08:26:10|4393.1|4389.1|4393.6|4389.6|4393.6|4389.6|4392.6|4388.6|11
1651566380000|2022-05-03 08:26:20|||||||||5
1651566390000|2022-05-03 08:26:30|4393.1|4389.1|4394.6|4390.6|4394.6|4390.6|4393.1|4389.1|12
1651566400000|2022-05-03 08:26:40|4394.1|4390.1|4393.6|4389.6|4394.1|4390.1|4393.6|4389.6|10
1651566410000|2022-05-03 08:26:50|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|6
1651566420000|2022-05-03 08:27:00|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4394.1|4390.1|8
1651566430000|2022-05-03 08:27:10|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|8
1651566440000|2022-05-03 08:27:20|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|6
1651566450000|2022-05-03 08:27:30|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|8
1651566460000|2022-05-03 08:27:40|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|13
1651566470000|2022-05-03 08:27:50|4394.1|4390.1|4393.6|4389.6|4394.1|4390.1|4393.6|4389.6|1
1651566480000|2022-05-03 08:28:00|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|4394.6|4390.6|13
1651566490000|2022-05-03 08:28:10|4394.1|4390.1|4394.6|4390.6|4394.6|4390.6|4393.6|4389.6|9
1651566500000|2022-05-03 08:28:20|4394.1|4390.1|4393.1|4389.1|4394.1|4390.1|4393.1|4389.1|4
1651566510000|2022-05-03 08:28:30|4393.6|4389.6|4392.6|4388.6|4393.6|4389.6|4392.6|4388.6|9
1651566520000|2022-05-03 08:28:40|4393.1|4389.1|4392.1|4388.1|4393.1|4389.1|4392.1|4388.1|12
1651566530000|2022-05-03 08:28:50|4391.6|4387.6|4392.1|4388.1|4392.6|4388.6|4391.6|4387.6|10
1651566540000|2022-05-03 08:29:00|4391.6|4387.6|4392.6|4388.6|4392.6|4388.6|4391.6|4387.6|16
1651566550000|2022-05-03 08:29:10|4393.1|4389.1|4390.6|4386.6|4393.1|4389.1|4390.6|4386.6|12
1651566560000|2022-05-03 08:29:20|||||||||9
1651566570000|2022-05-03 08:29:30|4390.1|4386.1|4390.1|4386.1|4390.1|4386.1|4389.6|4385.6|13
1651566580000|2022-05-03 08:29:40|4390.6|4386.6|4391.1|4387.1|4391.6|4387.6|4390.6|4386.6|8
1651566590000|2022-05-03 08:29:50|4390.6|4386.6|4391.6|4387.6|4391.6|4387.6|4389.6|4385.6|12
1651566600000|2022-05-03 08:30:00|4392.6|4383.6|4394.2|4385.2|4394.2|4385.2|4392.6|4383.6|0
1651566610000|2022-05-03 08:30:10|4394.5|4385.5|4394.3|4385.3|4394.5|4385.5|4394.2|4385.2|0
1651566620000|2022-05-03 08:30:20|4394.2|4385.2|4393.8|4384.8|4394.3|4385.3|4393.8|4384.8|0
1651566630000|2022-05-03 08:30:30|4393.5|4384.5|4393.1|4384.1|4394.2|4385.2|4392.9|4383.9|0
1651566640000|2022-05-03 08:30:40|4392.8|4383.8|4393.8|4384.8|4394.4|4385.4|4392.8|4383.8|0
1651566650000|2022-05-03 08:30:50|4393.6|4384.6|4393.3|4384.3|4393.9|4384.9|4393.3|4384.3|0
1651566660000|2022-05-03 08:31:00|4393.5|4384.5|4393.2|4384.2|4393.8|4384.8|4393.2|4384.2|0
1651566670000|2022-05-03 08:31:10|4393.3|4384.3|4393.8|4384.8|4393.9|4384.9|4393.3|4384.3|0
1651566680000|2022-05-03 08:31:20|4393.9|4384.9|4393.6|4384.6|4394.1|4385.1|4393.5|4384.5|0
1651566690000|2022-05-03 08:31:30|4393.8|4384.8|4393.8|4384.8|4393.9|4384.9|4393.6|4384.6|0
1651566700000|2022-05-03 08:31:40|4393.1|4384.1|4394.2|4385.2|4394.2|4385.2|4392.9|4383.9|0
1651566710000|2022-05-03 08:31:50|4394.1|4385.1|4394.2|4385.2|4394.2|4385.2|4393.6|4384.6|0
1651566720000|2022-05-03 08:32:00|4393.9|4384.9|4393|4384|4394.2|4385.2|4392.9|4383.9|0
1651566730000|2022-05-03 08:32:10|4393.2|4384.2|4392.7|4383.7|4393.6|4384.6|4392.7|4383.7|0
1651566740000|2022-05-03 08:32:20|4392.9|4383.9|4392.3|4383.3|4392.9|4383.9|4392.3|4383.3|0
1651566750000|2022-05-03 08:32:30|4392.5|4383.5|4391.9|4382.9|4392.5|4383.5|4391.7|4382.7|0
1651566760000|2022-05-03 08:32:40|4391.7|4382.7|4391.1|4382.1|4391.7|4382.7|4390.6|4381.6|0
1651566770000|2022-05-03 08:32:50|4391.3|4382.3|4391|4382|4391.9|4382.9|4391|4382|0
1651566780000|2022-05-03 08:33:00|4391.3|4382.3|4390.6|4381.6|4391.7|4382.7|4390.3|4381.3|0
1651566790000|2022-05-03 08:33:10|4390.7|4381.7|4391.3|4382.3|4391.6|4382.6|4390.7|4381.7|0
1651566800000|2022-05-03 08:33:20|4391.1|4382.1|4391.1|4382.1|4391.3|4382.3|4390.6|4381.6|0
1651566810000|2022-05-03 08:33:30|4391.3|4382.3|4391.1|4382.1|4391.3|4382.3|4390.8|4381.8|0
1651566820000|2022-05-03 08:33:40|4390.4|4381.4|4390.6|4381.6|4390.9|4381.9|4390.4|4381.4|0
1651566830000|2022-05-03 08:33:50|4390.4|4381.4|4390.6|4381.6|4390.7|4381.7|4390|4381|0
1651566840000|2022-05-03 08:34:00|4390.8|4381.8|4391.3|4382.3|4391.4|4382.4|4390.8|4381.8|0
1651566850000|2022-05-03 08:34:10|4391.4|4382.4|4391.9|4382.9|4392.4|4383.4|4391.4|4382.4|0
1651566860000|2022-05-03 08:34:20|4392.2|4383.2|4392.4|4383.4|4392.4|4383.4|4392.2|4383.2|0
1651566870000|2022-05-03 08:34:30|4392.6|4383.6|4392|4383|4392.7|4383.7|4391.9|4382.9|0
1651566880000|2022-05-03 08:34:40|4392.2|4383.2|4390.7|4381.7|4392.2|4383.2|4390.7|4381.7|0
1651566890000|2022-05-03 08:34:50|4390.8|4381.8|4390.8|4381.8|4391.5|4382.5|4390.7|4381.7|0
1651566900000|2022-05-03 08:35:00|4391.3|4382.3|4392.3|4383.3|4392.3|4383.3|4391|4382|0
1651566910000|2022-05-03 08:35:10|4392.4|4383.4|4391.8|4382.8|4392.4|4383.4|4391.7|4382.7|0
1651566920000|2022-05-03 08:35:20|4392|4383|4393.2|4384.2|4393.2|4384.2|4392|4383|0
1651566930000|2022-05-03 08:35:30|4393|4384|4391.3|4382.3|4393|4384|4391.1|4382.1|0
1651566940000|2022-05-03 08:35:40|4391.4|4382.4|4390.7|4381.7|4391.5|4382.5|4390.7|4381.7|0
1651566950000|2022-05-03 08:35:50|4390.5|4381.5|4391.4|4382.4|4391.4|4382.4|4390.5|4381.5|0
1651566960000|2022-05-03 08:36:00|4391.5|4382.5|4392|4383|4392|4383|4390.7|4381.7|0
1651566970000|2022-05-03 08:36:10|4392.1|4383.1|4391.8|4382.8|4392.1|4383.1|4391.8|4382.8|0
1651566980000|2022-05-03 08:36:20|4391.7|4382.7|4392|4383|4392.1|4383.1|4391.7|4382.7|0
1651566990000|2022-05-03 08:36:30|4391.4|4382.4|4391.1|4382.1|4391.4|4382.4|4391.1|4382.1|0
1651567000000|2022-05-03 08:36:40|4391.3|4382.3|4391.3|4382.3|4391.3|4382.3|4391.1|4382.1|0
1651567010000|2022-05-03 08:36:50|4391|4382|4391.7|4382.7|4391.7|4382.7|4391|4382|0
1651567020000|2022-05-03 08:37:00|4391.8|4382.8|4391|4382|4392.6|4383.6|4390.8|4381.8|0
1651567030000|2022-05-03 08:37:10|4391.1|4382.1|4390.7|4381.7|4391.1|4382.1|4390.4|4381.4|0
1651567040000|2022-05-03 08:37:20|4390.5|4381.5|4391.3|4382.3|4391.3|4382.3|4390.5|4381.5|0
1651567050000|2022-05-03 08:37:30|4391.1|4382.1|4391.6|4382.6|4391.6|4382.6|4391|4382|0
1651567060000|2022-05-03 08:37:40|4391.4|4382.4|4391.4|4382.4|4391.6|4382.6|4391.3|4382.3|0
1651567070000|2022-05-03 08:37:50|4391.3|4382.3|4391.4|4382.4|4391.6|4382.6|4391|4382|0
1651567080000|2022-05-03 08:38:00|4391.3|4382.3|4390.2|4381.2|4391.3|4382.3|4390.2|4381.2|0
1651567090000|2022-05-03 08:38:10|4390.4|4381.4|4390.4|4381.4|4390.5|4381.5|4390.4|4381.4|0
1651567100000|2022-05-03 08:38:20|4390.5|4381.5|4390.5|4381.5|4390.8|4381.8|4390.2|4381.2|0
1651567110000|2022-05-03 08:38:30|4389.9|4380.9|4390.1|4381.1|4390.2|4381.2|4389.5|4380.5|0
1651567120000|2022-05-03 08:38:40|4390.2|4381.2|4389.8|4380.8|4390.4|4381.4|4389.8|4380.8|0
1651567130000|2022-05-03 08:38:50|4389.9|4380.9|4390.1|4381.1|4390.2|4381.2|4389.8|4380.8|0
1651567140000|2022-05-03 08:39:00|4389.9|4380.9|4391.1|4382.1|4391.4|4382.4|4389.9|4380.9|0
1651567150000|2022-05-03 08:39:10|4391|4382|4390.4|4381.4|4391.1|4382.1|4390.4|4381.4|0
1651567160000|2022-05-03 08:39:20|4390.7|4381.7|4390.8|4381.8|4391.1|4382.1|4390.5|4381.5|0
1651567170000|2022-05-03 08:39:30|4390.9|4381.9|4391.5|4382.5|4391.7|4382.7|4390.7|4381.7|0
1651567180000|2022-05-03 08:39:40|4391.8|4382.8|4391.7|4382.7|4392|4383|4391.7|4382.7|0
1651567190000|2022-05-03 08:39:50|4391.5|4382.5|4392|4383|4392|4383|4391.2|4382.2|0
1651567200000|2022-05-03 08:40:00|4392.1|4383.1|4392.1|4383.1|4392.4|4383.4|4391.8|4382.8|0
1651567210000|2022-05-03 08:40:10|4392|4383|4391.4|4382.4|4392.1|4383.1|4391.1|4382.1|0
1651567220000|2022-05-03 08:40:20|4390.8|4381.8|4390.1|4381.1|4390.8|4381.8|4390.1|4381.1|0
1651567230000|2022-05-03 08:40:30|4390.2|4381.2|4390.8|4381.8|4390.8|4381.8|4390.2|4381.2|0
1651567240000|2022-05-03 08:40:40|4391|4382|4392.1|4383.1|4392.1|4383.1|4391|4382|0
1651567250000|2022-05-03 08:40:50|4392.4|4383.4|4392.1|4383.1|4392.4|4383.4|4392.1|4383.1|0
1651567260000|2022-05-03 08:41:00|4392|4383|4391.8|4382.8|4392|4383|4391.8|4382.8|0
1651567270000|2022-05-03 08:41:10|4391.5|4382.5|4391.4|4382.4|4391.7|4382.7|4391.4|4382.4|0
1651567280000|2022-05-03 08:41:20|4391.3|4382.3|4391.9|4382.9|4392.1|4383.1|4391.3|4382.3|0
1651567290000|2022-05-03 08:41:30|4391.8|4382.8|4391|4382|4391.8|4382.8|4391|4382|0
1651567300000|2022-05-03 08:41:40|4390.8|4381.8|4390.7|4381.7|4390.8|4381.8|4390.7|4381.7|0
1651567310000|2022-05-03 08:41:50|4390.8|4381.8|4389.3|4380.3|4390.8|4381.8|4388.9|4379.9|0
1651567320000|2022-05-03 08:42:00|4389.2|4380.2|4387.6|4378.6|4389.3|4380.3|4387.4|4378.4|0
1651567330000|2022-05-03 08:42:10|4387.7|4378.7|4386.8|4377.8|4387.8|4378.8|4385.5|4376.5|0
1651567340000|2022-05-03 08:42:20|4386.3|4377.3|4385.8|4376.8|4386.4|4377.4|4385.5|4376.5|0
1651567350000|2022-05-03 08:42:30|4386.1|4377.1|4388|4379|4388.4|4379.4|4386.1|4377.1|0
1651567360000|2022-05-03 08:42:40|4388.2|4379.2|4388.7|4379.7|4388.7|4379.7|4388.2|4379.2|0
1651567370000|2022-05-03 08:42:50|4388.9|4379.9|4389.2|4380.2|4389.5|4380.5|4388.7|4379.7|0
1651567380000|2022-05-03 08:43:00|4389.3|4380.3|4388.7|4379.7|4389.3|4380.3|4388.6|4379.6|0
1651567390000|2022-05-03 08:43:10|4388.6|4379.6|4387.5|4378.5|4388.6|4379.6|4387.5|4378.5|0
1651567400000|2022-05-03 08:43:20|4387.7|4378.7|4388.4|4379.4|4388.4|4379.4|4387.3|4378.3|0
1651567410000|2022-05-03 08:43:30|4388.3|4379.3|4388.6|4379.6|4388.6|4379.6|4388|4379|0
1651567420000|2022-05-03 08:43:40|4388.7|4379.7|4389.3|4380.3|4389.3|4380.3|4388.7|4379.7|0
1651567430000|2022-05-03 08:43:50|4389.4|4380.4|4389.5|4380.5|4389.8|4380.8|4389.3|4380.3|0
1651567440000|2022-05-03 08:44:00|4389.3|4380.3|4389.5|4380.5|4389.9|4380.9|4388.9|4379.9|0
1651567450000|2022-05-03 08:44:10|4389.3|4380.3|4389.2|4380.2|4389.5|4380.5|4389.2|4380.2|0
1651567460000|2022-05-03 08:44:20|4389.1|4380.1|4387.5|4378.5|4389.5|4380.5|4387.5|4378.5|0
1651567470000|2022-05-03 08:44:30|4387.3|4378.3|4386.3|4377.3|4387.3|4378.3|4386.1|4377.1|0
1651567480000|2022-05-03 08:44:40|4386.4|4377.4|4387.8|4378.8|4387.9|4378.9|4386.4|4377.4|0
1651567490000|2022-05-03 08:44:50|4387.7|4378.7|4387.1|4378.1|4387.7|4378.7|4386.8|4377.8|0
1651567500000|2022-05-03 08:45:00|4387|4378|4387.3|4378.3|4387.3|4378.3|4386.6|4377.6|0
1651567510000|2022-05-03 08:45:10|4387.1|4378.1|4385.5|4376.5|4387.1|4378.1|4385.5|4376.5|0
1651567520000|2022-05-03 08:45:20|4385.7|4376.7|4386|4377|4386|4377|4385.4|4376.4|0
1651567530000|2022-05-03 08:45:30|4386.1|4377.1|4384.2|4375.2|4386.1|4377.1|4384.2|4375.2|0
1651567540000|2022-05-03 08:45:40|4384.1|4375.1|4383.6|4374.6|4384.2|4375.2|4383.5|4374.5|0
1651567550000|2022-05-03 08:45:50|4383.5|4374.5|4383.9|4374.9|4384.2|4375.2|4383.2|4374.2|0
1651567560000|2022-05-03 08:46:00|4383.6|4374.6|4383.8|4374.8|4383.8|4374.8|4383.2|4374.2|0
1651567570000|2022-05-03 08:46:10|4383.6|4374.6|4384.2|4375.2|4384.8|4375.8|4383.3|4374.3|0
1651567580000|2022-05-03 08:46:20|4384.1|4375.1|4384.2|4375.2|4384.2|4375.2|4383.5|4374.5|0
1651567590000|2022-05-03 08:46:30|4384.4|4375.4|4384.4|4375.4|4384.5|4375.5|4383.9|4374.9|0
1651567600000|2022-05-03 08:46:40|4384.5|4375.5|4384.7|4375.7|4385.1|4376.1|4384.2|4375.2|0
1651567610000|2022-05-03 08:46:50|4385|4376|4385.2|4376.2|4385.7|4376.7|4384.8|4375.8|0
1651567620000|2022-05-03 08:47:00|4385.4|4376.4|4386.3|4377.3|4386.3|4377.3|4385.1|4376.1|0
1651567630000|2022-05-03 08:47:10|4386.8|4377.8|4387.3|4378.3|4387.3|4378.3|4386.8|4377.8|0
1651567640000|2022-05-03 08:47:20|4387.1|4378.1|4386.6|4377.6|4387.3|4378.3|4386|4377|0
1651567650000|2022-05-03 08:47:30|4386.4|4377.4|4386.8|4377.8|4386.8|4377.8|4385.7|4376.7|0
1651567660000|2022-05-03 08:47:40|4386.7|4377.7|4387.1|4378.1|4387.1|4378.1|4386.6|4377.6|0
1651567670000|2022-05-03 08:47:50|4387.3|4378.3|4388.8|4379.8|4388.8|4379.8|4387.3|4378.3|0
1651567680000|2022-05-03 08:48:00|4389.3|4380.3|4389.1|4380.1|4389.8|4380.8|4388.8|4379.8|0
1651567690000|2022-05-03 08:48:10|4389.3|4380.3|4389.1|4380.1|4389.3|4380.3|4389.1|4380.1|0
1651567700000|2022-05-03 08:48:20|4389.3|4380.3|4389.3|4380.3|4389.3|4380.3|4389.1|4380.1|0
1651567710000|2022-05-03 08:48:30|4389.6|4380.6|4389.6|4380.6|4389.8|4380.8|4389.2|4380.2|0
1651567720000|2022-05-03 08:48:40|4389.5|4380.5|4389.2|4380.2|4389.5|4380.5|4389|4380|0
1651567730000|2022-05-03 08:48:50|4388.9|4379.9|4389.6|4380.6|4389.6|4380.6|4388.9|4379.9|0
1651567740000|2022-05-03 08:49:00|4389.5|4380.5|4389.3|4380.3|4389.9|4380.9|4389.1|4380.1|0
1651567750000|2022-05-03 08:49:10|4388.8|4379.8|4389.1|4380.1|4389.1|4380.1|4388.8|4379.8|0
1651567760000|2022-05-03 08:49:20|4388.9|4379.9|4387.8|4378.8|4389.2|4380.2|4387.8|4378.8|0
1651567770000|2022-05-03 08:49:30|4387.6|4378.6|4386.1|4377.1|4387.8|4378.8|4385.9|4376.9|0
1651567780000|2022-05-03 08:49:40|4386|4377|4385.1|4376.1|4386|4377|4385.1|4376.1|0
1651567790000|2022-05-03 08:49:50|4385|4376|4386.3|4377.3|4386.3|4377.3|4385|4376|0
1651567800000|2022-05-03 08:50:00|4386.4|4377.4|4386.6|4377.6|4386.9|4377.9|4386.4|4377.4|0
1651567810000|2022-05-03 08:50:10|4386.4|4377.4|4387.8|4378.8|4387.9|4378.9|4386.4|4377.4|0
1651567820000|2022-05-03 08:50:20|4387.6|4378.6|4387.9|4378.9|4387.9|4378.9|4387.6|4378.6|0
1651567830000|2022-05-03 08:50:30|4388|4379|4389.2|4380.2|4389.2|4380.2|4388|4379|0
1651567840000|2022-05-03 08:50:40|4389.3|4380.3|4388.6|4379.6|4389.8|4380.8|4388.6|4379.6|0
1651567850000|2022-05-03 08:50:50|4388.8|4379.8|4389.2|4380.2|4389.3|4380.3|4388.8|4379.8|0
1651567860000|2022-05-03 08:51:00|4389.1|4380.1|4389.3|4380.3|4389.7|4380.7|4389.1|4380.1|0
1651567870000|2022-05-03 08:51:10|4389.2|4380.2|4388.9|4379.9|4389.2|4380.2|4388.8|4379.8|0
1651567880000|2022-05-03 08:51:20|4388.8|4379.8|4388.5|4379.5|4388.8|4379.8|4388.2|4379.2|0
1651567890000|2022-05-03 08:51:30|4388.3|4379.3|4388.3|4379.3|4388.5|4379.5|4388|4379|0
1651567900000|2022-05-03 08:51:40|4387.9|4378.9|4387.6|4378.6|4388.5|4379.5|4387.6|4378.6|0
1651567910000|2022-05-03 08:51:50|4387.5|4378.5|4387.3|4378.3|4387.6|4378.6|4387|4378|0
1651567920000|2022-05-03 08:52:00|4387.2|4378.2|4387.5|4378.5|4387.6|4378.6|4386.6|4377.6|0
1651567930000|2022-05-03 08:52:10|4387.6|4378.6|4386.3|4377.3|4387.6|4378.6|4386.2|4377.2|0
1651567940000|2022-05-03 08:52:20|4386.2|4377.2|4386.6|4377.6|4386.6|4377.6|4386.2|4377.2|0
1651567950000|2022-05-03 08:52:30|4386.7|4377.7|4387|4378|4387.5|4378.5|4386.7|4377.7|0
1651567960000|2022-05-03 08:52:40|4387.3|4378.3|4387.8|4378.8|4387.9|4378.9|4387|4378|0
1651567970000|2022-05-03 08:52:50|4387.9|4378.9|4388.6|4379.6|4388.6|4379.6|4387.9|4378.9|0
1651567980000|2022-05-03 08:53:00|4388.3|4379.3|4387.9|4378.9|4388.3|4379.3|4387.9|4378.9|0
1651567990000|2022-05-03 08:53:10|4387.7|4378.7|4387.5|4378.5|4387.7|4378.7|4387.3|4378.3|0
1651568000000|2022-05-03 08:53:20|4387.3|4378.3|4387.2|4378.2|4387.3|4378.3|4386.6|4377.6|0
1651568010000|2022-05-03 08:53:30|4387|4378|4387.3|4378.3|4387.6|4378.6|4387|4378|0
1651568020000|2022-05-03 08:53:40|4387.2|4378.2|4387|4378|4387.3|4378.3|4386.9|4377.9|0
1651568030000|2022-05-03 08:53:50|4386.9|4377.9|4386.9|4377.9|4386.9|4377.9|4386.3|4377.3|0
1651568040000|2022-05-03 08:54:00|4386.7|4377.7|4386.4|4377.4|4386.7|4377.7|4386.3|4377.3|0
1651568050000|2022-05-03 08:54:10|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386.1|4377.1|0
1651568060000|2022-05-03 08:54:20|4386.4|4377.4|4386.6|4377.6|4386.9|4377.9|4386.4|4377.4|0
1651568070000|2022-05-03 08:54:30|4386.4|4377.4|4385|4376|4386.4|4377.4|4384.8|4375.8|0
1651568080000|2022-05-03 08:54:40|4384.8|4375.8|4385.3|4376.3|4385.4|4376.4|4384.5|4375.5|0
1651568090000|2022-05-03 08:54:50|4385.4|4376.4|4386.6|4377.6|4386.6|4377.6|4385.1|4376.1|0
1651568100000|2022-05-03 08:55:00|4386.8|4377.8|4386.2|4377.2|4386.8|4377.8|4386|4377|0
1651568110000|2022-05-03 08:55:10|4386.3|4377.3|4385.9|4376.9|4386.5|4377.5|4385.9|4376.9|0
1651568120000|2022-05-03 08:55:20|4385|4376|4385.9|4376.9|4385.9|4376.9|4384.6|4375.6|0
1651568130000|2022-05-03 08:55:30|4385.8|4376.8|4385.3|4376.3|4386.2|4377.2|4385.2|4376.2|0
1651568140000|2022-05-03 08:55:40|4385.5|4376.5|4385.2|4376.2|4385.5|4376.5|4385.2|4376.2|0
1651568150000|2022-05-03 08:55:50|4385|4376|4384.7|4375.7|4385|4376|4384.7|4375.7|0
1651568160000|2022-05-03 08:56:00|4384.4|4375.4|4384.6|4375.6|4384.9|4375.9|4384.4|4375.4|0
1651568170000|2022-05-03 08:56:10|4384.4|4375.4|4385.5|4376.5|4385.5|4376.5|4384.4|4375.4|0
1651568180000|2022-05-03 08:56:20|4385.6|4376.6|4386.6|4377.6|4386.6|4377.6|4385.6|4376.6|0
1651568190000|2022-05-03 08:56:30|4386.9|4377.9|4388.1|4379.1|4388.1|4379.1|4386.7|4377.7|0
1651568200000|2022-05-03 08:56:40|4388.2|4379.2|4388.7|4379.7|4388.7|4379.7|4388.1|4379.1|0
1651568210000|2022-05-03 08:56:50|4388.4|4379.4|4388.7|4379.7|4388.7|4379.7|4388.1|4379.1|0
1651568220000|2022-05-03 08:57:00|4388.9|4379.9|4389.2|4380.2|4389.2|4380.2|4388.8|4379.8|0
1651568230000|2022-05-03 08:57:10|4389.1|4380.1|4388.8|4379.8|4390.1|4381.1|4388.8|4379.8|0
1651568240000|2022-05-03 08:57:20|4388.5|4379.5|4388.1|4379.1|4388.5|4379.5|4388.1|4379.1|0
1651568250000|2022-05-03 08:57:30|4388.2|4379.2|4387.9|4378.9|4388.6|4379.6|4387.9|4378.9|0
1651568260000|2022-05-03 08:57:40|4387.5|4378.5|4387.2|4378.2|4387.5|4378.5|4387.2|4378.2|0
1651568270000|2022-05-03 08:57:50|4387|4378|4388.2|4379.2|4388.2|4379.2|4386.9|4377.9|0
1651568280000|2022-05-03 08:58:00|4388.1|4379.1|4387.9|4378.9|4388.2|4379.2|4387.9|4378.9|0
1651568290000|2022-05-03 08:58:10|4388.1|4379.1|4388|4379|4388.2|4379.2|4387.9|4378.9|0
1651568300000|2022-05-03 08:58:20|4388.1|4379.1|4388.5|4379.5|4388.7|4379.7|4388.1|4379.1|0
1651568310000|2022-05-03 08:58:30|4388.4|4379.4|4388.2|4379.2|4388.4|4379.4|4388.1|4379.1|0
1651568320000|2022-05-03 08:58:40|4388.1|4379.1|4388.8|4379.8|4388.9|4379.9|4388.1|4379.1|0
1651568330000|2022-05-03 08:58:50|4388.7|4379.7|4389.4|4380.4|4389.4|4380.4|4388.5|4379.5|0
1651568340000|2022-05-03 08:59:00|4389.1|4380.1|4389.4|4380.4|4389.4|4380.4|4389.1|4380.1|0
1651568350000|2022-05-03 08:59:10|4389.2|4380.2|4387.6|4378.6|4389.2|4380.2|4387.6|4378.6|0
1651568360000|2022-05-03 08:59:20|4387.8|4378.8|4387.8|4378.8|4387.9|4378.9|4387.8|4378.8|0
1651568370000|2022-05-03 08:59:30|4387.9|4378.9|4388.1|4379.1|4388.1|4379.1|4387.9|4378.9|0
1651568380000|2022-05-03 08:59:40|4388.2|4379.2|4388.6|4379.6|4388.6|4379.6|4388.1|4379.1|0
1651568390000|2022-05-03 08:59:50|4388.7|4379.7|4386.9|4377.9|4388.7|4379.7|4386.9|4377.9|0
1651568400000|2022-05-03 09:00:00|4386.7|4377.7|4386.5|4377.5|4386.9|4377.9|4386.3|4377.3|0
1651568410000|2022-05-03 09:00:10|4386.9|4377.9|4387.3|4378.3|4387.6|4378.6|4386.9|4377.9|0
1651568420000|2022-05-03 09:00:20|4387.5|4378.5|4388.1|4379.1|4388.4|4379.4|4387.5|4378.5|0
1651568430000|2022-05-03 09:00:30|4388.2|4379.2|4387.9|4378.9|4388.4|4379.4|4387.9|4378.9|0
1651568440000|2022-05-03 09:00:40|4387.8|4378.8|4387.3|4378.3|4387.8|4378.8|4387.2|4378.2|0
1651568450000|2022-05-03 09:00:50|4387.4|4378.4|4386.5|4377.5|4387.6|4378.6|4386.5|4377.5|0
1651568460000|2022-05-03 09:01:00|4386.3|4377.3|4386.2|4377.2|4386.7|4377.7|4386|4377|0
1651568470000|2022-05-03 09:01:10|4386.3|4377.3|4386.3|4377.3|4386.5|4377.5|4386.2|4377.2|0
1651568480000|2022-05-03 09:01:20|4386|4377|4386.9|4377.9|4387|4378|4386|4377|0
1651568490000|2022-05-03 09:01:30|4387.2|4378.2|4388.5|4379.5|4388.5|4379.5|4387.2|4378.2|0
1651568500000|2022-05-03 09:01:40|4388.7|4379.7|4389.1|4380.1|4389.7|4380.7|4388.5|4379.5|0
1651568510000|2022-05-03 09:01:50|4389.2|4380.2|4389.2|4380.2|4389.5|4380.5|4388.9|4379.9|0
1651568520000|2022-05-03 09:02:00|4389.1|4380.1|4388.1|4379.1|4389.1|4380.1|4388.1|4379.1|0
1651568530000|2022-05-03 09:02:10|4387.9|4378.9|4387.5|4378.5|4387.9|4378.9|4387.5|4378.5|0
1651568540000|2022-05-03 09:02:20|4387.2|4378.2|4387.3|4378.3|4387.6|4378.6|4387.2|4378.2|0
1651568550000|2022-05-03 09:02:30|4387.5|4378.5|4387.3|4378.3|4387.5|4378.5|4386.9|4377.9|0
1651568560000|2022-05-03 09:02:40|4387.1|4378.1|4387.3|4378.3|4387.3|4378.3|4387.1|4378.1|0
1651568570000|2022-05-03 09:02:50|4387.2|4378.2|4385.7|4376.7|4387.3|4378.3|4385.7|4376.7|0
1651568580000|2022-05-03 09:03:00|4385.5|4376.5|4385.7|4376.7|4385.7|4376.7|4385.5|4376.5|0
1651568590000|2022-05-03 09:03:10|4385.9|4376.9|4385.7|4376.7|4386.2|4377.2|4385.7|4376.7|0
1651568600000|2022-05-03 09:03:20|4385.9|4376.9|4385.9|4376.9|4386.5|4377.5|4385.9|4376.9|0
1651568610000|2022-05-03 09:03:30|4386|4377|4386.9|4377.9|4386.9|4377.9|4386|4377|0
1651568620000|2022-05-03 09:03:40|4387.1|4378.1|4386.9|4377.9|4387.8|4378.8|4386.6|4377.6|0
1651568630000|2022-05-03 09:03:50|4387.1|4378.1|4386.9|4377.9|4387.4|4378.4|4386.8|4377.8|0
1651568640000|2022-05-03 09:04:00|4386.8|4377.8|4386.2|4377.2|4386.8|4377.8|4386.2|4377.2|0
1651568650000|2022-05-03 09:04:10|4386.1|4377.1|4385.5|4376.5|4386.1|4377.1|4385.3|4376.3|0
1651568660000|2022-05-03 09:04:20|4385.3|4376.3|4384.3|4375.3|4385.3|4376.3|4384|4375|0
1651568670000|2022-05-03 09:04:30|4384.4|4375.4|4384|4375|4384.6|4375.6|4384|4375|0
1651568680000|2022-05-03 09:04:40|4383.9|4374.9|4384.2|4375.2|4384.3|4375.3|4383.4|4374.4|0
1651568690000|2022-05-03 09:04:50|4384.3|4375.3|4384.4|4375.4|4385.6|4376.6|4384.3|4375.3|0
1651568700000|2022-05-03 09:05:00|4384.6|4375.6|4384.3|4375.3|4384.6|4375.6|4383.3|4374.3|0
1651568710000|2022-05-03 09:05:10|4384.2|4375.2|4385.2|4376.2|4385.3|4376.3|4384.2|4375.2|0
1651568720000|2022-05-03 09:05:20|4384.9|4375.9|4384|4375|4385|4376|4384|4375|0
1651568730000|2022-05-03 09:05:30|4384.1|4375.1|4383.4|4374.4|4384.1|4375.1|4383.3|4374.3|0
1651568740000|2022-05-03 09:05:40|4383|4374|4383.1|4374.1|4383.3|4374.3|4383|4374|0
1651568750000|2022-05-03 09:05:50|4382.8|4373.8|4381.7|4372.7|4382.8|4373.8|4381.7|4372.7|0
1651568760000|2022-05-03 09:06:00|4381.5|4372.5|4381.2|4372.2|4382.4|4373.4|4381.2|4372.2|0
1651568770000|2022-05-03 09:06:10|4381.1|4372.1|4380.5|4371.5|4381.1|4372.1|4380.1|4371.1|0
1651568780000|2022-05-03 09:06:20|4380.8|4371.8|4380.2|4371.2|4381.1|4372.1|4380.2|4371.2|0
1651568790000|2022-05-03 09:06:30|4380.5|4371.5|4380.1|4371.1|4380.5|4371.5|4380.1|4371.1|0
1651568800000|2022-05-03 09:06:40|4380.2|4371.2|4381.1|4372.1|4381.2|4372.2|4380.2|4371.2|0
1651568810000|2022-05-03 09:06:50|4381.2|4372.2|4381.4|4372.4|4381.8|4372.8|4381.1|4372.1|0
1651568820000|2022-05-03 09:07:00|4381.8|4372.8|4382.1|4373.1|4382.4|4373.4|4381.7|4372.7|0
1651568830000|2022-05-03 09:07:10|4382|4373|4380.7|4371.7|4382|4373|4380.7|4371.7|0
1651568840000|2022-05-03 09:07:20|4380.8|4371.8|4381.7|4372.7|4381.7|4372.7|4380.2|4371.2|0
1651568850000|2022-05-03 09:07:30|4381.4|4372.4|4381|4372|4381.4|4372.4|4381|4372|0
1651568860000|2022-05-03 09:07:40|4380.8|4371.8|4380.2|4371.2|4381|4372|4380.1|4371.1|0
1651568870000|2022-05-03 09:07:50|4380.4|4371.4|4379.9|4370.9|4381|4372|4379.8|4370.8|0
1651568880000|2022-05-03 09:08:00|4380.1|4371.1|4380.1|4371.1|4380.5|4371.5|4379.9|4370.9|0
1651568890000|2022-05-03 09:08:10|4380.3|4371.3|4381.2|4372.2|4381.6|4372.6|4380.3|4371.3|0
1651568900000|2022-05-03 09:08:20|4381.4|4372.4|4381.7|4372.7|4382.1|4373.1|4381.4|4372.4|0
1651568910000|2022-05-03 09:08:30|4381.8|4372.8|4380.5|4371.5|4382|4373|4380.2|4371.2|0
1651568920000|2022-05-03 09:08:40|4380.4|4371.4|4382.1|4373.1|4382.3|4373.3|4380.4|4371.4|0
1651568930000|2022-05-03 09:08:50|4382.3|4373.3|4382.7|4373.7|4382.7|4373.7|4382.3|4373.3|0
1651568940000|2022-05-03 09:09:00|4382.4|4373.4|4383.1|4374.1|4383.2|4374.2|4382.4|4373.4|0
1651568950000|2022-05-03 09:09:10|4383.2|4374.2|4382.7|4373.7|4383.2|4374.2|4382.1|4373.1|0
1651568960000|2022-05-03 09:09:20|4382.6|4373.6|4382.9|4373.9|4383.3|4374.3|4382.3|4373.3|0
1651568970000|2022-05-03 09:09:30|4382.6|4373.6|4383.2|4374.2|4383.2|4374.2|4382.6|4373.6|0
1651568980000|2022-05-03 09:09:40|4383.3|4374.3|4383.5|4374.5|4383.7|4374.7|4383.3|4374.3|0
1651568990000|2022-05-03 09:09:50|4383.6|4374.6|4383.6|4374.6|4383.6|4374.6|4383.6|4374.6|0
1651569000000|2022-05-03 09:10:00|4383.8|4374.8|4384.1|4375.1|4385.4|4376.4|4383.8|4374.8|0
1651569010000|2022-05-03 09:10:10|4383.9|4374.9|4384.6|4375.6|4384.6|4375.6|4383.9|4374.9|0
1651569020000|2022-05-03 09:10:20|4384.9|4375.9|4383.9|4374.9|4384.9|4375.9|4383.9|4374.9|0
1651569030000|2022-05-03 09:10:30|4384|4375|4383.9|4374.9|4384|4375|4383.9|4374.9|0
1651569040000|2022-05-03 09:10:40|4383.7|4374.7|4383.6|4374.6|4383.7|4374.7|4383.3|4374.3|0
1651569050000|2022-05-03 09:10:50|4383.2|4374.2|4383.6|4374.6|4383.6|4374.6|4383.2|4374.2|0
1651569060000|2022-05-03 09:11:00|4383.8|4374.8|4385.2|4376.2|4385.2|4376.2|4383.8|4374.8|0
1651569070000|2022-05-03 09:11:10|4385.1|4376.1|4385.2|4376.2|4385.2|4376.2|4384.9|4375.9|0
1651569080000|2022-05-03 09:11:20|4385.5|4376.5|4385.2|4376.2|4385.6|4376.6|4385.2|4376.2|0
1651569090000|2022-05-03 09:11:30|4385.3|4376.3|4385.1|4376.1|4385.9|4376.9|4385.1|4376.1|0
1651569100000|2022-05-03 09:11:40|4384.9|4375.9|4383.6|4374.6|4384.9|4375.9|4383.6|4374.6|0
1651569110000|2022-05-03 09:11:50|4383.9|4374.9|4384.6|4375.6|4384.6|4375.6|4383.9|4374.9|0
1651569120000|2022-05-03 09:12:00|4384.9|4375.9|4384.9|4375.9|4385.4|4376.4|4384.6|4375.6|0
1651569130000|2022-05-03 09:12:10|4385.1|4376.1|4385.1|4376.1|4385.4|4376.4|4384.6|4375.6|0
1651569140000|2022-05-03 09:12:20|4385.4|4376.4|4385.4|4376.4|4386.1|4377.1|4385.4|4376.4|0
1651569150000|2022-05-03 09:12:30|4385.5|4376.5|4385.2|4376.2|4386|4377|4385.1|4376.1|0
1651569160000|2022-05-03 09:12:40|4385.1|4376.1|4384.6|4375.6|4385.1|4376.1|4384.6|4375.6|0
1651569170000|2022-05-03 09:12:50|4384.8|4375.8|4383.3|4374.3|4384.8|4375.8|4383.3|4374.3|0
1651569180000|2022-05-03 09:13:00|4383|4374|4383.6|4374.6|4383.7|4374.7|4383|4374|0
1651569190000|2022-05-03 09:13:10|4384.2|4375.2|4384.9|4375.9|4384.9|4375.9|4384.2|4375.2|0
1651569200000|2022-05-03 09:13:20|4385.2|4376.2|4385.2|4376.2|4385.2|4376.2|4384.8|4375.8|0
1651569210000|2022-05-03 09:13:30|4385.1|4376.1|4385.2|4376.2|4385.5|4376.5|4384.8|4375.8|0
1651569220000|2022-05-03 09:13:40|4385.1|4376.1|4385.2|4376.2|4385.2|4376.2|4384.9|4375.9|0
1651569230000|2022-05-03 09:13:50|4385.5|4376.5|4384.9|4375.9|4385.6|4376.6|4384.2|4375.2|0
1651569240000|2022-05-03 09:14:00|4384.8|4375.8|4384.6|4375.6|4384.8|4375.8|4384.6|4375.6|0
1651569250000|2022-05-03 09:14:10|4384.5|4375.5|4384.3|4375.3|4384.5|4375.5|4383.9|4374.9|0
1651569260000|2022-05-03 09:14:20|4384.2|4375.2|4384|4375|4384.3|4375.3|4384|4375|0
1651569270000|2022-05-03 09:14:30|4384.2|4375.2|4384.6|4375.6|4384.8|4375.8|4384.2|4375.2|0
1651569280000|2022-05-03 09:14:40|4384.5|4375.5|4381.8|4372.8|4384.6|4375.6|4381.5|4372.5|0
1651569290000|2022-05-03 09:14:50|4381.7|4372.7|4385.2|4376.2|4385.3|4376.3|4380.6|4371.6|0
1651569300000|2022-05-03 09:15:00|4385.5|4376.5|4398.1|4369.1|4398.1|4376.6|4384.7|4365.6|0
1651569310000|2022-05-03 09:15:10|4397.1|4367.1|4396.6|4366.6|4397.1|4367.1|4396.6|4366.6|0
1651569320000|2022-05-03 09:15:20|4394.6|4364.6|4395.1|4366.1|4396.1|4366.1|4394.6|4364.6|0
1651569330000|2022-05-03 09:15:30|4394.1|4364.1|4394.1|4364.1|4395.1|4365.1|4394.1|4364.1|0
1651569340000|2022-05-03 09:15:40|4383.1|4363.1|4385.1|4363.1|4387.1|4363.1|4376.1|4361.1|11
1651569350000|2022-05-03 09:15:50||4364.1||4364.1||4364.1||4364.1|0
1651569380000|2022-05-03 09:16:20|4372.1|4361.1|4367.1|4355.1|4375.1|4361.1|4367.1|4355.1|5
1651569390000|2022-05-03 09:16:30|4377.1|4361.1|4377.1|4362.1|4377.1|4362.1|4377.1|4357.1|2
1651569410000|2022-05-03 09:16:50|4379.1||4380.1||4382.1||4379.1||0
1651569420000|2022-05-03 09:17:00|4382.1||4381.1||4382.1||4381.1||1
1651569430000|2022-05-03 09:17:10|4382.1||4382.1||4382.1||4373.1||1
1651569440000|2022-05-03 09:17:20|4381.1|4363.1|4381.1|4367.1|4381.1|4367.1|4381.1|4363.1|0
1651569450000|2022-05-03 09:17:30|4382.1||4382.1||4382.1||4382.1||0
1651569460000|2022-05-03 09:17:40|4379.1|4373.1|4379.1|4368.1|4379.1|4373.1|4379.1|4367.1|2
1651569470000|2022-05-03 09:17:50||4367.1||4367.1||4371.1||4367.1|0
1651569480000|2022-05-03 09:18:00|4382.1|4369.1|4382.1|4367.1|4382.1|4369.1|4378.1|4367.1|1
1651569500000|2022-05-03 09:18:20|4381.1|4368.1|4382.1|4367.1|4382.1|4369.1|4381.1|4367.1|0
1651569530000|2022-05-03 09:18:50|4381.1||4380.1||4381.1||4380.1||0
1651569580000|2022-05-03 09:19:40|4381.1|4368.1|4381.1|4367.1|4381.1|4368.1|4380.1|4367.1|4
1651569590000|2022-05-03 09:19:50||4374.1||4367.1||4374.1||4367.1|5
1651569600000|2022-05-03 09:20:00||4374.1||4367.1||4374.1||4367.1|2
1651569610000|2022-05-03 09:20:10||4368.1||4368.1||4368.1||4368.1|0
1651569620000|2022-05-03 09:20:20|4382.1|4369.1|4382.1|4370.1|4382.1|4370.1|4382.1|4369.1|0
1651569630000|2022-05-03 09:20:30||4371.1||4371.1||4372.1||4370.1|0
1651569640000|2022-05-03 09:20:40||4370.1||4370.1||4371.1||4369.1|0
1651569650000|2022-05-03 09:20:50||4372.1||4369.1||4373.1||4369.1|1
1651569660000|2022-05-03 09:21:00|4381.1|4370.1|4381.1|4370.1|4381.1|4370.1|4380.1|4369.1|0
1651569670000|2022-05-03 09:21:10||4369.1||4369.1||4370.1||4369.1|0
1651569680000|2022-05-03 09:21:20|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|4382.1|4370.1|0
1651569690000|2022-05-03 09:21:30|4381.1|4369.1|4382.1|4369.1|4382.1|4370.1|4381.1|4369.1|0
1651569720000|2022-05-03 09:22:00||4368.1||4368.1||4368.1||4368.1|0
1651569730000|2022-05-03 09:22:10|4381.1|4367.1|4380.1|4367.1|4381.1|4367.1|4379.1|4367.1|0
1651569740000|2022-05-03 09:22:20|4381.1|4368.1|4382.1|4368.1|4382.1|4368.1|4381.1|4367.1|0
1651569750000|2022-05-03 09:22:30|4381.1||4382.1||4382.1||4381.1||0
1651569780000|2022-05-03 09:23:00|4381.1||4382.1||4382.1||4381.1||0
1651569790000|2022-05-03 09:23:10||4367.1||4368.1||4368.1||4367.1|0
1651569800000|2022-05-03 09:23:20||4367.1||4368.1||4368.1||4367.1|0
1651569820000|2022-05-03 09:23:40||4367.1||4367.1||4367.1||4367.1|0
1651569830000|2022-05-03 09:23:50||4368.1||4367.1||4368.1||4367.1|0
1651569840000|2022-05-03 09:24:00||4368.1||4367.1||4368.1||4367.1|0
1651569850000|2022-05-03 09:24:10||4368.1||4367.1||4368.1||4367.1|0
1651569880000|2022-05-03 09:24:40||4368.1||4368.1||4368.1||4368.1|0
1651569910000|2022-05-03 09:25:10|4381.1||4382.1||4382.1||4381.1||0
1651570020000|2022-05-03 09:27:00|4381.1|4369.1|4381.1|4368.1|4381.1|4369.1|4381.1|4368.1|0
1651570030000|2022-05-03 09:27:10|4382.1||4381.1||4382.1||4381.1||0
1651570040000|2022-05-03 09:27:20|4382.1||4382.1||4382.1||4382.1||0
1651570080000|2022-05-03 09:28:00||4372.1||4372.1||4372.1||4372.1|0
1651570110000|2022-05-03 09:28:30||4371.1||4369.1||4371.1||4369.1|0
1651570120000|2022-05-03 09:28:40||4374.1||4369.1||4374.1||4369.1|1
1651570140000|2022-05-03 09:29:00|4381.1||4382.1||4382.1||4381.1||0
1651570150000|2022-05-03 09:29:10||4368.1||4368.1||4369.1||4368.1|0
1651570170000|2022-05-03 09:29:30||4369.1||4368.1||4369.1||4368.1|0
1651570180000|2022-05-03 09:29:40||4369.1||4368.1||4369.1||4368.1|0
1651570190000|2022-05-03 09:29:50||4369.1||4369.1||4369.1||4369.1|0
1651570200000|2022-05-03 09:30:00|4381.1|4368.1|4380.1|4367.1|4381.1|4368.1|4379.1|4367.1|0
1651570220000|2022-05-03 09:30:20|4379.1|4368.1|4377.1|4367.1|4379.1|4368.1|4377.1|4367.1|2
1651570270000|2022-05-03 09:31:10|4376.1||4375.1||4376.1||4375.1||0
1651570300000|2022-05-03 09:31:40|4374.1||4374.1||4374.1||4374.1||5
1651570310000|2022-05-03 09:31:50|4375.1||4375.1||4376.1||4375.1||1
1651570330000|2022-05-03 09:32:10|4377.1||4377.1||4377.1||4377.1||2
1651570340000|2022-05-03 09:32:20|4378.1|4368.1|4378.1|4369.1|4378.1|4369.1|4378.1|4368.1|1
1651570350000|2022-05-03 09:32:30|4379.1||4380.1||4380.1||4379.1||0
1651570370000|2022-05-03 09:32:50|4379.1||4378.1||4379.1||4378.1||0
1651570400000|2022-05-03 09:33:20|4380.1||4380.1||4380.1||4380.1||0
1651570420000|2022-05-03 09:33:40|4382.1||4382.1||4382.1||4382.1||0
1651570530000|2022-05-03 09:35:30|4381.1||4381.1||4381.1||4381.1||0
1651570540000|2022-05-03 09:35:40||4370.1||4370.1||4370.1||4370.1|0
1651570580000|2022-05-03 09:36:20||4371.1||4371.1||4371.1||4371.1|0
1651570630000|2022-05-03 09:37:10|4380.1|4370.1|4380.1|4369.1|4380.1|4370.1|4380.1|4368.1|10
1651570640000|2022-05-03 09:37:20||4368.1||4369.1||4369.1||4368.1|0
1651570730000|2022-05-03 09:38:50|4379.1|4368.1|4379.1|4368.1|4379.1|4369.1|4379.1|4368.1|5
1651570740000|2022-05-03 09:39:00|4378.1||4378.1||4378.1||4378.1||0
1651570770000|2022-05-03 09:39:30|4377.1|4367.1|4377.1|4367.1|4377.1|4367.1|4377.1|4367.1|5
1651570800000|2022-05-03 09:40:00|4373.1|4365.1|4373.1|4365.1|4373.1|4365.1|4373.1|4365.1|1
1651570830000|2022-05-03 09:40:30|4371.1|4363.1|4371.1|4364.1|4371.1|4364.1|4371.1|4362.1|4
1651570840000|2022-05-03 09:40:40|4373.1||4373.1||4373.1||4373.1||16
1651570900000|2022-05-03 09:41:40||4365.1||4365.1||4365.1||4364.1|1
1651570910000|2022-05-03 09:41:50||4364.1||4364.1||4364.1||4364.1|0
1651570920000|2022-05-03 09:42:00||4365.1||4364.1||4365.1||4364.1|0
1651570930000|2022-05-03 09:42:10||4365.1||4365.1||4365.1||4365.1|0
1651570940000|2022-05-03 09:42:20|4376.1|4366.1|4375.1|4365.1|4376.1|4367.1|4375.1|4365.1|35
1651570950000|2022-05-03 09:42:30||4366.1||4366.1||4366.1||4366.1|0
1651570960000|2022-05-03 09:42:40|4377.1|4367.1|4376.1|4366.1|4377.1|4370.1|4376.1|4366.1|1
1651570970000|2022-05-03 09:42:50|4377.1|4368.1|4379.1|4370.1|4379.1|4370.1|4377.1|4368.1|0
1651570980000|2022-05-03 09:43:00||4369.1||4368.1||4369.1||4368.1|0
1651570990000|2022-05-03 09:43:10|4378.1|4367.1|4377.1|4368.1|4378.1|4368.1|4377.1|4367.1|0
1651571010000|2022-05-03 09:43:30|4380.1|4369.1|4381.1|4371.1|4381.1|4371.1|4380.1|4369.1|2
1651571030000|2022-05-03 09:43:50|4380.1|4370.1|4378.1|4369.1|4380.1|4370.1|4378.1|4369.1|0
1651571060000|2022-05-03 09:44:20|4375.1|4368.1|4375.1|4368.1|4375.1|4368.1|4375.1|4368.1|0
1651571070000|2022-05-03 09:44:30|4377.1||4377.1||4377.1||4377.1||1
1651571080000|2022-05-03 09:44:40|4379.1|4369.1|4380.1|4371.1|4380.1|4371.1|4379.1|4369.1|0
1651571090000|2022-05-03 09:44:50|4379.1|4370.1|4379.1|4370.1|4379.1|4370.1|4379.1|4370.1|0
1651571100000|2022-05-03 09:45:00|4378.1|4369.1|4379.1|4370.1|4379.1|4370.1|4378.1|4369.1|0
1651571120000|2022-05-03 09:45:20|4380.1|4371.1|4380.1|4371.1|4380.1|4371.1|4380.1|4371.1|0
1651571130000|2022-05-03 09:45:30||4372.1||4371.1||4372.1||4371.1|0
1651571140000|2022-05-03 09:45:40|4379.1|4370.1|4379.1|4370.1|4379.1|4371.1|4379.1|4370.1|0
1651571170000|2022-05-03 09:46:10|4378.1|4369.1|4378.1|4369.1|4380.1|4371.1|4378.1|4369.1|1
1651571180000|2022-05-03 09:46:20|4377.1|4368.1|4377.1|4368.1|4377.1|4368.1|4377.1|4368.1|0
1651571190000|2022-05-03 09:46:30|4378.1|4369.1|4379.1|4371.1|4379.1|4371.1|4378.1|4369.1|0
1651571200000|2022-05-03 09:46:40|4378.1|4370.1|4378.1|4369.1|4379.1|4370.1|4378.1|4369.1|0
1651571210000|2022-05-03 09:46:50|4379.1|4370.1|4379.1|4370.1|4379.1|4370.1|4379.1|4370.1|0
1651571230000|2022-05-03 09:47:10||4371.1||4371.1||4371.1||4370.1|0
1651571240000|2022-05-03 09:47:20||4370.1||4370.1||4370.1||4370.1|0
1651571250000|2022-05-03 09:47:30||4371.1||4370.1||4371.1||4370.1|0
1651571280000|2022-05-03 09:48:00|4380.1|4371.1|4380.1|4372.1|4380.1|4372.1|4380.1|4371.1|0
1651571290000|2022-05-03 09:48:10|4381.1||4380.1||4381.1||4380.1||0
1651571300000|2022-05-03 09:48:20|4381.1|4371.1|4380.1|4371.1|4381.1|4371.1|4380.1|4371.1|0
1651571310000|2022-05-03 09:48:30|4381.1|4372.1|4381.1|4373.1|4381.1|4373.1|4381.1|4372.1|0
1651571320000|2022-05-03 09:48:40|4380.1|4372.1|4380.1|4371.1|4380.1|4372.1|4380.1|4371.1|0
1651571330000|2022-05-03 09:48:50|4381.1|4372.1|4380.1|4371.1|4381.1|4372.1|4380.1|4371.1|1
1651571340000|2022-05-03 09:49:00|4379.1|4372.1|4381.1|4372.1|4381.1|4372.1|4379.1|4372.1|0
1651571350000|2022-05-03 09:49:10|4380.1|4371.1|4380.1|4371.1|4381.1|4371.1|4380.1|4371.1|0
1651571360000|2022-05-03 09:49:20|4381.1|4372.1|4380.1|4371.1|4381.1|4372.1|4380.1|4371.1|0
1651571370000|2022-05-03 09:49:30|4381.1|4372.1|4381.1|4373.1|4381.1|4373.1|4381.1|4372.1|0
1651571430000|2022-05-03 09:50:30|4385.1|4374.1|4385.1|4376.1|4385.1|4376.1|4385.1|4374.1|5
1651571460000|2022-05-03 09:51:00|4386.1||4386.1||4386.1||4386.1||0
1651571550000|2022-05-03 09:52:30|4385.1||4385.1||4385.1||4385.1||0
1651571580000|2022-05-03 09:53:00|4387.1|4377.1|4387.1|4377.1|4387.1|4377.1|4387.1|4377.1|0
1651571680000|2022-05-03 09:54:40||4375.1||4375.1||4375.1||4375.1|1
1651571690000|2022-05-03 09:54:50||4374.1||4374.1||4374.1||4374.1|0
1651571700000|2022-05-03 09:55:00|4381.1|4372.1|4383.1|4373.1|4383.1|4373.1|4381.1|4372.1|0
1651571730000|2022-05-03 09:55:30|4385.1||4385.1||4385.1||4385.1||0
1651571890000|2022-05-03 09:58:10|4383.1||4383.1||4383.1||4383.1||0
1651571940000|2022-05-03 09:59:00||4374.1||4374.1||4374.1||4374.1|0
1651572030000|2022-05-03 10:00:30|4385.1||4385.1||4385.1||4385.1||0
1651572180000|2022-05-03 10:03:00||4377.1||4377.1||4377.1||4377.1|0
1651572190000|2022-05-03 10:03:10|4386.1|4374.1|4386.1|4374.1|4386.1|4374.1|4386.1|4374.1|1
1651572210000|2022-05-03 10:03:30|4385.1||4386.1||4386.1||4385.1||0
1651572300000|2022-05-03 10:05:00|4383.1||4385.1||4386.1||4383.1||1
1651572310000|2022-05-03 10:05:10|4384.1||4383.1||4384.1||4383.1||0
1651572410000|2022-05-03 10:06:50|4385.1||4385.1||4385.1||4385.1||0
1651572620000|2022-05-03 10:10:20|4384.1|4372.1|4383.1|4372.1|4384.1|4372.1|4383.1|4372.1|1
1651572710000|2022-05-03 10:11:50|4381.1|4371.1|4381.1|4371.1|4381.1|4371.1|4381.1|4371.1|0
1651572750000|2022-05-03 10:12:30|4383.1||4383.1||4383.1||4383.1||0
1651572780000|2022-05-03 10:13:00|4382.1||4381.1||4382.1||4381.1||0
1651572800000|2022-05-03 10:13:20|4383.1||4380.1||4383.1||4380.1||0
1651572810000|2022-05-03 10:13:30|4383.1||4383.1||4383.1||4383.1||2
1651572860000|2022-05-03 10:14:20|4387.1|4372.1|4387.1|4373.1|4387.1|4373.1|4387.1|4372.1|1
1651572920000|2022-05-03 10:15:20|4388.1||4386.1||4388.1||4386.1||0
1651572930000|2022-05-03 10:15:30|4385.1||4384.1||4385.1||4384.1||0
1651572950000|2022-05-03 10:15:50|4385.1||4385.1||4385.1||4385.1||0
1651572960000|2022-05-03 10:16:00|4387.1||4386.1||4387.1||4385.1||0
1651572980000|2022-05-03 10:16:20|4385.1||4384.1||4385.1||4384.1||0
1651573020000|2022-05-03 10:17:00|4383.1||4384.1||4385.1||4383.1||0
1651573040000|2022-05-03 10:17:20|4385.1||4385.1||4385.1||4385.1||0
1651573200000|2022-05-03 10:20:00||4372.1||4371.1||4372.1||4371.1|1
1651573230000|2022-05-03 10:20:30|4380.1|4373.1|4379.1|4368.1|4380.1|4373.1|4379.1|4368.1|3
1651573300000|2022-05-03 10:21:40||4369.1||4369.1||4369.1||4369.1|0
1651573320000|2022-05-03 10:22:00|4378.1|4367.1|4377.1|4367.1|4378.1|4367.1|4377.1|4367.1|0
1651573330000|2022-05-03 10:22:10||4366.1||4366.1||4366.1||4366.1|0
1651573430000|2022-05-03 10:23:50||4367.1||4367.1||4367.1||4367.1|0
1651573490000|2022-05-03 10:24:50|4379.1||4379.1||4379.1||4379.1||0
1651573510000|2022-05-03 10:25:10|4378.1||4377.1||4378.1||4377.1||0
1651573520000|2022-05-03 10:25:20||4365.1||4365.1||4365.1||4365.1|1
1651573560000|2022-05-03 10:26:00|4375.1|4364.1|4375.1|4362.1|4375.1|4364.1|4375.1|4362.1|0
1651573570000|2022-05-03 10:26:10|4374.1||4373.1||4374.1||4373.1||0
1651573630000|2022-05-03 10:27:10|4372.1|4361.1|4371.1|4361.1|4372.1|4361.1|4371.1|4361.1|1
1651573650000|2022-05-03 10:27:30|4369.1|4358.1|4369.1|4358.1|4369.1|4358.1|4369.1|4357.1|4
1651573660000|2022-05-03 10:27:40|4371.1|4359.1|4371.1|4359.1|4371.1|4359.1|4371.1|4359.1|0
1651573680000|2022-05-03 10:28:00|4373.1|4360.1|4373.1|4360.1|4373.1|4360.1|4373.1|4360.1|1
1651573730000|2022-05-03 10:28:50|4371.1|4365.1|4373.1|4360.1|4373.1|4365.1|4371.1|4360.1|1
1651573760000|2022-05-03 10:29:20|4372.1|4359.1|4372.1|4359.1|4372.1|4359.1|4372.1|4359.1|0
1651573770000|2022-05-03 10:29:30|4371.1||4371.1||4371.1||4371.1||0
1651573780000|2022-05-03 10:29:40||4360.1||4360.1||4360.1||4360.1|0
1651573820000|2022-05-03 10:30:20|4370.1||4369.1||4370.1||4368.1||0
1651573850000|2022-05-03 10:30:50|||||||||1
1651573890000|2022-05-03 10:31:30|4371.1||4371.1||4371.1||4371.1||0
1651573900000|2022-05-03 10:31:40||4359.1||4359.1||4359.1||4359.1|1
1651573910000|2022-05-03 10:31:50|4369.1|4358.1|4369.1|4358.1|4369.1|4358.1|4369.1|4358.1|0
1651573920000|2022-05-03 10:32:00||4357.1||4358.1||4358.1||4357.1|0
1651573930000|2022-05-03 10:32:10||4359.1||4358.1||4359.1||4358.1|0
1651573950000|2022-05-03 10:32:30||4359.1||4358.1||4359.1||4358.1|0
1651573960000|2022-05-03 10:32:40||4359.1||4358.1||4359.1||4358.1|0
1651573970000|2022-05-03 10:32:50||4359.1||4359.1||4359.1||4359.1|0
1651573980000|2022-05-03 10:33:00||4358.1||4358.1||4358.1||4358.1|0
1651574000000|2022-05-03 10:33:20|4368.1|4357.1|4369.1|4359.1|4369.1|4359.1|4368.1|4357.1|0
1651574060000|2022-05-03 10:34:20|4368.1||4368.1||4368.1||4368.1||0
1651574080000|2022-05-03 10:34:40|4367.1|4358.1|4367.1|4358.1|4367.1|4358.1|4367.1|4357.1|3
1651574090000|2022-05-03 10:34:50|4368.1||4367.1||4368.1||4367.1||0
1651574140000|2022-05-03 10:35:40|4366.1||4367.1||4367.1||4366.1||0
1651574150000|2022-05-03 10:35:50|4366.1|4357.1|4366.1|4357.1|4366.1|4357.1|4365.1|4357.1|3
1651574160000|2022-05-03 10:36:00|4365.1||4365.1||4365.1||4365.1||0
1651574170000|2022-05-03 10:36:10|4366.1||4365.1||4366.1||4365.1||0
1651574200000|2022-05-03 10:36:40|4366.1|4358.1|4365.1|4357.1|4366.1|4358.1|4365.1|4357.1|0
1651574210000|2022-05-03 10:36:50|4366.1||4366.1||4366.1||4366.1||0
1651574220000|2022-05-03 10:37:00|4367.1|4358.1|4370.1|4361.1|4373.1|4362.1|4367.1|4358.1|3
1651574230000|2022-05-03 10:37:10|4369.1|4362.1|4369.1|4360.1|4370.1|4362.1|4369.1|4360.1|0
1651574240000|2022-05-03 10:37:20|4370.1|4361.1|4370.1|4361.1|4370.1|4361.1|4370.1|4361.1|0
1651574260000|2022-05-03 10:37:40|4371.1|4362.1|4371.1|4361.1|4371.1|4362.1|4371.1|4360.1|0
1651574270000|2022-05-03 10:37:50||4360.1||4361.1||4361.1||4360.1|0
1651574280000|2022-05-03 10:38:00||4360.1||4361.1||4361.1||4360.1|0
1651574290000|2022-05-03 10:38:10||4360.1||4360.1||4361.1||4360.1|0
1651574300000|2022-05-03 10:38:20||4361.1||4361.1||4361.1||4360.1|0
1651574320000|2022-05-03 10:38:40||4360.1||4360.1||4360.1||4360.1|0
1651574330000|2022-05-03 10:38:50||4361.1||4361.1||4361.1||4361.1|0
1651574340000|2022-05-03 10:39:00||4360.1||4360.1||4360.1||4359.1|0
1651574350000|2022-05-03 10:39:10||4359.1||4359.1||4359.1||4359.1|0
1651574450000|2022-05-03 10:40:50||4357.1||4357.1||4357.1||4357.1|0
1651574470000|2022-05-03 10:41:10||4358.1||4358.1||4358.1||4358.1|0
1651574480000|2022-05-03 10:41:20||4359.1||4359.1||4359.1||4359.1|0
1651574540000|2022-05-03 10:42:20||4357.1||4357.1||4357.1||4357.1|0
1651574550000|2022-05-03 10:42:30|4370.1||4368.1||4370.1||4368.1||0
1651574560000|2022-05-03 10:42:40|4369.1|4358.1|4369.1|4358.1|4369.1|4358.1|4369.1|4358.1|0
1651574620000|2022-05-03 10:43:40|4368.1|4359.1|4370.1|4359.1|4370.1|4359.1|4368.1|4359.1|1
1651574630000|2022-05-03 10:43:50|4369.1||4369.1||4369.1||4369.1||0
1651574640000|2022-05-03 10:44:00|4370.1|4357.1|4367.1|4357.1|4370.1|4357.1|4367.1|4357.1|0
1651574650000|2022-05-03 10:44:10|4366.1||4367.1||4367.1||4366.1||0
1651574670000|2022-05-03 10:44:30|4366.1||4367.1||4367.1||4366.1||0
1651574680000|2022-05-03 10:44:40|4366.1||4366.1||4366.1||4366.1||0
1651574690000|2022-05-03 10:44:50|4367.1||4366.1||4367.1||4366.1||0
1651574710000|2022-05-03 10:45:10|4367.1||4366.1||4367.1||4366.1||0
1651574730000|2022-05-03 10:45:30|4367.1||4367.1||4367.1||4366.1||0
1651574740000|2022-05-03 10:45:40|4366.1||4366.1||4367.1||4366.1||0
1651574750000|2022-05-03 10:45:50|4367.1||4367.1||4367.1||4366.1||0
1651574760000|2022-05-03 10:46:00|4366.1||4367.1||4367.1||4366.1||0
1651574780000|2022-05-03 10:46:20|4368.1|4358.1|4368.1|4358.1|4368.1|4358.1|4368.1|4358.1|0
1651574790000|2022-05-03 10:46:30|4369.1|4359.1|4369.1|4359.1|4369.1|4359.1|4369.1|4359.1|0
1651574800000|2022-05-03 10:46:40|4368.1||4368.1||4368.1||4368.1||0
1651574810000|2022-05-03 10:46:50|4369.1||4368.1||4369.1||4368.1||0
1651574820000|2022-05-03 10:47:00|4369.1|4358.1|4368.1|4358.1|4369.1|4358.1|4367.1|4358.1|0
1651574830000|2022-05-03 10:47:10|4367.1||4367.1||4368.1||4367.1||0
1651574840000|2022-05-03 10:47:20|4368.1||4368.1||4368.1||4367.1||0
1651574860000|2022-05-03 10:47:40|4367.1||4367.1||4367.1||4367.1||0
1651574870000|2022-05-03 10:47:50|4366.1|4357.1|4366.1|4357.1|4366.1|4357.1|4366.1|4357.1|0
1651574880000|2022-05-03 10:48:00|4365.1||4366.1||4366.1||4365.1||0
1651574930000|2022-05-03 10:48:50|4367.1|4358.1|4367.1|4358.1|4367.1|4358.1|4367.1|4357.1|4
1651574940000|2022-05-03 10:49:00|4368.1|4359.1|4367.1|4358.1|4368.1|4359.1|4367.1|4358.1|0
1651574960000|2022-05-03 10:49:20|4366.1|4357.1|4366.1|4357.1|4366.1|4358.1|4366.1|4357.1|0
1651574970000|2022-05-03 10:49:30|4367.1|4358.1|4367.1|4357.1|4367.1|4358.1|4367.1|4357.1|0
1651574980000|2022-05-03 10:49:40|4366.1|4358.1|4367.1|4358.1|4367.1|4358.1|4366.1|4358.1|0
1651574990000|2022-05-03 10:49:50|4366.1|4357.1|4367.1|4359.1|4367.1|4359.1|4366.1|4357.1|0
1651575000000|2022-05-03 10:50:00||4358.1||4358.1||4358.1||4358.1|0
1651575010000|2022-05-03 10:50:10||4359.1||4359.1||4359.1||4359.1|0
1651575020000|2022-05-03 10:50:20|4366.1|4358.1|4366.1|4357.1|4366.1|4358.1|4366.1|4357.1|1
1651575030000|2022-05-03 10:50:30|4365.1||4366.1||4366.1||4365.1||0
1651575040000|2022-05-03 10:50:40||4358.1||4357.1||4358.1||4357.1|0
1651575050000|2022-05-03 10:50:50||4358.1||4357.1||4358.1||4357.1|0
1651575060000|2022-05-03 10:51:00|4365.1|4356.1|4364.1|4356.1|4366.1|4356.1|4364.1|4356.1|2
1651575070000|2022-05-03 10:51:10|4365.1||4365.1||4365.1||4365.1||0
1651575080000|2022-05-03 10:51:20|4364.1||4364.1||4364.1||4364.1||0
1651575120000|2022-05-03 10:52:00|4363.1|4355.1|4363.1|4355.1|4364.1|4355.1|4363.1|4355.1|10
1651575130000|2022-05-03 10:52:10|4364.1|4354.1|4363.1|4354.1|4364.1|4354.1|4363.1|4354.1|0
1651575140000|2022-05-03 10:52:20|4364.1||4364.1||4364.1||4364.1||0
1651575160000|2022-05-03 10:52:40|4365.1||4364.1||4366.1||4364.1||0
1651575170000|2022-05-03 10:52:50|4365.1||4365.1||4365.1||4365.1||0
1651575180000|2022-05-03 10:53:00|4366.1||4365.1||4366.1||4365.1||0
1651575200000|2022-05-03 10:53:20|4364.1|4353.1|4364.1|4354.1|4364.1|4354.1|4364.1|4353.1|5
1651575210000|2022-05-03 10:53:30||4353.1||4353.1||4354.1||4353.1|0
1651575220000|2022-05-03 10:53:40||4354.1||4353.1||4354.1||4353.1|0
1651575230000|2022-05-03 10:53:50|4363.1||4363.1||4363.1||4363.1||0
1651575330000|2022-05-03 10:55:30||4354.1||4354.1||4354.1||4354.1|0
1651575350000|2022-05-03 10:55:50|4364.1||4364.1||4364.1||4364.1||0
1651575470000|2022-05-03 10:57:50||4353.1||4354.1||4354.1||4353.1|0
1651575480000|2022-05-03 10:58:00||4353.1||4353.1||4354.1||4353.1|0
1651575490000|2022-05-03 10:58:10|4363.1|4354.1|4363.1|4353.1|4363.1|4354.1|4363.1|4353.1|0
1651575500000|2022-05-03 10:58:20||4354.1||4354.1||4354.1||4354.1|0
1651575520000|2022-05-03 10:58:40|4364.1|4355.1|4366.1|4356.1|4366.1|4356.1|4364.1|4355.1|0
1651575550000|2022-05-03 10:59:10||4355.1||4356.1||4356.1||4355.1|0
1651575560000|2022-05-03 10:59:20||4355.1||4356.1||4356.1||4355.1|0
1651575570000|2022-05-03 10:59:30||4355.1||4355.1||4356.1||4355.1|0
1651575580000|2022-05-03 10:59:40|4365.1|4354.1|4364.1|4354.1|4365.1|4354.1|4364.1|4354.1|0
1651575600000|2022-05-03 11:00:00||4355.1||4355.1||4355.1||4355.1|0
1651575620000|2022-05-03 11:00:20|4366.1|4356.1|4366.1|4356.1|4366.1|4356.1|4366.1|4356.1|1
1651575650000|2022-05-03 11:00:50||4357.1||4357.1||4357.1||4357.1|0
1651575680000|2022-05-03 11:01:20|4365.1|4356.1|4365.1|4356.1|4365.1|4356.1|4365.1|4356.1|0
1651575690000|2022-05-03 11:01:30|4364.1||4364.1||4364.1||4364.1||2
1651575730000|2022-05-03 11:02:10|4363.1||4363.1||4363.1||4363.1||2
1651575740000|2022-05-03 11:02:20|4364.1||4364.1||4364.1||4364.1||0
1651575770000|2022-05-03 11:02:50|4363.1|4354.1|4363.1|4354.1|4363.1|4354.1|4363.1|4354.1|11
1651575790000|2022-05-03 11:03:10||4353.1||4353.1||4353.1||4353.1|0
1651575800000|2022-05-03 11:03:20||4354.1||4354.1||4354.1||4354.1|0
1651575910000|2022-05-03 11:05:10|4364.1||4364.1||4364.1||4364.1||0
1651575920000|2022-05-03 11:05:20|4365.1||4365.1||4365.1||4365.1||0
1651575930000|2022-05-03 11:05:30|4364.1||4365.1||4365.1||4364.1||0
1651575940000|2022-05-03 11:05:40|4364.1||4365.1||4365.1||4364.1||0
1651575950000|2022-05-03 11:05:50|4364.1||4363.1||4364.1||4363.1||0
1651575960000|2022-05-03 11:06:00|4364.1|4355.1|4364.1|4355.1|4364.1|4355.1|4363.1|4355.1|0
1651575970000|2022-05-03 11:06:10|4363.1|4354.1|4363.1|4354.1|4363.1|4354.1|4363.1|4354.1|0
1651575980000|2022-05-03 11:06:20||4353.1||4353.1||4353.1||4353.1|3
1651576010000|2022-05-03 11:06:50|4364.1|4354.1|4364.1|4354.1|4364.1|4354.1|4364.1|4354.1|0
1651576020000|2022-05-03 11:07:00|4363.1||4363.1||4363.1||4363.1||0
1651576030000|2022-05-03 11:07:10||4353.1||4353.1||4353.1||4353.1|0
1651576040000|2022-05-03 11:07:20||4354.1||4354.1||4354.1||4354.1|0
1651576050000|2022-05-03 11:07:30|4364.1||4364.1||4364.1||4364.1||0
1651576060000|2022-05-03 11:07:40|4363.1||4363.1||4363.1||4363.1||0
1651576070000|2022-05-03 11:07:50|4364.1||4364.1||4364.1||4364.1||0
1651576080000|2022-05-03 11:08:00|4363.1||4363.1||4363.1||4363.1||0
1651576100000|2022-05-03 11:08:20||4353.1||4353.1||4353.1||4353.1|0
1651576230000|2022-05-03 11:10:30|4364.1|4354.1|4364.1|4355.1|4364.1|4355.1|4364.1|4354.1|0
1651576240000|2022-05-03 11:10:40|4365.1||4365.1||4365.1||4365.1||0
1651576320000|2022-05-03 11:12:00|4364.1|4354.1|4363.1|4354.1|4364.1|4354.1|4363.1|4354.1|0
1651576330000|2022-05-03 11:12:10||4353.1||4353.1||4353.1||4353.1|0
1651576400000|2022-05-03 11:13:20|4364.1||4364.1||4364.1||4364.1||0
1651576410000|2022-05-03 11:13:30|4365.1||4365.1||4365.1||4365.1||0
1651576420000|2022-05-03 11:13:40||4354.1||4355.1||4355.1||4354.1|0
1651576480000|2022-05-03 11:14:40|4366.1||4366.1||4366.1||4366.1||0
1651576550000|2022-05-03 11:15:50|4368.1|4356.1|4369.1|4359.1|4369.1|4359.1|4368.1|4356.1|5
1651576560000|2022-05-03 11:16:00|4368.1|4358.1|4368.1|4358.1|4368.1|4358.1|4368.1|4358.1|0
1651576580000|2022-05-03 11:16:20||4359.1||4359.1||4359.1||4359.1|0
1651576590000|2022-05-03 11:16:30||4357.1||4359.1||4359.1||4357.1|0
1651576610000|2022-05-03 11:16:50||4358.1||4359.1||4359.1||4358.1|0
1651576620000|2022-05-03 11:17:00|4367.1|4358.1|4367.1|4357.1|4367.1|4359.1|4367.1|4357.1|0
1651576630000|2022-05-03 11:17:10|4366.1|4358.1|4368.1|4359.1|4368.1|4359.1|4366.1|4358.1|0
1651576640000|2022-05-03 11:17:20|4366.1|4358.1|4367.1|4358.1|4367.1|4358.1|4366.1|4357.1|0
1651576650000|2022-05-03 11:17:30|4368.1|4359.1|4369.1|4360.1|4369.1|4360.1|4368.1|4359.1|2
1651576680000|2022-05-03 11:18:00|4368.1|4359.1|4369.1|4359.1|4369.1|4359.1|4368.1|4359.1|0
1651576690000|2022-05-03 11:18:10||4360.1||4360.1||4360.1||4360.1|0
1651576700000|2022-05-03 11:18:20|4368.1|4359.1|4369.1|4359.1|4369.1|4359.1|4368.1|4359.1|0
1651576710000|2022-05-03 11:18:30|4368.1|4360.1|4369.1|4360.1|4369.1|4360.1|4368.1|4360.1|0
1651576730000|2022-05-03 11:18:50|4368.1|4359.1|4368.1|4359.1|4368.1|4359.1|4368.1|4359.1|0
1651576740000|2022-05-03 11:19:00|4369.1|4360.1|4370.1|4361.1|4370.1|4361.1|4369.1|4360.1|0
1651576760000|2022-05-03 11:19:20|4371.1||4371.1||4371.1||4371.1||0
1651576770000|2022-05-03 11:19:30||4360.1||4360.1||4360.1||4360.1|0
1651576800000|2022-05-03 11:20:00||4361.1||4360.1||4361.1||4360.1|0
1651576840000|2022-05-03 11:20:40||4361.1||4361.1||4361.1||4361.1|0
1651576900000|2022-05-03 11:21:40|4370.1||4371.1||4371.1||4370.1||0
1651576910000|2022-05-03 11:21:50|4370.1||4370.1||4371.1||4370.1||0
1651577020000|2022-05-03 11:23:40||4362.1||4362.1||4362.1||4362.1|0
1651577050000|2022-05-03 11:24:10|4369.1||4371.1||4371.1||4369.1||1
1651577110000|2022-05-03 11:25:10|4373.1||4373.1||4373.1||4373.1||1
1651577230000|2022-05-03 11:27:10|4376.1||4376.1||4376.1||4376.1||1
1651577250000|2022-05-03 11:27:30|4377.1|4363.1|4377.1|4364.1|4377.1|4364.1|4377.1|4363.1|0
1651577260000|2022-05-03 11:27:40|4376.1||4377.1||4377.1||4376.1||0
1651577280000|2022-05-03 11:28:00|4378.1||4376.1||4378.1||4376.1||0
1651577300000|2022-05-03 11:28:20|4377.1||4376.1||4377.1||4376.1||0
1651577310000|2022-05-03 11:28:30|4377.1||4377.1||4377.1||4377.1||0
1651577330000|2022-05-03 11:28:50|4376.1||4378.1||4378.1||4376.1||0
1651577340000|2022-05-03 11:29:00|4379.1||4379.1||4379.1||4378.1||0
1651577350000|2022-05-03 11:29:10|4378.1||4379.1||4379.1||4378.1||0
1651577370000|2022-05-03 11:29:30|4378.1||4379.1||4379.1||4378.1||0
1651577380000|2022-05-03 11:29:40|4378.1||4379.1||4379.1||4378.1||0
1651577390000|2022-05-03 11:29:50|4378.1||4379.1||4379.1||4378.1||0
1651577400000|2022-05-03 11:30:00|4378.1||4379.1||4379.1||4378.1||0
1651577450000|2022-05-03 11:30:50|4378.1||4378.1||4379.1||4378.1||0
1651577460000|2022-05-03 11:31:00|4379.1||4379.1||4379.1||4379.1||0
1651577470000|2022-05-03 11:31:10|4378.1||4379.1||4379.1||4378.1||0
1651577540000|2022-05-03 11:32:20|4378.1||4379.1||4379.1||4378.1||0
1651577610000|2022-05-03 11:33:30|4378.1||4378.1||4378.1||4377.1||0
1651577620000|2022-05-03 11:33:40|4377.1||4377.1||4378.1||4377.1||0
1651577640000|2022-05-03 11:34:00|4376.1||4376.1||4377.1||4376.1||0
1651577650000|2022-05-03 11:34:10|4377.1||4377.1||4377.1||4376.1||0
1651577660000|2022-05-03 11:34:20|4376.1||4377.1||4377.1||4376.1||0
1651577670000|2022-05-03 11:34:30|4376.1||4373.1||4377.1||4373.1||0
1651577680000|2022-05-03 11:34:40|4375.1||4376.1||4376.1||4375.1||0
1651577690000|2022-05-03 11:34:50|4377.1||4376.1||4377.1||4376.1||0
1651577700000|2022-05-03 11:35:00|4377.1||4377.1||4377.1||4376.1||0
1651577710000|2022-05-03 11:35:10|4376.1||4377.1||4377.1||4376.1||0
1651577720000|2022-05-03 11:35:20|4376.1||4376.1||4377.1||4376.1||0
1651577770000|2022-05-03 11:36:10|4375.1||4375.1||4375.1||4375.1||0
1651577870000|2022-05-03 11:37:50||4365.1||4365.1||4365.1||4365.1|0
1651578070000|2022-05-03 11:41:10||4366.1||4366.1||4366.1||4366.1|0
1651578240000|2022-05-03 11:44:00|4376.1||4377.1||4377.1||4376.1||0
1651578270000|2022-05-03 11:44:30|4376.1||4376.1||4376.1||4376.1||0
1651578300000|2022-05-03 11:45:00|4377.1||4376.1||4377.1||4376.1||0
1651578310000|2022-05-03 11:45:10|4377.1||4376.1||4377.1||4376.1||0
1651578330000|2022-05-03 11:45:30|4375.1||4376.1||4376.1||4375.1||0
1651578360000|2022-05-03 11:46:00|4375.1||4374.1||4375.1||4374.1||0
1651578370000|2022-05-03 11:46:10|4375.1||4373.1||4375.1||4373.1||0
1651578380000|2022-05-03 11:46:20|4375.1||4374.1||4375.1||4374.1||0
1651578390000|2022-05-03 11:46:30|4375.1||4375.1||4375.1||4375.1||0
1651578400000|2022-05-03 11:46:40|4374.1||4374.1||4374.1||4374.1||0
1651578410000|2022-05-03 11:46:50|4376.1||4376.1||4376.1||4376.1||1
1651578420000|2022-05-03 11:47:00|4377.1||4377.1||4377.1||4376.1||0
1651578520000|2022-05-03 11:48:40|4375.1|4362.1|4373.1|4362.1|4375.1|4362.1|4373.1|4362.1|3
1651578530000|2022-05-03 11:48:50|4374.1||4375.1||4375.1||4374.1||0
1651578540000|2022-05-03 11:49:00|4376.1||4377.1||4377.1||4376.1||0
1651578580000|2022-05-03 11:49:40|4376.1||4376.1||4376.1||4376.1||0
1651578590000|2022-05-03 11:49:50|4377.1||4377.1||4377.1||4377.1||0
1651578660000|2022-05-03 11:51:00|4376.1||4376.1||4376.1||4376.1||0
1651578690000|2022-05-03 11:51:30|4377.1||4377.1||4377.1||4377.1||0
1651578740000|2022-05-03 11:52:20||4365.1||4365.1||4365.1||4365.1|0
1651578750000|2022-05-03 11:52:30|4376.1||4376.1||4376.1||4376.1||0
1651578780000|2022-05-03 11:53:00|4377.1||4377.1||4377.1||4377.1||0
1651578810000|2022-05-03 11:53:30|4378.1|4366.1|4379.1|4366.1|4379.1|4366.1|4378.1|4366.1|0
1651578930000|2022-05-03 11:55:30|4382.1|4367.1|4383.1|4369.1|4383.1|4369.1|4382.1|4367.1|1
1651579000000|2022-05-03 11:56:40|4382.1||4382.1||4382.1||4382.1||0
1651579010000|2022-05-03 11:56:50|4383.1||4382.1||4383.1||4382.1||0
1651579020000|2022-05-03 11:57:00|4383.1||4383.1||4383.1||4383.1||0
1651579050000|2022-05-03 11:57:30|4382.1||4383.1||4383.1||4382.1||0
1651579060000|2022-05-03 11:57:40|4382.1||4382.1||4383.1||4382.1||0
1651579070000|2022-05-03 11:57:50|4383.1||4382.1||4383.1||4382.1||0
1651579080000|2022-05-03 11:58:00|4381.1||4381.1||4381.1||4381.1||0
1651579100000|2022-05-03 11:58:20|4382.1||4382.1||4382.1||4382.1||0
1651579200000|2022-05-03 12:00:00|4383.1||4383.1||4383.1||4383.1||0
1651579220000|2022-05-03 12:00:20|4382.1||4383.1||4383.1||4382.1||0
1651579240000|2022-05-03 12:00:40|4382.1||4382.1||4382.1||4382.1||0
1651579250000|2022-05-03 12:00:50|4383.1||4383.1||4383.1||4383.1||0
1651579370000|2022-05-03 12:02:50|4387.1||4387.1||4387.1||4387.1||1
1651579390000|2022-05-03 12:03:10||4370.1||4372.1||4372.1||4370.1|0
1651579400000|2022-05-03 12:03:20|4388.1|4377.1|4388.1|4377.1|4388.1|4377.1|4388.1|4377.1|0
1651579430000|2022-05-03 12:03:50|4387.1|4374.1|4386.1|4374.1|4387.1|4377.1|4386.1|4374.1|6
1651579460000|2022-05-03 12:04:20|4385.1||4385.1||4385.1||4385.1||0
1651579510000|2022-05-03 12:05:10|4384.1||4384.1||4384.1||4384.1||0
1651579520000|2022-05-03 12:05:20|4383.1|4373.1|4383.1|4373.1|4383.1|4373.1|4383.1|4373.1|0
1651579580000|2022-05-03 12:06:20|4382.1||4381.1||4382.1||4381.1||0
1651579590000|2022-05-03 12:06:30||4371.1||4371.1||4371.1||4371.1|1
1651579630000|2022-05-03 12:07:10|4383.1|4372.1|4383.1|4372.1|4383.1|4372.1|4383.1|4371.1|0
1651579650000|2022-05-03 12:07:30||4371.1||4372.1||4372.1||4371.1|6
1651579660000|2022-05-03 12:07:40|4384.1||4383.1||4384.1||4383.1||0
1651579670000|2022-05-03 12:07:50||4371.1||4372.1||4372.1||4371.1|0
1651579680000|2022-05-03 12:08:00|4384.1|4371.1|4383.1|4371.1|4384.1|4372.1|4383.1|4371.1|0
1651579700000|2022-05-03 12:08:20|4384.1|4372.1|4384.1|4372.1|4384.1|4372.1|4384.1|4372.1|0
1651579710000|2022-05-03 12:08:30|4385.1||4387.1||4387.1||4385.1||0
1651579720000|2022-05-03 12:08:40|4386.1||4385.1||4386.1||4385.1||0
1651579730000|2022-05-03 12:08:50|4384.1||4384.1||4384.1||4384.1||0
1651579770000|2022-05-03 12:09:30|4386.1||4386.1||4386.1||4386.1||0
1651579780000|2022-05-03 12:09:40|4385.1||4385.1||4385.1||4385.1||0
1651579810000|2022-05-03 12:10:10|4384.1||4383.1||4384.1||4383.1||0
1651579830000|2022-05-03 12:10:30|4385.1||4385.1||4385.1||4385.1||0
1651579840000|2022-05-03 12:10:40||4373.1||4374.1||4374.1||4373.1|0
1651579860000|2022-05-03 12:11:00|4387.1||4387.1||4387.1||4387.1||0
1651579870000|2022-05-03 12:11:10||4375.1||4376.1||4376.1||4375.1|0
1651579890000|2022-05-03 12:11:30|4386.1|4375.1|4388.1|4376.1|4388.1|4376.1|4386.1|4375.1|0
1651579900000|2022-05-03 12:11:40|4389.1||4389.1||4390.1||4389.1||0
1651579910000|2022-05-03 12:11:50|4388.1||4388.1||4388.1||4388.1||0
1651579960000|2022-05-03 12:12:40|4387.1||4387.1||4387.1||4387.1||0
1651580060000|2022-05-03 12:14:20|4386.1|4375.1|4385.1|4375.1|4386.1|4375.1|4385.1|4375.1|1
1651580120000|2022-05-03 12:15:20|4387.1|4376.1|4387.1|4376.1|4387.1|4376.1|4387.1|4376.1|0
1651580140000|2022-05-03 12:15:40|4388.1||4388.1||4388.1||4388.1||0
1651580190000|2022-05-03 12:16:30|4387.1||4387.1||4387.1||4387.1||0
1651580250000|2022-05-03 12:17:30||4375.1||4375.1||4375.1||4375.1|0
1651580280000|2022-05-03 12:18:00|4386.1||4385.1||4386.1||4385.1||0
1651580290000|2022-05-03 12:18:10||4374.1||4376.1||4376.1||4374.1|0
1651580310000|2022-05-03 12:18:30|4387.1||4387.1||4387.1||4387.1||0
1651580380000|2022-05-03 12:19:40|4386.1|4375.1|4385.1|4375.1|4386.1|4375.1|4385.1|4375.1|0
1651580390000|2022-05-03 12:19:50||4376.1||4376.1||4376.1||4376.1|1
1651580400000|2022-05-03 12:20:00|4387.1||4387.1||4387.1||4387.1||0
1651580430000|2022-05-03 12:20:30||4375.1||4375.1||4375.1||4375.1|0
1651580450000|2022-05-03 12:20:50||4374.1||4374.1||4374.1||4374.1|0
1651580610000|2022-05-03 12:23:30|4386.1|4370.1|4383.1|4372.1|4386.1|4372.1|4383.1|4370.1|4
1651580630000|2022-05-03 12:23:50|4382.1||4382.1||4382.1||4382.1||0
1651580660000|2022-05-03 12:24:20|4381.1||4381.1||4381.1||4381.1||0
1651580670000|2022-05-03 12:24:30|4382.1||4381.1||4382.1||4381.1||0
1651580680000|2022-05-03 12:24:40|4382.1|4371.1|4381.1|4371.1|4382.1|4371.1|4381.1|4371.1|0
1651580710000|2022-05-03 12:25:10|4382.1||4381.1||4382.1||4381.1||0
1651580720000|2022-05-03 12:25:20|4382.1||4382.1||4382.1||4381.1||0
1651580730000|2022-05-03 12:25:30|4381.1||4381.1||4382.1||4381.1||0
1651580740000|2022-05-03 12:25:40|4382.1||4382.1||4382.1||4381.1||0
1651580750000|2022-05-03 12:25:50|4381.1||4381.1||4381.1||4381.1||0
1651580760000|2022-05-03 12:26:00|4382.1||4382.1||4382.1||4382.1||0
1651580780000|2022-05-03 12:26:20|4383.1||4385.1||4385.1||4383.1||0
1651580920000|2022-05-03 12:28:40|4384.1||4382.1||4384.1||4382.1||0
1651580990000|2022-05-03 12:29:50|4383.1||4384.1||4385.1||4383.1||0
1651581000000|2022-05-03 12:30:00|4383.1||4383.1||4383.1||4383.1||0
1651581010000|2022-05-03 12:30:10|4384.1||4384.1||4384.1||4384.1||0
1651581080000|2022-05-03 12:31:20|4383.1||4383.1||4383.1||4383.1||0
1651581140000|2022-05-03 12:32:20||4369.1||4369.1||4369.1||4369.1|0
1651581200000|2022-05-03 12:33:20|4384.1|4371.1|4384.1|4371.1|4384.1|4371.1|4384.1|4371.1|0
1651581240000|2022-05-03 12:34:00||4372.1||4373.1||4373.1||4372.1|0
1651581260000|2022-05-03 12:34:20|4383.1||4383.1||4383.1||4383.1||0
1651581330000|2022-05-03 12:35:30|4387.1|4375.1|4387.1|4375.1|4387.1|4375.1|4387.1|4373.1|2
1651581340000|2022-05-03 12:35:40||4373.1||4373.1||4373.1||4373.1|0
1651581360000|2022-05-03 12:36:00|4386.1|4374.1|4385.1|4371.1|4386.1|4375.1|4385.1|4371.1|0
1651581370000|2022-05-03 12:36:10||4373.1||4373.1||4373.1||4373.1|0
1651581380000|2022-05-03 12:36:20||4374.1||4373.1||4374.1||4373.1|0
1651581430000|2022-05-03 12:37:10||4374.1||4373.1||4374.1||4373.1|0
1651581740000|2022-05-03 12:42:20||4374.1||4373.1||4374.1||4373.1|0
1651581860000|2022-05-03 12:44:20|4388.1|4374.1|4388.1|4375.1|4388.1|4375.1|4388.1|4374.1|1
1651581880000|2022-05-03 12:44:40|4387.1||4387.1||4387.1||4387.1||0
1651581940000|2022-05-03 12:45:40|4389.1|4377.1|4389.1|4377.1|4389.1|4377.1|4389.1|4377.1|3
1651581980000|2022-05-03 12:46:20|4388.1||4388.1||4389.1||4388.1||0
1651581990000|2022-05-03 12:46:30|4389.1|4378.1|4389.1|4378.1|4389.1|4378.1|4389.1|4378.1|1
1651582020000|2022-05-03 12:47:00|4388.1||4389.1||4389.1||4388.1||0
1651582030000|2022-05-03 12:47:10|4388.1||4389.1||4389.1||4388.1||0
1651582040000|2022-05-03 12:47:20|4388.1|4377.1|4387.1|4375.1|4389.1|4377.1|4387.1|4375.1|1
1651582110000|2022-05-03 12:48:30|4388.1||4388.1||4388.1||4388.1||0
1651582130000|2022-05-03 12:48:50|4387.1||4387.1||4387.1||4387.1||0
1651582140000|2022-05-03 12:49:00|4388.1||4387.1||4388.1||4387.1||0
1651582200000|2022-05-03 12:50:00|4388.1||4387.1||4388.1||4387.1||0
1651582210000|2022-05-03 12:50:10|4388.1||4388.1||4388.1||4388.1||0
1651582220000|2022-05-03 12:50:20|4387.1||4387.1||4387.1||4387.1||0
1651582230000|2022-05-03 12:50:30|4388.1||4388.1||4388.1||4388.1||0
1651582240000|2022-05-03 12:50:40|4387.1||4387.1||4387.1||4387.1||0
1651582310000|2022-05-03 12:51:50||4376.1||4377.1||4377.1||4375.1|0
1651582340000|2022-05-03 12:52:20|4388.1||4388.1||4388.1||4388.1||0
1651582350000|2022-05-03 12:52:30|4387.1||4387.1||4387.1||4387.1||0
1651582430000|2022-05-03 12:53:50|4388.1||4388.1||4388.1||4387.1||0
1651582440000|2022-05-03 12:54:00|4387.1||4387.1||4388.1||4387.1||0
1651582450000|2022-05-03 12:54:10|4388.1||4388.1||4388.1||4387.1||0
1651582460000|2022-05-03 12:54:20||4380.1||4380.1||4380.1||4380.1|0
1651582470000|2022-05-03 12:54:30||4379.1||4381.1||4381.1||4379.1|0
1651582480000|2022-05-03 12:54:40|4387.1|4379.1|4388.1|4379.1|4388.1|4380.1|4387.1|4379.1|4
1651582500000|2022-05-03 12:55:00|4389.1||4389.1||4389.1||4389.1||0
1651582510000|2022-05-03 12:55:10|4390.1||4391.1||4391.1||4390.1||0
1651582520000|2022-05-03 12:55:20|4392.1||4392.1||4392.1||4391.1||0
1651582530000|2022-05-03 12:55:30|4391.1|4382.1|4392.1|4383.1|4392.1|4383.1|4391.1|4382.1|0
1651582540000|2022-05-03 12:55:40||4382.1||4383.1||4383.1||4382.1|0
1651582550000|2022-05-03 12:55:50||4382.1||4383.1||4383.1||4382.1|0
1651582560000|2022-05-03 12:56:00|4393.1|4384.1|4392.1|4382.1|4393.1|4384.1|4392.1|4382.1|1
1651582570000|2022-05-03 12:56:10|4391.1|4383.1|4393.1|4383.1|4393.1|4383.1|4391.1|4382.1|0
1651582580000|2022-05-03 12:56:20|4392.1|4381.1|4392.1|4382.1|4392.1|4382.1|4391.1|4381.1|0
1651582590000|2022-05-03 12:56:30|4393.1|4383.1|4393.1|4384.1|4393.1|4384.1|4393.1|4383.1|0
1651582600000|2022-05-03 12:56:40|4390.1|4382.1|4393.1|4383.1|4393.1|4383.1|4390.1|4382.1|2
1651582610000|2022-05-03 12:56:50||4384.1||4384.1||4384.1||4384.1|0
1651582620000|2022-05-03 12:57:00|4392.1|4382.1|4392.1|4382.1|4392.1|4382.1|4391.1|4381.1|1
1651582630000|2022-05-03 12:57:10|4393.1|4383.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651582640000|2022-05-03 12:57:20|4392.1|4381.1|4391.1|4381.1|4392.1|4382.1|4390.1|4381.1|0
1651582650000|2022-05-03 12:57:30|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651582660000|2022-05-03 12:57:40|4392.1|4382.1|4392.1|4382.1|4393.1|4382.1|4392.1|4382.1|0
1651582670000|2022-05-03 12:57:50|4391.1|4381.1|4392.1|4382.1|4392.1|4382.1|4390.1|4381.1|0
1651582680000|2022-05-03 12:58:00|4391.1|4381.1|4392.1|4382.1|4392.1|4382.1|4391.1|4381.1|0
1651582690000|2022-05-03 12:58:10|4393.1|4383.1|4392.1|4382.1|4393.1|4383.1|4391.1|4381.1|0
1651582700000|2022-05-03 12:58:20|4391.1|4381.1|4389.1|4381.1|4391.1|4381.1|4389.1|4381.1|0
1651582710000|2022-05-03 12:58:30|4390.1|4382.1|4390.1|4381.1|4391.1|4382.1|4390.1|4381.1|0
1651582720000|2022-05-03 12:58:40|4391.1|4382.1|4391.1|4381.1|4391.1|4382.1|4390.1|4381.1|0
1651582730000|2022-05-03 12:58:50|4390.1|4382.1|4391.1|4382.1|4391.1|4382.1|4390.1|4381.1|0
1651582740000|2022-05-03 12:59:00|4390.1|4381.1|4391.1|4381.1|4391.1|4381.1|4390.1|4381.1|0
1651582750000|2022-05-03 12:59:10|4390.1|4382.1|4390.1|4381.1|4390.1|4382.1|4390.1|4381.1|0
1651582760000|2022-05-03 12:59:20|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|0
1651582770000|2022-05-03 12:59:30|4392.1|4383.1|4392.1|4383.1|4392.1|4383.1|4391.1|4382.1|0
1651582780000|2022-05-03 12:59:40|4391.1|4382.1|4389.1|4382.1|4392.1|4383.1|4389.1|4382.1|1
1651582790000|2022-05-03 12:59:50|4391.1||4391.1||4392.1||4391.1||6
1651582810000|2022-05-03 13:00:10||4381.1||4382.1||4382.1||4381.1|0
1651582820000|2022-05-03 13:00:20||4381.1||4381.1||4382.1||4381.1|0
1651582830000|2022-05-03 13:00:30|4390.1|4382.1|4391.1|4381.1|4391.1|4382.1|4390.1|4381.1|0
1651582840000|2022-05-03 13:00:40|4390.1|4382.1|4390.1|4381.1|4391.1|4382.1|4390.1|4381.1|0
1651582850000|2022-05-03 13:00:50|4391.1|4382.1|4391.1|4381.1|4391.1|4382.1|4389.1|4381.1|0
1651582860000|2022-05-03 13:01:00|4390.1|4382.1|4391.1|4382.1|4392.1|4382.1|4390.1|4382.1|0
1651582870000|2022-05-03 13:01:10|4390.1|4381.1|4388.1|4379.1|4391.1|4382.1|4388.1|4379.1|1
1651582880000|2022-05-03 13:01:20|4389.1||4387.1||4389.1||4387.1||0
1651582890000|2022-05-03 13:01:30|4388.1|4380.1|4389.1|4379.1|4390.1|4380.1|4388.1|4379.1|1
1651582900000|2022-05-03 13:01:40|4390.1||4390.1||4390.1||4389.1||0
1651582910000|2022-05-03 13:01:50|4389.1||4389.1||4390.1||4388.1||0
1651582920000|2022-05-03 13:02:00|4388.1||4389.1||4389.1||4387.1||0
1651582930000|2022-05-03 13:02:10|4388.1|4380.1|4389.1|4379.1|4389.1|4380.1|4388.1|4379.1|0
1651582940000|2022-05-03 13:02:20|4390.1|4380.1|4389.1|4379.1|4390.1|4380.1|4389.1|4379.1|0
1651582950000|2022-05-03 13:02:30|4388.1||4389.1||4389.1||4388.1||0
1651582960000|2022-05-03 13:02:40|4388.1||4389.1||4389.1||4388.1||0
1651582970000|2022-05-03 13:02:50|4390.1|4380.1|4389.1|4379.1|4390.1|4380.1|4388.1|4379.1|0
1651582980000|2022-05-03 13:03:00|4388.1||4388.1||4389.1||4388.1||0
1651582990000|2022-05-03 13:03:10|4390.1||4388.1||4390.1||4388.1||0
1651583010000|2022-05-03 13:03:30|4389.1||4389.1||4389.1||4389.1||0
1651583020000|2022-05-03 13:03:40|4390.1||4388.1||4390.1||4388.1||0
1651583030000|2022-05-03 13:03:50|4389.1|4380.1|4389.1|4380.1|4389.1|4380.1|4389.1|4380.1|0
1651583040000|2022-05-03 13:04:00|4388.1|4379.1|4388.1|4379.1|4388.1|4379.1|4388.1|4379.1|0
1651583050000|2022-05-03 13:04:10|4389.1||4389.1||4389.1||4389.1||0
1651583060000|2022-05-03 13:04:20|4388.1|4380.1|4389.1|4379.1|4389.1|4380.1|4388.1|4379.1|0
1651583080000|2022-05-03 13:04:40|4390.1|4382.1|4389.1|4379.1|4390.1|4382.1|4389.1|4379.1|3
1651583090000|2022-05-03 13:04:50|4390.1||4390.1||4390.1||4389.1||0
1651583100000|2022-05-03 13:05:00|4392.1|4383.1|4392.1|4382.1|4392.1|4383.1|4391.1|4381.1|2
1651583110000|2022-05-03 13:05:10|4391.1||4392.1||4392.1||4391.1||0
1651583120000|2022-05-03 13:05:20|4393.1|4383.1|4393.1|4383.1|4393.1|4383.1|4393.1|4383.1|0
1651583130000|2022-05-03 13:05:30||4384.1||4383.1||4384.1||4383.1|0
1651583140000|2022-05-03 13:05:40|4392.1||4392.1||4392.1||4392.1||0
1651583150000|2022-05-03 13:05:50|4390.1||4392.1||4392.1||4390.1||0
1651583160000|2022-05-03 13:06:00|4391.1|4384.1|4393.1|4384.1|4393.1|4384.1|4391.1|4383.1|0
1651583170000|2022-05-03 13:06:10|4392.1|4383.1|4393.1|4384.1|4393.1|4384.1|4390.1|4383.1|7
1651583200000|2022-05-03 13:06:40||4385.1||4385.1||4385.1||4384.1|0
1651583220000|2022-05-03 13:07:00|4395.1|4386.1|4396.1|4387.1|4396.1|4387.1|4395.1|4386.1|3
1651583230000|2022-05-03 13:07:10|4395.1|4386.1|4396.1|4387.1|4396.1|4388.1|4395.1|4386.1|0
1651583240000|2022-05-03 13:07:20|4395.1|4386.1|4395.1|4386.1|4396.1|4388.1|4395.1|4386.1|0
1651583250000|2022-05-03 13:07:30|4394.1||4395.1||4395.1||4394.1||0
1651583260000|2022-05-03 13:07:40|4394.1|4385.1|4393.1|4383.1|4394.1|4385.1|4392.1|4383.1|3
1651583270000|2022-05-03 13:07:50|4392.1||4394.1||4394.1||4392.1||0
1651583280000|2022-05-03 13:08:00|4395.1|4384.1|4395.1|4385.1|4395.1|4385.1|4395.1|4384.1|0
1651583290000|2022-05-03 13:08:10|4396.1||4395.1||4396.1||4395.1||0
1651583300000|2022-05-03 13:08:20|4396.1|4386.1|4396.1|4386.1|4396.1|4386.1|4396.1|4386.1|0
1651583310000|2022-05-03 13:08:30|4394.1|4387.1|4394.1|4386.1|4394.1|4387.1|4394.1|4386.1|1
1651583320000|2022-05-03 13:08:40|4395.1|4383.1|4395.1|4384.1|4395.1|4385.1|4393.1|4383.1|6
1651583330000|2022-05-03 13:08:50|4394.1||4395.1||4395.1||4394.1||0
1651583340000|2022-05-03 13:09:00|4394.1|4383.1|4396.1|4384.1|4396.1|4384.1|4394.1|4383.1|0
1651583350000|2022-05-03 13:09:10|4395.1||4394.1||4395.1||4394.1||0
1651583360000|2022-05-03 13:09:20|4395.1||4395.1||4395.1||4395.1||0
1651583370000|2022-05-03 13:09:30||4386.1||4386.1||4386.1||4386.1|0
1651583380000|2022-05-03 13:09:40|4396.1|4387.1|4398.1|4388.1|4399.1|4388.1|4396.1|4387.1|1
1651583390000|2022-05-03 13:09:50||4387.1||4386.1||4388.1||4386.1|0
1651583400000|2022-05-03 13:10:00|4397.1|4391.1|4396.1|4386.1|4397.1|4391.1|4396.1|4385.1|4
1651583410000|2022-05-03 13:10:10|4397.1|4385.1|4398.1|4386.1|4398.1|4387.1|4397.1|4385.1|0
1651583430000|2022-05-03 13:10:30||4384.1||4386.1||4386.1||4384.1|0
1651583440000|2022-05-03 13:10:40||4384.1||4386.1||4386.1||4384.1|0
1651583450000|2022-05-03 13:10:50||4385.1||4384.1||4385.1||4384.1|0
1651583470000|2022-05-03 13:11:10||4383.1||4386.1||4386.1||4383.1|0
1651583480000|2022-05-03 13:11:20||4387.1||4387.1||4387.1||4386.1|0
1651583490000|2022-05-03 13:11:30||4386.1||4386.1||4386.1||4386.1|0
1651583500000|2022-05-03 13:11:40||4387.1||4386.1||4387.1||4386.1|0
1651583520000|2022-05-03 13:12:00|4400.1|4387.1|4399.1|4387.1|4400.1|4387.1|4399.1|4387.1|1
1651583530000|2022-05-03 13:12:10|4400.1|4388.1|4400.1|4388.1|4400.1|4388.1|4399.1|4388.1|0
1651583540000|2022-05-03 13:12:20|4399.1||4399.1||4399.1||4399.1||0
1651583550000|2022-05-03 13:12:30|4400.1|4389.1|4400.1|4389.1|4400.1|4389.1|4400.1|4389.1|0
1651583560000|2022-05-03 13:12:40|4399.1|4388.1|4398.1|4388.1|4399.1|4388.1|4398.1|4388.1|5
1651583570000|2022-05-03 13:12:50||4387.1||4389.1||4389.1||4387.1|0
1651583580000|2022-05-03 13:13:00||4388.1||4386.1||4388.1||4386.1|0
1651583600000|2022-05-03 13:13:20||4387.1||4386.1||4387.1||4386.1|0
1651583610000|2022-05-03 13:13:30||4387.1||4388.1||4388.1||4386.1|0
1651583620000|2022-05-03 13:13:40||4387.1||4388.1||4389.1||4387.1|0
1651583650000|2022-05-03 13:14:10||4387.1||4387.1||4387.1||4387.1|0
1651583660000|2022-05-03 13:14:20||4386.1||4386.1||4386.1||4386.1|0
1651583670000|2022-05-03 13:14:30||4387.1||4387.1||4387.1||4387.1|0
1651583680000|2022-05-03 13:14:40||4386.1||4386.1||4386.1||4386.1|0
1651583700000|2022-05-03 13:15:00||4387.1||4386.1||4387.1||4386.1|0
1651583710000|2022-05-03 13:15:10||4387.1||4386.1||4387.1||4385.1|0
1651583730000|2022-05-03 13:15:30||4387.1||4386.1||4387.1||4386.1|0
1651583770000|2022-05-03 13:16:10||4385.1||4385.1||4385.1||4384.1|0
1651583780000|2022-05-03 13:16:20||4386.1||4384.1||4386.1||4384.1|0
1651583800000|2022-05-03 13:16:40|4397.1||4393.1||4397.1||4393.1||0
1651583820000|2022-05-03 13:17:00||4383.1||4383.1||4383.1||4383.1|0
1651583830000|2022-05-03 13:17:10|4392.1||4392.1||4392.1||4392.1||0
1651583840000|2022-05-03 13:17:20|4391.1||4391.1||4391.1||4391.1||0
1651583850000|2022-05-03 13:17:30|4390.1|4382.1|4391.1|4381.1|4391.1|4382.1|4389.1|4381.1|6
1651583860000|2022-05-03 13:17:40|4392.1||4392.1||4392.1||4391.1||0
1651583870000|2022-05-03 13:17:50|4391.1|4382.1|4392.1|4382.1|4393.1|4382.1|4391.1|4382.1|1
1651583880000|2022-05-03 13:18:00|4391.1||4392.1||4392.1||4391.1||0
1651583890000|2022-05-03 13:18:10|4391.1||4392.1||4392.1||4391.1||0
1651583900000|2022-05-03 13:18:20|4393.1||4393.1||4393.1||4392.1||0
1651583910000|2022-05-03 13:18:30|4394.1|4383.1|4393.1|4383.1|4394.1|4383.1|4393.1|4383.1|0
1651583920000|2022-05-03 13:18:40|4392.1||4392.1||4392.1||4392.1||0
1651583930000|2022-05-03 13:18:50|4393.1||4393.1||4393.1||4393.1||0
1651583940000|2022-05-03 13:19:00||4382.1||4383.1||4383.1||4382.1|0
1651583960000|2022-05-03 13:19:20|4392.1|4382.1|4390.1|4382.1|4392.1|4382.1|4390.1|4382.1|0
1651583970000|2022-05-03 13:19:30||4381.1||4381.1||4381.1||4381.1|0
1651583980000|2022-05-03 13:19:40|4389.1||4390.1||4390.1||4389.1||0
1651583990000|2022-05-03 13:19:50|4391.1||4390.1||4391.1||4390.1||0
1651584000000|2022-05-03 13:20:00|4391.1||4391.1||4391.1||4391.1||0
1651584010000|2022-05-03 13:20:10|4392.1|4382.1|4390.1|4381.1|4392.1|4382.1|4390.1|4381.1|0
1651584020000|2022-05-03 13:20:20|4391.1||4391.1||4391.1||4390.1||0
1651584030000|2022-05-03 13:20:30|4390.1||4391.1||4391.1||4390.1||0
1651584050000|2022-05-03 13:20:50|4390.1|4382.1|4390.1|4382.1|4390.1|4382.1|4389.1|4382.1|0
1651584060000|2022-05-03 13:21:00|4391.1||4391.1||4391.1||4390.1||0
1651584070000|2022-05-03 13:21:10|4390.1||4392.1||4392.1||4390.1||0
1651584080000|2022-05-03 13:21:20|4391.1||4391.1||4391.1||4391.1||0
1651584100000|2022-05-03 13:21:40|4390.1||4391.1||4391.1||4390.1||0
1651584110000|2022-05-03 13:21:50|4390.1||4391.1||4391.1||4390.1||0
1651584120000|2022-05-03 13:22:00|4392.1||4392.1||4392.1||4391.1||0
1651584130000|2022-05-03 13:22:10|4391.1|4383.1|4391.1|4382.1|4392.1|4383.1|4391.1|4382.1|0
1651584140000|2022-05-03 13:22:20|4390.1|4381.1|4389.1|4381.1|4390.1|4381.1|4389.1|4381.1|5
1651584150000|2022-05-03 13:22:30|4390.1||4389.1||4390.1||4389.1||0
1651584160000|2022-05-03 13:22:40|4390.1||4390.1||4391.1||4389.1||0
1651584170000|2022-05-03 13:22:50|4389.1||4390.1||4390.1||4389.1||0
1651584180000|2022-05-03 13:23:00|4392.1|4382.1|4390.1|4382.1|4392.1|4382.1|4390.1|4382.1|0
1651584190000|2022-05-03 13:23:10|4389.1|4381.1|4389.1|4381.1|4389.1|4381.1|4388.1|4381.1|0
1651584200000|2022-05-03 13:23:20|4390.1||4390.1||4390.1||4389.1||0
1651584210000|2022-05-03 13:23:30|4391.1|4382.1|4390.1|4382.1|4391.1|4382.1|4390.1|4382.1|0
1651584220000|2022-05-03 13:23:40||4381.1||4381.1||4381.1||4381.1|0
1651584230000|2022-05-03 13:23:50|4391.1|4382.1|4391.1|4382.1|4391.1|4383.1|4390.1|4382.1|1
1651584240000|2022-05-03 13:24:00|4392.1|4383.1|4394.1|4385.1|4394.1|4385.1|4391.1|4383.1|0
1651584250000|2022-05-03 13:24:10|4393.1|4384.1|4394.1|4385.1|4394.1|4385.1|4393.1|4384.1|0
1651584260000|2022-05-03 13:24:20|4393.1||4394.1||4394.1||4393.1||0
1651584270000|2022-05-03 13:24:30|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|0
1651584280000|2022-05-03 13:24:40|4394.1|4385.1|4395.1|4386.1|4395.1|4386.1|4394.1|4385.1|0
1651584300000|2022-05-03 13:25:00||4385.1||4385.1||4386.1||4385.1|0
1651584370000|2022-05-03 13:26:10||4383.1||4382.1||4383.1||4382.1|1
1651584390000|2022-05-03 13:26:30||4383.1||4383.1||4383.1||4383.1|0
1651584420000|2022-05-03 13:27:00||4384.1||4385.1||4385.1||4384.1|0
1651584430000|2022-05-03 13:27:10||4384.1||4384.1||4384.1||4384.1|0
1651584440000|2022-05-03 13:27:20||4385.1||4385.1||4385.1||4385.1|0
1651584450000|2022-05-03 13:27:30||4384.1||4384.1||4384.1||4384.1|0
1651584460000|2022-05-03 13:27:40||4383.1||4383.1||4383.1||4383.1|0
1651584470000|2022-05-03 13:27:50||4382.1||4382.1||4382.1||4382.1|0
1651584480000|2022-05-03 13:28:00|4393.1||4391.1||4393.1||4391.1||0
1651584500000|2022-05-03 13:28:20|4392.1||4392.1||4392.1||4391.1||1
1651584510000|2022-05-03 13:28:30|4391.1||4391.1||4392.1||4391.1||0
1651584520000|2022-05-03 13:28:40|4392.1||4392.1||4392.1||4391.1||0
1651584530000|2022-05-03 13:28:50|4391.1|4383.1|4392.1|4383.1|4393.1|4383.1|4391.1|4383.1|0
1651584540000|2022-05-03 13:29:00|4393.1||4393.1||4393.1||4392.1||0
1651584550000|2022-05-03 13:29:10|4392.1|4384.1|4395.1|4384.1|4395.1|4384.1|4392.1|4383.1|0
1651584570000|2022-05-03 13:29:30||4385.1||4385.1||4385.1||4385.1|0
1651584580000|2022-05-03 13:29:40||4384.1||4384.1||4385.1||4384.1|0
1651584590000|2022-05-03 13:29:50|4394.1|4383.1|4390.1|4381.1|4394.1|4383.1|4389.1|4381.1|6
1651584600000|2022-05-03 13:30:00|4389.1|4380.1|4387.1|4372.1|4389.1|4380.1|4387.1|4371.1|7
1651584610000|2022-05-03 13:30:10|4380.1|4371.1|4380.1|4366.1|4380.1|4373.1|4380.1|4366.1|4
1651584620000|2022-05-03 13:30:20|4379.1|4367.1|4375.1|4363.1|4379.1|4367.1|4375.1|4362.1|18
1651584630000|2022-05-03 13:30:30|4367.1|4362.1|4364.1|4354.1|4367.1|4362.1|4364.1|4354.1|21
1651584640000|2022-05-03 13:30:40|4363.1|4352.1|4364.1|4354.1|4364.1|4354.1|4363.1|4352.1|3
1651584650000|2022-05-03 13:30:50|4369.1||4371.1||4371.1||4369.1||1
1651584660000|2022-05-03 13:31:00|4373.1|4361.1|4373.1|4357.1|4373.1|4361.1|4373.1|4357.1|1
1651584670000|2022-05-03 13:31:10|4372.1|4363.1|4376.1|4363.1|4376.1|4363.1|4371.1|4363.1|3
1651584680000|2022-05-03 13:31:20|4375.1|4361.1|4373.1|4361.1|4375.1|4361.1|4373.1|4361.1|0
1651584690000|2022-05-03 13:31:30|4375.1|4363.1|4375.1|4363.1|4375.1|4367.1|4372.1|4363.1|9
1651584700000|2022-05-03 13:31:40||4361.1||4361.1||4361.1||4361.1|0
1651584710000|2022-05-03 13:31:50|4376.1|4362.1|4380.1|4365.1|4380.1|4365.1|4376.1|4362.1|2
1651584720000|2022-05-03 13:32:00|4382.1|4366.1|4382.1|4367.1|4382.1|4367.1|4382.1|4366.1|0
1651584750000|2022-05-03 13:32:30|4384.1|4368.1|4381.1|4369.1|4384.1|4369.1|4381.1|4368.1|0
1651584760000|2022-05-03 13:32:40|4382.1|4367.1|4381.1|4365.1|4382.1|4367.1|4381.1|4365.1|0
1651584770000|2022-05-03 13:32:50|4380.1|4366.1|4381.1|4367.1|4381.1|4367.1|4379.1|4366.1|0
1651584780000|2022-05-03 13:33:00|4382.1|4363.1|4378.1|4361.1|4385.1|4363.1|4375.1|4361.1|3
1651584790000|2022-05-03 13:33:10|4380.1|4362.1|4378.1|4365.1|4382.1|4365.1|4378.1|4362.1|0
1651584800000|2022-05-03 13:33:20|4379.1||4380.1||4380.1||4377.1||0
1651584810000|2022-05-03 13:33:30|4381.1|4367.1|4386.1|4371.1|4386.1|4371.1|4380.1|4367.1|0
1651584820000|2022-05-03 13:33:40|4389.1|4373.1|4393.1|4375.1|4393.1|4375.1|4389.1|4373.1|1
1651584830000|2022-05-03 13:33:50|4397.1|4376.1|4398.1|4381.1|4398.1|4381.1|4397.1|4376.1|5
1651584840000|2022-05-03 13:34:00|4399.1|4382.1|4407.1|4386.1|4407.1|4386.1|4399.1|4382.1|1
1651584850000|2022-05-03 13:34:10|4415.1|4389.1|4415.1|4402.1|4421.1|4402.1|4408.1|4389.1|10
1651584860000|2022-05-03 13:34:20|4421.1|4404.1|4416.1|4404.1|4421.1|4404.1|4416.1|4402.1|3
1651584870000|2022-05-03 13:34:30|4421.1|4402.1|4415.1|4402.1|4421.1|4403.1|4415.1|4402.1|2
1651584890000|2022-05-03 13:34:50|4414.1|4397.1|4409.1|4392.1|4414.1|4397.1|4409.1|4392.1|1
1651584900000|2022-05-03 13:35:00|4408.1|4391.1|4402.1|4387.1|4408.1|4397.1|4402.1|4387.1|5
1651584910000|2022-05-03 13:35:10|4401.1|4385.1|4398.1|4383.1|4401.1|4385.1|4398.1|4382.1|1
1651584920000|2022-05-03 13:35:20||4384.1||4381.1||4384.1||4379.1|0
1651584930000|2022-05-03 13:35:30|4403.1|4382.1|4402.1|4387.1|4403.1|4387.1|4402.1|4382.1|1
1651584940000|2022-05-03 13:35:40|4404.1|4388.1|4411.1|4397.1|4413.1|4400.1|4404.1|4388.1|2
1651584950000|2022-05-03 13:35:50|4412.1||4414.1||4415.1||4412.1||0
1651584960000|2022-05-03 13:36:00|4413.1||4411.1||4413.1||4411.1||0
1651584970000|2022-05-03 13:36:10|4413.1||4416.1||4419.1||4412.1||2
1651584980000|2022-05-03 13:36:20|4417.1|4398.1|4425.1|4411.1|4425.1|4411.1|4417.1|4398.1|0
1651584990000|2022-05-03 13:36:30|4423.1|4414.1|4423.1|4408.1|4423.1|4414.1|4423.1|4408.1|0
1651585000000|2022-05-03 13:36:40|4422.1|4406.1|4413.1|4399.1|4422.1|4406.1|4413.1|4399.1|0
1651585010000|2022-05-03 13:36:50|4412.1|4397.1|4415.1|4401.1|4418.1|4404.1|4411.1|4397.1|37
1651585020000|2022-05-03 13:37:00|4414.1|4399.1|4412.1|4399.1|4414.1|4399.1|4412.1|4399.1|0
1651585030000|2022-05-03 13:37:10|4411.1|4398.1|4406.1|4392.1|4411.1|4398.1|4406.1|4392.1|1
1651585040000|2022-05-03 13:37:20|4405.1||4409.1||4409.1||4402.1||1
1651585050000|2022-05-03 13:37:30|4411.1|4393.1|4410.1|4394.1|4411.1|4394.1|4410.1|4393.1|0
1651585060000|2022-05-03 13:37:40|4409.1|4396.1|4412.1|4396.1|4412.1|4396.1|4409.1|4396.1|0
1651585070000|2022-05-03 13:37:50|4411.1|4394.1|4409.1|4394.1|4411.1|4394.1|4409.1|4394.1|1
1651585080000|2022-05-03 13:38:00|4412.1||4412.1||4412.1||4412.1||0
1651585090000|2022-05-03 13:38:10|4415.1|4395.1|4414.1|4398.1|4415.1|4398.1|4414.1|4395.1|0
1651585100000|2022-05-03 13:38:20|4416.1|4399.1|4416.1|4400.1|4416.1|4400.1|4416.1|4399.1|0
1651585110000|2022-05-03 13:38:30|4415.1|4399.1|4410.1|4398.1|4415.1|4399.1|4410.1|4398.1|0
1651585120000|2022-05-03 13:38:40|4413.1||4413.1||4413.1||4413.1||0
1651585130000|2022-05-03 13:38:50|4416.1|4400.1|4411.1|4399.1|4416.1|4400.1|4411.1|4399.1|3
1651585140000|2022-05-03 13:39:00|4410.1|4398.1|4409.1|4398.1|4410.1|4398.1|4409.1|4398.1|0
1651585150000|2022-05-03 13:39:10|4408.1|4399.1|4415.1|4399.1|4415.1|4399.1|4408.1|4399.1|1
1651585160000|2022-05-03 13:39:20|4417.1|4400.1|4415.1|4400.1|4417.1|4400.1|4415.1|4400.1|1
1651585170000|2022-05-03 13:39:30|4417.1|4401.1|4419.1|4407.1|4419.1|4407.1|4417.1|4401.1|1
1651585180000|2022-05-03 13:39:40|4418.1|4404.1|4418.1|4404.1|4418.1|4404.1|4418.1|4404.1|1
1651585190000|2022-05-03 13:39:50|4417.1|4403.1|4414.1|4403.1|4417.1|4403.1|4413.1|4403.1|0
1651585200000|2022-05-03 13:40:00|4416.1|4404.1|4418.1|4404.1|4418.1|4406.1|4415.1|4403.1|3
1651585210000|2022-05-03 13:40:10|4416.1|4405.1|4410.1|4397.1|4416.1|4405.1|4410.1|4397.1|3
1651585230000|2022-05-03 13:40:30|4409.1|4398.1|4409.1|4397.1|4409.1|4398.1|4409.1|4397.1|0
1651585240000|2022-05-03 13:40:40|4407.1|4393.1|4403.1|4392.1|4407.1|4393.1|4403.1|4392.1|2
1651585250000|2022-05-03 13:40:50|4406.1|4393.1|4410.1|4395.1|4410.1|4395.1|4406.1|4393.1|2
1651585260000|2022-05-03 13:41:00|4408.1|4394.1|4404.1|4392.1|4408.1|4394.1|4404.1|4392.1|0
1651585270000|2022-05-03 13:41:10|4403.1|4387.1|4399.1|4386.1|4403.1|4387.1|4399.1|4386.1|1
1651585280000|2022-05-03 13:41:20|4398.1||4398.1||4398.1||4398.1||0
1651585290000|2022-05-03 13:41:30|4399.1|4388.1|4404.1|4388.1|4404.1|4390.1|4399.1|4388.1|0
1651585300000|2022-05-03 13:41:40|4403.1|4386.1|4400.1|4386.1|4403.1|4386.1|4400.1|4386.1|0
1651585310000|2022-05-03 13:41:50|4399.1|4382.1|4393.1|4382.1|4399.1|4382.1|4393.1|4382.1|1
1651585320000|2022-05-03 13:42:00|4394.1|4383.1|4398.1|4384.1|4401.1|4384.1|4393.1|4383.1|4
1651585330000|2022-05-03 13:42:10|4400.1|4388.1|4401.1|4389.1|4401.1|4391.1|4398.1|4388.1|1
1651585340000|2022-05-03 13:42:20|4403.1|4390.1|4403.1|4391.1|4403.1|4391.1|4403.1|4390.1|0
1651585350000|2022-05-03 13:42:30|4404.1|4392.1|4396.1|4383.1|4404.1|4392.1|4393.1|4383.1|6
1651585360000|2022-05-03 13:42:40|4393.1|4382.1|4398.1|4384.1|4398.1|4384.1|4392.1|4382.1|0
1651585370000|2022-05-03 13:42:50|4399.1||4399.1||4402.1||4399.1||0
1651585380000|2022-05-03 13:43:00|4398.1|4383.1|4398.1|4383.1|4398.1|4383.1|4398.1|4383.1|0
1651585390000|2022-05-03 13:43:10|4393.1|4384.1|4394.1|4382.1|4394.1|4388.1|4392.1|4382.1|3
1651585400000|2022-05-03 13:43:20|4395.1|4383.1|4395.1|4383.1|4395.1|4383.1|4393.1|4380.1|0
1651585410000|2022-05-03 13:43:30|4396.1|4384.1|4397.1|4384.1|4398.1|4384.1|4396.1|4382.1|0
1651585420000|2022-05-03 13:43:40|4396.1|4383.1|4396.1|4382.1|4396.1|4383.1|4396.1|4382.1|0
1651585430000|2022-05-03 13:43:50|4394.1|4383.1|4392.1|4380.1|4394.1|4383.1|4392.1|4379.1|0
1651585440000|2022-05-03 13:44:00|4391.1|4378.1|4392.1|4380.1|4392.1|4380.1|4385.1|4375.1|8
1651585450000|2022-05-03 13:44:10|4391.1|4379.1|4389.1|4377.1|4391.1|4379.1|4389.1|4377.1|0
1651585460000|2022-05-03 13:44:20|4388.1|4376.1|4386.1|4375.1|4388.1|4376.1|4386.1|4373.1|0
1651585470000|2022-05-03 13:44:30|4387.1|4373.1|4384.1|4374.1|4387.1|4374.1|4384.1|4373.1|0
1651585480000|2022-05-03 13:44:40|4383.1|4375.1|4381.1|4372.1|4383.1|4375.1|4381.1|4371.1|1
1651585490000|2022-05-03 13:44:50|4380.1|4369.1|4379.1|4369.1|4380.1|4370.1|4379.1|4368.1|2
1651585500000|2022-05-03 13:45:00|4378.1|4366.1|4375.1|4366.1|4378.1|4367.1|4373.1|4366.1|7
1651585510000|2022-05-03 13:45:10|4377.1|4367.1|4378.1|4367.1|4378.1|4367.1|4375.1|4367.1|0
1651585520000|2022-05-03 13:45:20|4377.1|4369.1|4381.1|4366.1|4381.1|4370.1|4376.1|4366.1|1
1651585530000|2022-05-03 13:45:30|4376.1|4367.1|4378.1|4368.1|4381.1|4371.1|4376.1|4367.1|3
1651585540000|2022-05-03 13:45:40|4377.1|4367.1|4373.1|4364.1|4379.1|4367.1|4373.1|4363.1|2
1651585550000|2022-05-03 13:45:50|4372.1|4362.1|4368.1|4357.1|4372.1|4362.1|4367.1|4356.1|14
1651585560000|2022-05-03 13:46:00|4367.1|4358.1|4368.1|4358.1|4368.1|4358.1|4366.1|4358.1|2
1651585570000|2022-05-03 13:46:10|4367.1|4356.1|4365.1|4356.1|4367.1|4357.1|4365.1|4356.1|3
1651585580000|2022-05-03 13:46:20|4364.1|4355.1|4367.1|4358.1|4367.1|4358.1|4363.1|4355.1|16
1651585590000|2022-05-03 13:46:30|4368.1|4359.1|4369.1|4357.1|4369.1|4360.1|4368.1|4356.1|2
1651585600000|2022-05-03 13:46:40|4371.1|4358.1|4371.1|4361.1|4371.1|4361.1|4371.1|4357.1|1
1651585620000|2022-05-03 13:47:00|4375.1||4375.1||4375.1||4375.1||1
1651585630000|2022-05-03 13:47:10||4362.1||4363.1||4363.1||4362.1|0
1651585640000|2022-05-03 13:47:20|4381.1|4364.1|4381.1|4367.1|4381.1|4367.1|4381.1|4364.1|2
1651585680000|2022-05-03 13:48:00|4376.1|4366.1|4375.1|4360.1|4376.1|4366.1|4375.1|4359.1|3
1651585690000|2022-05-03 13:48:10|4374.1|4359.1|4373.1|4360.1|4374.1|4361.1|4369.1|4356.1|3
1651585700000|2022-05-03 13:48:20|4374.1|4361.1|4371.1|4358.1|4374.1|4361.1|4371.1|4358.1|0
1651585710000|2022-05-03 13:48:30|4370.1|4357.1|4364.1|4354.1|4370.1|4357.1|4364.1|4354.1|1
1651585720000|2022-05-03 13:48:40|4366.1|4355.1|4366.1|4355.1|4366.1|4355.1|4365.1|4355.1|4
1651585730000|2022-05-03 13:48:50|4365.1|4354.1|4363.1|4349.1|4365.1|4354.1|4363.1|4349.1|6
1651585740000|2022-05-03 13:49:00|4362.1|4350.1|4361.1|4349.1|4362.1|4352.1|4361.1|4349.1|0
1651585750000|2022-05-03 13:49:10|4362.1|4350.1|4361.1|4346.1|4362.1|4351.1|4361.1|4346.1|3
1651585760000|2022-05-03 13:49:20|4362.1|4347.1|4361.1|4349.1|4362.1|4349.1|4361.1|4347.1|2
1651585770000|2022-05-03 13:49:30|4362.1||4365.1||4366.1||4361.1||5
1651585780000|2022-05-03 13:49:40|4364.1||4366.1||4366.1||4364.1||0
1651585790000|2022-05-03 13:49:50|4365.1|4350.1|4365.1|4352.1|4366.1|4352.1|4363.1|4350.1|4
1651585800000|2022-05-03 13:50:00|4366.1|4350.1|4363.1|4349.1|4366.1|4350.1|4363.1|4349.1|0
1651585810000|2022-05-03 13:50:10|4365.1|4352.1|4366.1|4353.1|4366.1|4353.1|4365.1|4352.1|0
1651585830000|2022-05-03 13:50:30|4362.1|4356.1|4371.1|4359.1|4372.1|4359.1|4362.1|4356.1|8
1651585840000|2022-05-03 13:50:40|4372.1|4360.1|4371.1|4357.1|4372.1|4361.1|4371.1|4357.1|0
1651585850000|2022-05-03 13:50:50|4372.1|4358.1|4371.1|4357.1|4372.1|4359.1|4371.1|4357.1|0
1651585860000|2022-05-03 13:51:00|4370.1|4356.1|4369.1|4353.1|4370.1|4357.1|4369.1|4353.1|0
1651585890000|2022-05-03 13:51:30|4371.1||4371.1||4371.1||4371.1||0
1651585900000|2022-05-03 13:51:40|4372.1|4355.1|4372.1|4360.1|4372.1|4360.1|4372.1|4355.1|0
1651585910000|2022-05-03 13:51:50||4361.1||4361.1||4361.1||4361.1|0
1651585920000|2022-05-03 13:52:00|4377.1|4360.1|4376.1|4361.1|4377.1|4361.1|4376.1|4360.1|1
1651585930000|2022-05-03 13:52:10|4375.1|4366.1|4373.1|4360.1|4375.1|4366.1|4373.1|4360.1|1
1651585940000|2022-05-03 13:52:20||4359.1||4360.1||4361.1||4357.1|0
1651585950000|2022-05-03 13:52:30||4359.1||4358.1||4359.1||4357.1|0
1651585960000|2022-05-03 13:52:40|4372.1|4359.1|4372.1|4360.1|4372.1|4361.1|4371.1|4359.1|0
1651585970000|2022-05-03 13:52:50|4374.1|4361.1|4374.1|4361.1|4374.1|4361.1|4374.1|4361.1|2
1651585980000|2022-05-03 13:53:00|4373.1|4359.1|4373.1|4359.1|4373.1|4359.1|4373.1|4359.1|0
1651585990000|2022-05-03 13:53:10|4374.1|4360.1|4374.1|4361.1|4374.1|4361.1|4374.1|4360.1|0
1651586010000|2022-05-03 13:53:30|4377.1|4362.1|4377.1|4365.1|4377.1|4365.1|4377.1|4362.1|4
1651586020000|2022-05-03 13:53:40|4381.1||4381.1||4381.1||4381.1||1
1651586040000|2022-05-03 13:54:00|4380.1|4373.1|4383.1|4366.1|4383.1|4373.1|4380.1|4363.1|2
1651586080000|2022-05-03 13:54:40|4387.1|4372.1|4387.1|4373.1|4387.1|4375.1|4387.1|4372.1|0
1651586090000|2022-05-03 13:54:50||4374.1||4373.1||4374.1||4373.1|0
1651586130000|2022-05-03 13:55:30||4371.1||4370.1||4371.1||4369.1|0
1651586140000|2022-05-03 13:55:40||4369.1||4369.1||4369.1||4369.1|0
1651586150000|2022-05-03 13:55:50||4370.1||4369.1||4371.1||4369.1|0
1651586160000|2022-05-03 13:56:00||4368.1||4368.1||4368.1||4368.1|0
1651586170000|2022-05-03 13:56:10||4369.1||4374.1||4374.1||4366.1|0
1651586180000|2022-05-03 13:56:20|4394.1|4372.1|4396.1|4376.1|4397.1|4380.1|4394.1|4372.1|1
1651586190000|2022-05-03 13:56:30|4398.1|4385.1|4398.1|4386.1|4398.1|4388.1|4389.1|4382.1|3
1651586200000|2022-05-03 13:56:40|4402.1|4382.1|4402.1|4383.1|4402.1|4385.1|4402.1|4381.1|2
1651586210000|2022-05-03 13:56:50|4403.1|4384.1|4402.1|4385.1|4403.1|4385.1|4402.1|4383.1|0
1651586220000|2022-05-03 13:57:00|4403.1|4386.1|4403.1|4390.1|4403.1|4390.1|4403.1|4385.1|0
1651586230000|2022-05-03 13:57:10|4402.1|4387.1|4403.1|4383.1|4403.1|4392.1|4401.1|4383.1|4
1651586240000|2022-05-03 13:57:20|4405.1|4396.1|4406.1|4391.1|4406.1|4396.1|4404.1|4388.1|2
1651586250000|2022-05-03 13:57:30||4388.1||4388.1||4391.1||4386.1|0
1651586260000|2022-05-03 13:57:40|4405.1|4386.1|4406.1|4387.1|4406.1|4392.1|4405.1|4386.1|4
1651586270000|2022-05-03 13:57:50||4388.1||4388.1||4389.1||4386.1|0
1651586280000|2022-05-03 13:58:00|4407.1|4389.1|4407.1|4393.1|4407.1|4393.1|4407.1|4388.1|0
1651586290000|2022-05-03 13:58:10|4406.1|4390.1|4407.1|4386.1|4409.1|4397.1|4406.1|4386.1|2
1651586300000|2022-05-03 13:58:20|4398.1|4387.1|4399.1|4387.1|4399.1|4387.1|4398.1|4387.1|8
1651586320000|2022-05-03 13:58:40||4390.1||4390.1||4390.1||4390.1|0
1651586330000|2022-05-03 13:58:50|||||||||1
1651586340000|2022-05-03 13:59:00|4403.1|4391.1|4407.1|4394.1|4407.1|4394.1|4403.1|4391.1|2
1651586350000|2022-05-03 13:59:10||4393.1||4392.1||4397.1||4392.1|3
1651586360000|2022-05-03 13:59:20|4411.1|4391.1|4409.1|4393.1|4411.1|4393.1|4409.1|4391.1|6
1651586370000|2022-05-03 13:59:30|4411.1||4411.1||4413.1||4410.1||0
1651586380000|2022-05-03 13:59:40|4410.1||4410.1||4411.1||4410.1||0
1651586390000|2022-05-03 13:59:50||4397.1||4397.1||4397.1||4397.1|0
1651586400000|2022-05-03 14:00:00||4396.1||4400.1||4401.1||4396.1|0
1651586410000|2022-05-03 14:00:10|4413.1|4401.1|4415.1|4406.1|4416.1|4406.1|4413.1|4401.1|1
1651586420000|2022-05-03 14:00:20|4416.1|4407.1|4416.1|4406.1|4416.1|4409.1|4416.1|4406.1|11
1651586430000|2022-05-03 14:00:30|4417.1|4408.1|4415.1|4406.1|4417.1|4408.1|4415.1|4406.1|7
1651586440000|2022-05-03 14:00:40|4417.1||4417.1||4417.1||4414.1||1
1651586460000|2022-05-03 14:01:00|4422.1|4408.1|4425.1|4410.1|4425.1|4410.1|4422.1|4408.1|9
1651586470000|2022-05-03 14:01:10|4424.1|4412.1|4423.1|4408.1|4424.1|4412.1|4422.1|4408.1|3
1651586480000|2022-05-03 14:01:20|4425.1||4425.1||4425.1||4425.1||0
1651586490000|2022-05-03 14:01:30|4424.1|4407.1|4420.1|4406.1|4424.1|4407.1|4420.1|4406.1|0
1651586510000|2022-05-03 14:01:50|4419.1|4405.1|4420.1|4405.1|4420.1|4405.1|4418.1|4404.1|6
1651586520000|2022-05-03 14:02:00|4418.1|4404.1|4418.1|4404.1|4418.1|4404.1|4418.1|4404.1|0
1651586540000|2022-05-03 14:02:20|4416.1|4406.1|4416.1|4406.1|4416.1|4406.1|4416.1|4406.1|0
1651586550000|2022-05-03 14:02:30||4404.1||4405.1||4405.1||4404.1|0
1651586570000|2022-05-03 14:02:50|4411.1|4404.1|4415.1|4403.1|4415.1|4404.1|4411.1|4400.1|9
1651586580000|2022-05-03 14:03:00|4414.1|4402.1|4414.1|4402.1|4414.1|4402.1|4414.1|4402.1|0
1651586590000|2022-05-03 14:03:10|4412.1|4400.1|4412.1|4401.1|4412.1|4401.1|4412.1|4400.1|5
1651586610000|2022-05-03 14:03:30|4414.1|4402.1|4415.1|4406.1|4416.1|4407.1|4414.1|4402.1|4
1651586620000|2022-05-03 14:03:40|4416.1|4405.1|4416.1|4405.1|4416.1|4405.1|4414.1|4405.1|3
1651586630000|2022-05-03 14:03:50|4415.1|4404.1|4415.1|4404.1|4416.1|4404.1|4414.1|4404.1|0
1651586640000|2022-05-03 14:04:00|4416.1|4405.1|4414.1|4404.1|4416.1|4405.1|4414.1|4404.1|0
1651586650000|2022-05-03 14:04:10|4416.1|4403.1|4413.1|4403.1|4416.1|4403.1|4413.1|4403.1|1
1651586680000|2022-05-03 14:04:40|4415.1|4404.1|4412.1|4401.1|4415.1|4405.1|4411.1|4398.1|8
1651586690000|2022-05-03 14:04:50|4411.1|4400.1|4410.1|4399.1|4412.1|4400.1|4410.1|4398.1|5
1651586700000|2022-05-03 14:05:00|4411.1|4398.1|4412.1|4402.1|4413.1|4402.1|4411.1|4398.1|3
1651586710000|2022-05-03 14:05:10|4413.1|4400.1|4410.1|4398.1|4413.1|4400.1|4409.1|4398.1|0
1651586720000|2022-05-03 14:05:20|4411.1||4408.1||4411.1||4408.1||0
1651586730000|2022-05-03 14:05:30|4410.1||4408.1||4411.1||4408.1||0
1651586740000|2022-05-03 14:05:40|4409.1||4408.1||4411.1||4408.1||0
1651586750000|2022-05-03 14:05:50|4407.1||4406.1||4409.1||4406.1||0
1651586760000|2022-05-03 14:06:00|4405.1|4396.1|4406.1|4396.1|4406.1|4396.1|4405.1|4396.1|1
1651586770000|2022-05-03 14:06:10|4405.1||4405.1||4408.1||4404.1||9
1651586780000|2022-05-03 14:06:20|4407.1||4406.1||4407.1||4406.1||0
1651586790000|2022-05-03 14:06:30|4405.1||4405.1||4405.1||4405.1||0
1651586800000|2022-05-03 14:06:40|4406.1|4394.1|4402.1|4394.1|4406.1|4394.1|4402.1|4394.1|1
1651586810000|2022-05-03 14:06:50|4405.1|4395.1|4401.1|4391.1|4405.1|4395.1|4401.1|4391.1|8
1651586820000|2022-05-03 14:07:00|4400.1|4390.1|4399.1|4389.1|4400.1|4391.1|4399.1|4389.1|1
1651586830000|2022-05-03 14:07:10|4398.1|4388.1|4398.1|4388.1|4398.1|4388.1|4398.1|4385.1|11
1651586840000|2022-05-03 14:07:20|4397.1|4385.1|4396.1|4384.1|4397.1|4387.1|4396.1|4384.1|5
1651586850000|2022-05-03 14:07:30|4394.1|4383.1|4392.1|4382.1|4394.1|4384.1|4392.1|4381.1|5
1651586860000|2022-05-03 14:07:40||4380.1||4379.1||4380.1||4379.1|2
1651586870000|2022-05-03 14:07:50|4390.1|4380.1|4390.1|4380.1|4390.1|4381.1|4390.1|4379.1|0
1651586880000|2022-05-03 14:08:00|4389.1|4379.1|4389.1|4379.1|4389.1|4379.1|4389.1|4379.1|0
1651586890000|2022-05-03 14:08:10|4388.1|4378.1|4387.1|4376.1|4388.1|4378.1|4387.1|4376.1|0
1651586900000|2022-05-03 14:08:20||4375.1||4375.1||4375.1||4375.1|0
1651586910000|2022-05-03 14:08:30||4374.1||4374.1||4374.1||4374.1|0
1651586920000|2022-05-03 14:08:40|4384.1|4375.1|4383.1|4372.1|4384.1|4375.1|4383.1|4372.1|0
1651586930000|2022-05-03 14:08:50||4373.1||4373.1||4373.1||4373.1|0
1651586980000|2022-05-03 14:09:40|4382.1|4372.1|4379.1|4369.1|4383.1|4372.1|4379.1|4369.1|3
1651586990000|2022-05-03 14:09:50|4378.1|4370.1|4378.1|4370.1|4379.1|4370.1|4378.1|4370.1|0
1651587000000|2022-05-03 14:10:00|4377.1|4368.1|4376.1|4368.1|4377.1|4368.1|4376.1|4368.1|2
1651587010000|2022-05-03 14:10:10|4375.1|4366.1|4376.1|4366.1|4376.1|4368.1|4373.1|4365.1|5
1651587020000|2022-05-03 14:10:20|4377.1|4367.1|4377.1|4367.1|4377.1|4367.1|4376.1|4367.1|1
1651587030000|2022-05-03 14:10:30|4376.1|4371.1|4387.1|4373.1|4387.1|4375.1|4376.1|4371.1|3
1651587040000|2022-05-03 14:10:40|4385.1|4374.1|4385.1|4371.1|4385.1|4374.1|4385.1|4371.1|0
1651587050000|2022-05-03 14:10:50|4384.1|4370.1|4383.1|4371.1|4384.1|4371.1|4383.1|4369.1|0
1651587060000|2022-05-03 14:11:00|4382.1|4370.1|4383.1|4371.1|4383.1|4372.1|4380.1|4369.1|0
1651587070000|2022-05-03 14:11:10|4384.1|4372.1|4384.1|4374.1|4384.1|4374.1|4383.1|4372.1|0
1651587080000|2022-05-03 14:11:20||4373.1||4373.1||4373.1||4373.1|0
1651587090000|2022-05-03 14:11:30|4383.1|4374.1|4384.1|4375.1|4384.1|4375.1|4383.1|4372.1|0
1651587100000|2022-05-03 14:11:40|4383.1|4373.1|4384.1|4373.1|4384.1|4373.1|4383.1|4373.1|0
1651587110000|2022-05-03 14:11:50|4383.1|4372.1|4381.1|4372.1|4383.1|4372.1|4381.1|4372.1|0
1651587120000|2022-05-03 14:12:00|4380.1|4370.1|4374.1|4366.1|4380.1|4370.1|4374.1|4366.1|1
1651587130000|2022-05-03 14:12:10|4375.1|4364.1|4374.1|4363.1|4375.1|4364.1|4372.1|4363.1|2
1651587140000|2022-05-03 14:12:20|4375.1|4364.1|4373.1|4364.1|4375.1|4364.1|4370.1|4364.1|5
1651587150000|2022-05-03 14:12:30||4365.1||4365.1||4365.1||4365.1|0
1651587160000|2022-05-03 14:12:40|4372.1|4364.1|4372.1|4362.1|4372.1|4364.1|4370.1|4361.1|4
1651587170000|2022-05-03 14:12:50|4373.1|4363.1|4374.1|4366.1|4374.1|4366.1|4373.1|4363.1|5
1651587180000|2022-05-03 14:13:00|4375.1|4367.1|4375.1|4366.1|4375.1|4367.1|4375.1|4366.1|1
1651587200000|2022-05-03 14:13:20|4378.1|4367.1|4377.1|4367.1|4378.1|4367.1|4377.1|4367.1|2
1651587210000|2022-05-03 14:13:30|4378.1|4366.1|4375.1|4366.1|4378.1|4366.1|4375.1|4366.1|0
1651587220000|2022-05-03 14:13:40|4374.1||4375.1||4375.1||4374.1||2
1651587230000|2022-05-03 14:13:50|4374.1|4367.1|4378.1|4369.1|4378.1|4369.1|4374.1|4367.1|4
1651587240000|2022-05-03 14:14:00|4377.1|4370.1|4377.1|4367.1|4377.1|4370.1|4376.1|4367.1|2
1651587250000|2022-05-03 14:14:10|4376.1|4366.1|4376.1|4366.1|4377.1|4366.1|4375.1|4366.1|0
1651587260000|2022-05-03 14:14:20|4375.1|4363.1|4375.1|4365.1|4376.1|4365.1|4375.1|4363.1|2
1651587270000|2022-05-03 14:14:30|4374.1|4364.1|4375.1|4364.1|4375.1|4365.1|4373.1|4364.1|0
1651587280000|2022-05-03 14:14:40|4376.1|4365.1|4378.1|4365.1|4378.1|4367.1|4375.1|4365.1|0
1651587290000|2022-05-03 14:14:50|4380.1|4368.1|4378.1|4365.1|4380.1|4371.1|4378.1|4365.1|3
1651587300000|2022-05-03 14:15:00|4379.1|4368.1|4374.1|4365.1|4379.1|4370.1|4374.1|4364.1|0
1651587310000|2022-05-03 14:15:10|4375.1|4366.1|4378.1|4368.1|4380.1|4369.1|4372.1|4366.1|2
1651587320000|2022-05-03 14:15:20|4377.1|4367.1|4375.1|4366.1|4377.1|4367.1|4375.1|4366.1|0
1651587330000|2022-05-03 14:15:30|4377.1|4367.1|4377.1|4368.1|4379.1|4369.1|4377.1|4367.1|1
1651587340000|2022-05-03 14:15:40|4376.1|4367.1|4371.1|4361.1|4376.1|4367.1|4371.1|4361.1|3
1651587350000|2022-05-03 14:15:50|4370.1|4362.1|4371.1|4363.1|4371.1|4363.1|4369.1|4361.1|4
1651587360000|2022-05-03 14:16:00|4370.1|4362.1|4373.1|4362.1|4373.1|4364.1|4370.1|4361.1|4
1651587370000|2022-05-03 14:16:10|4368.1|4360.1|4367.1|4359.1|4368.1|4361.1|4367.1|4358.1|5
1651587380000|2022-05-03 14:16:20|4368.1|4358.1|4371.1|4362.1|4371.1|4362.1|4367.1|4358.1|3
1651587390000|2022-05-03 14:16:30|4369.1|4361.1|4369.1|4360.1|4371.1|4362.1|4367.1|4360.1|1
1651587400000|2022-05-03 14:16:40|4370.1|4361.1|4371.1|4361.1|4371.1|4361.1|4369.1|4360.1|0
1651587410000|2022-05-03 14:16:50|4372.1|4360.1|4372.1|4363.1|4372.1|4363.1|4372.1|4360.1|1
1651587420000|2022-05-03 14:17:00|4374.1|4362.1|4373.1|4363.1|4374.1|4363.1|4373.1|4362.1|1
1651587430000|2022-05-03 14:17:10|4374.1|4364.1|4374.1|4365.1|4374.1|4365.1|4373.1|4363.1|0
1651587440000|2022-05-03 14:17:20|4375.1|4366.1|4375.1|4366.1|4375.1|4366.1|4375.1|4366.1|1
1651587460000|2022-05-03 14:17:40|4374.1|4363.1|4373.1|4362.1|4374.1|4365.1|4373.1|4362.1|5
1651587470000|2022-05-03 14:17:50|4375.1|4363.1|4375.1|4366.1|4375.1|4366.1|4375.1|4362.1|3
1651587480000|2022-05-03 14:18:00|4374.1|4363.1|4375.1|4366.1|4375.1|4366.1|4373.1|4363.1|5
1651587490000|2022-05-03 14:18:10||4367.1||4367.1||4367.1||4367.1|0
1651587500000|2022-05-03 14:18:20||4365.1||4365.1||4366.1||4365.1|1
1651587510000|2022-05-03 14:18:30|4377.1|4366.1|4377.1|4367.1|4378.1|4367.1|4377.1|4366.1|4
1651587520000|2022-05-03 14:18:40|4378.1|4368.1|4376.1|4367.1|4378.1|4368.1|4375.1|4366.1|5
1651587530000|2022-05-03 14:18:50|4377.1|4365.1|4378.1|4368.1|4378.1|4368.1|4376.1|4365.1|0
1651587540000|2022-05-03 14:19:00|4381.1|4369.1|4383.1|4372.1|4383.1|4372.1|4381.1|4369.1|1
1651587550000|2022-05-03 14:19:10||4371.1||4371.1||4371.1||4370.1|0
1651587560000|2022-05-03 14:19:20|4382.1|4370.1|4380.1|4369.1|4382.1|4370.1|4380.1|4369.1|0
1651587570000|2022-05-03 14:19:30|4381.1|4370.1|4381.1|4371.1|4383.1|4371.1|4379.1|4370.1|0
1651587580000|2022-05-03 14:19:40|4382.1||4382.1||4382.1||4381.1||0
1651587590000|2022-05-03 14:19:50|4381.1|4372.1|4381.1|4371.1|4383.1|4372.1|4381.1|4371.1|0
1651587600000|2022-05-03 14:20:00|4380.1|4372.1|4377.1|4365.1|4380.1|4372.1|4376.1|4365.1|1
1651587610000|2022-05-03 14:20:10|4378.1|4366.1|4380.1|4370.1|4381.1|4370.1|4377.1|4366.1|0
1651587620000|2022-05-03 14:20:20|4379.1|4369.1|4378.1|4367.1|4380.1|4369.1|4378.1|4367.1|0
1651587630000|2022-05-03 14:20:30|4379.1|4365.1|4378.1|4367.1|4379.1|4367.1|4376.1|4365.1|0
1651587640000|2022-05-03 14:20:40|4379.1||4380.1||4380.1||4378.1||0
1651587650000|2022-05-03 14:20:50|4381.1|4369.1|4383.1|4371.1|4383.1|4371.1|4381.1|4369.1|0
1651587660000|2022-05-03 14:21:00|4382.1|4370.1|4381.1|4369.1|4382.1|4370.1|4381.1|4369.1|0
1651587670000|2022-05-03 14:21:10|4380.1|4368.1|4376.1|4366.1|4380.1|4368.1|4376.1|4366.1|0
1651587680000|2022-05-03 14:21:20|4375.1|4365.1|4378.1|4366.1|4378.1|4367.1|4373.1|4364.1|4
1651587690000|2022-05-03 14:21:30|4377.1|4367.1|4377.1|4366.1|4378.1|4367.1|4377.1|4366.1|0
1651587700000|2022-05-03 14:21:40|4376.1|4365.1|4374.1|4363.1|4376.1|4365.1|4374.1|4362.1|0
1651587710000|2022-05-03 14:21:50|4373.1|4364.1|4375.1|4364.1|4375.1|4365.1|4373.1|4364.1|0
1651587720000|2022-05-03 14:22:00|4374.1|4363.1|4371.1|4360.1|4375.1|4363.1|4371.1|4360.1|0
1651587730000|2022-05-03 14:22:10|4370.1|4357.1|4369.1|4359.1|4370.1|4361.1|4367.1|4357.1|6
1651587740000|2022-05-03 14:22:20|4370.1|4360.1|4371.1|4360.1|4371.1|4361.1|4370.1|4360.1|3
1651587750000|2022-05-03 14:22:30|4373.1|4361.1|4372.1|4360.1|4373.1|4362.1|4371.1|4360.1|0
1651587760000|2022-05-03 14:22:40|4371.1|4361.1|4371.1|4360.1|4371.1|4361.1|4371.1|4360.1|1
1651587770000|2022-05-03 14:22:50|4372.1|4361.1|4375.1|4364.1|4376.1|4365.1|4372.1|4361.1|0
1651587780000|2022-05-03 14:23:00|4376.1|4365.1|4375.1|4365.1|4376.1|4366.1|4375.1|4364.1|2
1651587790000|2022-05-03 14:23:10||4364.1||4365.1||4366.1||4364.1|0
1651587800000|2022-05-03 14:23:20||4364.1||4362.1||4364.1||4360.1|0
1651587810000|2022-05-03 14:23:30||4361.1||4362.1||4362.1||4360.1|0
1651587820000|2022-05-03 14:23:40||4360.1||4361.1||4362.1||4360.1|0
1651587830000|2022-05-03 14:23:50||4362.1||4366.1||4366.1||4362.1|0
1651587840000|2022-05-03 14:24:00|4376.1||4376.1||4376.1||4376.1||0
1651587850000|2022-05-03 14:24:10|4377.1||4377.1||4377.1||4377.1||0
1651587860000|2022-05-03 14:24:20||4364.1||4362.1||4364.1||4362.1|2
1651587870000|2022-05-03 14:24:30||4361.1||4362.1||4362.1||4361.1|0
1651587880000|2022-05-03 14:24:40||4361.1||4361.1||4362.1||4361.1|0
1651587890000|2022-05-03 14:24:50||4362.1||4362.1||4362.1||4361.1|0
1651587900000|2022-05-03 14:25:00|4379.1|4363.1|4379.1|4366.1|4379.1|4366.1|4379.1|4363.1|0
1651587910000|2022-05-03 14:25:10||4364.1||4364.1||4364.1||4364.1|0
1651587920000|2022-05-03 14:25:20||4362.1||4362.1||4363.1||4362.1|0
1651587930000|2022-05-03 14:25:30||4363.1||4363.1||4364.1||4362.1|0
1651587940000|2022-05-03 14:25:40|4381.1|4362.1|4381.1|4368.1|4381.1|4368.1|4381.1|4362.1|0
1651587950000|2022-05-03 14:25:50||4369.1||4368.1||4369.1||4368.1|0
1651587960000|2022-05-03 14:26:00|4383.1|4369.1|4383.1|4369.1|4383.1|4369.1|4383.1|4369.1|0
1651587970000|2022-05-03 14:26:10||4372.1||4373.1||4373.1||4372.1|0
1651587980000|2022-05-03 14:26:20|4385.1|4372.1|4383.1|4369.1|4385.1|4374.1|4383.1|4369.1|2
1651587990000|2022-05-03 14:26:30|4382.1|4368.1|4383.1|4369.1|4383.1|4369.1|4381.1|4368.1|0
1651588000000|2022-05-03 14:26:40|4382.1|4368.1|4382.1|4369.1|4382.1|4369.1|4381.1|4368.1|0
1651588010000|2022-05-03 14:26:50||4371.1||4370.1||4371.1||4369.1|0
1651588020000|2022-05-03 14:27:00|4381.1|4369.1|4381.1|4369.1|4381.1|4369.1|4381.1|4369.1|0
1651588030000|2022-05-03 14:27:10|4382.1||4382.1||4382.1||4382.1||0
1651588050000|2022-05-03 14:27:30||4370.1||4370.1||4371.1||4370.1|0
1651588060000|2022-05-03 14:27:40|4381.1|4371.1|4385.1|4372.1|4385.1|4372.1|4381.1|4371.1|4
1651588110000|2022-05-03 14:28:30|4386.1|4373.1|4386.1|4374.1|4386.1|4374.1|4386.1|4373.1|0
1651588120000|2022-05-03 14:28:40|4387.1||4387.1||4387.1||4387.1||0
1651588130000|2022-05-03 14:28:50|4386.1||4386.1||4386.1||4386.1||0
1651588140000|2022-05-03 14:29:00|4387.1|4375.1|4390.1|4378.1|4390.1|4379.1|4387.1|4375.1|0
1651588150000|2022-05-03 14:29:10|4389.1|4377.1|4387.1|4374.1|4389.1|4377.1|4387.1|4374.1|1
1651588160000|2022-05-03 14:29:20|4388.1|4375.1|4390.1|4378.1|4390.1|4378.1|4388.1|4375.1|0
1651588170000|2022-05-03 14:29:30|4389.1|4379.1|4389.1|4378.1|4389.1|4379.1|4389.1|4377.1|0
1651588180000|2022-05-03 14:29:40|4390.1|4379.1|4390.1|4379.1|4390.1|4379.1|4390.1|4378.1|1
1651588200000|2022-05-03 14:30:00|4391.1|4380.1|4392.1|4381.1|4392.1|4381.1|4391.1|4380.1|0
1651588210000|2022-05-03 14:30:10|4391.1|4379.1|4388.1|4376.1|4391.1|4380.1|4388.1|4376.1|1
1651588220000|2022-05-03 14:30:20|4387.1|4375.1|4387.1|4374.1|4388.1|4375.1|4387.1|4374.1|0
1651588240000|2022-05-03 14:30:40|4388.1||4388.1||4388.1||4387.1||0
1651588250000|2022-05-03 14:30:50|4387.1||4387.1||4388.1||4387.1||0
1651588260000|2022-05-03 14:31:00|4386.1|4372.1|4385.1|4372.1|4386.1|4372.1|4385.1|4372.1|2
1651588270000|2022-05-03 14:31:10|4384.1|4371.1|4380.1|4366.1|4384.1|4371.1|4380.1|4366.1|0
1651588280000|2022-05-03 14:31:20|4379.1|4364.1|4378.1|4366.1|4380.1|4366.1|4377.1|4364.1|0
1651588290000|2022-05-03 14:31:30|4377.1|4365.1|4378.1|4366.1|4378.1|4366.1|4376.1|4365.1|1
1651588300000|2022-05-03 14:31:40|4382.1|4367.1|4378.1|4366.1|4382.1|4368.1|4376.1|4366.1|3
1651588310000|2022-05-03 14:31:50|4377.1||4381.1||4381.1||4377.1||1
1651588320000|2022-05-03 14:32:00|4383.1|4370.1|4389.1|4375.1|4389.1|4375.1|4383.1|4370.1|1
1651588330000|2022-05-03 14:32:10|4388.1||4387.1||4388.1||4387.1||0
1651588340000|2022-05-03 14:32:20||4374.1||4373.1||4374.1||4372.1|0
1651588350000|2022-05-03 14:32:30||4374.1||4373.1||4375.1||4373.1|2
1651588360000|2022-05-03 14:32:40|4386.1|4372.1|4385.1|4372.1|4386.1|4373.1|4385.1|4372.1|0
1651588370000|2022-05-03 14:32:50||4373.1||4373.1||4373.1||4372.1|0
1651588380000|2022-05-03 14:33:00|4386.1|4374.1|4388.1|4377.1|4388.1|4377.1|4386.1|4374.1|0
1651588390000|2022-05-03 14:33:10|4387.1|4376.1|4387.1|4375.1|4387.1|4376.1|4387.1|4375.1|0
1651588420000|2022-05-03 14:33:40|4386.1||4386.1||4386.1||4386.1||0
1651588430000|2022-05-03 14:33:50|4385.1||4385.1||4385.1||4385.1||0
1651588440000|2022-05-03 14:34:00|4386.1|4376.1|4388.1|4378.1|4388.1|4378.1|4386.1|4376.1|0
1651588450000|2022-05-03 14:34:10|4387.1|4375.1|4387.1|4375.1|4387.1|4375.1|4387.1|4375.1|1
1651588470000|2022-05-03 14:34:30||4376.1||4376.1||4377.1||4376.1|0
1651588480000|2022-05-03 14:34:40||4377.1||4376.1||4377.1||4376.1|0
1651588490000|2022-05-03 14:34:50||4375.1||4375.1||4375.1||4375.1|0
1651588530000|2022-05-03 14:35:30|4386.1||4385.1||4386.1||4385.1||0
1651588540000|2022-05-03 14:35:40|4384.1|4372.1|4383.1|4372.1|4384.1|4372.1|4383.1|4372.1|1
1651588550000|2022-05-03 14:35:50||4370.1||4371.1||4372.1||4370.1|0
1651588560000|2022-05-03 14:36:00||4369.1||4369.1||4370.1||4369.1|0
1651588570000|2022-05-03 14:36:10|4379.1|4370.1|4381.1|4369.1|4381.1|4370.1|4379.1|4369.1|0
1651588580000|2022-05-03 14:36:20|4380.1|4368.1|4379.1|4368.1|4380.1|4368.1|4379.1|4368.1|0
1651588590000|2022-05-03 14:36:30|4380.1|4369.1|4381.1|4369.1|4381.1|4369.1|4380.1|4369.1|0
1651588600000|2022-05-03 14:36:40|4380.1|4368.1|4380.1|4369.1|4381.1|4369.1|4380.1|4368.1|0
1651588610000|2022-05-03 14:36:50|4381.1|4368.1|4380.1|4368.1|4381.1|4369.1|4380.1|4368.1|0
1651588620000|2022-05-03 14:37:00|4379.1|4366.1|4376.1|4366.1|4379.1|4367.1|4376.1|4364.1|0
1651588630000|2022-05-03 14:37:10|4375.1||4375.1||4375.1||4375.1||0
1651588640000|2022-05-03 14:37:20||4364.1||4365.1||4365.1||4364.1|0
1651588650000|2022-05-03 14:37:30||4363.1||4363.1||4364.1||4363.1|0
1651588670000|2022-05-03 14:37:50|4374.1|4362.1|4373.1|4362.1|4374.1|4362.1|4373.1|4362.1|0
1651588680000|2022-05-03 14:38:00|4372.1|4360.1|4368.1|4357.1|4372.1|4360.1|4368.1|4357.1|15
1651588690000|2022-05-03 14:38:10|4367.1|4358.1|4369.1|4358.1|4370.1|4359.1|4366.1|4356.1|7
1651588700000|2022-05-03 14:38:20|4368.1|4357.1|4368.1|4357.1|4369.1|4358.1|4368.1|4357.1|0
1651588710000|2022-05-03 14:38:30|4367.1|4356.1|4367.1|4356.1|4368.1|4356.1|4367.1|4356.1|0
1651588720000|2022-05-03 14:38:40|4366.1|4354.1|4368.1|4357.1|4368.1|4357.1|4365.1|4354.1|0
1651588730000|2022-05-03 14:38:50|4367.1|4358.1|4368.1|4357.1|4369.1|4358.1|4367.1|4357.1|0
1651588740000|2022-05-03 14:39:00|4367.1|4358.1|4367.1|4358.1|4368.1|4358.1|4367.1|4357.1|0
1651588750000|2022-05-03 14:39:10|4368.1|4357.1|4365.1|4356.1|4368.1|4357.1|4365.1|4356.1|0
1651588760000|2022-05-03 14:39:20|4364.1|4355.1|4364.1|4355.1|4366.1|4355.1|4364.1|4355.1|4
1651588770000|2022-05-03 14:39:30|4365.1|4354.1|4363.1|4354.1|4365.1|4354.1|4363.1|4354.1|0
1651588780000|2022-05-03 14:39:40|4362.1|4352.1|4361.1|4352.1|4362.1|4353.1|4360.1|4351.1|2
1651588790000|2022-05-03 14:39:50|4360.1|4351.1|4361.1|4351.1|4361.1|4351.1|4360.1|4351.1|0
1651588800000|2022-05-03 14:40:00|4360.1|4352.1|4360.1|4351.1|4361.1|4352.1|4360.1|4351.1|0
1651588810000|2022-05-03 14:40:10|4361.1|4352.1|4361.1|4352.1|4361.1|4352.1|4361.1|4352.1|0
1651588820000|2022-05-03 14:40:20|4360.1|4351.1|4361.1|4351.1|4361.1|4352.1|4359.1|4349.1|0
1651588830000|2022-05-03 14:40:30|4360.1|4349.1|4359.1|4349.1|4360.1|4350.1|4359.1|4349.1|0
1651588840000|2022-05-03 14:40:40|4360.1|4350.1|4361.1|4350.1|4361.1|4350.1|4359.1|4350.1|0
1651588850000|2022-05-03 14:40:50||4351.1||4350.1||4351.1||4350.1|0
1651588860000|2022-05-03 14:41:00|4360.1|4351.1|4359.1|4349.1|4360.1|4351.1|4359.1|4349.1|0
1651588890000|2022-05-03 14:41:30|4358.1||4358.1||4358.1||4358.1||0
1651588900000|2022-05-03 14:41:40|4357.1|4348.1|4356.1|4348.1|4357.1|4348.1|4356.1|4348.1|0
1651588910000|2022-05-03 14:41:50|4355.1|4346.1|4354.1|4347.1|4355.1|4347.1|4354.1|4346.1|1
1651588920000|2022-05-03 14:42:00|4353.1|4346.1|4354.1|4346.1|4354.1|4346.1|4353.1|4345.1|9
1651588930000|2022-05-03 14:42:10|4355.1|4347.1|4355.1|4346.1|4355.1|4347.1|4353.1|4346.1|1
1651588940000|2022-05-03 14:42:20|4354.1|4347.1|4354.1|4346.1|4355.1|4347.1|4354.1|4346.1|0
1651588950000|2022-05-03 14:42:30|4355.1|4347.1|4356.1|4348.1|4356.1|4348.1|4355.1|4347.1|1
1651588970000|2022-05-03 14:42:50|4355.1||4356.1||4356.1||4355.1||3
1651588980000|2022-05-03 14:43:00|4359.1|4349.1|4359.1|4348.1|4359.1|4349.1|4359.1|4348.1|1
1651588990000|2022-05-03 14:43:10|4358.1|4347.1|4357.1|4347.1|4358.1|4347.1|4357.1|4347.1|0
1651589000000|2022-05-03 14:43:20|4356.1|4345.1|4355.1|4346.1|4356.1|4346.1|4354.1|4345.1|1
1651589010000|2022-05-03 14:43:30|4356.1|4347.1|4354.1|4345.1|4356.1|4347.1|4354.1|4345.1|0
1651589020000|2022-05-03 14:43:40|4355.1|4346.1|4354.1|4345.1|4356.1|4347.1|4353.1|4344.1|0
1651589030000|2022-05-03 14:43:50|4355.1|4344.1|4356.1|4346.1|4356.1|4346.1|4353.1|4344.1|0
1651589040000|2022-05-03 14:44:00|4357.1|4347.1|4355.1|4345.1|4357.1|4347.1|4355.1|4345.1|0
1651589050000|2022-05-03 14:44:10|4356.1|4346.1|4359.1|4349.1|4359.1|4349.1|4355.1|4346.1|0
1651589060000|2022-05-03 14:44:20||4348.1||4348.1||4349.1||4348.1|0
1651589070000|2022-05-03 14:44:30|4360.1|4349.1|4359.1|4349.1|4360.1|4349.1|4359.1|4348.1|0
1651589080000|2022-05-03 14:44:40|4360.1||4359.1||4360.1||4359.1||0
1651589090000|2022-05-03 14:44:50||4348.1||4348.1||4348.1||4348.1|0
1651589110000|2022-05-03 14:45:10||4349.1||4348.1||4349.1||4348.1|1
1651589130000|2022-05-03 14:45:30||4347.1||4349.1||4349.1||4347.1|0
1651589140000|2022-05-03 14:45:40||4347.1||4346.1||4347.1||4346.1|2
1651589150000|2022-05-03 14:45:50||4347.1||4347.1||4347.1||4346.1|0
1651589160000|2022-05-03 14:46:00|4360.1|4348.1|4359.1|4349.1|4360.1|4349.1|4359.1|4348.1|0
1651589170000|2022-05-03 14:46:10|4360.1|4348.1|4359.1|4347.1|4360.1|4349.1|4359.1|4346.1|0
1651589180000|2022-05-03 14:46:20||4346.1||4348.1||4348.1||4346.1|0
1651589190000|2022-05-03 14:46:30||4347.1||4347.1||4347.1||4347.1|0
1651589200000|2022-05-03 14:46:40||4346.1||4346.1||4346.1||4346.1|0
1651589220000|2022-05-03 14:47:00|4358.1|4345.1|4354.1|4344.1|4358.1|4345.1|4354.1|4344.1|0
1651589240000|2022-05-03 14:47:20|4353.1|4343.1|4352.1|4342.1|4353.1|4343.1|4352.1|4342.1|6
1651589280000|2022-05-03 14:48:00|4355.1|4343.1|4354.1|4344.1|4356.1|4346.1|4354.1|4343.1|4
1651589290000|2022-05-03 14:48:10|4355.1|4345.1|4355.1|4344.1|4356.1|4346.1|4354.1|4344.1|0
1651589300000|2022-05-03 14:48:20|4354.1|4345.1|4357.1|4346.1|4357.1|4347.1|4354.1|4345.1|0
1651589310000|2022-05-03 14:48:30|4359.1|4347.1|4359.1|4346.1|4359.1|4348.1|4359.1|4346.1|0
1651589320000|2022-05-03 14:48:40||4347.1||4347.1||4348.1||4346.1|0
1651589340000|2022-05-03 14:49:00||4346.1||4346.1||4346.1||4345.1|0
1651589350000|2022-05-03 14:49:10||4347.1||4346.1||4347.1||4345.1|0
1651589360000|2022-05-03 14:49:20||4345.1||4345.1||4345.1||4345.1|0
1651589370000|2022-05-03 14:49:30||4346.1||4345.1||4346.1||4345.1|0
1651589380000|2022-05-03 14:49:40|4358.1||4357.1||4358.1||4357.1||0
1651589400000|2022-05-03 14:50:00||4343.1||4344.1||4344.1||4343.1|0
1651589410000|2022-05-03 14:50:10||4345.1||4345.1||4346.1||4345.1|0
1651589420000|2022-05-03 14:50:20||4346.1||4346.1||4346.1||4346.1|0
1651589430000|2022-05-03 14:50:30||4343.1||4345.1||4345.1||4343.1|0
1651589440000|2022-05-03 14:50:40||4343.1||4344.1||4345.1||4343.1|0
1651589450000|2022-05-03 14:50:50||4345.1||4346.1||4346.1||4345.1|0
1651589460000|2022-05-03 14:51:00|4358.1|4347.1|4358.1|4347.1|4358.1|4347.1|4358.1|4346.1|0
1651589470000|2022-05-03 14:51:10||4348.1||4347.1||4348.1||4347.1|0
1651589480000|2022-05-03 14:51:20|4357.1||4357.1||4357.1||4357.1||0
1651589490000|2022-05-03 14:51:30|4358.1||4357.1||4358.1||4357.1||0
1651589500000|2022-05-03 14:51:40|4358.1|4346.1|4357.1|4346.1|4358.1|4347.1|4357.1|4346.1|0
1651589510000|2022-05-03 14:51:50|4358.1|4347.1|4357.1|4346.1|4358.1|4347.1|4357.1|4346.1|0
1651589520000|2022-05-03 14:52:00|4356.1||4357.1||4357.1||4356.1||0
1651589530000|2022-05-03 14:52:10|4358.1|4347.1|4357.1|4346.1|4358.1|4347.1|4357.1|4346.1|0
1651589540000|2022-05-03 14:52:20|4358.1|4347.1|4358.1|4348.1|4358.1|4348.1|4358.1|4347.1|0
1651589550000|2022-05-03 14:52:30|4357.1|4347.1|4356.1|4346.1|4357.1|4347.1|4356.1|4346.1|0
1651589560000|2022-05-03 14:52:40|4355.1||4355.1||4355.1||4355.1||0
1651589590000|2022-05-03 14:53:10|4357.1|4347.1|4356.1|4347.1|4358.1|4348.1|4356.1|4347.1|4
1651589600000|2022-05-03 14:53:20|4357.1|4346.1|4357.1|4347.1|4357.1|4347.1|4356.1|4346.1|0
1651589610000|2022-05-03 14:53:30|4356.1|4346.1|4357.1|4347.1|4357.1|4347.1|4356.1|4346.1|0
1651589620000|2022-05-03 14:53:40|4356.1|4348.1|4358.1|4348.1|4358.1|4348.1|4356.1|4347.1|0
1651589630000|2022-05-03 14:53:50|4357.1|4347.1|4356.1|4347.1|4358.1|4348.1|4356.1|4347.1|0
1651589640000|2022-05-03 14:54:00|4357.1|4349.1|4363.1|4350.1|4363.1|4352.1|4357.1|4349.1|1
1651589650000|2022-05-03 14:54:10||4349.1||4352.1||4352.1||4349.1|1
1651589670000|2022-05-03 14:54:30|4357.1|4350.1|4358.1|4348.1|4358.1|4350.1|4357.1|4348.1|2
1651589690000|2022-05-03 14:54:50||4349.1||4349.1||4349.1||4349.1|0
1651589700000|2022-05-03 14:55:00|4359.1|4350.1|4361.1|4349.1|4361.1|4350.1|4358.1|4349.1|1
1651589710000|2022-05-03 14:55:10||4350.1||4350.1||4351.1||4349.1|0
1651589720000|2022-05-03 14:55:20|4362.1|4351.1|4362.1|4351.1|4362.1|4352.1|4361.1|4351.1|0
1651589730000|2022-05-03 14:55:30|4361.1|4350.1|4361.1|4350.1|4361.1|4351.1|4361.1|4349.1|0
1651589740000|2022-05-03 14:55:40||4349.1||4349.1||4350.1||4349.1|0
1651589750000|2022-05-03 14:55:50||4348.1||4348.1||4349.1||4348.1|0
1651589760000|2022-05-03 14:56:00||4349.1||4349.1||4349.1||4348.1|0
1651589770000|2022-05-03 14:56:10||4350.1||4349.1||4350.1||4348.1|0
1651589780000|2022-05-03 14:56:20||4350.1||4350.1||4350.1||4349.1|0
1651589790000|2022-05-03 14:56:30||4349.1||4350.1||4350.1||4349.1|0
1651589800000|2022-05-03 14:56:40|4362.1|4351.1|4361.1|4352.1|4362.1|4352.1|4361.1|4351.1|0
1651589810000|2022-05-03 14:56:50|4362.1|4351.1|4362.1|4351.1|4362.1|4351.1|4362.1|4350.1|0
1651589820000|2022-05-03 14:57:00||4352.1||4352.1||4352.1||4351.1|0
1651589840000|2022-05-03 14:57:20|4364.1|4353.1|4364.1|4353.1|4365.1|4354.1|4364.1|4353.1|4
1651589850000|2022-05-03 14:57:30|4363.1|4354.1|4363.1|4351.1|4365.1|4354.1|4363.1|4351.1|0
1651589860000|2022-05-03 14:57:40||4352.1||4350.1||4352.1||4350.1|0
1651589870000|2022-05-03 14:57:50|4361.1|4349.1|4361.1|4348.1|4361.1|4350.1|4361.1|4348.1|0
1651589880000|2022-05-03 14:58:00|4360.1|4346.1|4356.1|4346.1|4360.1|4346.1|4356.1|4346.1|1
1651589900000|2022-05-03 14:58:20|4361.1|4348.1|4361.1|4349.1|4361.1|4350.1|4358.1|4348.1|1
1651589910000|2022-05-03 14:58:30||4350.1||4350.1||4350.1||4349.1|0
1651589920000|2022-05-03 14:58:40|4362.1|4351.1|4365.1|4354.1|4366.1|4354.1|4361.1|4350.1|1
1651589930000|2022-05-03 14:58:50|4364.1|4352.1|4363.1|4352.1|4364.1|4352.1|4363.1|4351.1|0
1651589940000|2022-05-03 14:59:00|4364.1|4351.1|4365.1|4354.1|4365.1|4354.1|4364.1|4351.1|0
1651589950000|2022-05-03 14:59:10|4366.1|4355.1|4365.1|4354.1|4366.1|4356.1|4365.1|4354.1|0
1651589960000|2022-05-03 14:59:20|4366.1|4357.1|4365.1|4354.1|4366.1|4357.1|4364.1|4354.1|1
1651589970000|2022-05-03 14:59:30|4366.1|4353.1|4363.1|4352.1|4366.1|4353.1|4363.1|4352.1|0
1651589980000|2022-05-03 14:59:40|4364.1||4363.1||4364.1||4363.1||0
1651589990000|2022-05-03 14:59:50|4364.1|4353.1|4363.1|4352.1|4364.1|4353.1|4363.1|4352.1|0
1651590000000|2022-05-03 15:00:00|4364.1|4353.1|4364.1|4353.1|4365.1|4353.1|4363.1|4352.1|0
1651590020000|2022-05-03 15:00:20|4363.1|4351.1|4363.1|4351.1|4364.1|4351.1|4363.1|4351.1|0
1651590050000|2022-05-03 15:00:50||4352.1||4352.1||4352.1||4352.1|0
1651590060000|2022-05-03 15:01:00||4351.1||4350.1||4351.1||4350.1|0
1651590090000|2022-05-03 15:01:30||4351.1||4351.1||4351.1||4351.1|0
1651590100000|2022-05-03 15:01:40||4349.1||4349.1||4349.1||4349.1|0
1651590110000|2022-05-03 15:01:50||4351.1||4351.1||4351.1||4351.1|0
1651590130000|2022-05-03 15:02:10||4353.1||4354.1||4354.1||4351.1|0
1651590150000|2022-05-03 15:02:30||4351.1||4352.1||4353.1||4351.1|0
1651590160000|2022-05-03 15:02:40||4349.1||4350.1||4351.1||4349.1|0
1651590170000|2022-05-03 15:02:50|4360.1|4351.1|4363.1|4351.1|4363.1|4351.1|4360.1|4351.1|3
1651590180000|2022-05-03 15:03:00||4350.1||4351.1||4351.1||4350.1|0
1651590200000|2022-05-03 15:03:20|4364.1|4353.1|4365.1|4353.1|4365.1|4353.1|4363.1|4353.1|0
1651590210000|2022-05-03 15:03:30|4364.1|4351.1|4363.1|4351.1|4364.1|4351.1|4363.1|4351.1|0
1651590230000|2022-05-03 15:03:50|4364.1||4364.1||4364.1||4364.1||0
1651590240000|2022-05-03 15:04:00|4363.1||4364.1||4364.1||4363.1||0
1651590260000|2022-05-03 15:04:20|4365.1|4352.1|4364.1|4351.1|4365.1|4353.1|4364.1|4351.1|0
1651590270000|2022-05-03 15:04:30|4365.1|4352.1|4365.1|4353.1|4365.1|4353.1|4365.1|4352.1|0
1651590280000|2022-05-03 15:04:40|4364.1|4352.1|4364.1|4352.1|4364.1|4353.1|4364.1|4352.1|0
1651590290000|2022-05-03 15:04:50|4365.1|4353.1|4365.1|4355.1|4365.1|4355.1|4365.1|4353.1|0
1651590300000|2022-05-03 15:05:00|4368.1|4356.1|4371.1|4358.1|4371.1|4362.1|4368.1|4356.1|5
1651590310000|2022-05-03 15:05:10||4357.1||4357.1||4357.1||4357.1|0
1651590320000|2022-05-03 15:05:20|4370.1|4358.1|4369.1|4353.1|4370.1|4358.1|4369.1|4353.1|0
1651590330000|2022-05-03 15:05:30|4368.1|4354.1|4365.1|4353.1|4368.1|4354.1|4365.1|4353.1|0
1651590340000|2022-05-03 15:05:40|4364.1|4351.1|4364.1|4353.1|4364.1|4353.1|4364.1|4351.1|0
1651590350000|2022-05-03 15:05:50|4365.1||4366.1||4366.1||4365.1||0
1651590360000|2022-05-03 15:06:00|4367.1|4354.1|4373.1|4359.1|4373.1|4361.1|4367.1|4354.1|0
1651590370000|2022-05-03 15:06:10|4372.1|4358.1|4370.1|4358.1|4372.1|4358.1|4368.1|4357.1|0
1651590380000|2022-05-03 15:06:20|4371.1|4359.1|4371.1|4360.1|4371.1|4360.1|4371.1|4359.1|0
1651590390000|2022-05-03 15:06:30|4372.1|4361.1|4373.1|4361.1|4373.1|4361.1|4371.1|4360.1|0
1651590410000|2022-05-03 15:06:50||4360.1||4361.1||4361.1||4360.1|0
1651590420000|2022-05-03 15:07:00||4362.1||4362.1||4362.1||4362.1|0
1651590430000|2022-05-03 15:07:10|4375.1|4363.1|4376.1|4363.1|4376.1|4363.1|4375.1|4362.1|0
1651590440000|2022-05-03 15:07:20||4364.1||4365.1||4365.1||4364.1|0
1651590450000|2022-05-03 15:07:30|4377.1||4378.1||4378.1||4377.1||0
1651590460000|2022-05-03 15:07:40|4377.1||4377.1||4377.1||4377.1||0
1651590470000|2022-05-03 15:07:50|4378.1||4378.1||4378.1||4378.1||0
1651590480000|2022-05-03 15:08:00|4379.1|4366.1|4380.1|4367.1|4380.1|4367.1|4378.1|4366.1|1
1651590490000|2022-05-03 15:08:10||4368.1||4369.1||4370.1||4368.1|3
1651590510000|2022-05-03 15:08:30||4367.1||4367.1||4367.1||4367.1|1
1651590540000|2022-05-03 15:09:00||4369.1||4369.1||4369.1||4369.1|0
1651590550000|2022-05-03 15:09:10|4382.1|4370.1|4382.1|4369.1|4382.1|4370.1|4382.1|4369.1|0
1651590560000|2022-05-03 15:09:20|4381.1|4370.1|4380.1|4367.1|4381.1|4370.1|4380.1|4367.1|0
1651590610000|2022-05-03 15:10:10|4379.1||4378.1||4379.1||4378.1||0
1651590640000|2022-05-03 15:10:40|4377.1|4365.1|4376.1|4365.1|4377.1|4365.1|4376.1|4365.1|1
1651590660000|2022-05-03 15:11:00|4375.1|4363.1|4373.1|4363.1|4375.1|4363.1|4373.1|4363.1|3
1651590670000|2022-05-03 15:11:10|4372.1||4372.1||4372.1||4372.1||0
1651590680000|2022-05-03 15:11:20|4371.1|4361.1|4371.1|4361.1|4371.1|4363.1|4371.1|4361.1|2
1651590700000|2022-05-03 15:11:40|4373.1|4363.1|4373.1|4363.1|4375.1|4363.1|4373.1|4363.1|3
1651590710000|2022-05-03 15:11:50|4375.1||4375.1||4375.1||4374.1||0
1651590720000|2022-05-03 15:12:00|4376.1||4375.1||4376.1||4375.1||0
1651590730000|2022-05-03 15:12:10|4376.1||4376.1||4377.1||4375.1||0
1651590740000|2022-05-03 15:12:20|4377.1|4364.1|4378.1|4365.1|4378.1|4365.1|4377.1|4364.1|0
1651590750000|2022-05-03 15:12:30|4377.1|4366.1|4379.1|4367.1|4379.1|4367.1|4377.1|4366.1|0
1651590760000|2022-05-03 15:12:40|4380.1||4380.1||4380.1||4380.1||0
1651590770000|2022-05-03 15:12:50||4365.1||4365.1||4365.1||4365.1|0
1651590780000|2022-05-03 15:13:00|4379.1|4364.1|4375.1|4363.1|4379.1|4364.1|4375.1|4363.1|0
1651590790000|2022-05-03 15:13:10|4376.1||4375.1||4376.1||4375.1||0
1651590850000|2022-05-03 15:14:10|4376.1||4376.1||4377.1||4376.1||0
1651590860000|2022-05-03 15:14:20|4377.1|4365.1|4377.1|4365.1|4377.1|4365.1|4376.1|4365.1|0
1651590870000|2022-05-03 15:14:30|4376.1|4364.1|4375.1|4364.1|4376.1|4364.1|4375.1|4364.1|0
1651590880000|2022-05-03 15:14:40|4376.1||4376.1||4376.1||4375.1||0
1651590890000|2022-05-03 15:14:50|4377.1|4365.1|4377.1|4366.1|4377.1|4366.1|4377.1|4365.1|0
1651590900000|2022-05-03 15:15:00|4382.1|4367.1|4382.1|4371.1|4382.1|4373.1|4382.1|4367.1|4
1651590910000|2022-05-03 15:15:10|4381.1|4370.1|4383.1|4371.1|4383.1|4371.1|4381.1|4370.1|0
1651590920000|2022-05-03 15:15:20|4381.1|4370.1|4381.1|4370.1|4381.1|4370.1|4381.1|4370.1|0
1651590930000|2022-05-03 15:15:30||4367.1||4367.1||4367.1||4367.1|1
1651590940000|2022-05-03 15:15:40|4380.1||4378.1||4380.1||4378.1||0
1651590950000|2022-05-03 15:15:50|4377.1|4370.1|4378.1|4367.1|4378.1|4370.1|4377.1|4367.1|1
1651590960000|2022-05-03 15:16:00|4379.1|4363.1|4376.1|4365.1|4379.1|4365.1|4375.1|4363.1|10
1651590970000|2022-05-03 15:16:10|4377.1|4364.1|4376.1|4365.1|4377.1|4366.1|4375.1|4358.1|10
1651590980000|2022-05-03 15:16:20|4377.1|4367.1|4375.1|4365.1|4379.1|4367.1|4375.1|4365.1|0
1651590990000|2022-05-03 15:16:30|4376.1|4361.1|4376.1|4364.1|4377.1|4364.1|4375.1|4361.1|10
1651591000000|2022-05-03 15:16:40|4375.1||4376.1||4376.1||4375.1||0
1651591010000|2022-05-03 15:16:50|4375.1|4363.1|4375.1|4362.1|4376.1|4363.1|4375.1|4362.1|0
1651591020000|2022-05-03 15:17:00||4363.1||4362.1||4363.1||4362.1|0
1651591030000|2022-05-03 15:17:10||4360.1||4362.1||4362.1||4359.1|0
1651591070000|2022-05-03 15:17:50|4374.1||4373.1||4374.1||4373.1||0
1651591080000|2022-05-03 15:18:00|4374.1||4373.1||4374.1||4373.1||0
1651591090000|2022-05-03 15:18:10|4374.1||4374.1||4374.1||4374.1||0
1651591100000|2022-05-03 15:18:20||4363.1||4363.1||4363.1||4363.1|0
1651591110000|2022-05-03 15:18:30|4377.1|4365.1|4377.1|4368.1|4377.1|4368.1|4376.1|4365.1|1
1651591120000|2022-05-03 15:18:40|4376.1|4365.1|4377.1|4365.1|4377.1|4365.1|4375.1|4365.1|1
1651591130000|2022-05-03 15:18:50|4376.1||4376.1||4377.1||4376.1||0
1651591140000|2022-05-03 15:19:00|4377.1||4376.1||4377.1||4375.1||0
1651591150000|2022-05-03 15:19:10|4375.1|4363.1|4375.1|4363.1|4375.1|4364.1|4375.1|4363.1|0
1651591170000|2022-05-03 15:19:30||4362.1||4362.1||4362.1||4362.1|0
1651591190000|2022-05-03 15:19:50||4364.1||4364.1||4364.1||4364.1|0
1651591210000|2022-05-03 15:20:10|4378.1|4366.1|4378.1|4366.1|4379.1|4366.1|4377.1|4366.1|3
1651591220000|2022-05-03 15:20:20||4367.1||4367.1||4367.1||4367.1|0
1651591230000|2022-05-03 15:20:30|4379.1|4366.1|4379.1|4366.1|4379.1|4366.1|4376.1|4366.1|0
1651591240000|2022-05-03 15:20:40|4378.1||4377.1||4378.1||4376.1||0
1651591250000|2022-05-03 15:20:50|4378.1||4377.1||4378.1||4376.1||0
1651591260000|2022-05-03 15:21:00|4376.1|4367.1|4378.1|4368.1|4378.1|4368.1|4376.1|4367.1|0
1651591280000|2022-05-03 15:21:20|4379.1|4369.1|4379.1|4368.1|4379.1|4369.1|4378.1|4368.1|0
1651591290000|2022-05-03 15:21:30|4378.1||4377.1||4379.1||4377.1||0
1651591300000|2022-05-03 15:21:40|4378.1||4377.1||4378.1||4377.1||0
1651591310000|2022-05-03 15:21:50|4378.1|4367.1|4379.1|4369.1|4379.1|4369.1|4378.1|4367.1|0
1651591320000|2022-05-03 15:22:00|4378.1|4370.1|4379.1|4369.1|4379.1|4370.1|4378.1|4369.1|0
1651591330000|2022-05-03 15:22:10|4378.1||4378.1||4379.1||4378.1||0
1651591340000|2022-05-03 15:22:20|4379.1||4377.1||4379.1||4377.1||0
1651591350000|2022-05-03 15:22:30|4378.1|4368.1|4377.1|4367.1|4379.1|4368.1|4376.1|4367.1|0
1651591360000|2022-05-03 15:22:40|4378.1|4368.1|4378.1|4369.1|4379.1|4369.1|4378.1|4368.1|0
1651591370000|2022-05-03 15:22:50|4379.1|4368.1|4377.1|4368.1|4379.1|4368.1|4377.1|4368.1|0
1651591380000|2022-05-03 15:23:00|4378.1||4377.1||4378.1||4377.1||0
1651591390000|2022-05-03 15:23:10|4378.1||4376.1||4378.1||4376.1||0
1651591400000|2022-05-03 15:23:20|4377.1|4367.1|4376.1|4367.1|4377.1|4367.1|4375.1|4367.1|5
1651591410000|2022-05-03 15:23:30|4377.1||4377.1||4378.1||4377.1||0
1651591420000|2022-05-03 15:23:40|4378.1||4378.1||4378.1||4378.1||0
1651591430000|2022-05-03 15:23:50|4377.1||4377.1||4378.1||4377.1||0
1651591440000|2022-05-03 15:24:00|4378.1||4378.1||4378.1||4377.1||0
1651591450000|2022-05-03 15:24:10|4377.1||4377.1||4378.1||4377.1||0
1651591460000|2022-05-03 15:24:20|4378.1||4378.1||4378.1||4378.1||0
1651591470000|2022-05-03 15:24:30|4379.1|4368.1|4379.1|4369.1|4379.1|4369.1|4379.1|4368.1|3
1651591480000|2022-05-03 15:24:40|4382.1|4370.1|4378.1|4368.1|4382.1|4370.1|4378.1|4368.1|1
1651591490000|2022-05-03 15:24:50|4379.1||4378.1||4379.1||4378.1||0
1651591500000|2022-05-03 15:25:00|4377.1|4367.1|4377.1|4367.1|4378.1|4367.1|4376.1|4367.1|0
1651591510000|2022-05-03 15:25:10|4378.1||4377.1||4378.1||4377.1||0
1651591520000|2022-05-03 15:25:20|4378.1|4368.1|4379.1|4368.1|4380.1|4368.1|4378.1|4368.1|0
1651591530000|2022-05-03 15:25:30|4380.1|4367.1|4378.1|4367.1|4380.1|4367.1|4377.1|4367.1|0
1651591540000|2022-05-03 15:25:40|4377.1||4378.1||4378.1||4377.1||0
1651591550000|2022-05-03 15:25:50|4380.1||4380.1||4380.1||4380.1||1
1651591560000|2022-05-03 15:26:00|4379.1||4379.1||4379.1||4379.1||0
1651591570000|2022-05-03 15:26:10|4378.1||4378.1||4378.1||4378.1||0
1651591580000|2022-05-03 15:26:20||4365.1||4365.1||4365.1||4365.1|1
1651591620000|2022-05-03 15:27:00|4377.1|4363.1|4373.1|4362.1|4377.1|4363.1|4373.1|4362.1|0
1651591630000|2022-05-03 15:27:10|4372.1||4373.1||4373.1||4371.1||0
1651591640000|2022-05-03 15:27:20|4372.1||4372.1||4373.1||4372.1||0
1651591650000|2022-05-03 15:27:30|4373.1||4375.1||4375.1||4373.1||0
1651591660000|2022-05-03 15:27:40|4374.1||4375.1||4375.1||4373.1||0
1651591670000|2022-05-03 15:27:50|4373.1||4373.1||4373.1||4373.1||0
1651591680000|2022-05-03 15:28:00|4372.1|4359.1|4371.1|4359.1|4373.1|4359.1|4371.1|4359.1|1
1651591690000|2022-05-03 15:28:10|4370.1||4370.1||4371.1||4369.1||0
1651591700000|2022-05-03 15:28:20|4369.1||4367.1||4370.1||4367.1||0
1651591710000|2022-05-03 15:28:30|4366.1|4358.1|4367.1|4357.1|4367.1|4358.1|4366.1|4356.1|0
1651591720000|2022-05-03 15:28:40|4368.1|4358.1|4369.1|4358.1|4369.1|4358.1|4368.1|4358.1|0
1651591770000|2022-05-03 15:29:30||4357.1||4357.1||4357.1||4357.1|0
1651591800000|2022-05-03 15:30:00|4370.1||4369.1||4370.1||4368.1||0
1651591810000|2022-05-03 15:30:10|4370.1|4358.1|4370.1|4359.1|4370.1|4359.1|4369.1|4358.1|0
1651591820000|2022-05-03 15:30:20|4369.1||4369.1||4370.1||4369.1||0
1651591830000|2022-05-03 15:30:30|4368.1|4358.1|4368.1|4358.1|4369.1|4358.1|4368.1|4358.1|0
1651591840000|2022-05-03 15:30:40|4369.1|4359.1|4370.1|4360.1|4370.1|4360.1|4369.1|4359.1|3
1651591850000|2022-05-03 15:30:50|4371.1||4371.1||4371.1||4371.1||0
1651591870000|2022-05-03 15:31:10|4370.1|4361.1|4373.1|4362.1|4373.1|4362.1|4370.1|4361.1|0
1651591880000|2022-05-03 15:31:20|4372.1|4361.1|4370.1|4360.1|4372.1|4361.1|4368.1|4359.1|0
1651591890000|2022-05-03 15:31:30|4369.1|4363.1|4375.1|4361.1|4375.1|4363.1|4369.1|4361.1|4
1651591900000|2022-05-03 15:31:40||4362.1||4362.1||4362.1||4362.1|0
1651591910000|2022-05-03 15:31:50||4361.1||4360.1||4361.1||4360.1|0
1651591960000|2022-05-03 15:32:40||4361.1||4361.1||4361.1||4361.1|0
1651591980000|2022-05-03 15:33:00||4362.1||4362.1||4362.1||4362.1|0
1651591990000|2022-05-03 15:33:10|4376.1|4360.1|4375.1|4360.1|4376.1|4360.1|4375.1|4360.1|1
1651592000000|2022-05-03 15:33:20||4359.1||4359.1||4359.1||4359.1|0
1651592030000|2022-05-03 15:33:50||4361.1||4361.1||4361.1||4361.1|0
1651592040000|2022-05-03 15:34:00||4360.1||4360.1||4361.1||4359.1|0
1651592050000|2022-05-03 15:34:10||4362.1||4361.1||4362.1||4360.1|0
1651592060000|2022-05-03 15:34:20||4360.1||4362.1||4362.1||4360.1|0
1651592080000|2022-05-03 15:34:40||4360.1||4361.1||4361.1||4360.1|0
1651592090000|2022-05-03 15:34:50||4360.1||4360.1||4360.1||4360.1|0
1651592100000|2022-05-03 15:35:00||4358.1||4355.1||4360.1||4355.1|1
1651592110000|2022-05-03 15:35:10||4354.1||4353.1||4354.1||4353.1|0
1651592120000|2022-05-03 15:35:20||4354.1||4353.1||4354.1||4353.1|0
1651592130000|2022-05-03 15:35:30|4374.1||4369.1||4374.1||4369.1||0
1651592140000|2022-05-03 15:35:40|4368.1|4354.1|4368.1|4353.1|4368.1|4354.1|4368.1|4353.1|0
1651592150000|2022-05-03 15:35:50|4367.1||4367.1||4367.1||4367.1||0
1651592160000|2022-05-03 15:36:00||4354.1||4354.1||4354.1||4354.1|0
1651592170000|2022-05-03 15:36:10|4366.1|4353.1|4364.1|4353.1|4366.1|4353.1|4364.1|4353.1|0
1651592180000|2022-05-03 15:36:20|4363.1||4362.1||4365.1||4361.1||3
1651592190000|2022-05-03 15:36:30||4352.1||4354.1||4354.1||4352.1|0
1651592200000|2022-05-03 15:36:40|4365.1|4352.1|4361.1|4352.1|4365.1|4353.1|4361.1|4352.1|1
1651592220000|2022-05-03 15:37:00|4362.1|4354.1|4362.1|4352.1|4362.1|4354.1|4362.1|4352.1|1
1651592240000|2022-05-03 15:37:20||4353.1||4353.1||4353.1||4353.1|0
1651592270000|2022-05-03 15:37:50|4361.1||4361.1||4361.1||4361.1||0
1651592280000|2022-05-03 15:38:00|4362.1|4352.1|4361.1|4350.1|4362.1|4352.1|4361.1|4350.1|12
1651592290000|2022-05-03 15:38:10||4351.1||4350.1||4351.1||4350.1|0
1651592300000|2022-05-03 15:38:20||4349.1||4350.1||4350.1||4349.1|0
1651592340000|2022-05-03 15:39:00|4359.1||4358.1||4359.1||4358.1||0
1651592350000|2022-05-03 15:39:10|4359.1||4360.1||4360.1||4358.1||1
1651592360000|2022-05-03 15:39:20|4359.1||4359.1||4360.1||4359.1||0
1651592370000|2022-05-03 15:39:30|4360.1||4360.1||4360.1||4360.1||0
1651592380000|2022-05-03 15:39:40|4359.1||4360.1||4360.1||4359.1||3
1651592400000|2022-05-03 15:40:00|4359.1|4351.1|4362.1|4352.1|4362.1|4352.1|4359.1|4351.1|3
1651592410000|2022-05-03 15:40:10|4361.1||4362.1||4362.1||4361.1||0
1651592420000|2022-05-03 15:40:20|4364.1|4353.1|4363.1|4354.1|4364.1|4354.1|4363.1|4353.1|1
1651592430000|2022-05-03 15:40:30||4353.1||4353.1||4353.1||4353.1|0
1651592460000|2022-05-03 15:41:00|4362.1|4352.1|4361.1|4352.1|4362.1|4352.1|4361.1|4352.1|0
1651592470000|2022-05-03 15:41:10|4362.1||4363.1||4363.1||4362.1||0
1651592480000|2022-05-03 15:41:20|4364.1||4363.1||4364.1||4363.1||0
1651592490000|2022-05-03 15:41:30|||||||||5
1651592520000|2022-05-03 15:42:00|4364.1||4364.1||4364.1||4364.1||0
1651592530000|2022-05-03 15:42:10|4365.1||4364.1||4365.1||4364.1||0
1651592540000|2022-05-03 15:42:20|4365.1|4353.1|4367.1|4357.1|4368.1|4359.1|4365.1|4353.1|1
1651592550000|2022-05-03 15:42:30|4368.1||4368.1||4368.1||4368.1||0
1651592560000|2022-05-03 15:42:40|4367.1|4356.1|4366.1|4356.1|4367.1|4356.1|4366.1|4356.1|0
1651592570000|2022-05-03 15:42:50|4365.1||4366.1||4366.1||4365.1||0
1651592580000|2022-05-03 15:43:00|4367.1||4368.1||4368.1||4367.1||0
1651592590000|2022-05-03 15:43:10|4367.1||4365.1||4368.1||4365.1||0
1651592600000|2022-05-03 15:43:20|4364.1|4353.1|4363.1|4354.1|4364.1|4354.1|4363.1|4353.1|2
1651592610000|2022-05-03 15:43:30|4364.1|4353.1|4363.1|4352.1|4364.1|4353.1|4363.1|4352.1|0
1651592630000|2022-05-03 15:43:50|4364.1||4364.1||4364.1||4364.1||0
1651592640000|2022-05-03 15:44:00|4363.1||4363.1||4363.1||4363.1||0
1651592650000|2022-05-03 15:44:10|4364.1|4353.1|4363.1|4353.1|4364.1|4353.1|4363.1|4353.1|0
1651592660000|2022-05-03 15:44:20||4352.1||4351.1||4352.1||4351.1|0
1651592670000|2022-05-03 15:44:30||4352.1||4352.1||4352.1||4352.1|0
1651592680000|2022-05-03 15:44:40|4364.1|4353.1|4363.1|4352.1|4364.1|4353.1|4363.1|4351.1|0
1651592720000|2022-05-03 15:45:20||4353.1||4354.1||4354.1||4353.1|0
1651592740000|2022-05-03 15:45:40||4351.1||4353.1||4353.1||4351.1|0
1651592750000|2022-05-03 15:45:50|4361.1||4361.1||4362.1||4360.1||3
1651592760000|2022-05-03 15:46:00||4351.1||4351.1||4352.1||4350.1|0
1651592790000|2022-05-03 15:46:30|4362.1|4350.1|4361.1|4352.1|4362.1|4352.1|4361.1|4350.1|0
1651592800000|2022-05-03 15:46:40|4362.1||4361.1||4362.1||4361.1||0
1651592810000|2022-05-03 15:46:50||4354.1||4352.1||4354.1||4352.1|1
1651592820000|2022-05-03 15:47:00|4362.1|4351.1|4362.1|4353.1|4362.1|4353.1|4361.1|4351.1|0
1651592830000|2022-05-03 15:47:10|4364.1|4352.1|4364.1|4354.1|4364.1|4354.1|4364.1|4352.1|1
1651592840000|2022-05-03 15:47:20|4363.1|4353.1|4363.1|4353.1|4364.1|4353.1|4363.1|4353.1|0
1651592850000|2022-05-03 15:47:30||4352.1||4353.1||4354.1||4352.1|0
1651592860000|2022-05-03 15:47:40|4365.1|4352.1|4364.1|4354.1|4365.1|4354.1|4363.1|4352.1|1
1651592870000|2022-05-03 15:47:50|4363.1|4353.1|4363.1|4353.1|4364.1|4355.1|4363.1|4353.1|0
1651592880000|2022-05-03 15:48:00|4364.1|4354.1|4364.1|4355.1|4364.1|4355.1|4363.1|4353.1|0
1651592890000|2022-05-03 15:48:10|4363.1|4354.1|4363.1|4352.1|4364.1|4355.1|4363.1|4351.1|0
1651592900000|2022-05-03 15:48:20||4351.1||4352.1||4352.1||4351.1|0
1651593040000|2022-05-03 15:50:40|4359.1|4350.1|4358.1|4350.1|4359.1|4351.1|4358.1|4349.1|13
1651593050000|2022-05-03 15:50:50|4359.1|4351.1|4363.1|4351.1|4363.1|4352.1|4359.1|4349.1|6
1651593130000|2022-05-03 15:52:10|4364.1||4363.1||4364.1||4363.1||0
1651593140000|2022-05-03 15:52:20|4364.1||4363.1||4364.1||4363.1||0
1651593160000|2022-05-03 15:52:40|4364.1||4363.1||4364.1||4363.1||0
1651593190000|2022-05-03 15:53:10||4349.1||4350.1||4350.1||4349.1|0
1651593210000|2022-05-03 15:53:30||4349.1||4349.1||4349.1||4349.1|0
1651593220000|2022-05-03 15:53:40|4362.1|4348.1|4361.1|4350.1|4362.1|4350.1|4361.1|4348.1|0
1651593250000|2022-05-03 15:54:10|4362.1|4351.1|4362.1|4351.1|4362.1|4351.1|4362.1|4351.1|0
1651593270000|2022-05-03 15:54:30|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|0
1651593290000|2022-05-03 15:54:50||4348.1||4348.1||4349.1||4348.1|0
1651593310000|2022-05-03 15:55:10||4349.1||4348.1||4349.1||4348.1|0
1651593320000|2022-05-03 15:55:20|4358.1|4349.1|4361.1|4349.1|4361.1|4349.1|4358.1|4348.1|3
1651593330000|2022-05-03 15:55:30|4363.1||4363.1||4363.1||4363.1||0
1651593360000|2022-05-03 15:56:00|4362.1||4361.1||4362.1||4361.1||0
1651593370000|2022-05-03 15:56:10|4363.1||4363.1||4363.1||4363.1||0
1651593400000|2022-05-03 15:56:40|4362.1||4361.1||4362.1||4361.1||0
1651593410000|2022-05-03 15:56:50|4360.1||4360.1||4361.1||4360.1||0
1651593420000|2022-05-03 15:57:00|4361.1|4348.1|4356.1|4348.1|4361.1|4348.1|4356.1|4348.1|1
1651593430000|2022-05-03 15:57:10|4358.1||4358.1||4358.1||4358.1||0
1651593440000|2022-05-03 15:57:20|4363.1|4349.1|4363.1|4349.1|4363.1|4349.1|4363.1|4349.1|1
1651593550000|2022-05-03 15:59:10||4350.1||4350.1||4350.1||4350.1|0
1651593570000|2022-05-03 15:59:30||4349.1||4349.1||4349.1||4349.1|0
1651593580000|2022-05-03 15:59:40|4362.1|4348.1|4361.1|4348.1|4362.1|4348.1|4361.1|4348.1|0
1651593600000|2022-05-03 16:00:00||4349.1||4349.1||4349.1||4349.1|0
1651593610000|2022-05-03 16:00:10|4358.1|4348.1|4357.1|4348.1|4361.1|4348.1|4356.1|4348.1|3
1651593640000|2022-05-03 16:00:40||4349.1||4348.1||4349.1||4348.1|0
1651593660000|2022-05-03 16:01:00|4361.1|4349.1|4359.1|4349.1|4363.1|4349.1|4359.1|4349.1|3
1651593670000|2022-05-03 16:01:10|4360.1||4363.1||4363.1||4358.1||2
1651593690000|2022-05-03 16:01:30|4364.1|4350.1|4364.1|4351.1|4364.1|4351.1|4363.1|4350.1|0
1651593700000|2022-05-03 16:01:40|4363.1|4353.1|4366.1|4353.1|4367.1|4353.1|4363.1|4353.1|0
1651593710000|2022-05-03 16:01:50|4365.1||4365.1||4366.1||4365.1||0
1651593720000|2022-05-03 16:02:00|4366.1|4351.1|4365.1|4353.1|4366.1|4353.1|4364.1|4351.1|0
1651593730000|2022-05-03 16:02:10|4366.1||4365.1||4366.1||4365.1||0
1651593740000|2022-05-03 16:02:20|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|4366.1|4354.1|0
1651593760000|2022-05-03 16:02:40|4365.1||4366.1||4366.1||4365.1||0
1651593770000|2022-05-03 16:02:50|4365.1||4366.1||4366.1||4365.1||0
1651593780000|2022-05-03 16:03:00||4355.1||4356.1||4356.1||4355.1|0
1651593800000|2022-05-03 16:03:20|4370.1|4357.1|4371.1|4359.1|4371.1|4359.1|4370.1|4357.1|3
1651593820000|2022-05-03 16:03:40||4356.1||4358.1||4358.1||4356.1|1
1651593830000|2022-05-03 16:03:50|4370.1|4359.1|4366.1|4355.1|4370.1|4359.1|4366.1|4355.1|1
1651593840000|2022-05-03 16:04:00|4365.1|4356.1|4365.1|4356.1|4367.1|4356.1|4365.1|4356.1|0
1651593850000|2022-05-03 16:04:10|4364.1|4353.1|4364.1|4353.1|4364.1|4354.1|4364.1|4353.1|5
1651593870000|2022-05-03 16:04:30|4363.1||4364.1||4364.1||4363.1||0
1651593880000|2022-05-03 16:04:40|4365.1||4366.1||4366.1||4364.1||0
1651593890000|2022-05-03 16:04:50|4365.1||4366.1||4366.1||4365.1||0
1651593900000|2022-05-03 16:05:00|4365.1|4351.1|4363.1|4351.1|4365.1|4351.1|4363.1|4351.1|0
1651593910000|2022-05-03 16:05:10||4349.1||4349.1||4349.1||4349.1|0
1651593920000|2022-05-03 16:05:20|4362.1||4363.1||4363.1||4361.1||0
1651593940000|2022-05-03 16:05:40|4362.1||4361.1||4362.1||4359.1||1
1651593970000|2022-05-03 16:06:10|4359.1|4348.1|4355.1|4345.1|4359.1|4348.1|4355.1|4345.1|2
1651593980000|2022-05-03 16:06:20|4354.1|4342.1|4354.1|4343.1|4355.1|4343.1|4353.1|4342.1|1
1651593990000|2022-05-03 16:06:30|4355.1||4354.1||4355.1||4354.1||0
1651594000000|2022-05-03 16:06:40|4355.1||4354.1||4355.1||4353.1||0
1651594020000|2022-05-03 16:07:00|4355.1||4353.1||4355.1||4353.1||0
1651594030000|2022-05-03 16:07:10|4352.1||4352.1||4352.1||4352.1||0
1651594040000|2022-05-03 16:07:20|4353.1||4355.1||4355.1||4353.1||4
1651594060000|2022-05-03 16:07:40||4344.1||4345.1||4345.1||4344.1|0
1651594070000|2022-05-03 16:07:50|4354.1||4355.1||4355.1||4354.1||0
1651594080000|2022-05-03 16:08:00|4354.1||4354.1||4355.1||4354.1||0
1651594090000|2022-05-03 16:08:10|4355.1|4344.1|4354.1|4344.1|4355.1|4344.1|4354.1|4344.1|0
1651594100000|2022-05-03 16:08:20||4342.1||4342.1||4342.1||4342.1|0
1651594110000|2022-05-03 16:08:30|4348.1|4341.1|4348.1|4340.1|4348.1|4341.1|4348.1|4340.1|1
1651594120000|2022-05-03 16:08:40|4347.1|4339.1|4347.1|4339.1|4347.1|4339.1|4347.1|4339.1|1
1651594130000|2022-05-03 16:08:50|4348.1|4337.1|4348.1|4339.1|4348.1|4339.1|4347.1|4337.1|0
1651594140000|2022-05-03 16:09:00|4347.1|4337.1|4347.1|4339.1|4348.1|4339.1|4347.1|4337.1|0
1651594150000|2022-05-03 16:09:10||4337.1||4338.1||4338.1||4337.1|0
1651594160000|2022-05-03 16:09:20||4337.1||4339.1||4339.1||4337.1|0
1651594170000|2022-05-03 16:09:30||4337.1||4338.1||4338.1||4337.1|0
1651594180000|2022-05-03 16:09:40||4337.1||4339.1||4339.1||4337.1|0
1651594190000|2022-05-03 16:09:50|4345.1|4337.1|4346.1|4339.1|4347.1|4339.1|4345.1|4337.1|8
1651594200000|2022-05-03 16:10:00|4347.1|4336.1|4347.1|4338.1|4348.1|4338.1|4346.1|4336.1|12
1651594210000|2022-05-03 16:10:10|4348.1|4339.1|4354.1|4340.1|4354.1|4340.1|4348.1|4338.1|1
1651594250000|2022-05-03 16:10:50||4342.1||4342.1||4342.1||4342.1|0
1651594260000|2022-05-03 16:11:00|4355.1||4354.1||4355.1||4354.1||2
1651594270000|2022-05-03 16:11:10|4353.1||4354.1||4354.1||4352.1||0
1651594310000|2022-05-03 16:11:50|4353.1|4341.1|4353.1|4342.1|4353.1|4342.1|4352.1|4341.1|0
1651594320000|2022-05-03 16:12:00|4352.1||4354.1||4354.1||4352.1||3
1651594330000|2022-05-03 16:12:10|4353.1|4343.1|4353.1|4343.1|4353.1|4344.1|4353.1|4343.1|0
1651594340000|2022-05-03 16:12:20|4352.1|4345.1|4352.1|4341.1|4352.1|4345.1|4352.1|4341.1|1
1651594350000|2022-05-03 16:12:30||4342.1||4342.1||4342.1||4342.1|0
1651594360000|2022-05-03 16:12:40||4343.1||4343.1||4343.1||4343.1|0
1651594370000|2022-05-03 16:12:50|4354.1|4344.1|4355.1|4344.1|4355.1|4344.1|4354.1|4344.1|2
1651594380000|2022-05-03 16:13:00|4354.1|4345.1|4353.1|4343.1|4354.1|4346.1|4353.1|4343.1|0
1651594390000|2022-05-03 16:13:10|4354.1|4344.1|4352.1|4343.1|4354.1|4344.1|4352.1|4342.1|5
1651594400000|2022-05-03 16:13:20|4353.1|4342.1|4353.1|4344.1|4353.1|4344.1|4353.1|4342.1|1
1651594410000|2022-05-03 16:13:30|4354.1|4345.1|4355.1|4343.1|4355.1|4345.1|4353.1|4343.1|0
1651594420000|2022-05-03 16:13:40|4352.1|4344.1|4355.1|4344.1|4355.1|4344.1|4351.1|4343.1|2
1651594440000|2022-05-03 16:14:00||4343.1||4346.1||4346.1||4343.1|0
1651594450000|2022-05-03 16:14:10||4345.1||4346.1||4346.1||4345.1|0
1651594460000|2022-05-03 16:14:20|4356.1|4347.1|4356.1|4347.1|4356.1|4348.1|4356.1|4347.1|3
1651594470000|2022-05-03 16:14:30|4355.1|4345.1|4354.1|4345.1|4355.1|4345.1|4354.1|4345.1|3
1651594480000|2022-05-03 16:14:40|4353.1||4353.1||4353.1||4353.1||0
1651594490000|2022-05-03 16:14:50|4354.1|4346.1|4355.1|4346.1|4355.1|4346.1|4354.1|4346.1|1
1651594520000|2022-05-03 16:15:20|4357.1|4347.1|4357.1|4347.1|4357.1|4348.1|4357.1|4347.1|1
1651594530000|2022-05-03 16:15:30|4359.1|4348.1|4360.1|4348.1|4360.1|4348.1|4357.1|4347.1|0
1651594540000|2022-05-03 16:15:40|4359.1|4347.1|4356.1|4347.1|4359.1|4347.1|4356.1|4347.1|0
1651594550000|2022-05-03 16:15:50|4358.1|4348.1|4359.1|4348.1|4359.1|4348.1|4358.1|4348.1|1
1651594560000|2022-05-03 16:16:00|4358.1||4357.1||4358.1||4356.1||0
1651594570000|2022-05-03 16:16:10|4358.1|4347.1|4357.1|4347.1|4358.1|4347.1|4356.1|4347.1|0
1651594580000|2022-05-03 16:16:20|4359.1|4348.1|4359.1|4348.1|4361.1|4348.1|4359.1|4347.1|2
1651594610000|2022-05-03 16:16:50|4360.1||4359.1||4360.1||4359.1||0
1651594620000|2022-05-03 16:17:00|4358.1|4347.1|4359.1|4348.1|4359.1|4348.1|4358.1|4347.1|0
1651594630000|2022-05-03 16:17:10|4358.1||4360.1||4360.1||4358.1||0
1651594640000|2022-05-03 16:17:20|4359.1||4359.1||4360.1||4359.1||0
1651594650000|2022-05-03 16:17:30|4358.1||4359.1||4359.1||4358.1||0
1651594660000|2022-05-03 16:17:40|4360.1||4359.1||4360.1||4359.1||0
1651594670000|2022-05-03 16:17:50|4360.1||4359.1||4360.1||4359.1||0
1651594680000|2022-05-03 16:18:00|4358.1|4346.1|4357.1|4346.1|4358.1|4346.1|4356.1|4345.1|1
1651594690000|2022-05-03 16:18:10|4358.1||4357.1||4358.1||4357.1||0
1651594710000|2022-05-03 16:18:30|4356.1|4345.1|4355.1|4345.1|4356.1|4345.1|4355.1|4345.1|0
1651594720000|2022-05-03 16:18:40||4346.1||4347.1||4347.1||4346.1|0
1651594730000|2022-05-03 16:18:50||4346.1||4346.1||4348.1||4346.1|0
1651594740000|2022-05-03 16:19:00|4357.1||4357.1||4359.1||4357.1||4
1651594750000|2022-05-03 16:19:10|4358.1||4359.1||4359.1||4358.1||0
1651594780000|2022-05-03 16:19:40|4358.1||4359.1||4359.1||4357.1||0
1651594790000|2022-05-03 16:19:50|4358.1||4358.1||4359.1||4357.1||0
1651594800000|2022-05-03 16:20:00|4357.1||4359.1||4359.1||4357.1||0
1651594810000|2022-05-03 16:20:10|4360.1|4347.1|4358.1|4348.1|4360.1|4348.1|4358.1|4347.1|0
1651594820000|2022-05-03 16:20:20|4359.1||4359.1||4359.1||4359.1||0
1651594830000|2022-05-03 16:20:30|4358.1||4359.1||4359.1||4358.1||0
1651594840000|2022-05-03 16:20:40|4360.1||4360.1||4360.1||4359.1||0
1651594850000|2022-05-03 16:20:50|4359.1||4359.1||4359.1||4359.1||0
1651594860000|2022-05-03 16:21:00|4360.1||4360.1||4360.1||4360.1||0
1651594870000|2022-05-03 16:21:10|4361.1||4361.1||4361.1||4361.1||0
1651594880000|2022-05-03 16:21:20|4360.1|4349.1|4361.1|4350.1|4361.1|4350.1|4360.1|4349.1|0
1651594890000|2022-05-03 16:21:30|4360.1|4349.1|4359.1|4349.1|4361.1|4349.1|4359.1|4349.1|0
1651594900000|2022-05-03 16:21:40|4358.1|4348.1|4356.1|4347.1|4359.1|4348.1|4356.1|4346.1|0
1651594910000|2022-05-03 16:21:50|4357.1||4356.1||4358.1||4356.1||0
1651594920000|2022-05-03 16:22:00|4357.1|4346.1|4356.1|4348.1|4357.1|4348.1|4354.1|4346.1|3
1651594930000|2022-05-03 16:22:10|4359.1|4350.1|4361.1|4349.1|4361.1|4350.1|4359.1|4349.1|7
1651594940000|2022-05-03 16:22:20|4359.1|4348.1|4359.1|4348.1|4361.1|4349.1|4359.1|4348.1|1
1651594950000|2022-05-03 16:22:30||4346.1||4348.1||4348.1||4346.1|0
1651594960000|2022-05-03 16:22:40|4361.1|4350.1|4361.1|4349.1|4361.1|4350.1|4361.1|4349.1|0
1651594970000|2022-05-03 16:22:50||4350.1||4350.1||4350.1||4349.1|0
1651594990000|2022-05-03 16:23:10|4364.1|4351.1|4363.1|4352.1|4364.1|4352.1|4363.1|4351.1|1
1651595000000|2022-05-03 16:23:20||4351.1||4352.1||4352.1||4351.1|0
1651595010000|2022-05-03 16:23:30||4355.1||4352.1||4355.1||4352.1|1
1651595020000|2022-05-03 16:23:40|4362.1|4351.1|4362.1|4351.1|4362.1|4351.1|4362.1|4351.1|0
1651595030000|2022-05-03 16:23:50|4361.1||4363.1||4363.1||4361.1||0
1651595040000|2022-05-03 16:24:00|4362.1|4350.1|4363.1|4352.1|4363.1|4352.1|4361.1|4350.1|0
1651595050000|2022-05-03 16:24:10|4364.1|4353.1|4363.1|4353.1|4364.1|4353.1|4363.1|4353.1|0
1651595060000|2022-05-03 16:24:20|4364.1|4354.1|4364.1|4354.1|4365.1|4354.1|4364.1|4354.1|0
1651595070000|2022-05-03 16:24:30|4363.1|4352.1|4363.1|4352.1|4364.1|4352.1|4363.1|4352.1|0
1651595080000|2022-05-03 16:24:40|4364.1||4363.1||4364.1||4363.1||0
1651595090000|2022-05-03 16:24:50|4361.1||4361.1||4363.1||4361.1||0
1651595100000|2022-05-03 16:25:00|4363.1||4363.1||4364.1||4363.1||0
1651595110000|2022-05-03 16:25:10|4361.1|4351.1|4361.1|4350.1|4361.1|4352.1|4361.1|4350.1|0
1651595120000|2022-05-03 16:25:20|4360.1|4349.1|4359.1|4349.1|4360.1|4349.1|4359.1|4349.1|0
1651595130000|2022-05-03 16:25:30|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|0
1651595140000|2022-05-03 16:25:40|4363.1|4351.1|4363.1|4352.1|4363.1|4352.1|4363.1|4351.1|0
1651595150000|2022-05-03 16:25:50|4364.1|4350.1|4363.1|4351.1|4364.1|4351.1|4363.1|4350.1|0
1651595160000|2022-05-03 16:26:00|4360.1|4350.1|4360.1|4350.1|4360.1|4350.1|4360.1|4350.1|0
1651595170000|2022-05-03 16:26:10|4361.1|4348.1|4361.1|4350.1|4361.1|4350.1|4361.1|4348.1|0
1651595200000|2022-05-03 16:26:40|4358.1||4358.1||4358.1||4358.1||0
1651595210000|2022-05-03 16:26:50|4357.1|4351.1|4357.1|4348.1|4357.1|4351.1|4357.1|4347.1|8
1651595220000|2022-05-03 16:27:00|4356.1|4346.1|4356.1|4347.1|4357.1|4348.1|4355.1|4346.1|10
1651595230000|2022-05-03 16:27:10|4355.1|4346.1|4356.1|4347.1|4357.1|4347.1|4354.1|4346.1|2
1651595250000|2022-05-03 16:27:30|4357.1|4346.1|4357.1|4349.1|4357.1|4349.1|4356.1|4346.1|0
1651595260000|2022-05-03 16:27:40|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|5
1651595270000|2022-05-03 16:27:50|4359.1|4349.1|4363.1|4352.1|4363.1|4352.1|4359.1|4349.1|1
1651595290000|2022-05-03 16:28:10|4360.1||4360.1||4360.1||4360.1||0
1651595300000|2022-05-03 16:28:20|4363.1|4350.1|4361.1|4351.1|4363.1|4351.1|4361.1|4350.1|8
1651595310000|2022-05-03 16:28:30|4358.1|4350.1|4361.1|4350.1|4361.1|4350.1|4358.1|4350.1|1
1651595340000|2022-05-03 16:29:00|4360.1|4348.1|4361.1|4348.1|4361.1|4351.1|4359.1|4348.1|7
1651595350000|2022-05-03 16:29:10|4363.1|4349.1|4363.1|4352.1|4363.1|4352.1|4363.1|4349.1|0
1651595360000|2022-05-03 16:29:20|4362.1|4351.1|4362.1|4350.1|4362.1|4352.1|4362.1|4350.1|0
1651595370000|2022-05-03 16:29:30|4361.1|4349.1|4361.1|4350.1|4361.1|4350.1|4361.1|4348.1|0
1651595380000|2022-05-03 16:29:40||4348.1||4349.1||4350.1||4348.1|0
1651595390000|2022-05-03 16:29:50|4360.1|4348.1|4359.1|4347.1|4360.1|4348.1|4359.1|4347.1|0
1651595400000|2022-05-03 16:30:00|4358.1|4345.1|4357.1|4345.1|4358.1|4345.1|4357.1|4345.1|1
1651595430000|2022-05-03 16:30:30||4344.1||4344.1||4344.1||4343.1|0
1651595440000|2022-05-03 16:30:40||4343.1||4343.1||4344.1||4343.1|0
1651595450000|2022-05-03 16:30:50|4355.1|4344.1|4355.1|4343.1|4355.1|4344.1|4355.1|4343.1|0
1651595460000|2022-05-03 16:31:00||4342.1||4342.1||4342.1||4342.1|0
1651595470000|2022-05-03 16:31:10|4354.1||4352.1||4354.1||4352.1||0
1651595480000|2022-05-03 16:31:20|4353.1|4343.1|4354.1|4343.1|4354.1|4343.1|4352.1|4341.1|0
1651595490000|2022-05-03 16:31:30|4352.1|4342.1|4353.1|4343.1|4353.1|4344.1|4352.1|4342.1|0
1651595500000|2022-05-03 16:31:40|4352.1||4353.1||4353.1||4352.1||0
1651595510000|2022-05-03 16:31:50|4354.1||4352.1||4354.1||4352.1||0
1651595520000|2022-05-03 16:32:00||4341.1||4341.1||4342.1||4341.1|0
1651595530000|2022-05-03 16:32:10||4342.1||4341.1||4342.1||4341.1|0
1651595540000|2022-05-03 16:32:20||4342.1||4341.1||4342.1||4341.1|0
1651595550000|2022-05-03 16:32:30||4342.1||4341.1||4342.1||4341.1|0
1651595560000|2022-05-03 16:32:40||4342.1||4342.1||4342.1||4341.1|0
1651595580000|2022-05-03 16:33:00||4341.1||4343.1||4343.1||4341.1|0
1651595590000|2022-05-03 16:33:10|4354.1|4344.1|4357.1|4346.1|4359.1|4349.1|4354.1|4344.1|4
1651595600000|2022-05-03 16:33:20|4356.1|4345.1|4354.1|4345.1|4356.1|4346.1|4354.1|4344.1|0
1651595610000|2022-05-03 16:33:30|4355.1|4346.1|4357.1|4346.1|4357.1|4346.1|4355.1|4345.1|0
1651595620000|2022-05-03 16:33:40||4345.1||4346.1||4346.1||4345.1|0
1651595630000|2022-05-03 16:33:50||4345.1||4345.1||4346.1||4345.1|0
1651595640000|2022-05-03 16:34:00|4356.1|4343.1|4352.1|4342.1|4356.1|4343.1|4352.1|4342.1|1
1651595650000|2022-05-03 16:34:10|4353.1|4343.1|4353.1|4343.1|4355.1|4344.1|4353.1|4343.1|0
1651595660000|2022-05-03 16:34:20|4352.1|4342.1|4353.1|4343.1|4354.1|4343.1|4352.1|4342.1|0
1651595670000|2022-05-03 16:34:30|4354.1|4342.1|4355.1|4345.1|4355.1|4346.1|4354.1|4342.1|0
1651595680000|2022-05-03 16:34:40|4357.1|4346.1|4357.1|4346.1|4357.1|4347.1|4357.1|4346.1|1
1651595690000|2022-05-03 16:34:50||4345.1||4347.1||4347.1||4345.1|0
1651595700000|2022-05-03 16:35:00||4346.1||4346.1||4346.1||4345.1|0
1651595710000|2022-05-03 16:35:10||4345.1||4345.1||4346.1||4345.1|0
1651595730000|2022-05-03 16:35:30||4346.1||4345.1||4346.1||4345.1|0
1651595750000|2022-05-03 16:35:50||4346.1||4345.1||4346.1||4345.1|0
1651595770000|2022-05-03 16:36:10||4346.1||4345.1||4346.1||4345.1|0
1651595780000|2022-05-03 16:36:20||4346.1||4345.1||4346.1||4345.1|0
1651595790000|2022-05-03 16:36:30||4346.1||4345.1||4346.1||4345.1|0
1651595810000|2022-05-03 16:36:50|4356.1||4356.1||4356.1||4356.1||0
1651595820000|2022-05-03 16:37:00||4346.1||4346.1||4346.1||4345.1|0
1651595830000|2022-05-03 16:37:10||4345.1||4346.1||4346.1||4345.1|0
1651595840000|2022-05-03 16:37:20|4355.1|4345.1|4355.1|4345.1|4355.1|4346.1|4355.1|4345.1|0
1651595850000|2022-05-03 16:37:30||4346.1||4345.1||4346.1||4345.1|0
1651595860000|2022-05-03 16:37:40||4346.1||4346.1||4347.1||4345.1|0
1651595870000|2022-05-03 16:37:50||4345.1||4347.1||4347.1||4345.1|0
1651595880000|2022-05-03 16:38:00|4357.1|4348.1|4359.1|4348.1|4359.1|4348.1|4357.1|4348.1|3
1651595890000|2022-05-03 16:38:10||4349.1||4347.1||4349.1||4347.1|0
1651595900000|2022-05-03 16:38:20||4348.1||4347.1||4348.1||4346.1|0
1651595910000|2022-05-03 16:38:30|4358.1|4346.1|4357.1|4345.1|4358.1|4346.1|4357.1|4345.1|0
1651595920000|2022-05-03 16:38:40|4356.1||4355.1||4356.1||4355.1||0
1651595930000|2022-05-03 16:38:50|4356.1|4346.1|4357.1|4345.1|4357.1|4346.1|4355.1|4345.1|0
1651595950000|2022-05-03 16:39:10|4356.1||4355.1||4356.1||4355.1||0
1651595970000|2022-05-03 16:39:30||4347.1||4345.1||4347.1||4345.1|1
1651595990000|2022-05-03 16:39:50|4356.1|4346.1|4357.1|4346.1|4357.1|4346.1|4356.1|4345.1|0
1651596000000|2022-05-03 16:40:00||4345.1||4345.1||4346.1||4345.1|0
1651596020000|2022-05-03 16:40:20||4346.1||4346.1||4346.1||4345.1|0
1651596030000|2022-05-03 16:40:30||4345.1||4346.1||4346.1||4345.1|0
1651596040000|2022-05-03 16:40:40|4358.1|4347.1|4358.1|4348.1|4358.1|4348.1|4357.1|4346.1|0
1651596050000|2022-05-03 16:40:50|4357.1|4346.1|4357.1|4347.1|4358.1|4348.1|4357.1|4346.1|0
1651596060000|2022-05-03 16:41:00|4358.1|4346.1|4357.1|4346.1|4358.1|4346.1|4357.1|4346.1|0
1651596070000|2022-05-03 16:41:10||4347.1||4346.1||4347.1||4346.1|0
1651596080000|2022-05-03 16:41:20|4358.1|4347.1|4357.1|4347.1|4358.1|4347.1|4357.1|4347.1|0
1651596090000|2022-05-03 16:41:30|4358.1|4346.1|4357.1|4347.1|4358.1|4347.1|4357.1|4346.1|0
1651596100000|2022-05-03 16:41:40||4346.1||4347.1||4347.1||4346.1|0
1651596120000|2022-05-03 16:42:00|4358.1|4348.1|4357.1|4347.1|4358.1|4348.1|4357.1|4347.1|0
1651596130000|2022-05-03 16:42:10|4358.1|4348.1|4358.1|4349.1|4358.1|4349.1|4358.1|4348.1|0
1651596140000|2022-05-03 16:42:20|4357.1|4348.1|4357.1|4349.1|4357.1|4349.1|4357.1|4346.1|0
1651596150000|2022-05-03 16:42:30|4359.1||4359.1||4359.1||4359.1||3
1651596160000|2022-05-03 16:42:40||4348.1||4348.1||4348.1||4348.1|0
1651596170000|2022-05-03 16:42:50||4349.1||4347.1||4349.1||4346.1|0
1651596180000|2022-05-03 16:43:00||4348.1||4349.1||4349.1||4346.1|0
1651596190000|2022-05-03 16:43:10|4361.1|4350.1|4361.1|4350.1|4361.1|4350.1|4361.1|4349.1|0
1651596200000|2022-05-03 16:43:20||4348.1||4350.1||4350.1||4348.1|0
1651596230000|2022-05-03 16:43:50||4348.1||4350.1||4350.1||4348.1|0
1651596240000|2022-05-03 16:44:00|4363.1|4351.1|4363.1|4352.1|4363.1|4352.1|4363.1|4350.1|0
1651596250000|2022-05-03 16:44:10||4351.1||4351.1||4351.1||4351.1|0
1651596330000|2022-05-03 16:45:30||4352.1||4351.1||4352.1||4351.1|0
1651596350000|2022-05-03 16:45:50|4362.1|4348.1|4360.1|4347.1|4362.1|4348.1|4360.1|4347.1|1
1651596370000|2022-05-03 16:46:10||4348.1||4347.1||4348.1||4347.1|0
1651596380000|2022-05-03 16:46:20||4348.1||4348.1||4348.1||4347.1|0
1651596390000|2022-05-03 16:46:30||4347.1||4348.1||4348.1||4347.1|0
1651596400000|2022-05-03 16:46:40|4361.1|4349.1|4360.1|4349.1|4361.1|4349.1|4360.1|4348.1|0
1651596410000|2022-05-03 16:46:50|4361.1|4350.1|4361.1|4351.1|4361.1|4351.1|4361.1|4350.1|0
1651596430000|2022-05-03 16:47:10|4365.1|4350.1|4365.1|4353.1|4365.1|4353.1|4365.1|4350.1|3
1651596460000|2022-05-03 16:47:40|4366.1||4366.1||4366.1||4366.1||0
1651596480000|2022-05-03 16:48:00|4368.1|4354.1|4368.1|4355.1|4368.1|4356.1|4368.1|4354.1|0
1651596490000|2022-05-03 16:48:10|4367.1|4356.1|4367.1|4353.1|4367.1|4356.1|4367.1|4353.1|0
1651596500000|2022-05-03 16:48:20||4352.1||4352.1||4352.1||4352.1|0
1651596510000|2022-05-03 16:48:30|4366.1||4365.1||4366.1||4365.1||0
1651596560000|2022-05-03 16:49:20|4364.1||4363.1||4364.1||4363.1||0
1651596670000|2022-05-03 16:51:10||4348.1||4349.1||4350.1||4348.1|1
1651596680000|2022-05-03 16:51:20||4350.1||4350.1||4350.1||4350.1|0
1651596690000|2022-05-03 16:51:30||4351.1||4352.1||4352.1||4350.1|0
1651596700000|2022-05-03 16:51:40||4350.1||4350.1||4351.1||4350.1|0
1651596710000|2022-05-03 16:51:50||4349.1||4349.1||4350.1||4348.1|0
1651596720000|2022-05-03 16:52:00||4348.1||4350.1||4350.1||4348.1|0
1651596730000|2022-05-03 16:52:10||4351.1||4351.1||4351.1||4350.1|0
1651596740000|2022-05-03 16:52:20||4350.1||4351.1||4351.1||4348.1|0
1651596750000|2022-05-03 16:52:30||4350.1||4350.1||4350.1||4348.1|0
1651596760000|2022-05-03 16:52:40|4358.1|4348.1|4361.1|4350.1|4361.1|4350.1|4358.1|4348.1|3
1651596770000|2022-05-03 16:52:50|4363.1||4363.1||4363.1||4363.1||0
1651596780000|2022-05-03 16:53:00||4348.1||4349.1||4350.1||4348.1|0
1651596790000|2022-05-03 16:53:10||4350.1||4350.1||4351.1||4348.1|0
1651596800000|2022-05-03 16:53:20||4351.1||4350.1||4351.1||4350.1|0
1651596810000|2022-05-03 16:53:30||4351.1||4350.1||4351.1||4350.1|0
1651596830000|2022-05-03 16:53:50||4349.1||4349.1||4349.1||4349.1|0
1651596840000|2022-05-03 16:54:00||4350.1||4350.1||4350.1||4349.1|0
1651596850000|2022-05-03 16:54:10||4351.1||4351.1||4351.1||4350.1|0
1651596860000|2022-05-03 16:54:20||4350.1||4350.1||4350.1||4350.1|0
1651596870000|2022-05-03 16:54:30||4349.1||4349.1||4350.1||4349.1|0
1651596880000|2022-05-03 16:54:40|4362.1|4348.1|4361.1|4348.1|4362.1|4348.1|4361.1|4348.1|0
1651596900000|2022-05-03 16:55:00||4347.1||4347.1||4347.1||4347.1|1
1651596920000|2022-05-03 16:55:20|4360.1||4359.1||4360.1||4359.1||0
1651596970000|2022-05-03 16:56:10|4358.1|4344.1|4357.1|4344.1|4358.1|4344.1|4357.1|4343.1|2
1651596980000|2022-05-03 16:56:20||4342.1||4345.1||4345.1||4342.1|0
1651596990000|2022-05-03 16:56:30||4344.1||4346.1||4347.1||4344.1|0
1651597000000|2022-05-03 16:56:40||4345.1||4346.1||4347.1||4345.1|0
1651597010000|2022-05-03 16:56:50||4348.1||4348.1||4348.1||4348.1|0
1651597020000|2022-05-03 16:57:00||4346.1||4347.1||4349.1||4346.1|1
1651597030000|2022-05-03 16:57:10||4346.1||4347.1||4348.1||4346.1|0
1651597040000|2022-05-03 16:57:20||4346.1||4348.1||4348.1||4346.1|0
1651597050000|2022-05-03 16:57:30||4346.1||4347.1||4347.1||4346.1|0
1651597060000|2022-05-03 16:57:40|4355.1|4345.1|4355.1|4346.1|4357.1|4346.1|4354.1|4345.1|0
1651597070000|2022-05-03 16:57:50|4357.1|4345.1|4355.1|4346.1|4357.1|4346.1|4355.1|4345.1|3
1651597080000|2022-05-03 16:58:00|4356.1|4345.1|4357.1|4345.1|4357.1|4347.1|4355.1|4345.1|0
1651597090000|2022-05-03 16:58:10||4346.1||4347.1||4347.1||4346.1|0
1651597110000|2022-05-03 16:58:30||4348.1||4348.1||4348.1||4348.1|0
1651597130000|2022-05-03 16:58:50||4347.1||4345.1||4347.1||4345.1|0
1651597140000|2022-05-03 16:59:00||4347.1||4347.1||4347.1||4347.1|0
1651597150000|2022-05-03 16:59:10||4346.1||4346.1||4346.1||4346.1|1
1651597160000|2022-05-03 16:59:20|||||||||5
1651597190000|2022-05-03 16:59:50||4347.1||4347.1||4347.1||4347.1|0
1651597200000|2022-05-03 17:00:00|4356.1|4348.1|4357.1|4347.1|4357.1|4348.1|4356.1|4346.1|4
1651597210000|2022-05-03 17:00:10||4346.1||4347.1||4347.1||4346.1|0
1651597220000|2022-05-03 17:00:20|4358.1|4348.1|4358.1|4348.1|4358.1|4349.1|4358.1|4348.1|1
1651597230000|2022-05-03 17:00:30|4363.1|4349.1|4363.1|4350.1|4363.1|4350.1|4363.1|4349.1|3
1651597240000|2022-05-03 17:00:40||4349.1||4349.1||4349.1||4349.1|0
1651597250000|2022-05-03 17:00:50||4348.1||4349.1||4349.1||4348.1|0
1651597260000|2022-05-03 17:01:00|4364.1|4350.1|4365.1|4351.1|4365.1|4351.1|4364.1|4350.1|0
1651597270000|2022-05-03 17:01:10||4350.1||4352.1||4352.1||4350.1|0
1651597280000|2022-05-03 17:01:20||4351.1||4351.1||4351.1||4351.1|0
1651597290000|2022-05-03 17:01:30||4352.1||4352.1||4352.1||4351.1|0
1651597320000|2022-05-03 17:02:00||4350.1||4348.1||4350.1||4348.1|1
1651597330000|2022-05-03 17:02:10||4349.1||4349.1||4349.1||4349.1|0
1651597340000|2022-05-03 17:02:20||4350.1||4350.1||4351.1||4349.1|0
1651597350000|2022-05-03 17:02:30||4351.1||4351.1||4351.1||4351.1|0
1651597380000|2022-05-03 17:03:00||4352.1||4351.1||4352.1||4351.1|0
1651597410000|2022-05-03 17:03:30||4349.1||4349.1||4350.1||4348.1|0
1651597440000|2022-05-03 17:04:00|4364.1||4363.1||4364.1||4363.1||0
1651597490000|2022-05-03 17:04:50||4352.1||4349.1||4352.1||4349.1|1
1651597520000|2022-05-03 17:05:20||4347.1||4347.1||4347.1||4347.1|0
1651597530000|2022-05-03 17:05:30||4348.1||4348.1||4348.1||4348.1|0
1651597560000|2022-05-03 17:06:00||4349.1||4348.1||4352.1||4348.1|1
1651597620000|2022-05-03 17:07:00|4358.1||4359.1||4360.1||4358.1||3
1651597630000|2022-05-03 17:07:10||4347.1||4347.1||4347.1||4347.1|0
1651597650000|2022-05-03 17:07:30|4360.1|4348.1|4361.1|4349.1|4361.1|4349.1|4360.1|4347.1|0
1651597680000|2022-05-03 17:08:00|4363.1|4350.1|4363.1|4351.1|4363.1|4351.1|4363.1|4349.1|0
1651597700000|2022-05-03 17:08:20||4353.1||4353.1||4353.1||4353.1|0
1651597710000|2022-05-03 17:08:30|4364.1||4364.1||4364.1||4364.1||0
1651597740000|2022-05-03 17:09:00|4365.1|4354.1|4366.1|4354.1|4366.1|4354.1|4365.1|4354.1|0
1651597750000|2022-05-03 17:09:10|4367.1|4355.1|4366.1|4355.1|4367.1|4355.1|4366.1|4355.1|0
1651597760000|2022-05-03 17:09:20|4364.1|4353.1|4363.1|4354.1|4364.1|4354.1|4363.1|4353.1|5
1651597770000|2022-05-03 17:09:30||4353.1||4353.1||4353.1||4353.1|0
1651597850000|2022-05-03 17:10:50|4362.1|4352.1|4361.1|4351.1|4362.1|4352.1|4361.1|4351.1|1
1651597910000|2022-05-03 17:11:50|4363.1|4352.1|4363.1|4353.1|4364.1|4353.1|4363.1|4352.1|3
1651597940000|2022-05-03 17:12:20|4364.1|4354.1|4364.1|4354.1|4365.1|4354.1|4363.1|4354.1|0
1651597950000|2022-05-03 17:12:30|4365.1|4355.1|4365.1|4355.1|4366.1|4355.1|4365.1|4355.1|0
1651597960000|2022-05-03 17:12:40|4366.1|4356.1|4366.1|4355.1|4367.1|4356.1|4366.1|4355.1|0
1651597970000|2022-05-03 17:12:50|4365.1|4356.1|4366.1|4355.1|4366.1|4356.1|4365.1|4355.1|0
1651597980000|2022-05-03 17:13:00|4365.1|4356.1|4367.1|4357.1|4367.1|4357.1|4365.1|4356.1|1
1651597990000|2022-05-03 17:13:10|4369.1||4368.1||4369.1||4367.1||1
1651598000000|2022-05-03 17:13:20|4367.1||4367.1||4367.1||4367.1||0
1651598020000|2022-05-03 17:13:40|4366.1|4355.1|4366.1|4355.1|4367.1|4355.1|4365.1|4355.1|6
1651598030000|2022-05-03 17:13:50|4365.1||4366.1||4366.1||4365.1||0
1651598040000|2022-05-03 17:14:00|4367.1|4356.1|4367.1|4356.1|4367.1|4356.1|4366.1|4356.1|0
1651598050000|2022-05-03 17:14:10|4366.1||4367.1||4367.1||4366.1||0
1651598060000|2022-05-03 17:14:20||4357.1||4357.1||4357.1||4357.1|0
1651598070000|2022-05-03 17:14:30|4370.1|4358.1|4371.1|4358.1|4371.1|4358.1|4370.1|4358.1|3
1651598100000|2022-05-03 17:15:00|4373.1|4359.1|4375.1|4361.1|4375.1|4361.1|4373.1|4359.1|0
1651598110000|2022-05-03 17:15:10||4362.1||4362.1||4362.1||4362.1|0
1651598140000|2022-05-03 17:15:40||4365.1||4363.1||4365.1||4363.1|0
1651598160000|2022-05-03 17:16:00|4376.1|4364.1|4376.1|4365.1|4378.1|4366.1|4376.1|4364.1|0
1651598170000|2022-05-03 17:16:10||4366.1||4365.1||4366.1||4365.1|0
1651598180000|2022-05-03 17:16:20|4375.1|4364.1|4375.1|4364.1|4375.1|4364.1|4375.1|4364.1|0
1651598220000|2022-05-03 17:17:00|4376.1||4376.1||4377.1||4376.1||0
1651598230000|2022-05-03 17:17:10|4378.1|4366.1|4377.1|4366.1|4378.1|4366.1|4377.1|4366.1|0
1651598240000|2022-05-03 17:17:20|4378.1||4379.1||4379.1||4377.1||0
1651598250000|2022-05-03 17:17:30|4378.1||4378.1||4378.1||4378.1||0
1651598260000|2022-05-03 17:17:40|4379.1||4379.1||4379.1||4378.1||0
1651598280000|2022-05-03 17:18:00|4380.1|4367.1|4379.1|4367.1|4380.1|4367.1|4379.1|4367.1|0
1651598290000|2022-05-03 17:18:10|4378.1||4378.1||4378.1||4378.1||0
1651598300000|2022-05-03 17:18:20|4379.1||4379.1||4379.1||4379.1||0
1651598320000|2022-05-03 17:18:40|4378.1||4377.1||4378.1||4377.1||0
1651598340000|2022-05-03 17:19:00|4378.1||4376.1||4378.1||4376.1||0
1651598350000|2022-05-03 17:19:10|4377.1||4377.1||4377.1||4376.1||1
1651598360000|2022-05-03 17:19:20|4376.1|4366.1|4375.1|4364.1|4377.1|4366.1|4375.1|4364.1|2
1651598460000|2022-05-03 17:21:00|4373.1|4365.1|4377.1|4365.1|4377.1|4365.1|4373.1|4365.1|3
1651598490000|2022-05-03 17:21:30|4378.1||4378.1||4378.1||4377.1||0
1651598500000|2022-05-03 17:21:40|4377.1||4378.1||4378.1||4377.1||0
1651598510000|2022-05-03 17:21:50|4377.1||4378.1||4378.1||4377.1||0
1651598520000|2022-05-03 17:22:00||4367.1||4367.1||4367.1||4367.1|0
1651598540000|2022-05-03 17:22:20||4369.1||4369.1||4369.1||4369.1|0
1651598560000|2022-05-03 17:22:40|4381.1||4382.1||4382.1||4381.1||2
1651598580000|2022-05-03 17:23:00|4383.1||4383.1||4383.1||4383.1||0
1651598610000|2022-05-03 17:23:30|4382.1|4368.1|4377.1|4366.1|4382.1|4368.1|4377.1|4365.1|6
1651598620000|2022-05-03 17:23:40|4376.1|4365.1|4376.1|4365.1|4376.1|4365.1|4376.1|4365.1|0
1651598630000|2022-05-03 17:23:50|4375.1|4364.1|4375.1|4364.1|4376.1|4364.1|4375.1|4364.1|0
1651598640000|2022-05-03 17:24:00|4376.1||4375.1||4376.1||4375.1||0
1651598710000|2022-05-03 17:25:10||4366.1||4364.1||4367.1||4364.1|2
1651598730000|2022-05-03 17:25:30|4376.1|4365.1|4376.1|4365.1|4377.1|4365.1|4376.1|4365.1|3
1651598740000|2022-05-03 17:25:40|4377.1||4376.1||4378.1||4376.1||0
1651598750000|2022-05-03 17:25:50|4375.1||4377.1||4377.1||4375.1||0
1651598760000|2022-05-03 17:26:00|4378.1||4378.1||4378.1||4377.1||0
1651598770000|2022-05-03 17:26:10|4377.1||4378.1||4378.1||4377.1||0
1651598780000|2022-05-03 17:26:20|4377.1||4377.1||4378.1||4377.1||0
1651598790000|2022-05-03 17:26:30|4378.1|4367.1|4378.1|4367.1|4378.1|4367.1|4377.1|4367.1|0
1651598800000|2022-05-03 17:26:40|4377.1|4365.1|4377.1|4365.1|4377.1|4366.1|4377.1|4365.1|0
1651598820000|2022-05-03 17:27:00|4378.1|4367.1|4378.1|4367.1|4378.1|4367.1|4378.1|4367.1|0
1651598830000|2022-05-03 17:27:10|4379.1|4368.1|4379.1|4368.1|4379.1|4368.1|4379.1|4368.1|0
1651598850000|2022-05-03 17:27:30|4378.1||4378.1||4378.1||4378.1||0
1651598870000|2022-05-03 17:27:50|4377.1|4367.1|4375.1|4365.1|4377.1|4367.1|4375.1|4364.1|1
1651598880000|2022-05-03 17:28:00|4376.1||4375.1||4376.1||4375.1||0
1651598890000|2022-05-03 17:28:10|4376.1||4377.1||4377.1||4375.1||0
1651598900000|2022-05-03 17:28:20|4376.1||4375.1||4376.1||4375.1||0
1651598910000|2022-05-03 17:28:30|4376.1||4375.1||4376.1||4375.1||0
1651598920000|2022-05-03 17:28:40|4376.1||4376.1||4377.1||4376.1||0
1651598930000|2022-05-03 17:28:50|4375.1||4375.1||4376.1||4375.1||0
1651598950000|2022-05-03 17:29:10|4373.1|4364.1|4373.1|4364.1|4373.1|4365.1|4373.1|4364.1|1
1651598960000|2022-05-03 17:29:20||4366.1||4365.1||4366.1||4365.1|5
1651598970000|2022-05-03 17:29:30|4375.1|4364.1|4375.1|4366.1|4375.1|4366.1|4375.1|4364.1|3
1651598980000|2022-05-03 17:29:40|4376.1||4376.1||4377.1||4376.1||0
1651599000000|2022-05-03 17:30:00|4377.1|4365.1|4376.1|4366.1|4378.1|4367.1|4375.1|4365.1|0
1651599010000|2022-05-03 17:30:10|4377.1|4367.1|4375.1|4366.1|4377.1|4367.1|4375.1|4366.1|0
1651599020000|2022-05-03 17:30:20|4376.1|4365.1|4378.1|4368.1|4378.1|4368.1|4375.1|4365.1|0
1651599030000|2022-05-03 17:30:30|4377.1|4367.1|4377.1|4368.1|4378.1|4369.1|4377.1|4367.1|0
1651599040000|2022-05-03 17:30:40|4378.1|4367.1|4377.1|4369.1|4378.1|4369.1|4377.1|4367.1|0
1651599050000|2022-05-03 17:30:50|4378.1||4378.1||4379.1||4378.1||0
1651599060000|2022-05-03 17:31:00|4379.1|4370.1|4379.1|4370.1|4380.1|4370.1|4378.1|4370.1|0
1651599070000|2022-05-03 17:31:10|4378.1|4369.1|4376.1|4368.1|4378.1|4369.1|4376.1|4367.1|7
1651599080000|2022-05-03 17:31:20|4377.1||4377.1||4378.1||4376.1||0
1651599090000|2022-05-03 17:31:30|4378.1||4377.1||4378.1||4377.1||0
1651599100000|2022-05-03 17:31:40|4378.1||4377.1||4378.1||4377.1||0
1651599110000|2022-05-03 17:31:50|4378.1|4369.1|4379.1|4369.1|4380.1|4369.1|4377.1|4369.1|0
1651599120000|2022-05-03 17:32:00|4378.1||4379.1||4380.1||4378.1||0
1651599130000|2022-05-03 17:32:10|4380.1||4380.1||4380.1||4380.1||0
1651599140000|2022-05-03 17:32:20|4379.1||4379.1||4380.1||4379.1||0
1651599150000|2022-05-03 17:32:30|4380.1||4379.1||4380.1||4379.1||0
1651599160000|2022-05-03 17:32:40|4380.1||4379.1||4380.1||4379.1||0
1651599170000|2022-05-03 17:32:50|4380.1|4370.1|4380.1|4371.1|4380.1|4372.1|4379.1|4370.1|0
1651599180000|2022-05-03 17:33:00|4379.1|4370.1|4380.1|4370.1|4380.1|4370.1|4379.1|4370.1|0
1651599190000|2022-05-03 17:33:10|4379.1|4371.1|4379.1|4370.1|4380.1|4371.1|4379.1|4370.1|0
1651599200000|2022-05-03 17:33:20|4380.1|4371.1|4380.1|4369.1|4380.1|4371.1|4379.1|4369.1|0
1651599210000|2022-05-03 17:33:30|4379.1||4379.1||4380.1||4379.1||0
1651599220000|2022-05-03 17:33:40|4378.1||4378.1||4379.1||4378.1||0
1651599230000|2022-05-03 17:33:50|4379.1|4367.1|4376.1|4368.1|4379.1|4368.1|4376.1|4367.1|0
1651599240000|2022-05-03 17:34:00|4377.1|4369.1|4379.1|4369.1|4380.1|4369.1|4376.1|4369.1|3
1651599250000|2022-05-03 17:34:10|4380.1||4379.1||4380.1||4378.1||0
1651599260000|2022-05-03 17:34:20|4378.1||4379.1||4379.1||4378.1||0
1651599270000|2022-05-03 17:34:30|4378.1|4370.1|4380.1|4370.1|4380.1|4370.1|4378.1|4370.1|0
1651599280000|2022-05-03 17:34:40||4371.1||4371.1||4371.1||4371.1|0
1651599290000|2022-05-03 17:34:50|4381.1|4372.1|4381.1|4372.1|4381.1|4372.1|4380.1|4372.1|2
1651599300000|2022-05-03 17:35:00|4380.1|4371.1|4381.1|4372.1|4381.1|4372.1|4380.1|4371.1|0
1651599310000|2022-05-03 17:35:10|4382.1|4373.1|4382.1|4374.1|4383.1|4374.1|4381.1|4373.1|2
1651599320000|2022-05-03 17:35:20|4383.1|4373.1|4382.1|4373.1|4383.1|4373.1|4382.1|4373.1|0
1651599330000|2022-05-03 17:35:30|4381.1|4372.1|4382.1|4373.1|4382.1|4373.1|4381.1|4372.1|1
1651599340000|2022-05-03 17:35:40|4381.1|4372.1|4381.1|4372.1|4382.1|4372.1|4381.1|4372.1|2
1651599360000|2022-05-03 17:36:00|4382.1|4373.1|4381.1|4372.1|4383.1|4373.1|4380.1|4372.1|0
1651599370000|2022-05-03 17:36:10|4380.1||4382.1||4382.1||4380.1||0
1651599380000|2022-05-03 17:36:20|4381.1||4380.1||4382.1||4380.1||0
1651599390000|2022-05-03 17:36:30|4381.1||4381.1||4381.1||4380.1||0
1651599400000|2022-05-03 17:36:40|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1651599410000|2022-05-03 17:36:50|4381.1||4381.1||4382.1||4381.1||0
1651599420000|2022-05-03 17:37:00|4382.1|4374.1|4383.1|4374.1|4385.1|4374.1|4382.1|4374.1|3
1651599430000|2022-05-03 17:37:10|4384.1||4385.1||4385.1||4384.1||0
1651599440000|2022-05-03 17:37:20|4387.1|4375.1|4385.1|4375.1|4387.1|4375.1|4385.1|4375.1|0
1651599530000|2022-05-03 17:38:50|4387.1|4376.1|4387.1|4377.1|4387.1|4377.1|4387.1|4376.1|5
1651599540000|2022-05-03 17:39:00|4388.1|4378.1|4387.1|4378.1|4388.1|4378.1|4387.1|4378.1|0
1651599550000|2022-05-03 17:39:10|4386.1||4386.1||4386.1||4386.1||0
1651599560000|2022-05-03 17:39:20|4385.1|4377.1|4385.1|4376.1|4385.1|4377.1|4385.1|4376.1|1
1651599580000|2022-05-03 17:39:40|4387.1|4377.1|4385.1|4377.1|4387.1|4377.1|4385.1|4377.1|0
1651599590000|2022-05-03 17:39:50|4386.1|4376.1|4386.1|4377.1|4386.1|4377.1|4385.1|4376.1|0
1651599600000|2022-05-03 17:40:00|4387.1|4376.1|4387.1|4376.1|4387.1|4376.1|4387.1|4376.1|0
1651599670000|2022-05-03 17:41:10||4377.1||4377.1||4377.1||4376.1|0
1651599680000|2022-05-03 17:41:20||4376.1||4378.1||4378.1||4376.1|0
1651599690000|2022-05-03 17:41:30||4376.1||4377.1||4377.1||4376.1|0
1651599710000|2022-05-03 17:41:50||4376.1||4376.1||4377.1||4376.1|4
1651599730000|2022-05-03 17:42:10||4377.1||4377.1||4377.1||4377.1|0
1651599740000|2022-05-03 17:42:20||4376.1||4378.1||4378.1||4376.1|0
1651599750000|2022-05-03 17:42:30|4390.1|4379.1|4389.1|4379.1|4390.1|4380.1|4389.1|4379.1|2
1651599760000|2022-05-03 17:42:40|4388.1|4377.1|4388.1|4378.1|4388.1|4378.1|4388.1|4377.1|0
1651599770000|2022-05-03 17:42:50||4377.1||4379.1||4379.1||4377.1|0
1651599780000|2022-05-03 17:43:00|4387.1|4380.1|4387.1|4378.1|4387.1|4380.1|4387.1|4378.1|2
1651599800000|2022-05-03 17:43:20||4377.1||4377.1||4377.1||4377.1|0
1651599820000|2022-05-03 17:43:40||4378.1||4378.1||4378.1||4378.1|0
1651599830000|2022-05-03 17:43:50|4388.1||4386.1||4388.1||4386.1||0
1651599850000|2022-05-03 17:44:10|4387.1|4377.1|4388.1|4379.1|4388.1|4379.1|4385.1|4377.1|3
1651599860000|2022-05-03 17:44:20|4389.1|4376.1|4389.1|4380.1|4389.1|4380.1|4389.1|4376.1|0
1651599870000|2022-05-03 17:44:30|4390.1|4381.1|4392.1|4382.1|4392.1|4382.1|4389.1|4381.1|0
1651599880000|2022-05-03 17:44:40|4391.1||4391.1||4391.1||4390.1||0
1651599890000|2022-05-03 17:44:50|4392.1||4391.1||4392.1||4391.1||0
1651599900000|2022-05-03 17:45:00|4392.1|4384.1|4393.1|4385.1|4393.1|4385.1|4392.1|4384.1|0
1651599910000|2022-05-03 17:45:10|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|2
1651599920000|2022-05-03 17:45:20|4392.1|4382.1|4392.1|4382.1|4392.1|4382.1|4391.1|4382.1|0
1651599930000|2022-05-03 17:45:30|4391.1||4391.1||4391.1||4391.1||0
1651599940000|2022-05-03 17:45:40|4390.1||4391.1||4392.1||4390.1||0
1651599950000|2022-05-03 17:45:50|4392.1||4392.1||4393.1||4392.1||0
1651599960000|2022-05-03 17:46:00|4393.1|4383.1|4394.1|4382.1|4394.1|4383.1|4392.1|4382.1|0
1651599970000|2022-05-03 17:46:10|4393.1||4393.1||4394.1||4393.1||0
1651599990000|2022-05-03 17:46:30|4394.1|4387.1|4394.1|4382.1|4394.1|4387.1|4394.1|4382.1|1
1651600000000|2022-05-03 17:46:40|4393.1|4387.1|4394.1|4387.1|4394.1|4387.1|4393.1|4387.1|0
1651600010000|2022-05-03 17:46:50|4395.1|4385.1|4393.1|4382.1|4395.1|4385.1|4393.1|4382.1|6
1651600020000|2022-05-03 17:47:00|4394.1||4393.1||4394.1||4392.1||0
1651600030000|2022-05-03 17:47:10|4392.1||4392.1||4393.1||4391.1||0
1651600040000|2022-05-03 17:47:20|4391.1||4391.1||4392.1||4391.1||0
1651600060000|2022-05-03 17:47:40|4390.1||4390.1||4390.1||4390.1||0
1651600100000|2022-05-03 17:48:20|4392.1||4392.1||4392.1||4391.1||3
1651600110000|2022-05-03 17:48:30|4391.1||4392.1||4392.1||4391.1||0
1651600120000|2022-05-03 17:48:40|4391.1||4392.1||4392.1||4391.1||0
1651600130000|2022-05-03 17:48:50|4391.1||4390.1||4392.1||4390.1||0
1651600140000|2022-05-03 17:49:00|4391.1||4391.1||4391.1||4390.1||0
1651600160000|2022-05-03 17:49:20|4392.1||4392.1||4393.1||4391.1||0
1651600170000|2022-05-03 17:49:30|4393.1||4393.1||4394.1||4393.1||0
1651600180000|2022-05-03 17:49:40|4394.1|4383.1|4394.1|4383.1|4394.1|4383.1|4393.1|4383.1|0
1651600190000|2022-05-03 17:49:50|4393.1|4382.1|4394.1|4384.1|4394.1|4384.1|4393.1|4382.1|1
1651600200000|2022-05-03 17:50:00|4393.1|4383.1|4393.1|4384.1|4394.1|4384.1|4392.1|4383.1|0
1651600210000|2022-05-03 17:50:10|4394.1|4383.1|4394.1|4384.1|4394.1|4384.1|4393.1|4383.1|0
1651600220000|2022-05-03 17:50:20||4383.1||4384.1||4384.1||4383.1|0
1651600240000|2022-05-03 17:50:40|4393.1|4383.1|4393.1|4383.1|4393.1|4383.1|4393.1|4383.1|0
1651600250000|2022-05-03 17:50:50|4392.1|4382.1|4391.1|4382.1|4392.1|4382.1|4391.1|4382.1|1
1651600260000|2022-05-03 17:51:00|4390.1||4391.1||4391.1||4390.1||0
1651600270000|2022-05-03 17:51:10|4390.1|4381.1|4391.1|4381.1|4391.1|4381.1|4390.1|4381.1|1
1651600280000|2022-05-03 17:51:20|4390.1|4382.1|4392.1|4382.1|4392.1|4382.1|4390.1|4381.1|0
1651600290000|2022-05-03 17:51:30|4391.1|4381.1|4393.1|4383.1|4393.1|4383.1|4391.1|4381.1|0
1651600300000|2022-05-03 17:51:40|4392.1|4382.1|4392.1|4381.1|4392.1|4382.1|4392.1|4381.1|0
1651600310000|2022-05-03 17:51:50|4393.1|4382.1|4394.1|4383.1|4394.1|4383.1|4392.1|4381.1|0
1651600320000|2022-05-03 17:52:00|4393.1|4382.1|4392.1|4382.1|4394.1|4382.1|4392.1|4382.1|0
1651600330000|2022-05-03 17:52:10|4391.1|4381.1|4391.1|4381.1|4392.1|4381.1|4391.1|4381.1|0
1651600340000|2022-05-03 17:52:20||4382.1||4382.1||4382.1||4382.1|0
1651600370000|2022-05-03 17:52:50||4383.1||4383.1||4383.1||4383.1|0
1651600380000|2022-05-03 17:53:00||4384.1||4383.1||4384.1||4383.1|0
1651600390000|2022-05-03 17:53:10|4392.1||4392.1||4392.1||4392.1||3
1651600410000|2022-05-03 17:53:30|4393.1||4392.1||4393.1||4392.1||0
1651600420000|2022-05-03 17:53:40|4391.1|4384.1|4392.1|4383.1|4393.1|4384.1|4391.1|4383.1|0
1651600430000|2022-05-03 17:53:50|4391.1|4382.1|4392.1|4383.1|4392.1|4383.1|4391.1|4382.1|0
1651600440000|2022-05-03 17:54:00|4391.1|4382.1|4390.1|4381.1|4392.1|4382.1|4390.1|4381.1|1
1651600450000|2022-05-03 17:54:10|4391.1|4382.1|4392.1|4384.1|4393.1|4384.1|4391.1|4382.1|1
1651600460000|2022-05-03 17:54:20|4393.1|4383.1|4391.1|4383.1|4393.1|4385.1|4391.1|4383.1|2
1651600470000|2022-05-03 17:54:30|4392.1|4382.1|4391.1|4383.1|4392.1|4383.1|4391.1|4382.1|0
1651600480000|2022-05-03 17:54:40|4392.1|4382.1|4392.1|4383.1|4392.1|4383.1|4391.1|4382.1|0
1651600490000|2022-05-03 17:54:50|4391.1|4382.1|4391.1|4382.1|4392.1|4383.1|4391.1|4382.1|1
1651600500000|2022-05-03 17:55:00|4392.1|4384.1|4392.1|4383.1|4394.1|4384.1|4392.1|4383.1|2
1651600510000|2022-05-03 17:55:10|4393.1|4384.1|4394.1|4384.1|4394.1|4384.1|4393.1|4384.1|0
1651600520000|2022-05-03 17:55:20|4395.1|4385.1|4394.1|4384.1|4395.1|4385.1|4393.1|4384.1|0
1651600530000|2022-05-03 17:55:30|4393.1|4383.1|4394.1|4384.1|4394.1|4384.1|4393.1|4383.1|0
1651600540000|2022-05-03 17:55:40|4393.1|4383.1|4393.1|4383.1|4394.1|4384.1|4393.1|4383.1|0
1651600550000|2022-05-03 17:55:50|4392.1|4384.1|4393.1|4383.1|4394.1|4384.1|4392.1|4382.1|0
1651600560000|2022-05-03 17:56:00|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651600570000|2022-05-03 17:56:10|4392.1|4382.1|4393.1|4383.1|4393.1|4384.1|4392.1|4382.1|0
1651600590000|2022-05-03 17:56:30|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651600600000|2022-05-03 17:56:40|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651600610000|2022-05-03 17:56:50|4392.1|4382.1|4393.1|4383.1|4393.1|4383.1|4392.1|4382.1|0
1651600620000|2022-05-03 17:57:00|4394.1|4384.1|4392.1|4382.1|4394.1|4384.1|4392.1|4382.1|0
1651600630000|2022-05-03 17:57:10|4391.1||4392.1||4392.1||4391.1||0
1651600640000|2022-05-03 17:57:20||4383.1||4383.1||4383.1||4383.1|0
1651600670000|2022-05-03 17:57:50|4393.1|4384.1|4394.1|4384.1|4394.1|4385.1|4391.1|4384.1|3
1651600680000|2022-05-03 17:58:00|4395.1|4385.1|4393.1|4384.1|4395.1|4385.1|4392.1|4383.1|0
1651600690000|2022-05-03 17:58:10||4383.1||4383.1||4384.1||4383.1|0
1651600700000|2022-05-03 17:58:20|4394.1|4384.1|4393.1|4384.1|4394.1|4384.1|4393.1|4383.1|0
1651600710000|2022-05-03 17:58:30|4394.1|4385.1|4395.1|4385.1|4395.1|4385.1|4394.1|4384.1|0
1651600720000|2022-05-03 17:58:40|4394.1|4384.1|4394.1|4384.1|4395.1|4385.1|4394.1|4384.1|0
1651600730000|2022-05-03 17:58:50|4395.1|4385.1|4395.1|4385.1|4395.1|4385.1|4393.1|4383.1|0
1651600740000|2022-05-03 17:59:00|4394.1|4383.1|4395.1|4385.1|4395.1|4385.1|4393.1|4383.1|0
1651600750000|2022-05-03 17:59:10|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|1
1651600760000|2022-05-03 17:59:20|4397.1||4397.1||4397.1||4396.1||2
1651600770000|2022-05-03 17:59:30||4389.1||4388.1||4389.1||4388.1|2
1651600790000|2022-05-03 17:59:50|4398.1|4391.1|4400.1|4391.1|4400.1|4391.1|4398.1|4391.1|0
1651600800000|2022-05-03 18:00:00|4399.1|4388.1|4398.1|4388.1|4399.1|4388.1|4398.1|4387.1|1
1651600810000|2022-05-03 18:00:10|4399.1||4399.1||4399.1||4399.1||0
1651600820000|2022-05-03 18:00:20|4398.1|4387.1|4398.1|4387.1|4398.1|4387.1|4398.1|4385.1|1
1651600830000|2022-05-03 18:00:30||4386.1||4386.1||4386.1||4386.1|0
1651600840000|2022-05-03 18:00:40|4399.1||4399.1||4399.1||4399.1||0
1651600860000|2022-05-03 18:01:00|4398.1|4385.1|4396.1|4385.1|4398.1|4385.1|4396.1|4385.1|0
1651600870000|2022-05-03 18:01:10|4395.1||4395.1||4396.1||4395.1||0
1651600880000|2022-05-03 18:01:20|4396.1|4382.1|4394.1|4382.1|4396.1|4382.1|4394.1|4382.1|2
1651600890000|2022-05-03 18:01:30|4393.1|4380.1|4393.1|4381.1|4393.1|4381.1|4391.1|4378.1|0
1651600900000|2022-05-03 18:01:40|4392.1|4382.1|4394.1|4382.1|4394.1|4382.1|4392.1|4382.1|0
1651600940000|2022-05-03 18:02:20||4381.1||4381.1||4381.1||4381.1|0
1651600950000|2022-05-03 18:02:30|4393.1|4378.1|4390.1|4378.1|4393.1|4380.1|4390.1|4378.1|0
1651600960000|2022-05-03 18:02:40|4389.1|4376.1|4386.1|4378.1|4389.1|4378.1|4386.1|4376.1|0
1651600970000|2022-05-03 18:02:50|4390.1||4390.1||4390.1||4390.1||3
1651600990000|2022-05-03 18:03:10|4392.1|4379.1|4392.1|4381.1|4392.1|4381.1|4392.1|4379.1|0
1651601000000|2022-05-03 18:03:20|4391.1|4380.1|4391.1|4378.1|4391.1|4380.1|4390.1|4378.1|0
1651601010000|2022-05-03 18:03:30|4390.1||4390.1||4391.1||4390.1||0
1651601020000|2022-05-03 18:03:40|4389.1|4379.1|4389.1|4377.1|4389.1|4379.1|4389.1|4377.1|0
1651601030000|2022-05-03 18:03:50|4388.1|4376.1|4388.1|4377.1|4388.1|4377.1|4387.1|4376.1|0
1651601040000|2022-05-03 18:04:00|4387.1|4376.1|4388.1|4377.1|4388.1|4377.1|4387.1|4376.1|0
1651601050000|2022-05-03 18:04:10|4387.1||4387.1||4388.1||4387.1||0
1651601060000|2022-05-03 18:04:20||4375.1||4376.1||4376.1||4375.1|0
1651601070000|2022-05-03 18:04:30|4388.1|4377.1|4389.1|4377.1|4389.1|4377.1|4388.1|4377.1|0
1651601080000|2022-05-03 18:04:40|4390.1|4379.1|4391.1|4379.1|4391.1|4379.1|4389.1|4379.1|0
1651601090000|2022-05-03 18:04:50|4390.1||4390.1||4391.1||4390.1||0
1651601100000|2022-05-03 18:05:00|4389.1|4377.1|4387.1|4375.1|4389.1|4377.1|4387.1|4374.1|2
1651601120000|2022-05-03 18:05:20|4386.1||4386.1||4386.1||4385.1||0
1651601130000|2022-05-03 18:05:30|4385.1||4385.1||4386.1||4385.1||0
1651601140000|2022-05-03 18:05:40|4384.1||4385.1||4387.1||4384.1||0
1651601150000|2022-05-03 18:05:50|4384.1||4385.1||4385.1||4383.1||0
1651601160000|2022-05-03 18:06:00|4384.1|4373.1|4382.1|4373.1|4385.1|4373.1|4381.1|4373.1|0
1651601170000|2022-05-03 18:06:10|4383.1|4371.1|4380.1|4371.1|4383.1|4371.1|4380.1|4371.1|1
1651601180000|2022-05-03 18:06:20|4381.1|4372.1|4383.1|4373.1|4383.1|4373.1|4381.1|4372.1|0
1651601190000|2022-05-03 18:06:30|4382.1|4372.1|4383.1|4372.1|4383.1|4372.1|4381.1|4372.1|2
1651601200000|2022-05-03 18:06:40|4385.1|4373.1|4385.1|4372.1|4385.1|4374.1|4385.1|4372.1|0
1651601230000|2022-05-03 18:07:10||4371.1||4373.1||4373.1||4371.1|0
1651601240000|2022-05-03 18:07:20||4372.1||4373.1||4373.1||4371.1|0
1651601250000|2022-05-03 18:07:30||4374.1||4376.1||4376.1||4374.1|0
1651601260000|2022-05-03 18:07:40|4387.1||4387.1||4387.1||4384.1||3
1651601270000|2022-05-03 18:07:50||4377.1||4376.1||4377.1||4376.1|0
1651601280000|2022-05-03 18:08:00||4375.1||4375.1||4375.1||4375.1|0
1651601300000|2022-05-03 18:08:20|4386.1||4386.1||4386.1||4386.1||0
1651601310000|2022-05-03 18:08:30|4385.1|4374.1|4384.1|4373.1|4385.1|4374.1|4384.1|4373.1|0
1651601330000|2022-05-03 18:08:50|4385.1||4385.1||4385.1||4385.1||0
1651601350000|2022-05-03 18:09:10|4384.1||4384.1||4384.1||4384.1||0
1651601360000|2022-05-03 18:09:20|4385.1||4385.1||4385.1||4385.1||0
1651601370000|2022-05-03 18:09:30|4386.1|4374.1|4386.1|4375.1|4386.1|4376.1|4386.1|4374.1|0
1651601380000|2022-05-03 18:09:40|4385.1||4385.1||4385.1||4385.1||0
1651601390000|2022-05-03 18:09:50|4386.1||4385.1||4386.1||4385.1||0
1651601400000|2022-05-03 18:10:00|4384.1|4374.1|4384.1|4373.1|4384.1|4374.1|4383.1|4373.1|0
1651601410000|2022-05-03 18:10:10|4385.1||4385.1||4385.1||4385.1||0
1651601420000|2022-05-03 18:10:20|4384.1||4383.1||4384.1||4383.1||0
1651601430000|2022-05-03 18:10:30|4384.1||4384.1||4384.1||4383.1||0
1651601440000|2022-05-03 18:10:40|4385.1|4374.1|4385.1|4374.1|4385.1|4374.1|4385.1|4374.1|0
1651601450000|2022-05-03 18:10:50|4384.1|4375.1|4385.1|4375.1|4385.1|4375.1|4383.1|4375.1|0
1651601460000|2022-05-03 18:11:00|4384.1|4374.1|4385.1|4375.1|4385.1|4376.1|4384.1|4374.1|0
1651601470000|2022-05-03 18:11:10|4384.1|4373.1|4384.1|4374.1|4384.1|4374.1|4384.1|4373.1|0
1651601480000|2022-05-03 18:11:20||4373.1||4374.1||4374.1||4373.1|0
1651601500000|2022-05-03 18:11:40|4383.1|4373.1|4383.1|4373.1|4383.1|4373.1|4383.1|4373.1|0
1651601510000|2022-05-03 18:11:50|4382.1|4372.1|4380.1|4369.1|4382.1|4372.1|4380.1|4369.1|7
1651601520000|2022-05-03 18:12:00|4378.1|4370.1|4379.1|4371.1|4379.1|4371.1|4378.1|4367.1|14
1651601530000|2022-05-03 18:12:10|4378.1|4370.1|4378.1|4369.1|4378.1|4370.1|4378.1|4368.1|0
1651601540000|2022-05-03 18:12:20|4377.1|4368.1|4377.1|4367.1|4377.1|4368.1|4375.1|4367.1|1
1651601550000|2022-05-03 18:12:30|4376.1||4378.1||4378.1||4376.1||0
1651601560000|2022-05-03 18:12:40|4377.1||4378.1||4378.1||4377.1||0
1651601570000|2022-05-03 18:12:50|4377.1||4376.1||4377.1||4376.1||0
1651601580000|2022-05-03 18:13:00|4377.1|4366.1|4377.1|4367.1|4377.1|4367.1|4376.1|4366.1|0
1651601590000|2022-05-03 18:13:10|4378.1||4378.1||4378.1||4377.1||0
1651601600000|2022-05-03 18:13:20|4377.1|4368.1|4378.1|4368.1|4378.1|4368.1|4377.1|4368.1|0
1651601610000|2022-05-03 18:13:30|4376.1|4367.1|4378.1|4369.1|4378.1|4369.1|4376.1|4365.1|0
1651601620000|2022-05-03 18:13:40|4381.1|4370.1|4379.1|4369.1|4383.1|4372.1|4378.1|4368.1|2
1651601630000|2022-05-03 18:13:50|4378.1|4368.1|4378.1|4368.1|4379.1|4368.1|4378.1|4368.1|0
1651601640000|2022-05-03 18:14:00|4377.1|4367.1|4377.1|4366.1|4377.1|4367.1|4376.1|4366.1|0
1651601650000|2022-05-03 18:14:10|4376.1|4365.1|4374.1|4364.1|4376.1|4365.1|4374.1|4364.1|0
1651601670000|2022-05-03 18:14:30|4373.1||4373.1||4373.1||4373.1||0
1651601680000|2022-05-03 18:14:40|||||||||2
1651601690000|2022-05-03 18:14:50|4372.1||4372.1||4372.1||4372.1||0
1651601700000|2022-05-03 18:15:00|4371.1|4362.1|4369.1|4362.1|4371.1|4363.1|4369.1|4362.1|2
1651601710000|2022-05-03 18:15:10|4371.1|4360.1|4372.1|4362.1|4372.1|4362.1|4370.1|4360.1|5
1651601720000|2022-05-03 18:15:20|4371.1|4361.1|4369.1|4361.1|4372.1|4362.1|4369.1|4361.1|1
1651601730000|2022-05-03 18:15:30|4371.1|4362.1|4371.1|4362.1|4371.1|4362.1|4368.1|4362.1|3
1651601740000|2022-05-03 18:15:40|4370.1|4361.1|4369.1|4360.1|4370.1|4362.1|4369.1|4360.1|0
1651601750000|2022-05-03 18:15:50|4367.1||4369.1||4369.1||4367.1||6
1651601760000|2022-05-03 18:16:00||4359.1||4358.1||4359.1||4358.1|0
1651601770000|2022-05-03 18:16:10|4368.1||4367.1||4368.1||4367.1||0
1651601780000|2022-05-03 18:16:20||4357.1||4356.1||4357.1||4356.1|0
1651601800000|2022-05-03 18:16:40|4366.1|4355.1|4365.1|4355.1|4366.1|4355.1|4365.1|4355.1|0
1651601810000|2022-05-03 18:16:50||4354.1||4354.1||4354.1||4354.1|1
1651601820000|2022-05-03 18:17:00|4364.1||4365.1||4365.1||4364.1||0
1651601840000|2022-05-03 18:17:20|4363.1||4364.1||4364.1||4363.1||0
1651601850000|2022-05-03 18:17:30|4363.1||4364.1||4364.1||4363.1||0
1651601860000|2022-05-03 18:17:40|4363.1|4353.1|4363.1|4355.1|4364.1|4355.1|4363.1|4353.1|0
1651601870000|2022-05-03 18:17:50||4354.1||4354.1||4354.1||4354.1|0
1651601880000|2022-05-03 18:18:00||4353.1||4354.1||4354.1||4353.1|0
1651601890000|2022-05-03 18:18:10|4364.1|4355.1|4365.1|4355.1|4365.1|4356.1|4364.1|4355.1|3
1651601900000|2022-05-03 18:18:20||4356.1||4357.1||4357.1||4356.1|0
1651601920000|2022-05-03 18:18:40||4356.1||4356.1||4356.1||4356.1|0
1651601930000|2022-05-03 18:18:50|4364.1|4357.1|4364.1|4356.1|4364.1|4357.1|4364.1|4356.1|0
1651601950000|2022-05-03 18:19:10|4365.1|4357.1|4367.1|4357.1|4367.1|4358.1|4365.1|4357.1|2
1651601960000|2022-05-03 18:19:20|4366.1|4356.1|4367.1|4357.1|4367.1|4357.1|4365.1|4356.1|0
1651601970000|2022-05-03 18:19:30|4366.1|4356.1|4367.1|4356.1|4367.1|4357.1|4365.1|4356.1|0
1651601980000|2022-05-03 18:19:40|4366.1|4355.1|4365.1|4355.1|4366.1|4355.1|4365.1|4355.1|2
1651601990000|2022-05-03 18:19:50|4367.1|4354.1|4367.1|4356.1|4367.1|4357.1|4367.1|4354.1|0
1651602000000|2022-05-03 18:20:00|4366.1|4357.1|4365.1|4356.1|4366.1|4357.1|4365.1|4356.1|0
1651602010000|2022-05-03 18:20:10|||||||||2
1651602020000|2022-05-03 18:20:20||4354.1||4355.1||4355.1||4354.1|0
1651602030000|2022-05-03 18:20:30||4354.1||4354.1||4354.1||4354.1|0
1651602040000|2022-05-03 18:20:40|4364.1||4363.1||4364.1||4363.1||0
1651602050000|2022-05-03 18:20:50|4362.1|4352.1|4362.1|4353.1|4363.1|4353.1|4362.1|4352.1|0
1651602060000|2022-05-03 18:21:00|4361.1|4352.1|4361.1|4352.1|4361.1|4352.1|4359.1|4352.1|2
1651602070000|2022-05-03 18:21:10|4360.1||4360.1||4360.1||4360.1||0
1651602080000|2022-05-03 18:21:20|4361.1|4350.1|4362.1|4353.1|4362.1|4353.1|4361.1|4350.1|3
1651602090000|2022-05-03 18:21:30|4361.1|4352.1|4360.1|4352.1|4362.1|4352.1|4360.1|4352.1|0
1651602100000|2022-05-03 18:21:40|4361.1||4360.1||4361.1||4360.1||0
1651602120000|2022-05-03 18:22:00|4361.1||4361.1||4361.1||4360.1||0
1651602130000|2022-05-03 18:22:10|4362.1|4353.1|4362.1|4353.1|4362.1|4354.1|4361.1|4353.1|0
1651602140000|2022-05-03 18:22:20|4361.1|4352.1|4361.1|4352.1|4361.1|4352.1|4361.1|4352.1|0
1651602150000|2022-05-03 18:22:30||4353.1||4353.1||4353.1||4353.1|0
1651602160000|2022-05-03 18:22:40|4362.1|4352.1|4362.1|4354.1|4362.1|4354.1|4361.1|4352.1|0
1651602170000|2022-05-03 18:22:50||4353.1||4354.1||4354.1||4352.1|0
1651602180000|2022-05-03 18:23:00||4355.1||4355.1||4355.1||4355.1|0
1651602190000|2022-05-03 18:23:10|4361.1|4354.1|4362.1|4354.1|4362.1|4354.1|4361.1|4352.1|5
1651602200000|2022-05-03 18:23:20|4361.1||4362.1||4362.1||4361.1||0
1651602220000|2022-05-03 18:23:40|4364.1|4352.1|4363.1|4355.1|4364.1|4355.1|4363.1|4352.1|1
1651602230000|2022-05-03 18:23:50||4352.1||4354.1||4354.1||4352.1|5
1651602260000|2022-05-03 18:24:20||4352.1||4353.1||4353.1||4352.1|0
1651602270000|2022-05-03 18:24:30|4362.1|4354.1|4365.1|4354.1|4365.1|4354.1|4362.1|4354.1|0
1651602300000|2022-05-03 18:25:00|4364.1|4355.1|4363.1|4354.1|4364.1|4356.1|4363.1|4354.1|0
1651602310000|2022-05-03 18:25:10|4364.1||4365.1||4365.1||4364.1||0
1651602390000|2022-05-03 18:26:30|4361.1||4365.1||4365.1||4361.1||2
1651602470000|2022-05-03 18:27:50|4361.1||4365.1||4365.1||4361.1||3
1651602540000|2022-05-03 18:29:00||4352.1||4352.1||4352.1||4352.1|0
1651602550000|2022-05-03 18:29:10||4350.1||4350.1||4350.1||4350.1|0
1651602670000|2022-05-03 18:31:10||4351.1||4352.1||4352.1||4351.1|0
1651602740000|2022-05-03 18:32:20|4367.1||4367.1||4367.1||4367.1||3
1651602790000|2022-05-03 18:33:10||4353.1||4354.1||4354.1||4353.1|0
1651602880000|2022-05-03 18:34:40||4355.1||4355.1||4355.1||4355.1|0
1651602910000|2022-05-03 18:35:10||4356.1||4357.1||4357.1||4356.1|0
1651602920000|2022-05-03 18:35:20|4369.1||4369.1||4369.1||4369.1||1
1651602970000|2022-05-03 18:36:10|4375.1|4358.1|4375.1|4361.1|4375.1|4361.1|4375.1|4358.1|4
1651603090000|2022-05-03 18:38:10|4374.1|4359.1|4374.1|4359.1|4374.1|4359.1|4374.1|4359.1|0
1651603100000|2022-05-03 18:38:20|4373.1|4357.1|4372.1|4357.1|4373.1|4357.1|4372.1|4357.1|0
1651603110000|2022-05-03 18:38:30|4371.1||4370.1||4371.1||4370.1||0
1651603120000|2022-05-03 18:38:40|4369.1|4355.1|4367.1|4354.1|4369.1|4355.1|4367.1|4352.1|0
1651603130000|2022-05-03 18:38:50|4366.1||4366.1||4366.1||4366.1||0
1651603140000|2022-05-03 18:39:00||4352.1||4352.1||4352.1||4352.1|0
1651603150000|2022-05-03 18:39:10|4364.1|4350.1|4363.1|4350.1|4364.1|4350.1|4363.1|4350.1|0
1651603160000|2022-05-03 18:39:20|4362.1|4348.1|4360.1|4346.1|4362.1|4348.1|4360.1|4346.1|0
1651603200000|2022-05-03 18:40:00|4359.1|4344.1|4358.1|4343.1|4359.1|4344.1|4358.1|4343.1|0
1651603210000|2022-05-03 18:40:10|4357.1|4342.1|4355.1|4342.1|4357.1|4343.1|4355.1|4342.1|0
1651603220000|2022-05-03 18:40:20||4341.1||4341.1||4341.1||4341.1|0
1651603230000|2022-05-03 18:40:30||4342.1||4343.1||4343.1||4342.1|0
1651603240000|2022-05-03 18:40:40|4356.1|4342.1|4356.1|4343.1|4356.1|4343.1|4356.1|4342.1|0
1651603250000|2022-05-03 18:40:50||4344.1||4344.1||4344.1||4344.1|0
1651603270000|2022-05-03 18:41:10|4355.1|4342.1|4354.1|4342.1|4355.1|4343.1|4354.1|4342.1|0
1651603280000|2022-05-03 18:41:20|4356.1||4354.1||4356.1||4354.1||0
1651603300000|2022-05-03 18:41:40||4343.1||4343.1||4343.1||4343.1|0
1651603310000|2022-05-03 18:41:50||4341.1||4342.1||4342.1||4341.1|0
1651603330000|2022-05-03 18:42:10|4351.1|4341.1|4352.1|4341.1|4352.1|4341.1|4351.1|4341.1|3
1651603360000|2022-05-03 18:42:40||4339.1||4340.1||4340.1||4339.1|0
1651603370000|2022-05-03 18:42:50||4339.1||4339.1||4339.1||4339.1|0
1651603380000|2022-05-03 18:43:00||4338.1||4339.1||4339.1||4338.1|0
1651603390000|2022-05-03 18:43:10|4348.1|4338.1|4348.1|4337.1|4348.1|4339.1|4345.1|4336.1|7
1651603410000|2022-05-03 18:43:30|4352.1|4338.1|4352.1|4339.1|4352.1|4339.1|4348.1|4338.1|4
1651603430000|2022-05-03 18:43:50||4340.1||4339.1||4340.1||4339.1|0
1651603440000|2022-05-03 18:44:00||4340.1||4342.1||4342.1||4340.1|0
1651603450000|2022-05-03 18:44:10|4356.1|4344.1|4364.1|4349.1|4364.1|4349.1|4356.1|4344.1|2
1651603460000|2022-05-03 18:44:20||4347.1||4347.1||4347.1||4347.1|0
1651603480000|2022-05-03 18:44:40||4348.1||4353.1||4353.1||4348.1|0
1651603490000|2022-05-03 18:44:50||4354.1||4352.1||4354.1||4351.1|0
1651603500000|2022-05-03 18:45:00||4351.1||4353.1||4354.1||4350.1|0
1651603530000|2022-05-03 18:45:30||4350.1||4350.1||4351.1||4349.1|1
1651603540000|2022-05-03 18:45:40||4351.1||4349.1||4351.1||4349.1|0
1651603550000|2022-05-03 18:45:50|4359.1|4346.1|4357.1|4347.1|4359.1|4347.1|4354.1|4346.1|3
1651603560000|2022-05-03 18:46:00||4346.1||4346.1||4347.1||4346.1|0
1651603570000|2022-05-03 18:46:10||4347.1||4344.1||4347.1||4344.1|0
1651603580000|2022-05-03 18:46:20|4356.1|4343.1|4355.1|4344.1|4356.1|4344.1|4353.1|4343.1|1
1651603590000|2022-05-03 18:46:30|4354.1|4345.1|4353.1|4344.1|4354.1|4345.1|4353.1|4344.1|0
1651603600000|2022-05-03 18:46:40|4354.1|4347.1|4353.1|4342.1|4354.1|4347.1|4353.1|4342.1|7
1651603610000|2022-05-03 18:46:50|4355.1|4343.1|4357.1|4345.1|4357.1|4345.1|4355.1|4343.1|0
1651603620000|2022-05-03 18:47:00|4364.1|4346.1|4364.1|4348.1|4365.1|4352.1|4364.1|4346.1|4
1651603630000|2022-05-03 18:47:10|4363.1|4346.1|4358.1|4347.1|4363.1|4347.1|4357.1|4346.1|0
1651603640000|2022-05-03 18:47:20||4348.1||4348.1||4348.1||4347.1|0
1651603650000|2022-05-03 18:47:30|4359.1|4347.1|4359.1|4348.1|4359.1|4348.1|4359.1|4347.1|0
1651603660000|2022-05-03 18:47:40|4358.1||4358.1||4358.1||4358.1||0
1651603680000|2022-05-03 18:48:00|4359.1|4349.1|4366.1|4352.1|4366.1|4354.1|4359.1|4349.1|3
1651603690000|2022-05-03 18:48:10|4365.1||4363.1||4365.1||4363.1||0
1651603700000|2022-05-03 18:48:20|4362.1||4362.1||4362.1||4362.1||0
1651603710000|2022-05-03 18:48:30|4361.1|4350.1|4362.1|4350.1|4362.1|4352.1|4361.1|4350.1|0
1651603720000|2022-05-03 18:48:40|4361.1||4361.1||4361.1||4361.1||0
1651603730000|2022-05-03 18:48:50|4360.1||4360.1||4360.1||4360.1||0
1651603740000|2022-05-03 18:49:00|4362.1|4351.1|4362.1|4353.1|4362.1|4353.1|4362.1|4351.1|2
1651603750000|2022-05-03 18:49:10|4364.1|4352.1|4364.1|4356.1|4365.1|4356.1|4363.1|4352.1|0
1651603760000|2022-05-03 18:49:20|4365.1|4357.1|4365.1|4356.1|4365.1|4357.1|4364.1|4355.1|0
1651603770000|2022-05-03 18:49:30|4368.1|4357.1|4364.1|4355.1|4368.1|4357.1|4363.1|4354.1|6
1651603780000|2022-05-03 18:49:40|4363.1|4354.1|4364.1|4356.1|4364.1|4356.1|4363.1|4352.1|5
1651603790000|2022-05-03 18:49:50|4363.1||4364.1||4364.1||4363.1||1
1651603800000|2022-05-03 18:50:00|4363.1|4355.1|4364.1|4356.1|4364.1|4356.1|4363.1|4355.1|2
1651603810000|2022-05-03 18:50:10|4365.1|4357.1|4366.1|4356.1|4368.1|4357.1|4365.1|4356.1|6
1651603820000|2022-05-03 18:50:20|4365.1|4358.1|4365.1|4356.1|4365.1|4358.1|4365.1|4356.1|0
1651603830000|2022-05-03 18:50:30|4366.1|4357.1|4366.1|4357.1|4366.1|4357.1|4366.1|4356.1|0
1651603840000|2022-05-03 18:50:40|4367.1||4372.1||4372.1||4367.1||2
1651603850000|2022-05-03 18:50:50|4371.1||4368.1||4371.1||4368.1||0
1651603860000|2022-05-03 18:51:00|4369.1||4369.1||4369.1||4369.1||0
1651603870000|2022-05-03 18:51:10||4358.1||4359.1||4359.1||4358.1|0
1651603890000|2022-05-03 18:51:30|4371.1||4371.1||4371.1||4371.1||0
1651603900000|2022-05-03 18:51:40||4360.1||4360.1||4360.1||4360.1|1
1651603910000|2022-05-03 18:51:50||4361.1||4362.1||4362.1||4361.1|0
1651603920000|2022-05-03 18:52:00|4376.1|4363.1|4380.1|4364.1|4384.1|4364.1|4376.1|4363.1|0
1651603930000|2022-05-03 18:52:10|4383.1|4365.1|4383.1|4366.1|4383.1|4366.1|4383.1|4365.1|0
1651603950000|2022-05-03 18:52:30|4382.1||4382.1||4382.1||4382.1||0
1651603960000|2022-05-03 18:52:40||4364.1||4364.1||4364.1||4364.1|1
1651604010000|2022-05-03 18:53:30|4381.1||4380.1||4381.1||4380.1||0
1651604040000|2022-05-03 18:54:00||4365.1||4364.1||4365.1||4364.1|1
1651604050000|2022-05-03 18:54:10|4379.1|4365.1|4378.1|4365.1|4379.1|4366.1|4378.1|4365.1|0
1651604060000|2022-05-03 18:54:20|4379.1|4366.1|4379.1|4366.1|4379.1|4366.1|4379.1|4366.1|0
1651604090000|2022-05-03 18:54:50||4364.1||4365.1||4365.1||4364.1|0
1651604100000|2022-05-03 18:55:00||4366.1||4365.1||4366.1||4365.1|0
1651604120000|2022-05-03 18:55:20||4370.1||4370.1||4370.1||4370.1|0
1651604130000|2022-05-03 18:55:30||4365.1||4365.1||4365.1||4365.1|6
1651604150000|2022-05-03 18:55:50|4384.1|4366.1|4386.1|4366.1|4386.1|4366.1|4384.1|4366.1|0
1651604160000|2022-05-03 18:56:00||4367.1||4368.1||4368.1||4367.1|0
1651604170000|2022-05-03 18:56:10||4366.1||4367.1||4367.1||4366.1|0
1651604180000|2022-05-03 18:56:20||4368.1||4368.1||4368.1||4368.1|0
1651604190000|2022-05-03 18:56:30||4366.1||4366.1||4367.1||4366.1|0
1651604210000|2022-05-03 18:56:50||4367.1||4367.1||4367.1||4367.1|0
1651604230000|2022-05-03 18:57:10||4366.1||4366.1||4366.1||4366.1|0
1651604270000|2022-05-03 18:57:50|4385.1||4385.1||4385.1||4385.1||0
1651604290000|2022-05-03 18:58:10||4367.1||4367.1||4367.1||4367.1|0
1651604320000|2022-05-03 18:58:40||4368.1||4368.1||4368.1||4368.1|0
1651604330000|2022-05-03 18:58:50|4386.1|4369.1|4386.1|4368.1|4386.1|4369.1|4386.1|4368.1|2
1651604340000|2022-05-03 18:59:00|4393.1||4386.1||4393.1||4386.1||4
1651604350000|2022-05-03 18:59:10|4395.1|4371.1|4388.1|4372.1|4395.1|4372.1|4387.1|4371.1|0
1651604360000|2022-05-03 18:59:20|4396.1|4374.1|4390.1|4374.1|4396.1|4374.1|4390.1|4374.1|0
1651604370000|2022-05-03 18:59:30|4397.1|4372.1|4394.1|4374.1|4397.1|4374.1|4391.1|4372.1|0
1651604380000|2022-05-03 18:59:40||4375.1||4374.1||4375.1||4374.1|0
1651604390000|2022-05-03 18:59:50|4387.1|4381.1|4385.1|4376.1|4387.1|4381.1|4385.1|4376.1|0
1651604400000|2022-05-03 19:00:00|4385.3|4376.3|4384.9|4375.9|4385.8|4376.8|4384.9|4375.9|0
1651604410000|2022-05-03 19:00:10|4385|4376|4385.2|4376.2|4385.7|4376.7|4384.9|4375.9|0
1651604420000|2022-05-03 19:00:20|4385.3|4376.3|4385|4376|4385.3|4376.3|4384.5|4375.5|0
1651604430000|2022-05-03 19:00:30|4384.9|4375.9|4384.9|4375.9|4385.4|4376.4|4384.9|4375.9|0
1651604440000|2022-05-03 19:00:40|4384.8|4375.8|4383.8|4374.8|4384.8|4375.8|4383.7|4374.7|0
1651604450000|2022-05-03 19:00:50|4383.7|4374.7|4384|4375|4384.1|4375.1|4383.6|4374.6|0
1651604460000|2022-05-03 19:01:00|4384.2|4375.2|4385.6|4376.6|4385.6|4376.6|4384.1|4375.1|0
1651604470000|2022-05-03 19:01:10|4385.5|4376.5|4385.4|4376.4|4385.6|4376.6|4385|4376|0
1651604480000|2022-05-03 19:01:20|4385.3|4376.3|4385.3|4376.3|4385.4|4376.4|4385.1|4376.1|0
1651604490000|2022-05-03 19:01:30|4385.4|4376.4|4386.3|4377.3|4386.5|4377.5|4385.3|4376.3|0
1651604500000|2022-05-03 19:01:40|4386.2|4377.2|4386.4|4377.4|4386.4|4377.4|4386|4377|0
1651604510000|2022-05-03 19:01:50|4386.3|4377.3|4386.2|4377.2|4386.4|4377.4|4386|4377|0
1651604520000|2022-05-03 19:02:00|4386.1|4377.1|4383|4374|4386.1|4377.1|4383|4374|0
1651604530000|2022-05-03 19:02:10|4383.3|4374.3|4383.7|4374.7|4383.8|4374.8|4383.1|4374.1|0
1651604540000|2022-05-03 19:02:20|4383.6|4374.6|4383.3|4374.3|4383.8|4374.8|4383.2|4374.2|0
1651604550000|2022-05-03 19:02:30|4383.2|4374.2|4383.1|4374.1|4383.5|4374.5|4383.1|4374.1|0
1651604560000|2022-05-03 19:02:40|4383.2|4374.2|4381.9|4372.9|4383.2|4374.2|4381.8|4372.8|0
1651604570000|2022-05-03 19:02:50|4381.8|4372.8|4382.3|4373.3|4382.3|4373.3|4381.5|4372.5|0
1651604580000|2022-05-03 19:03:00|4382.2|4373.2|4382.7|4373.7|4382.9|4373.9|4382.2|4373.2|0
1651604590000|2022-05-03 19:03:10|4382.8|4373.8|4382.7|4373.7|4383|4374|4382.6|4373.6|0
1651604600000|2022-05-03 19:03:20|4382.8|4373.8|4382.5|4373.5|4382.8|4373.8|4382.3|4373.3|0
1651604610000|2022-05-03 19:03:30|4382.6|4373.6|4382.6|4373.6|4382.8|4373.8|4382.5|4373.5|0
1651604620000|2022-05-03 19:03:40|4382.8|4373.8|4382.5|4373.5|4382.9|4373.9|4382.5|4373.5|0
1651604630000|2022-05-03 19:03:50|4382.4|4373.4|4382.6|4373.6|4382.7|4373.7|4382.3|4373.3|0
1651604640000|2022-05-03 19:04:00|4382.7|4373.7|4383.9|4374.9|4384.3|4375.3|4382.5|4373.5|0
1651604650000|2022-05-03 19:04:10|4384|4375|4384.2|4375.2|4384.3|4375.3|4384|4375|0
1651604660000|2022-05-03 19:04:20|4384.3|4375.3|4385.1|4376.1|4385.5|4376.5|4384.1|4375.1|0
1651604670000|2022-05-03 19:04:30|4385.3|4376.3|4384.2|4375.2|4385.4|4376.4|4384.1|4375.1|0
1651604680000|2022-05-03 19:04:40|4384.1|4375.1|4383.5|4374.5|4384.3|4375.3|4383.5|4374.5|0
1651604690000|2022-05-03 19:04:50|4383.4|4374.4|4383|4374|4383.5|4374.5|4382.9|4373.9|0
1651604700000|2022-05-03 19:05:00|4383.1|4374.1|4381.9|4372.9|4383.1|4374.1|4381.7|4372.7|0
1651604710000|2022-05-03 19:05:10|4382|4373|4382.3|4373.3|4382.3|4373.3|4382|4373|0
1651604720000|2022-05-03 19:05:20|4382.5|4373.5|4382.4|4373.4|4382.8|4373.8|4382.3|4373.3|0
1651604730000|2022-05-03 19:05:30|4382.3|4373.3|4382.4|4373.4|4382.5|4373.5|4382.1|4373.1|0
1651604740000|2022-05-03 19:05:40|4382.3|4373.3|4382.8|4373.8|4382.8|4373.8|4382.3|4373.3|0
1651604750000|2022-05-03 19:05:50|4382.7|4373.7|4382.4|4373.4|4382.7|4373.7|4382.4|4373.4|0
1651604760000|2022-05-03 19:06:00|4382.3|4373.3|4382.8|4373.8|4382.8|4373.8|4382|4373|0
1651604770000|2022-05-03 19:06:10|4382.9|4373.9|4384|4375|4384.3|4375.3|4382.9|4373.9|0
1651604780000|2022-05-03 19:06:20|4383.9|4374.9|4384.8|4375.8|4385.4|4376.4|4383.9|4374.9|0
1651604790000|2022-05-03 19:06:30|4385.3|4376.3|4388.5|4379.5|4388.6|4379.6|4385.2|4376.2|0
1651604800000|2022-05-03 19:06:40|4388.4|4379.4|4388.1|4379.1|4388.5|4379.5|4388.1|4379.1|0
1651604810000|2022-05-03 19:06:50|4388|4379|4386.2|4377.2|4388|4379|4386|4377|0
1651604820000|2022-05-03 19:07:00|4386.1|4377.1|4386.8|4377.8|4387.3|4378.3|4386|4377|0
1651604830000|2022-05-03 19:07:10|4386.9|4377.9|4387|4378|4387|4378|4386.7|4377.7|0
1651604840000|2022-05-03 19:07:20|4387.1|4378.1|4388.2|4379.2|4388.3|4379.3|4387|4378|0
1651604850000|2022-05-03 19:07:30|4388.3|4379.3|4388.6|4379.6|4388.6|4379.6|4388.3|4379.3|0
1651604860000|2022-05-03 19:07:40|4388.5|4379.5|4388|4379|4388.5|4379.5|4387.9|4378.9|0
1651604870000|2022-05-03 19:07:50|4388.1|4379.1|4390.1|4381.1|4390.2|4381.2|4388.1|4379.1|0
1651604880000|2022-05-03 19:08:00|4390.2|4381.2|4389.9|4380.9|4390.2|4381.2|4389.7|4380.7|0
1651604890000|2022-05-03 19:08:10|4390|4381|4390|4381|4390|4381|4389.7|4380.7|0
1651604900000|2022-05-03 19:08:20|4390.1|4381.1|4391.3|4382.3|4391.3|4382.3|4390|4381|0
1651604910000|2022-05-03 19:08:30|4391.1|4382.1|4391.2|4382.2|4391.3|4382.3|4391|4382|0
1651604920000|2022-05-03 19:08:40|4391.3|4382.3|4391|4382|4391.3|4382.3|4390.9|4381.9|0
1651604930000|2022-05-03 19:08:50|4390.9|4381.9|4391.1|4382.1|4391.3|4382.3|4390.9|4381.9|0
1651604940000|2022-05-03 19:09:00|4390.9|4381.9|4391.1|4382.1|4391.1|4382.1|4390.9|4381.9|0
1651604950000|2022-05-03 19:09:10|4391|4382|4389.3|4380.3|4391|4382|4389.2|4380.2|0
1651604960000|2022-05-03 19:09:20|4388.8|4379.8|4387.2|4378.2|4388.8|4379.8|4387.2|4378.2|0
1651604970000|2022-05-03 19:09:30|4387.3|4378.3|4388.3|4379.3|4388.6|4379.6|4387.1|4378.1|0
1651604980000|2022-05-03 19:09:40|4388.1|4379.1|4388.2|4379.2|4388.4|4379.4|4388|4379|0
1651604990000|2022-05-03 19:09:50|4388.1|4379.1|4388.4|4379.4|4388.4|4379.4|4388|4379|0
1651605000000|2022-05-03 19:10:00|4388.3|4379.3|4388.3|4379.3|4388.4|4379.4|4388.2|4379.2|0
1651605010000|2022-05-03 19:10:10|4388.4|4379.4|4389.5|4380.5|4389.5|4380.5|4388.4|4379.4|0
1651605020000|2022-05-03 19:10:20|4389.4|4380.4|4389.1|4380.1|4389.4|4380.4|4389.1|4380.1|0
1651605030000|2022-05-03 19:10:30|4388.8|4379.8|4387.2|4378.2|4388.8|4379.8|4386.5|4377.5|0
1651605040000|2022-05-03 19:10:40|4387.4|4378.4|4387.3|4378.3|4387.4|4378.4|4387.2|4378.2|0
1651605050000|2022-05-03 19:10:50|4387.2|4378.2|4387.4|4378.4|4387.5|4378.5|4387|4378|0
1651605060000|2022-05-03 19:11:00|4387.5|4378.5|4388.1|4379.1|4388.6|4379.6|4387.5|4378.5|0
1651605070000|2022-05-03 19:11:10|4388.2|4379.2|4388.3|4379.3|4388.5|4379.5|4388.1|4379.1|0
1651605080000|2022-05-03 19:11:20|4388.4|4379.4|4388.5|4379.5|4388.5|4379.5|4388.3|4379.3|0
1651605090000|2022-05-03 19:11:30|4388.4|4379.4|4388.5|4379.5|4388.7|4379.7|4388.1|4379.1|0
1651605100000|2022-05-03 19:11:40|4388.6|4379.6|4388.1|4379.1|4388.7|4379.7|4388|4379|0
1651605110000|2022-05-03 19:11:50|4388.3|4379.3|4388.5|4379.5|4388.6|4379.6|4388.2|4379.2|0
1651605120000|2022-05-03 19:12:00|4388.7|4379.7|4390|4381|4390.3|4381.3|4388.6|4379.6|0
1651605130000|2022-05-03 19:12:10|4390.1|4381.1|4390|4381|4390.2|4381.2|4389.9|4380.9|0
1651605140000|2022-05-03 19:12:20|4389.8|4380.8|4390|4381|4390.2|4381.2|4389.8|4380.8|0
1651605150000|2022-05-03 19:12:30|4389.9|4380.9|4389.5|4380.5|4390|4381|4389.5|4380.5|0
1651605160000|2022-05-03 19:12:40|4389.2|4380.2|4389.5|4380.5|4389.8|4380.8|4389.2|4380.2|0
1651605170000|2022-05-03 19:12:50|4389.4|4380.4|4389.7|4380.7|4389.7|4380.7|4389.1|4380.1|0
1651605180000|2022-05-03 19:13:00|4389.5|4380.5|4389.8|4380.8|4390|4381|4389.5|4380.5|0
1651605190000|2022-05-03 19:13:10|4389.7|4380.7|4389.9|4380.9|4390|4381|4389.5|4380.5|0
1651605200000|2022-05-03 19:13:20|4390|4381|4390.2|4381.2|4390.3|4381.3|4390|4381|0
1651605210000|2022-05-03 19:13:30|4390.1|4381.1|4390|4381|4390.3|4381.3|4390|4381|0
1651605220000|2022-05-03 19:13:40|4390.1|4381.1|4389.5|4380.5|4390.2|4381.2|4389.5|4380.5|0
1651605230000|2022-05-03 19:13:50|4389.4|4380.4|4389.1|4380.1|4389.4|4380.4|4388.8|4379.8|0
1651605240000|2022-05-03 19:14:00|4389|4380|4388.9|4379.9|4389.3|4380.3|4388.9|4379.9|0
1651605250000|2022-05-03 19:14:10|4388.4|4379.4|4387.5|4378.5|4388.4|4379.4|4387.4|4378.4|0
1651605260000|2022-05-03 19:14:20|4387.6|4378.6|4387.5|4378.5|4387.8|4378.8|4387.5|4378.5|0
1651605270000|2022-05-03 19:14:30|4387.6|4378.6|4387.9|4378.9|4387.9|4378.9|4387.4|4378.4|0
1651605280000|2022-05-03 19:14:40|4388|4379|4388|4379|4388|4379|4387.8|4378.8|0
1651605290000|2022-05-03 19:14:50|4387.9|4378.9|4388.4|4379.4|4389.3|4380.3|4387.9|4378.9|0
1651605300000|2022-05-03 19:15:00|4388.5|4379.5|4388.6|4379.6|4388.9|4379.9|4388.5|4379.5|0
1651605310000|2022-05-03 19:15:10|4388.5|4379.5|4387.9|4378.9|4388.6|4379.6|4387.7|4378.7|0
1651605320000|2022-05-03 19:15:20|4387.7|4378.7|4388.2|4379.2|4388.2|4379.2|4387.6|4378.6|0
1651605330000|2022-05-03 19:15:30|4388.1|4379.1|4387.6|4378.6|4388.2|4379.2|4387.6|4378.6|0
1651605340000|2022-05-03 19:15:40|4387.8|4378.8|4386.3|4377.3|4387.8|4378.8|4386|4377|0
1651605350000|2022-05-03 19:15:50|4386.1|4377.1|4385.5|4376.5|4386.2|4377.2|4385.4|4376.4|0
1651605360000|2022-05-03 19:16:00|4385.6|4376.6|4387.5|4378.5|4387.5|4378.5|4385.6|4376.6|0
1651605370000|2022-05-03 19:16:10|4387.4|4378.4|4387.2|4378.2|4387.5|4378.5|4386.9|4377.9|0
1651605380000|2022-05-03 19:16:20|4387.1|4378.1|4386.4|4377.4|4387.1|4378.1|4386.1|4377.1|0
1651605390000|2022-05-03 19:16:30|4386.5|4377.5|4386.1|4377.1|4386.5|4377.5|4386|4377|0
1651605400000|2022-05-03 19:16:40|4386|4377|4385.5|4376.5|4386.1|4377.1|4384.9|4375.9|0
1651605410000|2022-05-03 19:16:50|4385.3|4376.3|4386|4377|4386|4377|4385.3|4376.3|0
1651605420000|2022-05-03 19:17:00|4385.9|4376.9|4386.2|4377.2|4386.3|4377.3|4385.8|4376.8|0
1651605430000|2022-05-03 19:17:10|4386.1|4377.1|4386|4377|4386.2|4377.2|4385.4|4376.4|0
1651605440000|2022-05-03 19:17:20|4386.1|4377.1|4385.8|4376.8|4386.1|4377.1|4385.6|4376.6|0
1651605450000|2022-05-03 19:17:30|4385.9|4376.9|4385.4|4376.4|4386.1|4377.1|4385.2|4376.2|0
1651605460000|2022-05-03 19:17:40|4385.6|4376.6|4385.4|4376.4|4385.7|4376.7|4385.4|4376.4|0
1651605470000|2022-05-03 19:17:50|4385.5|4376.5|4385.6|4376.6|4385.8|4376.8|4385.3|4376.3|0
1651605480000|2022-05-03 19:18:00|4385.7|4376.7|4385.4|4376.4|4385.9|4376.9|4385.4|4376.4|0
1651605490000|2022-05-03 19:18:10|4385.3|4376.3|4385.1|4376.1|4385.4|4376.4|4385.1|4376.1|0
1651605500000|2022-05-03 19:18:20|4385.2|4376.2|4384.5|4375.5|4385.2|4376.2|4384.4|4375.4|0
1651605510000|2022-05-03 19:18:30|4384.4|4375.4|4383.2|4374.2|4384.4|4375.4|4382.8|4373.8|0
1651605520000|2022-05-03 19:18:40|4383.1|4374.1|4382.8|4373.8|4383.1|4374.1|4382.8|4373.8|0
1651605530000|2022-05-03 19:18:50|4382.7|4373.7|4382.4|4373.4|4382.8|4373.8|4382.3|4373.3|0
1651605540000|2022-05-03 19:19:00|4382.6|4373.6|4382.4|4373.4|4382.8|4373.8|4382.4|4373.4|0
1651605550000|2022-05-03 19:19:10|4382.5|4373.5|4380.7|4371.7|4382.5|4373.5|4380.7|4371.7|0
1651605560000|2022-05-03 19:19:20|4380.8|4371.8|4381.5|4372.5|4382|4373|4380.8|4371.8|0
1651605570000|2022-05-03 19:19:30|4381.4|4372.4|4381.4|4372.4|4381.6|4372.6|4381.2|4372.2|0
1651605580000|2022-05-03 19:19:40|4381.5|4372.5|4381.9|4372.9|4381.9|4372.9|4381.4|4372.4|0
1651605590000|2022-05-03 19:19:50|4382|4373|4381.9|4372.9|4382.1|4373.1|4381.8|4372.8|0
1651605600000|2022-05-03 19:20:00|4382|4373|4382.1|4373.1|4382.5|4373.5|4381.9|4372.9|0
1651605610000|2022-05-03 19:20:10|4382|4373|4380.8|4371.8|4382|4373|4380.8|4371.8|0
1651605620000|2022-05-03 19:20:20|4380.9|4371.9|4381.3|4372.3|4381.3|4372.3|4380.9|4371.9|0
1651605630000|2022-05-03 19:20:30|4381.4|4372.4|4382.3|4373.3|4382.3|4373.3|4381.4|4372.4|0
1651605640000|2022-05-03 19:20:40|4382.2|4373.2|4382.5|4373.5|4382.5|4373.5|4382.2|4373.2|0
1651605650000|2022-05-03 19:20:50|4382.4|4373.4|4385.6|4376.6|4385.6|4376.6|4382.4|4373.4|0
1651605660000|2022-05-03 19:21:00|4385.5|4376.5|4386|4377|4386.2|4377.2|4385.5|4376.5|0
1651605670000|2022-05-03 19:21:10|4385.9|4376.9|4386|4377|4387|4378|4385.4|4376.4|0
1651605680000|2022-05-03 19:21:20|4385.9|4376.9|4385.9|4376.9|4386|4377|4385.7|4376.7|0
1651605690000|2022-05-03 19:21:30|4385.8|4376.8|4386.1|4377.1|4386.4|4377.4|4385.8|4376.8|0
1651605700000|2022-05-03 19:21:40|4386.3|4377.3|4386.4|4377.4|4386.6|4377.6|4386.2|4377.2|0
1651605710000|2022-05-03 19:21:50|4386.3|4377.3|4386.3|4377.3|4386.4|4377.4|4386|4377|0
1651605720000|2022-05-03 19:22:00|4386.2|4377.2|4384|4375|4386.3|4377.3|4384|4375|0
1651605730000|2022-05-03 19:22:10|4384.1|4375.1|4384.4|4375.4|4384.4|4375.4|4384|4375|0
1651605740000|2022-05-03 19:22:20|4384.3|4375.3|4386.1|4377.1|4386.3|4377.3|4384.3|4375.3|0
1651605750000|2022-05-03 19:22:30|4386|4377|4385.6|4376.6|4386.1|4377.1|4385.5|4376.5|0
1651605760000|2022-05-03 19:22:40|4385.4|4376.4|4385.6|4376.6|4385.7|4376.7|4385.4|4376.4|0
1651605770000|2022-05-03 19:22:50|4385.7|4376.7|4386.2|4377.2|4386.4|4377.4|4385.7|4376.7|0
1651605780000|2022-05-03 19:23:00|4386.1|4377.1|4385.4|4376.4|4386.2|4377.2|4385.4|4376.4|0
1651605790000|2022-05-03 19:23:10|4385.2|4376.2|4384.2|4375.2|4385.3|4376.3|4384.2|4375.2|0
1651605800000|2022-05-03 19:23:20|4384.3|4375.3|4382.7|4373.7|4384.3|4375.3|4382.7|4373.7|0
1651605810000|2022-05-03 19:23:30|4382.8|4373.8|4381.4|4372.4|4382.8|4373.8|4381|4372|0
1651605820000|2022-05-03 19:23:40|4381.2|4372.2|4380.9|4371.9|4381.3|4372.3|4380.8|4371.8|0
1651605830000|2022-05-03 19:23:50|4381|4372|4379.1|4370.1|4381|4372|4379|4370|0
1651605840000|2022-05-03 19:24:00|4378.8|4369.8|4375.6|4366.6|4378.9|4369.9|4375.5|4366.5|0
1651605850000|2022-05-03 19:24:10|4375.8|4366.8|4375.4|4366.4|4375.8|4366.8|4375.2|4366.2|0
1651605860000|2022-05-03 19:24:20|4375.5|4366.5|4376.8|4367.8|4376.9|4367.9|4375.4|4366.4|0
1651605870000|2022-05-03 19:24:30|4376.9|4367.9|4377.4|4368.4|4377.5|4368.5|4376.6|4367.6|0
1651605880000|2022-05-03 19:24:40|4377.5|4368.5|4379.2|4370.2|4379.5|4370.5|4377.5|4368.5|0
1651605890000|2022-05-03 19:24:50|4379.3|4370.3|4379.9|4370.9|4380|4371|4379.3|4370.3|0
1651605900000|2022-05-03 19:25:00|4380|4371|4379.2|4370.2|4380|4371|4379.2|4370.2|0
1651605910000|2022-05-03 19:25:10|4379.1|4370.1|4377.4|4368.4|4379.2|4370.2|4377.4|4368.4|0
1651605920000|2022-05-03 19:25:20|4377.5|4368.5|4377.9|4368.9|4377.9|4368.9|4377.5|4368.5|0
1651605930000|2022-05-03 19:25:30|4378|4369|4377.6|4368.6|4378|4369|4377.5|4368.5|0
1651605940000|2022-05-03 19:25:40|4377.5|4368.5|4377.9|4368.9|4378|4369|4377.5|4368.5|0
1651605950000|2022-05-03 19:25:50|4377.8|4368.8|4378.1|4369.1|4378.4|4369.4|4377.8|4368.8|0
1651605960000|2022-05-03 19:26:00|4378.6|4369.6|4378.1|4369.1|4378.6|4369.6|4378.1|4369.1|0
1651605970000|2022-05-03 19:26:10|4378|4369|4377.9|4368.9|4378.2|4369.2|4377.9|4368.9|0
1651605980000|2022-05-03 19:26:20|4378|4369|4378.1|4369.1|4378.2|4369.2|4377.9|4368.9|0
1651605990000|2022-05-03 19:26:30|4378|4369|4378.8|4369.8|4379.1|4370.1|4377.9|4368.9|0
1651606000000|2022-05-03 19:26:40|4378.9|4369.9|4379|4370|4379.1|4370.1|4378.8|4369.8|0
1651606010000|2022-05-03 19:26:50|4378.9|4369.9|4379|4370|4379|4370|4378.8|4369.8|0
1651606020000|2022-05-03 19:27:00|4379.1|4370.1|4381.6|4372.6|4381.6|4372.6|4379.1|4370.1|0
1651606030000|2022-05-03 19:27:10|4381.5|4372.5|4381.7|4372.7|4381.8|4372.8|4380.9|4371.9|0
1651606040000|2022-05-03 19:27:20|4381.8|4372.8|4381.1|4372.1|4381.8|4372.8|4380.6|4371.6|0
1651606050000|2022-05-03 19:27:30|4381|4372|4381.3|4372.3|4381.5|4372.5|4381|4372|0
1651606060000|2022-05-03 19:27:40|4381.2|4372.2|4381.8|4372.8|4381.9|4372.9|4380.9|4371.9|0
1651606070000|2022-05-03 19:27:50|4381.6|4372.6|4381.8|4372.8|4381.9|4372.9|4381.6|4372.6|0
1651606080000|2022-05-03 19:28:00|4381.7|4372.7|4382.9|4373.9|4383.2|4374.2|4381.7|4372.7|0
1651606090000|2022-05-03 19:28:10|4382.8|4373.8|4382.1|4373.1|4382.9|4373.9|4382.1|4373.1|0
1651606100000|2022-05-03 19:28:20|4381.9|4372.9|4381.8|4372.8|4382.3|4373.3|4381.8|4372.8|0
1651606110000|2022-05-03 19:28:30|4381.7|4372.7|4380.3|4371.3|4381.7|4372.7|4380.1|4371.1|0
1651606120000|2022-05-03 19:28:40|4380.2|4371.2|4380.5|4371.5|4380.5|4371.5|4379.9|4370.9|0
1651606130000|2022-05-03 19:28:50|4380.4|4371.4|4380.3|4371.3|4380.6|4371.6|4380.2|4371.2|0
1651606140000|2022-05-03 19:29:00|4380.4|4371.4|4380.7|4371.7|4380.8|4371.8|4380.2|4371.2|0
1651606150000|2022-05-03 19:29:10|4380.6|4371.6|4379.3|4370.3|4380.6|4371.6|4379.2|4370.2|0
1651606160000|2022-05-03 19:29:20|4379.4|4370.4|4379.7|4370.7|4379.8|4370.8|4379.4|4370.4|0
1651606170000|2022-05-03 19:29:30|4379.8|4370.8|4380.2|4371.2|4380.2|4371.2|4379.6|4370.6|0
1651606180000|2022-05-03 19:29:40|4380.3|4371.3|4382|4373|4382.1|4373.1|4380.3|4371.3|0
1651606190000|2022-05-03 19:29:50|4381.8|4372.8|4381.9|4372.9|4382|4373|4381.4|4372.4|0
1651606200000|2022-05-03 19:30:00|4381.8|4372.8|4381.9|4372.9|4382.7|4373.7|4381.5|4372.5|0
1651606210000|2022-05-03 19:30:10|4381.8|4372.8|4381.8|4372.8|4382|4373|4381.2|4372.2|0
1651606220000|2022-05-03 19:30:20|4381.9|4372.9|4382.1|4373.1|4382.4|4373.4|4381.8|4372.8|0
1651606230000|2022-05-03 19:30:30|4382|4373|4382.1|4373.1|4382.3|4373.3|4382|4373|0
1651606240000|2022-05-03 19:30:40|4382.2|4373.2|4381.7|4372.7|4382.5|4373.5|4381.5|4372.5|0
1651606250000|2022-05-03 19:30:50|4381.8|4372.8|4382.3|4373.3|4382.3|4373.3|4381.6|4372.6|0
1651606260000|2022-05-03 19:31:00|4382.2|4373.2|4382.4|4373.4|4382.4|4373.4|4381.9|4372.9|0
1651606270000|2022-05-03 19:31:10|4382.9|4373.9|4382.7|4373.7|4383.9|4374.9|4382.5|4373.5|0
1651606280000|2022-05-03 19:31:20|4382.6|4373.6|4382.7|4373.7|4383.1|4374.1|4382.6|4373.6|0
1651606290000|2022-05-03 19:31:30|4382.8|4373.8|4381.9|4372.9|4382.8|4373.8|4381.9|4372.9|0
1651606300000|2022-05-03 19:31:40|4382.1|4373.1|4381.1|4372.1|4382.3|4373.3|4381|4372|0
1651606310000|2022-05-03 19:31:50|4380.6|4371.6|4380.7|4371.7|4380.8|4371.8|4380.3|4371.3|0
1651606320000|2022-05-03 19:32:00|4380.6|4371.6|4379.5|4370.5|4381|4372|4379.4|4370.4|0
1651606330000|2022-05-03 19:32:10|4379.3|4370.3|4378.4|4369.4|4379.5|4370.5|4378.3|4369.3|0
1651606340000|2022-05-03 19:32:20|4378.5|4369.5|4378.8|4369.8|4378.8|4369.8|4378.4|4369.4|0
1651606350000|2022-05-03 19:32:30|4378.9|4369.9|4379.5|4370.5|4379.7|4370.7|4378.9|4369.9|0
1651606360000|2022-05-03 19:32:40|4379.4|4370.4|4378.9|4369.9|4379.6|4370.6|4378.6|4369.6|0
1651606370000|2022-05-03 19:32:50|4378.8|4369.8|4377.9|4368.9|4378.9|4369.9|4377.8|4368.8|0
1651606380000|2022-05-03 19:33:00|4377.8|4368.8|4377.4|4368.4|4377.8|4368.8|4377.1|4368.1|0
1651606390000|2022-05-03 19:33:10|4377.3|4368.3|4379.5|4370.5|4379.5|4370.5|4377.3|4368.3|0
1651606400000|2022-05-03 19:33:20|4379.4|4370.4|4379.2|4370.2|4379.7|4370.7|4379.2|4370.2|0
1651606410000|2022-05-03 19:33:30|4379.3|4370.3|4379.3|4370.3|4379.5|4370.5|4379|4370|0
1651606420000|2022-05-03 19:33:40|4379.4|4370.4|4378.9|4369.9|4379.4|4370.4|4378.3|4369.3|0
1651606430000|2022-05-03 19:33:50|4378.8|4369.8|4380.4|4371.4|4380.6|4371.6|4378.7|4369.7|0
1651606440000|2022-05-03 19:34:00|4380.5|4371.5|4381.8|4372.8|4382.6|4373.6|4380.5|4371.5|0
1651606450000|2022-05-03 19:34:10|4381.6|4372.6|4381.8|4372.8|4382|4373|4381.5|4372.5|0
1651606460000|2022-05-03 19:34:20|4381.6|4372.6|4383|4374|4383.1|4374.1|4381.6|4372.6|0
1651606470000|2022-05-03 19:34:30|4382.9|4373.9|4382.1|4373.1|4382.9|4373.9|4382.1|4373.1|0
1651606480000|2022-05-03 19:34:40|4382.2|4373.2|4382.1|4373.1|4382.4|4373.4|4381.9|4372.9|0
1651606490000|2022-05-03 19:34:50|4382|4373|4381.2|4372.2|4382.1|4373.1|4380.7|4371.7|0
1651606500000|2022-05-03 19:35:00|4381.4|4372.4|4381.1|4372.1|4381.4|4372.4|4380.8|4371.8|0
1651606510000|2022-05-03 19:35:10|4381|4372|4381.3|4372.3|4381.6|4372.6|4380.9|4371.9|0
1651606520000|2022-05-03 19:35:20|4381.4|4372.4|4381|4372|4381.6|4372.6|4381|4372|0
1651606530000|2022-05-03 19:35:30|4380.9|4371.9|4380.7|4371.7|4381|4372|4380.5|4371.5|0
1651606540000|2022-05-03 19:35:40|4380.8|4371.8|4378.8|4369.8|4380.8|4371.8|4378.8|4369.8|0
1651606550000|2022-05-03 19:35:50|4378.7|4369.7|4378.4|4369.4|4378.9|4369.9|4378.3|4369.3|0
1651606560000|2022-05-03 19:36:00|4378.5|4369.5|4374.8|4365.8|4378.5|4369.5|4374.7|4365.7|0
1651606570000|2022-05-03 19:36:10|4374.7|4365.7|4373.7|4364.7|4374.7|4365.7|4373.4|4364.4|0
1651606580000|2022-05-03 19:36:20|4373.6|4364.6|4372|4363|4373.8|4364.8|4371.8|4362.8|0
1651606590000|2022-05-03 19:36:30|4372.1|4363.1|4372.5|4363.5|4373.4|4364.4|4372.1|4363.1|0
1651606600000|2022-05-03 19:36:40|4372.4|4363.4|4372.5|4363.5|4372.9|4363.9|4372.2|4363.2|0
1651606610000|2022-05-03 19:36:50|4372.3|4363.3|4373.4|4364.4|4373.8|4364.8|4372.2|4363.2|0
1651606620000|2022-05-03 19:37:00|4373.6|4364.6|4373.1|4364.1|4373.6|4364.6|4372.8|4363.8|0
1651606630000|2022-05-03 19:37:10|4373|4364|4373.1|4364.1|4373.3|4364.3|4373|4364|0
1651606640000|2022-05-03 19:37:20|4373|4364|4373.4|4364.4|4373.7|4364.7|4372.9|4363.9|0
1651606650000|2022-05-03 19:37:30|4373.3|4364.3|4373.5|4364.5|4373.6|4364.6|4373.2|4364.2|0
1651606660000|2022-05-03 19:37:40|4373.6|4364.6|4373|4364|4373.6|4364.6|4373|4364|0
1651606670000|2022-05-03 19:37:50|4373.1|4364.1|4373.2|4364.2|4373.4|4364.4|4373|4364|0
1651606680000|2022-05-03 19:38:00|4373.1|4364.1|4373|4364|4373.2|4364.2|4372.6|4363.6|0
1651606690000|2022-05-03 19:38:10|4373.1|4364.1|4373.4|4364.4|4374|4365|4373.1|4364.1|0
1651606700000|2022-05-03 19:38:20|4373.5|4364.5|4373.4|4364.4|4373.7|4364.7|4373.2|4364.2|0
1651606710000|2022-05-03 19:38:30|4373.3|4364.3|4372.8|4363.8|4373.3|4364.3|4372|4363|0
1651606720000|2022-05-03 19:38:40|4372.9|4363.9|4373.5|4364.5|4373.6|4364.6|4372.8|4363.8|0
1651606730000|2022-05-03 19:38:50|4373.6|4364.6|4374.5|4365.5|4374.8|4365.8|4373.6|4364.6|0
1651606740000|2022-05-03 19:39:00|4374.4|4365.4|4374.2|4365.2|4374.6|4365.6|4374.2|4365.2|0
1651606750000|2022-05-03 19:39:10|4374.3|4365.3|4371.7|4362.7|4374.5|4365.5|4371.6|4362.6|0
1651606760000|2022-05-03 19:39:20|4371.6|4362.6|4371|4362|4371.9|4362.9|4370.8|4361.8|0
1651606770000|2022-05-03 19:39:30|4371.2|4362.2|4373|4364|4373|4364|4371|4362|0
1651606780000|2022-05-03 19:39:40|4372.9|4363.9|4372.6|4363.6|4373.3|4364.3|4372.6|4363.6|0
1651606790000|2022-05-03 19:39:50|4372.7|4363.7|4372.5|4363.5|4373.1|4364.1|4372.5|4363.5|0
1651606800000|2022-05-03 19:40:00|4372.7|4363.7|4370.8|4361.8|4372.7|4363.7|4370.3|4361.3|0
1651606810000|2022-05-03 19:40:10|4370.9|4361.9|4370.8|4361.8|4371.1|4362.1|4370.6|4361.6|0
1651606820000|2022-05-03 19:40:20|4370.7|4361.7|4370.6|4361.6|4371|4362|4370.6|4361.6|0
1651606830000|2022-05-03 19:40:30|4370.3|4361.3|4370.3|4361.3|4370.7|4361.7|4370.3|4361.3|0
1651606840000|2022-05-03 19:40:40|4370.4|4361.4|4370.2|4361.2|4370.5|4361.5|4370.1|4361.1|0
1651606850000|2022-05-03 19:40:50|4370.1|4361.1|4368.3|4359.3|4370.2|4361.2|4368.3|4359.3|0
1651606860000|2022-05-03 19:41:00|4368.4|4359.4|4366.7|4357.7|4368.5|4359.5|4366.5|4357.5|0
1651606870000|2022-05-03 19:41:10|4366.8|4357.8|4366.7|4357.7|4367.1|4358.1|4366.5|4357.5|0
1651606880000|2022-05-03 19:41:20|4366.2|4357.2|4366.7|4357.7|4367|4358|4366.1|4357.1|0
1651606890000|2022-05-03 19:41:30|4366.8|4357.8|4366.9|4357.9|4367|4358|4366.4|4357.4|0
1651606900000|2022-05-03 19:41:40|4366.8|4357.8|4367.1|4358.1|4367.4|4358.4|4366.4|4357.4|0
1651606910000|2022-05-03 19:41:50|4366.9|4357.9|4368.2|4359.2|4368.5|4359.5|4366.9|4357.9|0
1651606920000|2022-05-03 19:42:00|4368.3|4359.3|4368.3|4359.3|4368.6|4359.6|4368.1|4359.1|0
1651606930000|2022-05-03 19:42:10|4368.2|4359.2|4369.7|4360.7|4370|4361|4368.1|4359.1|0
1651606940000|2022-05-03 19:42:20|4369.9|4360.9|4368.9|4359.9|4369.9|4360.9|4368.9|4359.9|0
1651606950000|2022-05-03 19:42:30|4368.8|4359.8|4367.5|4358.5|4368.8|4359.8|4367.2|4358.2|0
1651606960000|2022-05-03 19:42:40|4367.7|4358.7|4368|4359|4368.2|4359.2|4367.7|4358.7|0
1651606970000|2022-05-03 19:42:50|4367.9|4358.9|4367.8|4358.8|4368|4359|4367.5|4358.5|0
1651606980000|2022-05-03 19:43:00|4367.6|4358.6|4367.6|4358.6|4367.8|4358.8|4367.5|4358.5|0
1651606990000|2022-05-03 19:43:10|4367.7|4358.7|4367.6|4358.6|4367.8|4358.8|4367|4358|0
1651607000000|2022-05-03 19:43:20|4367.7|4358.7|4367.7|4358.7|4367.9|4358.9|4367.5|4358.5|0
1651607010000|2022-05-03 19:43:30|4367.9|4358.9|4367.7|4358.7|4368|4359|4367.4|4358.4|0
1651607020000|2022-05-03 19:43:40|4367.6|4358.6|4367.8|4358.8|4367.9|4358.9|4367.4|4358.4|0
1651607030000|2022-05-03 19:43:50|4367.9|4358.9|4368.5|4359.5|4368.5|4359.5|4367.9|4358.9|0
1651607040000|2022-05-03 19:44:00|4368.4|4359.4|4368.2|4359.2|4369|4360|4368.2|4359.2|0
1651607050000|2022-05-03 19:44:10|4368.3|4359.3|4366.5|4357.5|4368.3|4359.3|4366.5|4357.5|0
1651607060000|2022-05-03 19:44:20|4366.7|4357.7|4367.2|4358.2|4367.4|4358.4|4366.7|4357.7|0
1651607070000|2022-05-03 19:44:30|4367.1|4358.1|4367.1|4358.1|4367.3|4358.3|4366.9|4357.9|0
1651607080000|2022-05-03 19:44:40|4367.2|4358.2|4367.2|4358.2|4367.3|4358.3|4367|4358|0
1651607090000|2022-05-03 19:44:50|4367.3|4358.3|4369.1|4360.1|4369.4|4360.4|4367.2|4358.2|0
1651607100000|2022-05-03 19:45:00|4368.9|4359.9|4368.4|4359.4|4368.9|4359.9|4368.4|4359.4|0
1651607110000|2022-05-03 19:45:10|4368.2|4359.2|4366.7|4357.7|4368.5|4359.5|4366.5|4357.5|0
1651607120000|2022-05-03 19:45:20|4366.6|4357.6|4367.2|4358.2|4367.2|4358.2|4366.6|4357.6|0
1651607130000|2022-05-03 19:45:30|4367.1|4358.1|4367.2|4358.2|4367.7|4358.7|4367.1|4358.1|0
1651607140000|2022-05-03 19:45:40|4367|4358|4367.6|4358.6|4367.7|4358.7|4366.9|4357.9|0
1651607150000|2022-05-03 19:45:50|4367.7|4358.7|4367.7|4358.7|4368|4359|4367.5|4358.5|0
1651607160000|2022-05-03 19:46:00|4367.8|4358.8|4367.3|4358.3|4367.9|4358.9|4367.3|4358.3|0
1651607170000|2022-05-03 19:46:10|4367.4|4358.4|4368.3|4359.3|4368.3|4359.3|4367.4|4358.4|0
1651607180000|2022-05-03 19:46:20|4369.3|4360.3|4369|4360|4369.7|4360.7|4368.9|4359.9|0
1651607190000|2022-05-03 19:46:30|4369.1|4360.1|4370.3|4361.3|4370.8|4361.8|4369.1|4360.1|0
1651607200000|2022-05-03 19:46:40|4370.5|4361.5|4370.4|4361.4|4370.8|4361.8|4370.4|4361.4|0
1651607210000|2022-05-03 19:46:50|4370.5|4361.5|4370.6|4361.6|4370.7|4361.7|4370.4|4361.4|0
1651607220000|2022-05-03 19:47:00|4370.8|4361.8|4373|4364|4373.5|4364.5|4370.8|4361.8|0
1651607230000|2022-05-03 19:47:10|4373.1|4364.1|4373|4364|4373.1|4364.1|4372.6|4363.6|0
1651607240000|2022-05-03 19:47:20|4373.1|4364.1|4375.1|4366.1|4375.3|4366.3|4373.1|4364.1|0
1651607250000|2022-05-03 19:47:30|4375|4366|4375.4|4366.4|4375.5|4366.5|4374.9|4365.9|0
1651607260000|2022-05-03 19:47:40|4375.6|4366.6|4376.3|4367.3|4376.6|4367.6|4375.6|4366.6|0
1651607270000|2022-05-03 19:47:50|4376.2|4367.2|4375.8|4366.8|4376.3|4367.3|4375.7|4366.7|0
1651607280000|2022-05-03 19:48:00|4375.9|4366.9|4375.8|4366.8|4376.5|4367.5|4375.8|4366.8|0
1651607290000|2022-05-03 19:48:10|4375.7|4366.7|4376.7|4367.7|4376.7|4367.7|4375.7|4366.7|0
1651607300000|2022-05-03 19:48:20|4376.8|4367.8|4376.8|4367.8|4376.9|4367.9|4376.5|4367.5|0
1651607310000|2022-05-03 19:48:30|4376.7|4367.7|4376.5|4367.5|4377|4368|4376.3|4367.3|0
1651607320000|2022-05-03 19:48:40|4376.4|4367.4|4376.6|4367.6|4376.7|4367.7|4376.2|4367.2|0
1651607330000|2022-05-03 19:48:50|4376.8|4367.8|4376.6|4367.6|4376.9|4367.9|4376.6|4367.6|0
1651607340000|2022-05-03 19:49:00|4376.8|4367.8|4376.7|4367.7|4376.9|4367.9|4376.5|4367.5|0
1651607350000|2022-05-03 19:49:10|4376.8|4367.8|4375.3|4366.3|4376.8|4367.8|4375.3|4366.3|0
1651607360000|2022-05-03 19:49:20|4375.4|4366.4|4375.3|4366.3|4375.7|4366.7|4375.3|4366.3|0
1651607370000|2022-05-03 19:49:30|4375.5|4366.5|4375.6|4366.6|4375.8|4366.8|4375.5|4366.5|0
1651607380000|2022-05-03 19:49:40|4375.5|4366.5|4375.2|4366.2|4375.7|4366.7|4375.2|4366.2|0
1651607390000|2022-05-03 19:49:50|4374.8|4365.8|4373|4364|4374.8|4365.8|4372.8|4363.8|0
1651607400000|2022-05-03 19:50:00|4372.8|4363.8|4371.7|4362.7|4373.7|4364.7|4371.2|4362.2|0
1651607410000|2022-05-03 19:50:10|4371.6|4362.6|4369.5|4360.5|4371.9|4362.9|4369.5|4360.5|0
1651607420000|2022-05-03 19:50:20|4369.2|4360.2|4369.5|4360.5|4369.5|4360.5|4368.9|4359.9|0
1651607430000|2022-05-03 19:50:30|4369.6|4360.6|4369.4|4360.4|4370.6|4361.6|4369.2|4360.2|0
1651607440000|2022-05-03 19:50:40|4369.3|4360.3|4370.1|4361.1|4370.1|4361.1|4369.3|4360.3|0
1651607450000|2022-05-03 19:50:50|4370.2|4361.2|4373.3|4364.3|4373.5|4364.5|4370.2|4361.2|0
1651607460000|2022-05-03 19:51:00|4373|4364|4372.5|4363.5|4373.6|4364.6|4372.4|4363.4|0
1651607470000|2022-05-03 19:51:10|4372.3|4363.3|4371.5|4362.5|4372.4|4363.4|4371.2|4362.2|0
1651607480000|2022-05-03 19:51:20|4371.4|4362.4|4375.6|4366.6|4375.6|4366.6|4371.4|4362.4|0
1651607490000|2022-05-03 19:51:30|4375.4|4366.4|4377.4|4368.4|4378.1|4369.1|4375.4|4366.4|0
1651607500000|2022-05-03 19:51:40|4377.3|4368.3|4377.1|4368.1|4377.7|4368.7|4377|4368|0
1651607510000|2022-05-03 19:51:50|4377|4368|4375.6|4366.6|4377|4368|4375.5|4366.5|0
1651607520000|2022-05-03 19:52:00|4375.7|4366.7|4376.3|4367.3|4376.3|4367.3|4375.4|4366.4|0
1651607530000|2022-05-03 19:52:10|4376.2|4367.2|4376.6|4367.6|4376.6|4367.6|4376|4367|0
1651607540000|2022-05-03 19:52:20|4376.5|4367.5|4378.1|4369.1|4378.4|4369.4|4376.5|4367.5|0
1651607550000|2022-05-03 19:52:30|4378|4369|4378.3|4369.3|4378.4|4369.4|4378|4369|0
1651607560000|2022-05-03 19:52:40|4378.4|4369.4|4378.9|4369.9|4379|4370|4378.4|4369.4|0
1651607570000|2022-05-03 19:52:50|4379|4370|4379.1|4370.1|4379.3|4370.3|4378.7|4369.7|0
1651607580000|2022-05-03 19:53:00|4379|4370|4380|4371|4380|4371|4378.7|4369.7|0
1651607590000|2022-05-03 19:53:10|4380.1|4371.1|4380.3|4371.3|4380.3|4371.3|4380.1|4371.1|0
1651607600000|2022-05-03 19:53:20|4380.4|4371.4|4382|4373|4382.2|4373.2|4380.3|4371.3|0
1651607610000|2022-05-03 19:53:30|4382.1|4373.1|4382|4373|4382.2|4373.2|4381.7|4372.7|0
1651607620000|2022-05-03 19:53:40|4381.9|4372.9|4382.1|4373.1|4382.2|4373.2|4381.8|4372.8|0
1651607630000|2022-05-03 19:53:50|4381.9|4372.9|4381.2|4372.2|4382.3|4373.3|4381|4372|0
1651607640000|2022-05-03 19:54:00|4381.3|4372.3|4381.1|4372.1|4381.4|4372.4|4381.1|4372.1|0
1651607650000|2022-05-03 19:54:10|4381.2|4372.2|4381.3|4372.3|4381.3|4372.3|4381|4372|0
1651607660000|2022-05-03 19:54:20|4381.1|4372.1|4380.8|4371.8|4381.1|4372.1|4380.8|4371.8|0
1651607670000|2022-05-03 19:54:30|4380.9|4371.9|4380.5|4371.5|4380.9|4371.9|4380.3|4371.3|0
1651607680000|2022-05-03 19:54:40|4381|4372|4382|4373|4382.3|4373.3|4381|4372|0
1651607690000|2022-05-03 19:54:50|4382.1|4373.1|4381.8|4372.8|4382.4|4373.4|4381.6|4372.6|0
1651607700000|2022-05-03 19:55:00|4382|4373|4381.4|4372.4|4383.2|4374.2|4381.3|4372.3|0
1651607710000|2022-05-03 19:55:10|4381.5|4372.5|4383.6|4374.6|4383.6|4374.6|4381.3|4372.3|0
1651607720000|2022-05-03 19:55:20|4383.5|4374.5|4381.7|4372.7|4383.6|4374.6|4381.7|4372.7|0
1651607730000|2022-05-03 19:55:30|4381.8|4372.8|4382.2|4373.2|4382.2|4373.2|4381.6|4372.6|0
1651607740000|2022-05-03 19:55:40|4382.1|4373.1|4382.3|4373.3|4382.8|4373.8|4382|4373|0
1651607750000|2022-05-03 19:55:50|4382.4|4373.4|4383.7|4374.7|4383.7|4374.7|4382.4|4373.4|0
1651607760000|2022-05-03 19:56:00|4383.6|4374.6|4382.7|4373.7|4383.7|4374.7|4382.6|4373.6|0
1651607770000|2022-05-03 19:56:10|4382.6|4373.6|4381.5|4372.5|4382.6|4373.6|4381.2|4372.2|0
1651607780000|2022-05-03 19:56:20|4381.4|4372.4|4381.7|4372.7|4381.7|4372.7|4381.2|4372.2|0
1651607790000|2022-05-03 19:56:30|4381.8|4372.8|4381.5|4372.5|4381.8|4372.8|4381.3|4372.3|0
1651607800000|2022-05-03 19:56:40|4381.4|4372.4|4381.4|4372.4|4381.8|4372.8|4381.3|4372.3|0
1651607810000|2022-05-03 19:56:50|4381.5|4372.5|4381.3|4372.3|4381.7|4372.7|4381.3|4372.3|0
1651607820000|2022-05-03 19:57:00|4381.4|4372.4|4382.1|4373.1|4382.1|4373.1|4381.3|4372.3|0
1651607830000|2022-05-03 19:57:10|4382|4373|4381.9|4372.9|4382.2|4373.2|4381.9|4372.9|0
1651607840000|2022-05-03 19:57:20|4382.4|4373.4|4381.4|4372.4|4382.4|4373.4|4381.3|4372.3|0
1651607850000|2022-05-03 19:57:30|4381.3|4372.3|4381|4372|4381.3|4372.3|4380.9|4371.9|0
1651607860000|2022-05-03 19:57:40|4380.9|4371.9|4381|4372|4381.2|4372.2|4380.8|4371.8|0
1651607870000|2022-05-03 19:57:50|4381.1|4372.1|4380.9|4371.9|4381.2|4372.2|4380.7|4371.7|0
1651607880000|2022-05-03 19:58:00|4380.8|4371.8|4381.2|4372.2|4381.5|4372.5|4380.8|4371.8|0
1651607890000|2022-05-03 19:58:10|4381|4372|4381.1|4372.1|4381.1|4372.1|4380.9|4371.9|0
1651607900000|2022-05-03 19:58:20|4381|4372|4382|4373|4382.4|4373.4|4380.9|4371.9|0
1651607910000|2022-05-03 19:58:30|4382.1|4373.1|4382.5|4373.5|4382.5|4373.5|4382.1|4373.1|0
1651607920000|2022-05-03 19:58:40|4382.7|4373.7|4384.2|4375.2|4384.2|4375.2|4382.5|4373.5|0
1651607930000|2022-05-03 19:58:50|4384.1|4375.1|4383.9|4374.9|4384.7|4375.7|4383.9|4374.9|0
1651607940000|2022-05-03 19:59:00|4383.8|4374.8|4384.2|4375.2|4384.2|4375.2|4383.7|4374.7|0
1651607950000|2022-05-03 19:59:10|4384.1|4375.1|4384|4375|4384.4|4375.4|4384|4375|0
1651607960000|2022-05-03 19:59:20|4383.9|4374.9|4384.4|4375.4|4384.5|4375.5|4383.7|4374.7|0
1651607970000|2022-05-03 19:59:30|4384.9|4375.9|4386.3|4377.3|4386.3|4377.3|4384.8|4375.8|0
1651607980000|2022-05-03 19:59:40|4386.4|4377.4|4384.6|4375.6|4386.4|4377.4|4384.6|4375.6|0
1651607990000|2022-05-03 19:59:50|4384.5|4375.5|4383.5|4374.5|4384.6|4375.6|4379.4|4370.4|0
1651608000000|2022-05-03 20:00:00|4383.2|4374.2|4382.5|4373.5|4384.6|4375.6|4381.2|4372.2|0
1651608010000|2022-05-03 20:00:10|4382.2|4373.2|4386|4377|4386|4377|4382|4373|0
1651608020000|2022-05-03 20:00:20|4385.7|4376.7|4382.1|4373.1|4385.7|4376.7|4381.8|4372.8|0
1651608030000|2022-05-03 20:00:30|4382.4|4373.4|4384.1|4375.1|4384.1|4375.1|4382.1|4373.1|0
1651608040000|2022-05-03 20:00:40|4383.8|4374.8|4383.4|4374.4|4383.8|4374.8|4383.1|4374.1|0
1651608050000|2022-05-03 20:00:50|4383.1|4374.1|4383.8|4374.8|4384.1|4375.1|4382.8|4373.8|0
1651608060000|2022-05-03 20:01:00|4384.3|4375.3|4383.8|4374.8|4384.7|4375.7|4383.8|4374.8|0
1651608070000|2022-05-03 20:01:10|4383.5|4374.5|4383.8|4374.8|4384.1|4375.1|4383.4|4374.4|0
1651608080000|2022-05-03 20:01:20|4384|4375|4384.1|4375.1|4384.4|4375.4|4383.4|4374.4|0
1651608090000|2022-05-03 20:01:30|4384.4|4375.4|4384.7|4375.7|4384.7|4375.7|4383.8|4374.8|0
1651608100000|2022-05-03 20:01:40|4384.1|4375.1|4383.8|4374.8|4384.4|4375.4|4383.4|4374.4|0
1651608110000|2022-05-03 20:01:50|4384.3|4375.3|4383.1|4374.1|4384.4|4375.4|4382.8|4373.8|0
1651608120000|2022-05-03 20:02:00|4382.8|4373.8|4382.5|4373.5|4383.1|4374.1|4382.1|4373.1|0
1651608130000|2022-05-03 20:02:10|4382.2|4373.2|4384.7|4375.7|4385|4376|4382.1|4373.1|0
1651608140000|2022-05-03 20:02:20|4385|4376|4386.3|4377.3|4386.3|4377.3|4384.7|4375.7|0
1651608150000|2022-05-03 20:02:30|4386|4377|4385.4|4376.4|4386.3|4377.3|4385.4|4376.4|0
1651608160000|2022-05-03 20:02:40|4384.8|4375.8|4385|4376|4385.4|4376.4|4384.4|4375.4|0
1651608170000|2022-05-03 20:02:50|4384.8|4375.8|4385.1|4376.1|4385.4|4376.4|4384.4|4375.4|0
1651608180000|2022-05-03 20:03:00|4385|4376|4385.5|4376.5|4386|4377|4385|4376|0
1651608190000|2022-05-03 20:03:10|4385.7|4376.7|4386|4377|4386|4377|4385|4376|0
1651608200000|2022-05-03 20:03:20|4386.3|4377.3|4386|4377|4386.6|4377.6|4386|4377|0
1651608210000|2022-05-03 20:03:30|4386.3|4377.3|4386|4377|4386.6|4377.6|4386|4377|0
1651608220000|2022-05-03 20:03:40|4386.3|4377.3|4387|4378|4387|4378|4386.3|4377.3|0
1651608230000|2022-05-03 20:03:50|4386.7|4377.7|4386.3|4377.3|4387|4378|4386.3|4377.3|0
1651608240000|2022-05-03 20:04:00|4386.6|4377.6|4388.3|4379.3|4388.3|4379.3|4386.3|4377.3|0
1651608250000|2022-05-03 20:04:10|4388|4379|4388.3|4379.3|4388.6|4379.6|4387.6|4378.6|0
1651608260000|2022-05-03 20:04:20|4388.4|4379.4|4388.9|4379.9|4389.2|4380.2|4388.4|4379.4|0
1651608270000|2022-05-03 20:04:30|4389.2|4380.2|4389.5|4380.5|4389.5|4380.5|4388.6|4379.6|0
1651608280000|2022-05-03 20:04:40|4390.7|4381.7|4391.8|4382.8|4392.4|4383.4|4390.7|4381.7|0
1651608290000|2022-05-03 20:04:50|4392.1|4383.1|4393.4|4384.4|4393.4|4384.4|4392.1|4383.1|0
1651608300000|2022-05-03 20:05:00|4393.7|4384.7|4393.7|4384.7|4394|4385|4393.1|4384.1|0
1651608310000|2022-05-03 20:05:10|4393.9|4384.9|4394|4385|4394.7|4385.7|4393.4|4384.4|0
1651608320000|2022-05-03 20:05:20|4394.3|4385.3|4394|4385|4394.5|4385.5|4393.9|4384.9|0
1651608330000|2022-05-03 20:05:30|4393.8|4384.8|4395.3|4386.3|4395.7|4386.7|4393.7|4384.7|0
1651608340000|2022-05-03 20:05:40|4395.6|4386.6|4397.2|4388.2|4397.3|4388.3|4395|4386|0
1651608350000|2022-05-03 20:05:50|4397.3|4388.3|4398.2|4389.2|4398.2|4389.2|4396.9|4387.9|0
1651608360000|2022-05-03 20:06:00|4398.5|4389.5|4396.9|4387.9|4399|4390|4396.6|4387.6|0
1651608370000|2022-05-03 20:06:10|4396.7|4387.7|4397.9|4388.9|4397.9|4388.9|4396.6|4387.6|0
1651608380000|2022-05-03 20:06:20|4398.2|4389.2|4395.8|4386.8|4398.2|4389.2|4395.8|4386.8|0
1651608390000|2022-05-03 20:06:30|4396|4387|4396.6|4387.6|4396.9|4387.9|4395.7|4386.7|0
1651608400000|2022-05-03 20:06:40|4396.9|4387.9|4395.5|4386.5|4396.9|4387.9|4395.3|4386.3|0
1651608410000|2022-05-03 20:06:50|4395.6|4386.6|4394.7|4385.7|4395.7|4386.7|4394.7|4385.7|0
1651608420000|2022-05-03 20:07:00|4395|4386|4393.4|4384.4|4395.3|4386.3|4393.4|4384.4|0
1651608430000|2022-05-03 20:07:10|4393.7|4384.7|4394|4385|4394.7|4385.7|4393.7|4384.7|0
1651608440000|2022-05-03 20:07:20|4394.6|4385.6|4394|4385|4395.3|4386.3|4394|4385|0
1651608450000|2022-05-03 20:07:30|4393.8|4384.8|4393.7|4384.7|4393.8|4384.8|4393.4|4384.4|0
1651608460000|2022-05-03 20:07:40|4393.4|4384.4|4394.4|4385.4|4394.4|4385.4|4393.4|4384.4|0
1651608470000|2022-05-03 20:07:50|4394.6|4385.6|4393.9|4384.9|4395|4386|4393.7|4384.7|0
1651608480000|2022-05-03 20:08:00|4394|4385|4393.4|4384.4|4394|4385|4393.1|4384.1|0
1651608490000|2022-05-03 20:08:10|4392.8|4383.8|4392.4|4383.4|4393.1|4384.1|4392.4|4383.4|0
1651608500000|2022-05-03 20:08:20|4392.2|4383.2|4391.8|4382.8|4392.4|4383.4|4391.8|4382.8|0
1651608510000|2022-05-03 20:08:30|4392.1|4383.1|4392.4|4383.4|4392.8|4383.8|4392.1|4383.1|0
1651608520000|2022-05-03 20:08:40|4392.7|4383.7|4392.4|4383.4|4393.7|4384.7|4392.4|4383.4|0
1651608530000|2022-05-03 20:08:50|4392.6|4383.6|4393.1|4384.1|4393.1|4384.1|4392.6|4383.6|0
1651608540000|2022-05-03 20:09:00|4393.4|4384.4|4392.4|4383.4|4393.4|4384.4|4391.8|4382.8|0
1651608550000|2022-05-03 20:09:10|4391.9|4382.9|4391.1|4382.1|4392.1|4383.1|4390.8|4381.8|0
1651608560000|2022-05-03 20:09:20|4391.4|4382.4|4391.1|4382.1|4391.5|4382.5|4390.8|4381.8|0
1651608570000|2022-05-03 20:09:30|4391.7|4382.7|4391.1|4382.1|4391.8|4382.8|4391|4382|0
1651608580000|2022-05-03 20:09:40|4391.4|4382.4|4391.1|4382.1|4391.5|4382.5|4391.1|4382.1|0
1651608590000|2022-05-03 20:09:50|4390.9|4381.9|4390.5|4381.5|4391.1|4382.1|4390.5|4381.5|0
1651608600000|2022-05-03 20:10:00|4390.6|4381.6|4393|4384|4393.1|4384.1|4389.5|4380.5|0
1651608610000|2022-05-03 20:10:10|4393.1|4384.1|4393.7|4384.7|4394.5|4385.5|4392.1|4383.1|0
1651608620000|2022-05-03 20:10:20|4394|4385|4396|4387|4396.3|4387.3|4394|4385|0
1651608630000|2022-05-03 20:10:30|4395.8|4386.8|4395.7|4386.7|4396|4387|4394|4385|0
1651608640000|2022-05-03 20:10:40|4395.5|4386.5|4397.2|4388.2|4397.3|4388.3|4395.3|4386.3|0
1651608650000|2022-05-03 20:10:50|4397.3|4388.3|4396.1|4387.1|4397.3|4388.3|4395.7|4386.7|0
1651608660000|2022-05-03 20:11:00|4396|4387|4394.8|4385.8|4396.6|4387.6|4394.7|4385.7|0
1651608670000|2022-05-03 20:11:10|4394.4|4385.4|4396.3|4387.3|4396.8|4387.8|4394.4|4385.4|0
1651608680000|2022-05-03 20:11:20|4396.9|4387.9|4395.3|4386.3|4397.4|4388.4|4395.3|4386.3|0
1651608690000|2022-05-03 20:11:30|4395|4386|4395.9|4386.9|4396|4387|4394|4385|0
1651608700000|2022-05-03 20:11:40|4396|4387|4395|4386|4396|4387|4395|4386|0
1651608710000|2022-05-03 20:11:50|4395.3|4386.3|4393.7|4384.7|4395.3|4386.3|4393.7|4384.7|0
1651608720000|2022-05-03 20:12:00|4394|4385|4395.7|4386.7|4396|4387|4393.7|4384.7|0
1651608730000|2022-05-03 20:12:10|4396.2|4387.2|4396.9|4387.9|4397.3|4388.3|4396|4387|0
1651608740000|2022-05-03 20:12:20|4396.7|4387.7|4396.5|4387.5|4396.7|4387.7|4395.7|4386.7|0
1651608750000|2022-05-03 20:12:30|4396.3|4387.3|4396.3|4387.3|4396.9|4387.9|4395.7|4386.7|0
1651608760000|2022-05-03 20:12:40|4396|4387|4395.7|4386.7|4396|4387|4395.3|4386.3|0
1651608770000|2022-05-03 20:12:50|4395.4|4386.4|4396|4387|4396|4387|4395.3|4386.3|0
1651608780000|2022-05-03 20:13:00|4394.1|4385.1|4394.4|4385.4|4394.7|4385.7|4393.1|4384.1|0
1651608790000|2022-05-03 20:13:10|4393.8|4384.8|4393.4|4384.4|4394.4|4385.4|4393.4|4384.4|0
1651608800000|2022-05-03 20:13:20|4393.1|4384.1|4393.1|4384.1|4393.1|4384.1|4392.8|4383.8|0
1651608810000|2022-05-03 20:13:30|4392.5|4383.5|4392.4|4383.4|4392.5|4383.5|4391.5|4382.5|0
1651608820000|2022-05-03 20:13:40|4392.7|4383.7|4391.4|4382.4|4392.9|4383.9|4391.1|4382.1|0
1651608830000|2022-05-03 20:13:50|4391.5|4382.5|4389.2|4380.2|4392.1|4383.1|4388.9|4379.9|0
1651608840000|2022-05-03 20:14:00|4388.9|4379.9|4387.6|4378.6|4389.2|4380.2|4387|4378|0
1651608850000|2022-05-03 20:14:10|4387.9|4378.9|4388.3|4379.3|4388.6|4379.6|4387.9|4378.9|0
1651608860000|2022-05-03 20:14:20|4388|4379|4387.3|4378.3|4388.3|4379.3|4386.6|4377.6|0
1651608870000|2022-05-03 20:14:30|4387|4378|4387|4378|4387.3|4378.3|4386|4377|0
1651608880000|2022-05-03 20:14:40|4386.7|4377.7|4387.3|4378.3|4387.9|4378.9|4386.3|4377.3|0
1651608890000|2022-05-03 20:14:50|4387.6|4378.6|4387.6|4378.6|4387.9|4378.9|4386.6|4377.6|0
1651608900000|2022-05-03 20:15:00|4387.7|4378.7|4389.2|4380.2|4389.2|4380.2|4387.6|4378.6|0
1651608910000|2022-05-03 20:15:10|4389.4|4380.4|4390|4381|4390.5|4381.5|4389.4|4380.4|0
1651608920000|2022-05-03 20:15:20|4390.2|4381.2|4388.3|4379.3|4390.5|4381.5|4388.3|4379.3|0
1651608930000|2022-05-03 20:15:30|4389.1|4380.1|4389|4380|4389.5|4380.5|4388.9|4379.9|0
1651608940000|2022-05-03 20:15:40|4389.2|4380.2|4387.3|4378.3|4389.2|4380.2|4387.3|4378.3|0
1651608950000|2022-05-03 20:15:50|4387.6|4378.6|4386.7|4377.7|4387.6|4378.6|4386.6|4377.6|0
1651608960000|2022-05-03 20:16:00|4386.6|4377.6|4387.6|4378.6|4387.6|4378.6|4386|4377|0
1651608970000|2022-05-03 20:16:10|4392|4383|4392.6|4383.6|4392.6|4383.6|4391|4382|0
1651608980000|2022-05-03 20:16:20|4392.2|4383.2|4393.4|4384.4|4393.4|4384.4|4392.1|4383.1|0
1651608990000|2022-05-03 20:16:30|4393.3|4384.3|4393.6|4384.6|4393.9|4384.9|4393.3|4384.3|0
1651609000000|2022-05-03 20:16:40|4394.7|4385.7|4399.6|4390.6|4400.2|4391.2|4394.7|4385.7|0
1651609010000|2022-05-03 20:16:50|4399|4390|4399.6|4390.6|4399.6|4390.6|4398.9|4389.9|0
1651609020000|2022-05-03 20:17:00|4399.3|4390.3|4399.2|4390.2|4399.4|4390.4|4398.7|4389.7|0
1651609030000|2022-05-03 20:17:10|4399.1|4390.1|4402|4393|4403.6|4394.6|4399.1|4390.1|0
1651609040000|2022-05-03 20:17:20|4401.8|4392.8|4402.3|4393.3|4402.3|4393.3|4401.8|4392.8|0
1651609050000|2022-05-03 20:17:30|4402.5|4393.5|4402|4393|4402.5|4393.5|4401.5|4392.5|0
1651609060000|2022-05-03 20:17:40|4402.3|4393.3|4402.3|4393.3|4402.6|4393.6|4402|4393|0
1651609070000|2022-05-03 20:17:50|4402.2|4393.2|4402.3|4393.3|4402.5|4393.5|4402.1|4393.1|0
1651609080000|2022-05-03 20:18:00|4402.2|4393.2|4402|4393|4402.3|4393.3|4402|4393|0
1651609090000|2022-05-03 20:18:10|4401.7|4392.7|4401.5|4392.5|4401.7|4392.7|4401.5|4392.5|0
1651609100000|2022-05-03 20:18:20|4401.4|4392.4|4402.5|4393.5|4402.6|4393.6|4401.3|4392.3|0
1651609110000|2022-05-03 20:18:30|4402.6|4393.6|4403.1|4394.1|4403.1|4394.1|4402.6|4393.6|0
1651609120000|2022-05-03 20:18:40|4403|4394|4402|4393|4403|4394|4401.7|4392.7|0
1651609130000|2022-05-03 20:18:50|4401.8|4392.8|4401.7|4392.7|4402.1|4393.1|4401.5|4392.5|0
1651609140000|2022-05-03 20:19:00|4401.5|4392.5|4401.5|4392.5|4402.3|4393.3|4401.3|4392.3|0
1651609150000|2022-05-03 20:19:10|4401.4|4392.4|4401.7|4392.7|4401.7|4392.7|4401.3|4392.3|0
1651609160000|2022-05-03 20:19:20|4400.8|4391.8|4401|4392|4401|4392|4400.4|4391.4|0
1651609170000|2022-05-03 20:19:30|4401.3|4392.3|4401.5|4392.5|4401.5|4392.5|4401|4392|0
1651609180000|2022-05-03 20:19:40|4401.6|4392.6|4401.7|4392.7|4401.7|4392.7|4401.2|4392.2|0
1651609190000|2022-05-03 20:19:50|4401.5|4392.5|4401.2|4392.2|4401.5|4392.5|4401.2|4392.2|0
1651609200000|2022-05-03 20:20:00|4401|4392|4401|4392|4401.3|4392.3|4401|4392|0
1651609210000|2022-05-03 20:20:10|4400.7|4391.7|4400.2|4391.2|4401|4392|4400.2|4391.2|0
1651609220000|2022-05-03 20:20:20|4400.1|4391.1|4400.7|4391.7|4400.7|4391.7|4399.7|4390.7|0
1651609230000|2022-05-03 20:20:30|4401|4392|4400.2|4391.2|4401|4392|4400.2|4391.2|0
1651609240000|2022-05-03 20:20:40|4400.5|4391.5|4401.2|4392.2|4401.3|4392.3|4400.5|4391.5|0
1651609250000|2022-05-03 20:20:50|4400.9|4391.9|4401.3|4392.3|4401.3|4392.3|4400.9|4391.9|0
1651609260000|2022-05-03 20:21:00|4401.2|4392.2|4400.2|4391.2|4401.2|4392.2|4399.4|4390.4|0
1651609270000|2022-05-03 20:21:10|4400.4|4391.4|4400.2|4391.2|4400.4|4391.4|4399.6|4390.6|0
1651609280000|2022-05-03 20:21:20|4400.5|4391.5|4400.5|4391.5|4400.7|4391.7|4400.5|4391.5|0
1651609290000|2022-05-03 20:21:30|4400.7|4391.7|4400.7|4391.7|4401.2|4392.2|4400.5|4391.5|0
1651609300000|2022-05-03 20:21:40|4400.8|4391.8|4400.4|4391.4|4401|4392|4399.7|4390.7|0
1651609310000|2022-05-03 20:21:50|4400.5|4391.5|4400.4|4391.4|4400.5|4391.5|4400.2|4391.2|0
1651609320000|2022-05-03 20:22:00|4400.1|4391.1|4399.1|4390.1|4400.2|4391.2|4399.1|4390.1|0
1651609330000|2022-05-03 20:22:10|4398.9|4389.9|4398.3|4389.3|4398.9|4389.9|4397.5|4388.5|0
1651609340000|2022-05-03 20:22:20|4398.1|4389.1|4397.5|4388.5|4398.1|4389.1|4397.5|4388.5|0
1651609350000|2022-05-03 20:22:30|4397.6|4388.6|4397.3|4388.3|4397.8|4388.8|4397.2|4388.2|0
1651609360000|2022-05-03 20:22:40|4397.2|4388.2|4397.5|4388.5|4397.8|4388.8|4397.2|4388.2|0
1651609370000|2022-05-03 20:22:50|4397.8|4388.8|4397.2|4388.2|4397.8|4388.8|4396.8|4387.8|0
1651609380000|2022-05-03 20:23:00|4397.3|4388.3|4397.5|4388.5|4397.5|4388.5|4396.5|4387.5|0
1651609390000|2022-05-03 20:23:10|4397|4388|4396.2|4387.2|4397|4388|4396.2|4387.2|0
1651609410000|2022-05-03 20:23:30|4396.5|4387.5|4395.7|4386.7|4396.5|4387.5|4395.7|4386.7|0
1651609420000|2022-05-03 20:23:40|4395.9|4386.9|4396|4387|4396.5|4387.5|4394.9|4385.9|0
1651609430000|2022-05-03 20:23:50|4396.5|4387.5|4397.5|4388.5|4397.5|4388.5|4396.5|4387.5|0
1651609440000|2022-05-03 20:24:00|4397|4388|4397.2|4388.2|4397.5|4388.5|4397|4388|0
1651609450000|2022-05-03 20:24:10|4397|4388|4396.8|4387.8|4397|4388|4396.7|4387.7|0
1651609460000|2022-05-03 20:24:20|4397.1|4388.1|4397|4388|4397.2|4388.2|4396.7|4387.7|0
1651609470000|2022-05-03 20:24:30|4397.4|4388.4|4397.8|4388.8|4397.8|4388.8|4397.3|4388.3|0
1651609480000|2022-05-03 20:24:40|4397.5|4388.5|4397.2|4388.2|4397.5|4388.5|4397.2|4388.2|0
1651609490000|2022-05-03 20:24:50|4397.4|4388.4|4397.5|4388.5|4397.8|4388.8|4397.4|4388.4|0
1651609500000|2022-05-03 20:25:00|4397.3|4388.3|4397|4388|4397.3|4388.3|4397|4388|0
1651609510000|2022-05-03 20:25:10|4396.9|4387.9|4397.3|4388.3|4397.3|4388.3|4396.8|4387.8|0
1651609520000|2022-05-03 20:25:20|4397.2|4388.2|4397.6|4388.6|4397.6|4388.6|4397.2|4388.2|0
1651609530000|2022-05-03 20:25:30|4397.8|4388.8|4397.8|4388.8|4397.9|4388.9|4397.8|4388.8|0
1651609540000|2022-05-03 20:25:40|4397.9|4388.9|4398.3|4389.3|4398.3|4389.3|4397.8|4388.8|0
1651609550000|2022-05-03 20:25:50|4397.8|4388.8|4398.1|4389.1|4398.3|4389.3|4397.8|4388.8|0
1651609560000|2022-05-03 20:26:00|4398.2|4389.2|4398.6|4389.6|4398.7|4389.7|4398.2|4389.2|0
1651609570000|2022-05-03 20:26:10|4398.9|4389.9|4398.6|4389.6|4398.9|4389.9|4397.9|4388.9|0
1651609580000|2022-05-03 20:26:20|4398.4|4389.4|4398.1|4389.1|4398.4|4389.4|4398.1|4389.1|0
1651609590000|2022-05-03 20:26:30|4398.2|4389.2|4399.2|4390.2|4399.2|4390.2|4398.2|4389.2|0
1651609600000|2022-05-03 20:26:40|4399.1|4390.1|4398.9|4389.9|4399.2|4390.2|4398.9|4389.9|0
1651609620000|2022-05-03 20:27:00|4398.8|4389.8|4398.6|4389.6|4398.9|4389.9|4398.4|4389.4|0
1651609640000|2022-05-03 20:27:20|4399.2|4390.2|4399.9|4390.9|4399.9|4390.9|4399.2|4390.2|0
1651609650000|2022-05-03 20:27:30|4399.7|4390.7|4398.9|4389.9|4400.2|4391.2|4398.9|4389.9|0
1651609660000|2022-05-03 20:27:40|4398.8|4389.8|4398.9|4389.9|4399.1|4390.1|4398.7|4389.7|0
1651609670000|2022-05-03 20:27:50|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651609680000|2022-05-03 20:28:00|4398.7|4389.7|4398.3|4389.3|4398.7|4389.7|4398.3|4389.3|0
1651609690000|2022-05-03 20:28:10|4398.4|4389.4|4398.7|4389.7|4398.7|4389.7|4398.4|4389.4|0
1651609700000|2022-05-03 20:28:20|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651609710000|2022-05-03 20:28:30|4398.4|4389.4|4398.7|4389.7|4398.7|4389.7|4398.4|4389.4|0
1651609720000|2022-05-03 20:28:40|4398.9|4389.9|4399.2|4390.2|4399.7|4390.7|4398.9|4389.9|0
1651609730000|2022-05-03 20:28:50|4399.4|4390.4|4399.2|4390.2|4399.9|4390.9|4398.9|4389.9|0
1651609740000|2022-05-03 20:29:00|4399.1|4390.1|4398.6|4389.6|4399.1|4390.1|4398.4|4389.4|0
1651609750000|2022-05-03 20:29:10|4399|4390|4398.7|4389.7|4399.1|4390.1|4398.7|4389.7|0
1651609760000|2022-05-03 20:29:20|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|0
1651609770000|2022-05-03 20:29:30|4398.6|4389.6|4399.4|4390.4|4399.4|4390.4|4398.6|4389.6|0
1651609780000|2022-05-03 20:29:40|4398.1|4389.1|4398.4|4389.4|4398.4|4389.4|4397.9|4388.9|0
1651609790000|2022-05-03 20:29:50|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651609800000|2022-05-03 20:30:00|4398.4|4389.4|4399.2|4390.2|4399.2|4390.2|4398.3|4389.3|0
1651609810000|2022-05-03 20:30:10|4399.4|4390.4|4399.9|4390.9|4399.9|4390.9|4399.2|4390.2|0
1651609820000|2022-05-03 20:30:20|4399.7|4390.7|4399.7|4390.7|4399.7|4390.7|4399.6|4390.6|0
1651609830000|2022-05-03 20:30:30|4399.9|4390.9|4399.7|4390.7|4399.9|4390.9|4399.6|4390.6|0
1651609840000|2022-05-03 20:30:40|4399.6|4390.6|4399.6|4390.6|4399.7|4390.7|4399.2|4390.2|0
1651609850000|2022-05-03 20:30:50|4399.7|4390.7|4399.9|4390.9|4399.9|4390.9|4399.6|4390.6|0
1651609860000|2022-05-03 20:31:00|4399.7|4390.7|4400|4391|4400|4391|4399.7|4390.7|0
1651609870000|2022-05-03 20:31:10|4399.9|4390.9|4400.2|4391.2|4400.2|4391.2|4399.9|4390.9|0
1651609890000|2022-05-03 20:31:30|4399.6|4390.6|4398.9|4389.9|4399.6|4390.6|4398.9|4389.9|0
1651609900000|2022-05-03 20:31:40|4398.8|4389.8|4399.2|4390.2|4399.2|4390.2|4398.6|4389.6|0
1651609910000|2022-05-03 20:31:50|4399.1|4390.1|4399.1|4390.1|4399.1|4390.1|4399.1|4390.1|0
1651609920000|2022-05-03 20:32:00|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|0
1651609930000|2022-05-03 20:32:10|4399.4|4390.4|4399.2|4390.2|4399.4|4390.4|4399.2|4390.2|0
1651609940000|2022-05-03 20:32:20|4399.1|4390.1|4398.9|4389.9|4399.1|4390.1|4398.9|4389.9|0
1651609950000|2022-05-03 20:32:30|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|0
1651609960000|2022-05-03 20:32:40|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.3|4388.3|0
1651609970000|2022-05-03 20:32:50|4397.8|4388.8|4397.8|4388.8|4397.8|4388.8|4397.8|4388.8|0
1651609980000|2022-05-03 20:33:00|4397.6|4388.6|4397.8|4388.8|4397.9|4388.9|4396.5|4387.5|0
1651609990000|2022-05-03 20:33:10|4397.9|4388.9|4397.3|4388.3|4398.1|4389.1|4397.3|4388.3|0
1651610000000|2022-05-03 20:33:20|4397.7|4388.7|4397.3|4388.3|4397.8|4388.8|4397.1|4388.1|0
1651610010000|2022-05-03 20:33:30|4397.2|4388.2|4397.3|4388.3|4397.3|4388.3|4397.1|4388.1|0
1651610020000|2022-05-03 20:33:40|4397.4|4388.4|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651610030000|2022-05-03 20:33:50|4397.4|4388.4|4397.5|4388.5|4397.5|4388.5|4397.4|4388.4|0
1651610040000|2022-05-03 20:34:00|4397.6|4388.6|4397.1|4388.1|4397.6|4388.6|4397|4388|0
1651610050000|2022-05-03 20:34:10|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|4397|4388|0
1651610060000|2022-05-03 20:34:20|4396.4|4387.4|4395.8|4386.8|4396.4|4387.4|4395.4|4386.4|0
1651610070000|2022-05-03 20:34:30|4395.7|4386.7|4396|4387|4396|4387|4395|4386|0
1651610080000|2022-05-03 20:34:40|4397.4|4388.4|4397.6|4388.6|4398.3|4389.3|4397.4|4388.4|0
1651610090000|2022-05-03 20:34:50|4397.8|4388.8|4397.3|4388.3|4397.8|4388.8|4397.3|4388.3|0
1651610100000|2022-05-03 20:35:00|4397.4|4388.4|4397.8|4388.8|4397.8|4388.8|4397.3|4388.3|0
1651610110000|2022-05-03 20:35:10|4397.6|4388.6|4397.3|4388.3|4397.8|4388.8|4397.3|4388.3|0
1651610120000|2022-05-03 20:35:20|4397.2|4388.2|4397.6|4388.6|4397.6|4388.6|4397|4388|0
1651610130000|2022-05-03 20:35:30|4397.5|4388.5|4397.1|4388.1|4397.5|4388.5|4397.1|4388.1|0
1651610140000|2022-05-03 20:35:40|4397.3|4388.3|4397.6|4388.6|4397.6|4388.6|4397.3|4388.3|0
1651610150000|2022-05-03 20:35:50|4397.5|4388.5|4397.6|4388.6|4397.6|4388.6|4397.3|4388.3|0
1651610160000|2022-05-03 20:36:00|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.8|4388.8|0
1651610170000|2022-05-03 20:36:10|4398.1|4389.1|4397.8|4388.8|4398.1|4389.1|4397.8|4388.8|0
1651610180000|2022-05-03 20:36:20|4397.9|4388.9|4397.6|4388.6|4397.9|4388.9|4397.5|4388.5|0
1651610190000|2022-05-03 20:36:30|4397.9|4388.9|4397.8|4388.8|4397.9|4388.9|4397.6|4388.6|0
1651610200000|2022-05-03 20:36:40|4397.9|4388.9|4397.8|4388.8|4397.9|4388.9|4397.8|4388.8|0
1651610210000|2022-05-03 20:36:50|4397.9|4388.9|4398.1|4389.1|4398.3|4389.3|4397.8|4388.8|0
1651610220000|2022-05-03 20:37:00|4398.2|4389.2|4398.3|4389.3|4398.3|4389.3|4398.1|4389.1|0
1651610230000|2022-05-03 20:37:10|4398.6|4389.6|4397.6|4388.6|4398.6|4389.6|4397.6|4388.6|0
1651610250000|2022-05-03 20:37:30|4397.5|4388.5|4398.1|4389.1|4398.1|4389.1|4397.3|4388.3|0
1651610260000|2022-05-03 20:37:40|4398|4389|4398.4|4389.4|4398.4|4389.4|4397.9|4388.9|0
1651610270000|2022-05-03 20:37:50|4398.1|4389.1|4397.3|4388.3|4398.1|4389.1|4397.3|4388.3|0
1651610280000|2022-05-03 20:38:00|4397|4388|4397|4388|4397|4388|4397|4388|0
1651610290000|2022-05-03 20:38:10|4396.7|4387.7|4396.8|4387.8|4396.8|4387.8|4396.6|4387.6|0
1651610300000|2022-05-03 20:38:20|4396.7|4387.7|4396.6|4387.6|4396.7|4387.7|4396.6|4387.6|0
1651610310000|2022-05-03 20:38:30|4396.8|4387.8|4397|4388|4397|4388|4396.8|4387.8|0
1651610320000|2022-05-03 20:38:40|4397.1|4388.1|4397.1|4388.1|4397.1|4388.1|4397.1|4388.1|0
1651610330000|2022-05-03 20:38:50|4397.7|4388.7|4397.6|4388.6|4397.9|4388.9|4397.6|4388.6|0
1651610340000|2022-05-03 20:39:00|4397.9|4388.9|4397.6|4388.6|4397.9|4388.9|4397.6|4388.6|0
1651610350000|2022-05-03 20:39:10|4397.5|4388.5|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651610360000|2022-05-03 20:39:20|4396.9|4387.9|4397|4388|4397|4388|4396.8|4387.8|0
1651610370000|2022-05-03 20:39:30|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651610380000|2022-05-03 20:39:40|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651610400000|2022-05-03 20:40:00|4397.3|4388.3|4397.6|4388.6|4397.6|4388.6|4397.3|4388.3|0
1651610410000|2022-05-03 20:40:10|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651610420000|2022-05-03 20:40:20|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651610430000|2022-05-03 20:40:30|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.8|4388.8|0
1651610440000|2022-05-03 20:40:40|4398.1|4389.1|4398.4|4389.4|4398.4|4389.4|4398.1|4389.1|0
1651610450000|2022-05-03 20:40:50|4398|4389|4397.9|4388.9|4398|4389|4397.9|4388.9|0
1651610460000|2022-05-03 20:41:00|4398.2|4389.2|4398.3|4389.3|4398.3|4389.3|4398.2|4389.2|0
1651610470000|2022-05-03 20:41:10|4398.4|4389.4|4398.4|4389.4|4398.6|4389.6|4398.4|4389.4|0
1651610480000|2022-05-03 20:41:20|4398.6|4389.6|4398.8|4389.8|4399.2|4390.2|4398.4|4389.4|0
1651610490000|2022-05-03 20:41:30|4398.7|4389.7|4399.2|4390.2|4399.2|4390.2|4398.7|4389.7|0
1651610500000|2022-05-03 20:41:40|4399.1|4390.1|4398.9|4389.9|4399.1|4390.1|4398.7|4389.7|0
1651610510000|2022-05-03 20:41:50|4398.8|4389.8|4398.6|4389.6|4398.8|4389.8|4398.6|4389.6|0
1651610530000|2022-05-03 20:42:10|4398.9|4389.9|4398.1|4389.1|4399.1|4390.1|4398.1|4389.1|0
1651610540000|2022-05-03 20:42:20|4398|4389|4397.9|4388.9|4398|4389|4397.6|4388.6|0
1651610560000|2022-05-03 20:42:40|4397.4|4388.4|4398.1|4389.1|4398.1|4389.1|4397.3|4388.3|0
1651610570000|2022-05-03 20:42:50|4398.2|4389.2|4397.6|4388.6|4398.3|4389.3|4397.6|4388.6|0
1651610580000|2022-05-03 20:43:00|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.8|4388.8|0
1651610590000|2022-05-03 20:43:10|4398.1|4389.1|4397.9|4388.9|4398.3|4389.3|4397.9|4388.9|0
1651610600000|2022-05-03 20:43:20|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651610610000|2022-05-03 20:43:30|4397.5|4388.5|4397.8|4388.8|4397.9|4388.9|4397.5|4388.5|0
1651610620000|2022-05-03 20:43:40|4397.6|4388.6|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651610630000|2022-05-03 20:43:50|4397.8|4388.8|4397.8|4388.8|4397.9|4388.9|4397.8|4388.8|0
1651610640000|2022-05-03 20:44:00|4397.6|4388.6|4398.1|4389.1|4398.4|4389.4|4396.8|4387.8|0
1651610650000|2022-05-03 20:44:10|4398|4389|4397.6|4388.6|4398|4389|4397.6|4388.6|0
1651610660000|2022-05-03 20:44:20|4398|4389|4398.1|4389.1|4398.1|4389.1|4397.9|4388.9|0
1651610670000|2022-05-03 20:44:30|4397.8|4388.8|4398.1|4389.1|4398.1|4389.1|4397.8|4388.8|0
1651610680000|2022-05-03 20:44:40|4398|4389|4398.3|4389.3|4398.4|4389.4|4397.6|4388.6|0
1651610690000|2022-05-03 20:44:50|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|0
1651610700000|2022-05-03 20:45:00|4398.5|4389.5|4397.6|4388.6|4398.6|4389.6|4397.6|4388.6|0
1651610710000|2022-05-03 20:45:10|4397.9|4388.9|4397.9|4388.9|4397.9|4388.9|4397.9|4388.9|0
1651610720000|2022-05-03 20:45:20|4397.1|4388.1|4396.8|4387.8|4397.1|4388.1|4396.8|4387.8|0
1651610730000|2022-05-03 20:45:30|4397|4388|4397|4388|4397|4388|4397|4388|0
1651610740000|2022-05-03 20:45:40|4396.7|4387.7|4398.1|4389.1|4398.3|4389.3|4396.6|4387.6|0
1651610750000|2022-05-03 20:45:50|4398.2|4389.2|4398.4|4389.4|4398.6|4389.6|4398.2|4389.2|0
1651610760000|2022-05-03 20:46:00|4398.6|4389.6|4398.9|4389.9|4398.9|4389.9|4398.4|4389.4|0
1651610770000|2022-05-03 20:46:10|4398.8|4389.8|4398.7|4389.7|4398.8|4389.8|4398.7|4389.7|0
1651610780000|2022-05-03 20:46:20|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|0
1651610790000|2022-05-03 20:46:30|4398.8|4389.8|4398.4|4389.4|4399.1|4390.1|4398.4|4389.4|0
1651610810000|2022-05-03 20:46:50|4398.3|4389.3|4398.3|4389.3|4398.4|4389.4|4398.3|4389.3|0
1651610820000|2022-05-03 20:47:00|4398.1|4389.1|4398.7|4389.7|4398.7|4389.7|4398.1|4389.1|0
1651610830000|2022-05-03 20:47:10|4398.9|4389.9|4400.2|4391.2|4400.2|4391.2|4398.9|4389.9|0
1651610840000|2022-05-03 20:47:20|4400|4391|4400|4391|4400|4391|4399.9|4390.9|0
1651610850000|2022-05-03 20:47:30|4400.2|4391.2|4400|4391|4400.2|4391.2|4400|4391|0
1651610860000|2022-05-03 20:47:40|4399.9|4390.9|4400|4391|4400|4391|4399.9|4390.9|0
1651610870000|2022-05-03 20:47:50|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651610880000|2022-05-03 20:48:00|4400|4391|4400.2|4391.2|4400.2|4391.2|4399.9|4390.9|0
1651610890000|2022-05-03 20:48:10|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651610900000|2022-05-03 20:48:20|4400.3|4391.3|4400.2|4391.2|4400.5|4391.5|4400.2|4391.2|0
1651610920000|2022-05-03 20:48:40|4400|4391|4399.2|4390.2|4400.3|4391.3|4399.2|4390.2|0
1651610930000|2022-05-03 20:48:50|4399.4|4390.4|4399.2|4390.2|4399.6|4390.6|4399.2|4390.2|0
1651610940000|2022-05-03 20:49:00|4398.4|4389.4|4398.3|4389.3|4398.4|4389.4|4397.9|4388.9|0
1651610950000|2022-05-03 20:49:10|4398|4389|4398.3|4389.3|4398.6|4389.6|4397.5|4388.5|0
1651610960000|2022-05-03 20:49:20|4398|4389|4398|4389|4398.1|4389.1|4397.9|4388.9|0
1651610970000|2022-05-03 20:49:30|4397.9|4388.9|4397.6|4388.6|4397.9|4388.9|4397.5|4388.5|0
1651610980000|2022-05-03 20:49:40|4397.8|4388.8|4397.3|4388.3|4397.9|4388.9|4397.3|4388.3|0
1651610990000|2022-05-03 20:49:50|4397.4|4388.4|4397.9|4388.9|4397.9|4388.9|4397.3|4388.3|0
1651611000000|2022-05-03 20:50:00|4397.8|4388.8|4397.6|4388.6|4397.9|4388.9|4397.6|4388.6|0
1651611010000|2022-05-03 20:50:10|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|0
1651611020000|2022-05-03 20:50:20|4397.4|4388.4|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651611030000|2022-05-03 20:50:30|4397.6|4388.6|4397.9|4388.9|4397.9|4388.9|4397.6|4388.6|0
1651611040000|2022-05-03 20:50:40|4398.1|4389.1|4397.3|4388.3|4398.1|4389.1|4397.3|4388.3|0
1651611080000|2022-05-03 20:51:20|4397.6|4388.6|4398.3|4389.3|4398.3|4389.3|4397.6|4388.6|0
1651611090000|2022-05-03 20:51:30|4398|4389|4398.1|4389.1|4398.1|4389.1|4397.9|4388.9|0
1651611120000|2022-05-03 20:52:00|4398.2|4389.2|4398.4|4389.4|4398.6|4389.6|4398.2|4389.2|0
1651611130000|2022-05-03 20:52:10|4398.6|4389.6|4398.4|4389.4|4398.7|4389.7|4398.4|4389.4|0
1651611140000|2022-05-03 20:52:20|4398.6|4389.6|4398.7|4389.7|4398.7|4389.7|4398.6|4389.6|0
1651611170000|2022-05-03 20:52:50|4398.6|4389.6|4397.9|4388.9|4398.6|4389.6|4397.9|4388.9|0
1651611180000|2022-05-03 20:53:00|4397.6|4388.6|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651611190000|2022-05-03 20:53:10|4397.2|4388.2|4397.3|4388.3|4397.3|4388.3|4397.1|4388.1|0
1651611200000|2022-05-03 20:53:20|4397.4|4388.4|4397|4388|4397.5|4388.5|4396.8|4387.8|0
1651611210000|2022-05-03 20:53:30|4397.1|4388.1|4397.5|4388.5|4397.5|4388.5|4397.1|4388.1|0
1651611220000|2022-05-03 20:53:40|4397.3|4388.3|4397|4388|4397.3|4388.3|4396.6|4387.6|0
1651611230000|2022-05-03 20:53:50|4397.3|4388.3|4397.9|4388.9|4397.9|4388.9|4397.3|4388.3|0
1651611240000|2022-05-03 20:54:00|4397.6|4388.6|4397.6|4388.6|4397.9|4388.9|4397.6|4388.6|0
1651611250000|2022-05-03 20:54:10|4397.5|4388.5|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651611260000|2022-05-03 20:54:20|4398.2|4389.2|4397.9|4388.9|4398.3|4389.3|4397.9|4388.9|0
1651611270000|2022-05-03 20:54:30|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651611280000|2022-05-03 20:54:40|4397.3|4388.3|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651611290000|2022-05-03 20:54:50|4397.4|4388.4|4397.5|4388.5|4397.5|4388.5|4397.3|4388.3|0
1651611300000|2022-05-03 20:55:00|4397.3|4388.3|4398.9|4389.9|4398.9|4389.9|4397.3|4388.3|0
1651611310000|2022-05-03 20:55:10|4398.8|4389.8|4400.5|4391.5|4400.5|4391.5|4398.7|4389.7|0
1651611320000|2022-05-03 20:55:20|4400.8|4391.8|4400.2|4391.2|4400.8|4391.8|4400.2|4391.2|0
1651611330000|2022-05-03 20:55:30|4399.8|4390.8|4399.6|4390.6|4399.8|4390.8|4399.6|4390.6|0
1651611340000|2022-05-03 20:55:40|4399.7|4390.7|4400.2|4391.2|4400.2|4391.2|4399.6|4390.6|0
1651611350000|2022-05-03 20:55:50|4400|4391|4400.2|4391.2|4400.5|4391.5|4400|4391|0
1651611360000|2022-05-03 20:56:00|4400.3|4391.3|4400.5|4391.5|4400.7|4391.7|4400.2|4391.2|0
1651611370000|2022-05-03 20:56:10|4400.6|4391.6|4400.2|4391.2|4400.7|4391.7|4400.2|4391.2|0
1651611380000|2022-05-03 20:56:20|4400|4391|4399.9|4390.9|4400.3|4391.3|4399.9|4390.9|0
1651611390000|2022-05-03 20:56:30|4400|4391|4400|4391|4400|4391|4400|4391|0
1651611400000|2022-05-03 20:56:40|4399.9|4390.9|4401.2|4392.2|4401.5|4392.5|4399.9|4390.9|0
1651611420000|2022-05-03 20:57:00|4400.7|4391.7|4400.5|4391.5|4400.8|4391.8|4400.5|4391.5|0
1651611430000|2022-05-03 20:57:10|4400.6|4391.6|4401.2|4392.2|4401.2|4392.2|4400.5|4391.5|0
1651611440000|2022-05-03 20:57:20|4400.7|4391.7|4401.2|4392.2|4401.2|4392.2|4400.7|4391.7|0
1651611450000|2022-05-03 20:57:30|4401|4392|4400.8|4391.8|4401|4392|4400.8|4391.8|0
1651611460000|2022-05-03 20:57:40|4400.7|4391.7|4401.2|4392.2|4401.2|4392.2|4400.5|4391.5|0
1651611470000|2022-05-03 20:57:50|4400.6|4391.6|4400.3|4391.3|4400.6|4391.6|4400.3|4391.3|0
1651611480000|2022-05-03 20:58:00|4400.5|4391.5|4401.6|4392.6|4402.1|4393.1|4400.5|4391.5|0
1651611490000|2022-05-03 20:58:10|4401.8|4392.8|4402.1|4393.1|4402.1|4393.1|4401.8|4392.8|0
1651611500000|2022-05-03 20:58:20|4402|4393|4402|4393|4402.1|4393.1|4401.8|4392.8|0
1651611510000|2022-05-03 20:58:30|4401.7|4392.7|4401.8|4392.8|4401.8|4392.8|4401.5|4392.5|0
1651611530000|2022-05-03 20:58:50|4401.7|4392.7|4401.5|4392.5|4401.8|4392.8|4401.5|4392.5|0
1651611540000|2022-05-03 20:59:00|4401.6|4392.6|4401.8|4392.8|4401.8|4392.8|4401.6|4392.6|0
1651611560000|2022-05-03 20:59:20|4401.9|4392.9|4402|4393|4402|4393|4401.9|4392.9|0
1651611570000|2022-05-03 20:59:30|4401.8|4392.8|4402|4393|4402|4393|4401.8|4392.8|0
1651611580000|2022-05-03 20:59:40|4401.8|4392.8|4401.8|4392.8|4402|4393|4401.8|4392.8|0
1651611590000|2022-05-03 20:59:50|4401.7|4392.7|4401.9|4392.9|4402|4393|4401.6|4392.6|0
1651611600000|2022-05-03 21:00:00|4402|4393|4401.6|4392.6|4402|4393|4401.4|4392.4|0
1651611610000|2022-05-03 21:00:10|4401.8|4392.8|4401.4|4392.4|4401.8|4392.8|4401.2|4392.2|0
1651611620000|2022-05-03 21:00:20|4401.5|4392.5|4401.8|4392.8|4401.8|4392.8|4401.5|4392.5|0
1651611630000|2022-05-03 21:00:30|4401.7|4392.7|4401.7|4392.7|4401.7|4392.7|4401.7|4392.7|0
1651611670000|2022-05-03 21:01:10|4401.9|4392.9|4401.7|4392.7|4401.9|4392.9|4401.7|4392.7|0
1651611690000|2022-05-03 21:01:30|4401.6|4392.6|4401.8|4392.8|4401.8|4392.8|4401.6|4392.6|0
1651611700000|2022-05-03 21:01:40|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|0
1651611720000|2022-05-03 21:02:00|4401.8|4392.8|4401.8|4392.8|4401.8|4392.8|4401.8|4392.8|0
1651611750000|2022-05-03 21:02:30|4401.9|4392.9|4402|4393|4402|4393|4401.9|4392.9|0
1651611760000|2022-05-03 21:02:40|4402.1|4393.1|4402.2|4393.2|4402.2|4393.2|4402.1|4393.1|0
1651611840000|2022-05-03 21:04:00|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|0
1651611860000|2022-05-03 21:04:20|4402.1|4393.1|4402.1|4393.1|4402.1|4393.1|4402.1|4393.1|0
1651611870000|2022-05-03 21:04:30|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651611890000|2022-05-03 21:04:50|4402.5|4393.5|4402.6|4393.6|4402.6|4393.6|4402.5|4393.5|0
1651611900000|2022-05-03 21:05:00|4402.8|4393.8|4402.9|4393.9|4402.9|4393.9|4402.8|4393.8|0
1651611910000|2022-05-03 21:05:10|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651611920000|2022-05-03 21:05:20|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651611930000|2022-05-03 21:05:30|4403|4394|4403|4394|4403|4394|4402.9|4393.9|0
1651611940000|2022-05-03 21:05:40|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651611950000|2022-05-03 21:05:50|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|0
1651611960000|2022-05-03 21:06:00|4402.9|4393.9|4402.8|4393.8|4403.1|4394.1|4402.8|4393.8|0
1651611980000|2022-05-03 21:06:20|4403|4394|4403|4394|4403|4394|4403|4394|0
1651612040000|2022-05-03 21:07:20|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|0
1651612050000|2022-05-03 21:07:30|4402.7|4393.7|4402.7|4393.7|4402.7|4393.7|4402.7|4393.7|0
1651612060000|2022-05-03 21:07:40|4402.5|4393.5|4402.4|4393.4|4402.5|4393.5|4402.4|4393.4|0
1651612070000|2022-05-03 21:07:50|4402.8|4393.8|4402.8|4393.8|4402.9|4393.9|4402.8|4393.8|0
1651612080000|2022-05-03 21:08:00|4402.6|4393.6|4402.9|4393.9|4402.9|4393.9|4402.6|4393.6|0
1651612110000|2022-05-03 21:08:30|4403|4394|4403.1|4394.1|4403.1|4394.1|4403|4394|0
1651612120000|2022-05-03 21:08:40|4403.2|4394.2|4403.4|4394.4|4403.4|4394.4|4403.2|4394.2|0
1651612130000|2022-05-03 21:08:50|4403.7|4394.7|4403.3|4394.3|4403.7|4394.7|4403.3|4394.3|0
1651612140000|2022-05-03 21:09:00|4403.4|4394.4|4403.6|4394.6|4403.6|4394.6|4403.4|4394.4|0
1651612150000|2022-05-03 21:09:10|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651612160000|2022-05-03 21:09:20|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651612170000|2022-05-03 21:09:30|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651612190000|2022-05-03 21:09:50|4403.7|4394.7|4403.8|4394.8|4403.8|4394.8|4403.7|4394.7|0
1651612220000|2022-05-03 21:10:20|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|0
1651612240000|2022-05-03 21:10:40|4403.5|4394.5|4403.4|4394.4|4403.5|4394.5|4403.4|4394.4|0
1651612250000|2022-05-03 21:10:50|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651612260000|2022-05-03 21:11:00|4403.4|4394.4|4403.2|4394.2|4403.4|4394.4|4403.2|4394.2|0
1651612310000|2022-05-03 21:11:50|4403.1|4394.1|4403.2|4394.2|4403.2|4394.2|4403.1|4394.1|0
1651612320000|2022-05-03 21:12:00|4403.1|4394.1|4403|4394|4403.1|4394.1|4403|4394|0
1651612330000|2022-05-03 21:12:10|4403.3|4394.3|4403.2|4394.2|4403.4|4394.4|4403.2|4394.2|0
1651612340000|2022-05-03 21:12:20|4403.1|4394.1|4403.2|4394.2|4403.2|4394.2|4403.1|4394.1|0
1651612390000|2022-05-03 21:13:10|4402.9|4393.9|4403.2|4394.2|4403.2|4394.2|4402.9|4393.9|0
1651612490000|2022-05-03 21:14:50|4403.1|4394.1|4403.2|4394.2|4403.2|4394.2|4403.1|4394.1|0
1651612660000|2022-05-03 21:17:40|4403.1|4394.1|4403.2|4394.2|4403.2|4394.2|4403|4394|0
1651612690000|2022-05-03 21:18:10|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651612720000|2022-05-03 21:18:40|4403.2|4394.2|4403.4|4394.4|4403.4|4394.4|4403.2|4394.2|0
1651612730000|2022-05-03 21:18:50|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651612850000|2022-05-03 21:20:50|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651612890000|2022-05-03 21:21:30|4403|4394|4403.2|4394.2|4403.2|4394.2|4403|4394|0
1651612910000|2022-05-03 21:21:50|4403.3|4394.3|4403.1|4394.1|4403.3|4394.3|4403.1|4394.1|0
1651612930000|2022-05-03 21:22:10|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651612980000|2022-05-03 21:23:00|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|0
1651612990000|2022-05-03 21:23:10|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651613000000|2022-05-03 21:23:20|4403.4|4394.4|4403.5|4394.5|4403.5|4394.5|4403.2|4394.2|0
1651613020000|2022-05-03 21:23:40|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|0
1651613040000|2022-05-03 21:24:00|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651613060000|2022-05-03 21:24:20|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|4403.3|4394.3|0
1651613100000|2022-05-03 21:25:00|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651613140000|2022-05-03 21:25:40|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651613260000|2022-05-03 21:27:40|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651613300000|2022-05-03 21:28:20|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651613330000|2022-05-03 21:28:50|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651613470000|2022-05-03 21:31:10|4403.1|4394.1|4403|4394|4403.1|4394.1|4403|4394|0
1651613480000|2022-05-03 21:31:20|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651613570000|2022-05-03 21:32:50|4403|4394|4402.9|4393.9|4403|4394|4402.9|4393.9|0
1651613740000|2022-05-03 21:35:40|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|0
1651613840000|2022-05-03 21:37:20|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651613860000|2022-05-03 21:37:40|4403|4394|4403|4394|4403|4394|4403|4394|0
1651613900000|2022-05-03 21:38:20|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651613950000|2022-05-03 21:39:10|4403.5|4394.5|4403.6|4394.6|4403.6|4394.6|4403.5|4394.5|0
1651614120000|2022-05-03 21:42:00|4403.1|4394.1|4404.2|4395.2|4404.2|4395.2|4403.1|4394.1|0
1651614130000|2022-05-03 21:42:10|4403.6|4394.6|4403|4394|4403.6|4394.6|4403|4394|0
1651614140000|2022-05-03 21:42:20|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651614150000|2022-05-03 21:42:30|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|0
1651614170000|2022-05-03 21:42:50|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651614210000|2022-05-03 21:43:30|4403.1|4394.1|4403.5|4394.5|4403.5|4394.5|4403.1|4394.1|0
1651614250000|2022-05-03 21:44:10|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|4403.6|4394.6|0
1651614260000|2022-05-03 21:44:20|4402|4393|4402.9|4393.9|4402.9|4393.9|4401.8|4392.8|0
1651614280000|2022-05-03 21:44:40|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|4402.8|4393.8|0
1651614290000|2022-05-03 21:44:50|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651614340000|2022-05-03 21:45:40|4403.2|4394.2|4403.2|4394.2|4403.3|4394.3|4403.2|4394.2|0
1651614360000|2022-05-03 21:46:00|4403.1|4394.1|4403|4394|4403.1|4394.1|4403|4394|0
1651614380000|2022-05-03 21:46:20|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651614400000|2022-05-03 21:46:40|4403.3|4394.3|4402.7|4393.7|4403.3|4394.3|4402.7|4393.7|0
1651614410000|2022-05-03 21:46:50|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|0
1651614430000|2022-05-03 21:47:10|4402.6|4393.6|4402.5|4393.5|4402.6|4393.6|4402.5|4393.5|0
1651614440000|2022-05-03 21:47:20|4402.6|4393.6|4402.5|4393.5|4402.7|4393.7|4402.5|4393.5|0
1651614450000|2022-05-03 21:47:30|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|0
1651614470000|2022-05-03 21:47:50|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651614510000|2022-05-03 21:48:30|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|0
1651614550000|2022-05-03 21:49:10|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651614580000|2022-05-03 21:49:40|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|4402.3|4393.3|0
1651614600000|2022-05-03 21:50:00|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651614620000|2022-05-03 21:50:20|4402.6|4393.6|4402.7|4393.7|4402.7|4393.7|4402.6|4393.6|0
1651614630000|2022-05-03 21:50:30|4402.5|4393.5|4402.7|4393.7|4402.7|4393.7|4402.4|4393.4|0
1651614640000|2022-05-03 21:50:40|4403|4394|4403.1|4394.1|4403.3|4394.3|4403|4394|0
1651614680000|2022-05-03 21:51:20|4403|4394|4403.1|4394.1|4403.1|4394.1|4402.9|4393.9|0
1651614690000|2022-05-03 21:51:30|4403|4394|4403|4394|4403|4394|4403|4394|0
1651614740000|2022-05-03 21:52:20|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651614830000|2022-05-03 21:53:50|4403|4394|4403|4394|4403|4394|4403|4394|0
1651614880000|2022-05-03 21:54:40|4403.2|4394.2|4403.1|4394.1|4403.5|4394.5|4403.1|4394.1|0
1651614900000|2022-05-03 21:55:00|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651614910000|2022-05-03 21:55:10|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651615000000|2022-05-03 21:56:40|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651615010000|2022-05-03 21:56:50|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|4403.4|4394.4|0
1651615040000|2022-05-03 21:57:20|4403.3|4394.3|4403.2|4394.2|4403.3|4394.3|4403.2|4394.2|0
1651615050000|2022-05-03 21:57:30|4403.4|4394.4|4403.2|4394.2|4403.5|4394.5|4403.2|4394.2|0
1651615090000|2022-05-03 21:58:10|4403.5|4394.5|4403.3|4394.3|4403.5|4394.5|4403.3|4394.3|0
1651615100000|2022-05-03 21:58:20|4403.2|4394.2|4403.1|4394.1|4403.2|4394.2|4403.1|4394.1|0
1651615110000|2022-05-03 21:58:30|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651615120000|2022-05-03 21:58:40|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651615130000|2022-05-03 21:58:50|4403|4394|4403|4394|4403|4394|4403|4394|0
1651615140000|2022-05-03 21:59:00|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|4403.1|4394.1|0
1651615150000|2022-05-03 21:59:10|4403.2|4394.2|4403.4|4394.4|4403.4|4394.4|4403.2|4394.2|0
1651615170000|2022-05-03 21:59:30|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|0
1651615190000|2022-05-03 21:59:50|4403.2|4394.2|4403.3|4394.3|4403.3|4394.3|4403.2|4394.2|0
1651615200000|2022-05-03 22:00:00|4399.5|4390.5|4398.7|4389.7|4399.7|4390.7|4397.5|4388.5|0
1651615210000|2022-05-03 22:00:10|4398.5|4389.5|4399.2|4390.2|4399.2|4390.2|4398.1|4389.1|0
1651615220000|2022-05-03 22:00:20|4399.1|4390.1|4398.4|4389.4|4399.2|4390.2|4398.3|4389.3|0
1651615230000|2022-05-03 22:00:30|4398.6|4389.6|4398.4|4389.4|4398.7|4389.7|4398.3|4389.3|0
1651615240000|2022-05-03 22:00:40|4398.6|4389.6|4397.9|4388.9|4398.6|4389.6|4397.9|4388.9|0
1651615250000|2022-05-03 22:00:50|4397.8|4388.8|4398.1|4389.1|4398.4|4389.4|4397.6|4388.6|0
1651615260000|2022-05-03 22:01:00|4397.9|4388.9|4398.3|4389.3|4398.6|4389.6|4397.9|4388.9|0
1651615270000|2022-05-03 22:01:10|4398.1|4389.1|4398.3|4389.3|4398.3|4389.3|4397.9|4388.9|0
1651615280000|2022-05-03 22:01:20|4398.1|4389.1|4397.6|4388.6|4398.1|4389.1|4397.6|4388.6|0
1651615290000|2022-05-03 22:01:30|4397.9|4388.9|4397.9|4388.9|4398.1|4389.1|4397.8|4388.8|0
1651615320000|2022-05-03 22:02:00|4398.2|4389.2|4398.6|4389.6|4398.6|4389.6|4398.2|4389.2|0
1651615330000|2022-05-03 22:02:10|4398.4|4389.4|4398.7|4389.7|4398.9|4389.9|4398.4|4389.4|0
1651615340000|2022-05-03 22:02:20|4398.9|4389.9|4398.7|4389.7|4399.2|4390.2|4398.6|4389.6|0
1651615350000|2022-05-03 22:02:30|4398.9|4389.9|4398.6|4389.6|4398.9|4389.9|4398.6|4389.6|0
1651615360000|2022-05-03 22:02:40|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|0
1651615370000|2022-05-03 22:02:50|4398.8|4389.8|4399.6|4390.6|4399.6|4390.6|4398.7|4389.7|0
1651615380000|2022-05-03 22:03:00|4399.7|4390.7|4399.9|4390.9|4399.9|4390.9|4399.7|4390.7|0
1651615390000|2022-05-03 22:03:10|4399.7|4390.7|4399.9|4390.9|4400.2|4391.2|4399.7|4390.7|0
1651615400000|2022-05-03 22:03:20|4400|4391|4400|4391|4400|4391|4400|4391|0
1651615410000|2022-05-03 22:03:30|4399.9|4390.9|4399.6|4390.6|4399.9|4390.9|4399.6|4390.6|0
1651615440000|2022-05-03 22:04:00|4399.8|4390.8|4399.7|4390.7|4399.9|4390.9|4399.6|4390.6|0
1651615450000|2022-05-03 22:04:10|4400|4391|4400|4391|4400|4391|4400|4391|0
1651615460000|2022-05-03 22:04:20|4399.5|4390.5|4398.6|4389.6|4399.6|4390.6|4398.6|4389.6|0
1651615470000|2022-05-03 22:04:30|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|4398.6|4389.6|0
1651615480000|2022-05-03 22:04:40|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4397.9|4388.9|0
1651615490000|2022-05-03 22:04:50|4398.4|4389.4|4398.1|4389.1|4398.4|4389.4|4398.1|4389.1|0
1651615500000|2022-05-03 22:05:00|4398.2|4389.2|4399.2|4390.2|4399.2|4390.2|4398.2|4389.2|0
1651615510000|2022-05-03 22:05:10|4399.5|4390.5|4399.2|4390.2|4399.6|4390.6|4399.1|4390.1|0
1651615520000|2022-05-03 22:05:20|4398.8|4389.8|4399.1|4390.1|4399.1|4390.1|4398.7|4389.7|0
1651615530000|2022-05-03 22:05:30|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|0
1651615560000|2022-05-03 22:06:00|4398.8|4389.8|4398.9|4389.9|4398.9|4389.9|4398.7|4389.7|0
1651615570000|2022-05-03 22:06:10|4398.8|4389.8|4398.9|4389.9|4398.9|4389.9|4398.7|4389.7|0
1651615580000|2022-05-03 22:06:20|4398.8|4389.8|4398.4|4389.4|4398.8|4389.8|4398.4|4389.4|0
1651615590000|2022-05-03 22:06:30|4398.3|4389.3|4399.6|4390.6|4399.6|4390.6|4398.3|4389.3|0
1651615600000|2022-05-03 22:06:40|4399.7|4390.7|4399.6|4390.6|4399.9|4390.9|4399.6|4390.6|0
1651615610000|2022-05-03 22:06:50|4399.4|4390.4|4399.6|4390.6|4399.6|4390.6|4399.4|4390.4|0
1651615630000|2022-05-03 22:07:10|4399.8|4390.8|4399.7|4390.7|4399.9|4390.9|4399.7|4390.7|0
1651615640000|2022-05-03 22:07:20|4399.4|4390.4|4399.2|4390.2|4399.4|4390.4|4399.1|4390.1|0
1651615650000|2022-05-03 22:07:30|4399.5|4390.5|4399.6|4390.6|4399.6|4390.6|4399.5|4390.5|0
1651615660000|2022-05-03 22:07:40|4399.8|4390.8|4400|4391|4400.2|4391.2|4399.8|4390.8|0
1651615670000|2022-05-03 22:07:50|4400.7|4391.7|4401.8|4392.8|4401.8|4392.8|4400.7|4391.7|0
1651615680000|2022-05-03 22:08:00|4401.9|4392.9|4401.8|4392.8|4402.1|4393.1|4401.6|4392.6|0
1651615690000|2022-05-03 22:08:10|4401.7|4392.7|4401.8|4392.8|4402|4393|4401.6|4392.6|0
1651615700000|2022-05-03 22:08:20|4401.7|4392.7|4401.5|4392.5|4401.8|4392.8|4401.5|4392.5|0
1651615710000|2022-05-03 22:08:30|4401.3|4392.3|4401.3|4392.3|4401.3|4392.3|4401.2|4392.2|0
1651615720000|2022-05-03 22:08:40|4401.2|4392.2|4400.8|4391.8|4401.2|4392.2|4400.8|4391.8|0
1651615730000|2022-05-03 22:08:50|4401|4392|4401.1|4392.1|4401.3|4392.3|4401|4392|0
1651615740000|2022-05-03 22:09:00|4401.2|4392.2|4399.9|4390.9|4401.5|4392.5|4399.9|4390.9|0
1651615750000|2022-05-03 22:09:10|4400.2|4391.2|4400.2|4391.2|4400.2|4391.2|4400.2|4391.2|0
1651615770000|2022-05-03 22:09:30|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|0
1651615790000|2022-05-03 22:09:50|4400.5|4391.5|4401|4392|4401|4392|4400.5|4391.5|0
1651615800000|2022-05-03 22:10:00|4401.4|4392.4|4401.8|4392.8|4401.8|4392.8|4401.4|4392.4|0
1651615810000|2022-05-03 22:10:10|4401.9|4392.9|4402|4393|4402|4393|4401.8|4392.8|0
1651615830000|2022-05-03 22:10:30|4402.1|4393.1|4401.8|4392.8|4402.1|4393.1|4401.8|4392.8|0
1651615840000|2022-05-03 22:10:40|4401.5|4392.5|4401.5|4392.5|4401.8|4392.8|4401.5|4392.5|0
1651615850000|2022-05-03 22:10:50|4401.3|4392.3|4401.3|4392.3|4401.3|4392.3|4401.2|4392.2|0
1651615860000|2022-05-03 22:11:00|4401.5|4392.5|4401.3|4392.3|4401.5|4392.5|4401.3|4392.3|0
1651615890000|2022-05-03 22:11:30|4401.2|4392.2|4401.5|4392.5|4401.5|4392.5|4401.2|4392.2|0
1651615900000|2022-05-03 22:11:40|4401.8|4392.8|4401.6|4392.6|4401.8|4392.8|4401.6|4392.6|0
1651615920000|2022-05-03 22:12:00|4401.9|4392.9|4402.1|4393.1|4402.1|4393.1|4401.9|4392.9|0
1651615930000|2022-05-03 22:12:10|4402.4|4393.4|4402.5|4393.5|4402.5|4393.5|4402.4|4393.4|0
1651615940000|2022-05-03 22:12:20|4402.3|4393.3|4402.1|4393.1|4402.3|4393.3|4401.8|4392.8|0
1651615950000|2022-05-03 22:12:30|4401.8|4392.8|4402.1|4393.1|4402.1|4393.1|4401.8|4392.8|0
1651615960000|2022-05-03 22:12:40|4401.9|4392.9|4402.2|4393.2|4402.2|4393.2|4401.9|4392.9|0
1651615970000|2022-05-03 22:12:50|4402.5|4393.5|4402.8|4393.8|4403.1|4394.1|4402.5|4393.5|0
1651615980000|2022-05-03 22:13:00|4402.7|4393.7|4403.9|4394.9|4404.2|4395.2|4402.7|4393.7|0
1651615990000|2022-05-03 22:13:10|4404.1|4395.1|4404.2|4395.2|4404.2|4395.2|4403.9|4394.9|0
1651616000000|2022-05-03 22:13:20|4403.9|4394.9|4403.9|4394.9|4403.9|4394.9|4403.9|4394.9|0
1651616010000|2022-05-03 22:13:30|4404|4395|4404|4395|4404.2|4395.2|4404|4395|0
1651616020000|2022-05-03 22:13:40|4403.9|4394.9|4403.7|4394.7|4404|4395|4403.7|4394.7|0
1651616030000|2022-05-03 22:13:50|4403.8|4394.8|4403.5|4394.5|4403.9|4394.9|4403.5|4394.5|0
1651616040000|2022-05-03 22:14:00|4403.7|4394.7|4403.5|4394.5|4403.9|4394.9|4403.5|4394.5|0
1651616050000|2022-05-03 22:14:10|4403.8|4394.8|4403.9|4394.9|4403.9|4394.9|4403.5|4394.5|0
1651616060000|2022-05-03 22:14:20|4403.7|4394.7|4403.9|4394.9|4403.9|4394.9|4403.7|4394.7|0
1651616070000|2022-05-03 22:14:30|4403.7|4394.7|4403.4|4394.4|4403.9|4394.9|4403.4|4394.4|0
1651616080000|2022-05-03 22:14:40|4403.2|4394.2|4403.5|4394.5|4403.5|4394.5|4403.2|4394.2|0
1651616090000|2022-05-03 22:14:50|4403.7|4394.7|4403.7|4394.7|4403.9|4394.9|4403.7|4394.7|0
1651616100000|2022-05-03 22:15:00|4403.6|4394.6|4402.6|4393.6|4403.6|4394.6|4402.6|4393.6|0
1651616110000|2022-05-03 22:15:10|4402.7|4393.7|4403.2|4394.2|4403.2|4394.2|4402.6|4393.6|0
1651616120000|2022-05-03 22:15:20|4403.4|4394.4|4404.8|4395.8|4404.8|4395.8|4403.4|4394.4|0
1651616130000|2022-05-03 22:15:30|4405|4396|4404.5|4395.5|4405.1|4396.1|4404.5|4395.5|0
1651616140000|2022-05-03 22:15:40|4404.4|4395.4|4403.9|4394.9|4404.4|4395.4|4403.9|4394.9|0
1651616160000|2022-05-03 22:16:00|4404.1|4395.1|4404.5|4395.5|4404.5|4395.5|4404.1|4395.1|0
1651616180000|2022-05-03 22:16:20|4404.2|4395.2|4404.3|4395.3|4404.8|4395.8|4404.2|4395.2|0
1651616190000|2022-05-03 22:16:30|4404.2|4395.2|4404.2|4395.2|4404.3|4395.3|4404|4395|0
1651616200000|2022-05-03 22:16:40|4404.3|4395.3|4404|4395|4404.3|4395.3|4403.5|4394.5|0
1651616210000|2022-05-03 22:16:50|4404.2|4395.2|4404.2|4395.2|4404.5|4395.5|4404|4395|0
1651616220000|2022-05-03 22:17:00|4403.9|4394.9|4402.9|4393.9|4403.9|4394.9|4402.9|4393.9|0
1651616230000|2022-05-03 22:17:10|4402.8|4393.8|4403.2|4394.2|4403.2|4394.2|4402.7|4393.7|0
1651616240000|2022-05-03 22:17:20|4403.1|4394.1|4402.9|4393.9|4403.1|4394.1|4402.9|4393.9|0
1651616250000|2022-05-03 22:17:30|4402.6|4393.6|4402.9|4393.9|4402.9|4393.9|4402.6|4393.6|0
1651616260000|2022-05-03 22:17:40|4402.6|4393.6|4402.6|4393.6|4402.6|4393.6|4402.6|4393.6|0
1651616280000|2022-05-03 22:18:00|4403|4394|4403.4|4394.4|4403.5|4394.5|4402.9|4393.9|0
1651616290000|2022-05-03 22:18:10|4403|4394|4402.9|4393.9|4403|4394|4402.9|4393.9|0
1651616320000|2022-05-03 22:18:40|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|4403.5|4394.5|0
1651616330000|2022-05-03 22:18:50|4403.1|4394.1|4402.2|4393.2|4403.5|4394.5|4402.2|4393.2|0
1651616340000|2022-05-03 22:19:00|4402|4393|4402.4|4393.4|4402.4|4393.4|4401.9|4392.9|0
1651616350000|2022-05-03 22:19:10|4402.6|4393.6|4402.4|4393.4|4402.6|4393.6|4402.2|4393.2|0
1651616370000|2022-05-03 22:19:30|4402.6|4393.6|4403.2|4394.2|4403.2|4394.2|4402.6|4393.6|0
1651616380000|2022-05-03 22:19:40|4403.1|4394.1|4402.4|4393.4|4403.5|4394.5|4402.2|4393.2|0
1651616390000|2022-05-03 22:19:50|4402.3|4393.3|4402.2|4393.2|4402.3|4393.3|4402.2|4393.2|0
1651616400000|2022-05-03 22:20:00|4402.1|4393.1|4402.4|4393.4|4402.4|4393.4|4402.1|4393.1|0
1651616410000|2022-05-03 22:20:10|4403.1|4394.1|4403.5|4394.5|4403.5|4394.5|4403.1|4394.1|0
1651616420000|2022-05-03 22:20:20|4403.3|4394.3|4403.2|4394.2|4403.3|4394.3|4403.2|4394.2|0
1651616450000|2022-05-03 22:20:50|4403.5|4394.5|4403.4|4394.4|4403.5|4394.5|4403.4|4394.4|0
1651616470000|2022-05-03 22:21:10|4403.5|4394.5|4403.7|4394.7|4403.7|4394.7|4403.5|4394.5|0
1651616490000|2022-05-03 22:21:30|4403.6|4394.6|4403.9|4394.9|4403.9|4394.9|4403.5|4394.5|0
1651616500000|2022-05-03 22:21:40|4403.7|4394.7|4403.7|4394.7|4403.7|4394.7|4403.7|4394.7|0
1651616510000|2022-05-03 22:21:50|4403.6|4394.6|4403.5|4394.5|4403.6|4394.6|4403.5|4394.5|0
1651616540000|2022-05-03 22:22:20|4404.1|4395.1|4404|4395|4404.2|4395.2|4404|4395|0
1651616550000|2022-05-03 22:22:30|4404.2|4395.2|4404.2|4395.2|4404.2|4395.2|4404.2|4395.2|0
1651616570000|2022-05-03 22:22:50|4404.3|4395.3|4404.2|4395.2|4404.3|4395.3|4404.2|4395.2|0
1651616590000|2022-05-03 22:23:10|4404.3|4395.3|4404.2|4395.2|4404.3|4395.3|4404.2|4395.2|0
1651616600000|2022-05-03 22:23:20|4404.3|4395.3|4404.2|4395.2|4404.3|4395.3|4404.2|4395.2|0
1651616630000|2022-05-03 22:23:50|4404.3|4395.3|4404.2|4395.2|4404.3|4395.3|4404.2|4395.2|0
1651616660000|2022-05-03 22:24:20|4403.9|4394.9|4405.1|4396.1|4405.1|4396.1|4403.9|4394.9|0
1651616670000|2022-05-03 22:24:30|4405.3|4396.3|4405.1|4396.1|4405.3|4396.3|4405.1|4396.1|0
1651616690000|2022-05-03 22:24:50|4404.1|4395.1|4404.7|4395.7|4404.7|4395.7|4404|4395|0
1651616700000|2022-05-03 22:25:00|4404.8|4395.8|4404.8|4395.8|4404.8|4395.8|4404.7|4395.7|0
1651616720000|2022-05-03 22:25:20|4404.3|4395.3|4404.3|4395.3|4404.3|4395.3|4404.2|4395.2|0
1651616730000|2022-05-03 22:25:30|4404.2|4395.2|4405.8|4396.8|4405.8|4396.8|4404.2|4395.2|0
1651616740000|2022-05-03 22:25:40|4405.9|4396.9|4405.5|4396.5|4406.8|4397.8|4405.3|4396.3|0
1651616750000|2022-05-03 22:25:50|4405.6|4396.6|4405.3|4396.3|4405.8|4396.8|4405.3|4396.3|0
1651616760000|2022-05-03 22:26:00|4405.4|4396.4|4405.3|4396.3|4405.5|4396.5|4405.3|4396.3|0
1651616770000|2022-05-03 22:26:10|4405.4|4396.4|4405.8|4396.8|4405.8|4396.8|4405.3|4396.3|0
1651616780000|2022-05-03 22:26:20|4406.5|4397.5|4405.3|4396.3|4406.6|4397.6|4405.3|4396.3|0
1651616790000|2022-05-03 22:26:30|4405.4|4396.4|4405.6|4396.6|4405.6|4396.6|4405.4|4396.4|0
1651616800000|2022-05-03 22:26:40|4406.1|4397.1|4406.4|4397.4|4406.9|4397.9|4405.5|4396.5|0
1651616810000|2022-05-03 22:26:50|4406.1|4397.1|4406|4397|4406.4|4397.4|4405.8|4396.8|0
1651616820000|2022-05-03 22:27:00|4405.8|4396.8|4405.5|4396.5|4406|4397|4405.3|4396.3|0
1651616830000|2022-05-03 22:27:10|4405.3|4396.3|4405.5|4396.5|4405.5|4396.5|4405.3|4396.3|0
1651616840000|2022-05-03 22:27:20|4405.2|4396.2|4404.8|4395.8|4405.2|4396.2|4404.8|4395.8|0
1651616850000|2022-05-03 22:27:30|4405|4396|4405.1|4396.1|4405.3|4396.3|4405|4396|0
1651616910000|2022-05-03 22:28:30|4404.9|4395.9|4404.8|4395.8|4404.9|4395.9|4404.8|4395.8|0
1651616930000|2022-05-03 22:28:50|4405.3|4396.3|4405.3|4396.3|4405.3|4396.3|4405.1|4396.1|0
1651616940000|2022-05-03 22:29:00|4405.2|4396.2|4405.1|4396.1|4405.2|4396.2|4405.1|4396.1|0
1651616950000|2022-05-03 22:29:10|4405.3|4396.3|4405.1|4396.1|4405.5|4396.5|4405.1|4396.1|0
1651616970000|2022-05-03 22:29:30|4404.9|4395.9|4404.8|4395.8|4405.1|4396.1|4404.8|4395.8|0
1651616980000|2022-05-03 22:29:40|4405|4396|4404.8|4395.8|4405|4396|4404.8|4395.8|0
1651616990000|2022-05-03 22:29:50|4405|4396|4402.7|4393.7|4405|4396|4402.7|4393.7|0
1651617000000|2022-05-03 22:30:00|4402.8|4393.8|4402.9|4393.9|4403|4394|4402.7|4393.7|0
1651617020000|2022-05-03 22:30:20|4402.6|4393.6|4402.2|4393.2|4402.6|4393.6|4402.2|4393.2|0
1651617030000|2022-05-03 22:30:30|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651617040000|2022-05-03 22:30:40|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|0
1651617050000|2022-05-03 22:30:50|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651617060000|2022-05-03 22:31:00|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|4402.4|4393.4|0
1651617070000|2022-05-03 22:31:10|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651617080000|2022-05-03 22:31:20|4402.5|4393.5|4402.4|4393.4|4402.5|4393.5|4402.4|4393.4|0
1651617090000|2022-05-03 22:31:30|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|0
1651617110000|2022-05-03 22:31:50|4402.8|4393.8|4402.9|4393.9|4402.9|4393.9|4402.7|4393.7|0
1651617120000|2022-05-03 22:32:00|4402.7|4393.7|4402.9|4393.9|4402.9|4393.9|4402.7|4393.7|0
1651617130000|2022-05-03 22:32:10|4403.1|4394.1|4403.2|4394.2|4403.2|4394.2|4403.1|4394.1|0
1651617140000|2022-05-03 22:32:20|4402.8|4393.8|4402.5|4393.5|4402.9|4393.9|4402.5|4393.5|0
1651617170000|2022-05-03 22:32:50|4402.7|4393.7|4402.7|4393.7|4402.9|4393.9|4402.5|4393.5|0
1651617180000|2022-05-03 22:33:00|4402.6|4393.6|4402.2|4393.2|4402.6|4393.6|4402.2|4393.2|0
1651617190000|2022-05-03 22:33:10|4402.1|4393.1|4401.6|4392.6|4402.1|4393.1|4401.6|4392.6|0
1651617210000|2022-05-03 22:33:30|4401.4|4392.4|4401.6|4392.6|4401.6|4392.6|4401.2|4392.2|0
1651617220000|2022-05-03 22:33:40|4401.4|4392.4|4401.6|4392.6|4401.6|4392.6|4401.2|4392.2|0
1651617230000|2022-05-03 22:33:50|4401.9|4392.9|4401.6|4392.6|4401.9|4392.9|4401.6|4392.6|0
1651617240000|2022-05-03 22:34:00|4401.7|4392.7|4401.9|4392.9|4401.9|4392.9|4401.7|4392.7|0
1651617250000|2022-05-03 22:34:10|4401.8|4392.8|4401.2|4392.2|4401.8|4392.8|4401.2|4392.2|0
1651617260000|2022-05-03 22:34:20|4401.5|4392.5|4401.6|4392.6|4401.6|4392.6|4401.5|4392.5|0
1651617270000|2022-05-03 22:34:30|4401.7|4392.7|4401.9|4392.9|4401.9|4392.9|4401.7|4392.7|0
1651617310000|2022-05-03 22:35:10|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|0
1651617330000|2022-05-03 22:35:30|4402.1|4393.1|4402.2|4393.2|4402.2|4393.2|4402.1|4393.1|0
1651617340000|2022-05-03 22:35:40|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|4402.5|4393.5|0
1651617350000|2022-05-03 22:35:50|4402.8|4393.8|4402.9|4393.9|4403|4394|4402.8|4393.8|0
1651617360000|2022-05-03 22:36:00|4402.7|4393.7|4402.5|4393.5|4402.7|4393.7|4402.5|4393.5|0
1651617380000|2022-05-03 22:36:20|4402.4|4393.4|4402.5|4393.5|4402.5|4393.5|4402.4|4393.4|0
1651617390000|2022-05-03 22:36:30|4402.3|4393.3|4402.5|4393.5|4402.5|4393.5|4402.2|4393.2|0
1651617400000|2022-05-03 22:36:40|4402.7|4393.7|4402.7|4393.7|4402.7|4393.7|4402.5|4393.5|0
1651617410000|2022-05-03 22:36:50|4402.6|4393.6|4402.5|4393.5|4402.6|4393.6|4402.5|4393.5|0
1651617420000|2022-05-03 22:37:00|4402.7|4393.7|4402.9|4393.9|4402.9|4393.9|4402.7|4393.7|0
1651617430000|2022-05-03 22:37:10|4403|4394|4403|4394|4403.2|4394.2|4402.9|4393.9|0
1651617440000|2022-05-03 22:37:20|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|4403.2|4394.2|0
1651617470000|2022-05-03 22:37:50|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|0
1651617540000|2022-05-03 22:39:00|4402.6|4393.6|4402.5|4393.5|4402.6|4393.6|4402.5|4393.5|0
1651617570000|2022-05-03 22:39:30|4402.3|4393.3|4402.2|4393.2|4402.3|4393.3|4402.2|4393.2|0
1651617580000|2022-05-03 22:39:40|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|0
1651617590000|2022-05-03 22:39:50|4401.6|4392.6|4400.9|4391.9|4401.6|4392.6|4400.9|4391.9|0
1651617600000|2022-05-03 22:40:00|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|0
1651617640000|2022-05-03 22:40:40|4401|4392|4401.2|4392.2|4401.2|4392.2|4400.9|4391.9|0
1651617650000|2022-05-03 22:40:50|4401.5|4392.5|4401.6|4392.6|4401.6|4392.6|4401.5|4392.5|0
1651617660000|2022-05-03 22:41:00|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|4401.9|4392.9|0
1651617680000|2022-05-03 22:41:20|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|4402.2|4393.2|0
1651617690000|2022-05-03 22:41:30|4401.9|4392.9|4402.2|4393.2|4402.2|4393.2|4401.9|4392.9|0
1651617700000|2022-05-03 22:41:40|4402.1|4393.1|4402.2|4393.2|4402.2|4393.2|4402.1|4393.1|0
1651617710000|2022-05-03 22:41:50|4402.1|4393.1|4402.2|4393.2|4402.2|4393.2|4402.1|4393.1|0
1651617720000|2022-05-03 22:42:00|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651617730000|2022-05-03 22:42:10|4402.2|4393.2|4402.4|4393.4|4402.4|4393.4|4402.2|4393.2|0
1651617740000|2022-05-03 22:42:20|4402.2|4393.2|4402.4|4393.4|4402.5|4393.5|4402.2|4393.2|0
1651617750000|2022-05-03 22:42:30|4402.2|4393.2|4402|4393|4402.2|4393.2|4402|4393|0
1651617760000|2022-05-03 22:42:40|4402.1|4393.1|4402.2|4393.2|4402.2|4393.2|4402.1|4393.1|0
1651617770000|2022-05-03 22:42:50|4402|4393|4402.2|4393.2|4402.2|4393.2|4402|4393|0
1651617780000|2022-05-03 22:43:00|4402.3|4393.3|4402.5|4393.5|4402.6|4393.6|4402.3|4393.3|0
1651617790000|2022-05-03 22:43:10|4402.3|4393.3|4402.3|4393.3|4402.5|4393.5|4402.3|4393.3|0
1651617800000|2022-05-03 22:43:20|4402|4393|4402|4393|4402|4393|4402|4393|0
1651617830000|2022-05-03 22:43:50|4401.6|4392.6|4401.3|4392.3|4401.6|4392.6|4401.3|4392.3|0
1651617840000|2022-05-03 22:44:00|4401.6|4392.6|4401.5|4392.5|4401.7|4392.7|4401.5|4392.5|0
1651617850000|2022-05-03 22:44:10|4401.4|4392.4|4401.3|4392.3|4401.4|4392.4|4401.3|4392.3|0
1651617870000|2022-05-03 22:44:30|4401.1|4392.1|4401|4392|4401.1|4392.1|4401|4392|0
1651617890000|2022-05-03 22:44:50|4400.9|4391.9|4400.7|4391.7|4400.9|4391.9|4400.7|4391.7|0
1651617900000|2022-05-03 22:45:00|4400.6|4391.6|4400.9|4391.9|4401|4392|4400.4|4391.4|0
1651617910000|2022-05-03 22:45:10|4401|4392|4400.7|4391.7|4401|4392|4400.7|4391.7|0
1651617920000|2022-05-03 22:45:20|4400.8|4391.8|4400.5|4391.5|4400.9|4391.9|4400.5|4391.5|0
1651617930000|2022-05-03 22:45:30|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|0
1651617940000|2022-05-03 22:45:40|4400.2|4391.2|4400.4|4391.4|4400.4|4391.4|4400.2|4391.2|0
1651617950000|2022-05-03 22:45:50|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651617960000|2022-05-03 22:46:00|4399.9|4390.9|4399.7|4390.7|4399.9|4390.9|4399.4|4390.4|0
1651617970000|2022-05-03 22:46:10|4399.5|4390.5|4399.4|4390.4|4399.5|4390.5|4399.4|4390.4|0
1651617980000|2022-05-03 22:46:20|4399.6|4390.6|4400.1|4391.1|4400.1|4391.1|4399.6|4390.6|0
1651617990000|2022-05-03 22:46:30|4400.2|4391.2|4400.4|4391.4|4400.4|4391.4|4400.2|4391.2|0
1651618000000|2022-05-03 22:46:40|4400.5|4391.5|4400.7|4391.7|4400.7|4391.7|4400.5|4391.5|0
1651618020000|2022-05-03 22:47:00|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|0
1651618030000|2022-05-03 22:47:10|4400.5|4391.5|4401|4392|4401|4392|4400.5|4391.5|0
1651618040000|2022-05-03 22:47:20|4401.3|4392.3|4401.7|4392.7|4401.7|4392.7|4401.3|4392.3|0
1651618050000|2022-05-03 22:47:30|4401.5|4392.5|4401.3|4392.3|4401.5|4392.5|4401.3|4392.3|0
1651618070000|2022-05-03 22:47:50|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|0
1651618080000|2022-05-03 22:48:00|4401.3|4392.3|4401.2|4392.2|4401.3|4392.3|4401.2|4392.2|0
1651618090000|2022-05-03 22:48:10|4401|4392|4401.3|4392.3|4401.3|4392.3|4401|4392|0
1651618100000|2022-05-03 22:48:20|4401.5|4392.5|4401.7|4392.7|4401.7|4392.7|4401.5|4392.5|0
1651618110000|2022-05-03 22:48:30|4401.4|4392.4|4401.3|4392.3|4401.4|4392.4|4401.3|4392.3|0
1651618120000|2022-05-03 22:48:40|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|4401.2|4392.2|0
1651618130000|2022-05-03 22:48:50|4401|4392|4400.9|4391.9|4401|4392|4400.9|4391.9|0
1651618160000|2022-05-03 22:49:20|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|0
1651618170000|2022-05-03 22:49:30|4401|4392|4401|4392|4401|4392|4401|4392|0
1651618180000|2022-05-03 22:49:40|4400.9|4391.9|4400.9|4391.9|4400.9|4391.9|4400.9|4391.9|0
1651618190000|2022-05-03 22:49:50|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|0
1651618200000|2022-05-03 22:50:00|4400.6|4391.6|4400.7|4391.7|4400.7|4391.7|4400.4|4391.4|0
1651618210000|2022-05-03 22:50:10|4400.4|4391.4|4400.7|4391.7|4400.7|4391.7|4400.4|4391.4|0
1651618230000|2022-05-03 22:50:30|4401|4392|4401|4392|4401|4392|4401|4392|0
1651618310000|2022-05-03 22:51:50|4400.7|4391.7|4400.7|4391.7|4401|4392|4400.7|4391.7|0
1651618320000|2022-05-03 22:52:00|4400.8|4391.8|4400.9|4391.9|4400.9|4391.9|4400.8|4391.8|0
1651618330000|2022-05-03 22:52:10|4401|4392|4400.7|4391.7|4401|4392|4400.7|4391.7|0
1651618370000|2022-05-03 22:52:50|4400.8|4391.8|4401|4392|4401|4392|4400.8|4391.8|0
1651618400000|2022-05-03 22:53:20|4400.9|4391.9|4400.7|4391.7|4400.9|4391.9|4400.7|4391.7|0
1651618410000|2022-05-03 22:53:30|4400.6|4391.6|4400.5|4391.5|4400.6|4391.6|4400.5|4391.5|0
1651618420000|2022-05-03 22:53:40|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|0
1651618440000|2022-05-03 22:54:00|4400.2|4391.2|4400.4|4391.4|4400.4|4391.4|4400.2|4391.2|0
1651618450000|2022-05-03 22:54:10|4400.2|4391.2|4400.1|4391.1|4400.2|4391.2|4400.1|4391.1|0
1651618470000|2022-05-03 22:54:30|4400.2|4391.2|4400.4|4391.4|4400.4|4391.4|4400.2|4391.2|0
1651618480000|2022-05-03 22:54:40|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651618490000|2022-05-03 22:54:50|4400.2|4391.2|4400.4|4391.4|4400.4|4391.4|4400.2|4391.2|0
1651618520000|2022-05-03 22:55:20|4400.7|4391.7|4400.4|4391.4|4401|4392|4400.4|4391.4|0
1651618530000|2022-05-03 22:55:30|4400.6|4391.6|4400.7|4391.7|4400.7|4391.7|4400.6|4391.6|0
1651618540000|2022-05-03 22:55:40|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651618550000|2022-05-03 22:55:50|4400.4|4391.4|4400.3|4391.3|4400.4|4391.4|4400.3|4391.3|0
1651618600000|2022-05-03 22:56:40|4400|4391|4399.9|4390.9|4400|4391|4399.9|4390.9|0
1651618620000|2022-05-03 22:57:00|4400.2|4391.2|4399.9|4390.9|4400.3|4391.3|4399.9|4390.9|0
1651618670000|2022-05-03 22:57:50|4400.2|4391.2|4399.9|4390.9|4400.3|4391.3|4399.9|4390.9|0
1651618680000|2022-05-03 22:58:00|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651618700000|2022-05-03 22:58:20|4400.2|4391.2|4399.6|4390.6|4400.3|4391.3|4399.6|4390.6|0
1651618730000|2022-05-03 22:58:50|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651618740000|2022-05-03 22:59:00|4399.6|4390.6|4399.3|4390.3|4399.6|4390.6|4399.3|4390.3|0
1651618750000|2022-05-03 22:59:10|4399.6|4390.6|4399|4390|4399.6|4390.6|4398.8|4389.8|0
1651618760000|2022-05-03 22:59:20|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651618770000|2022-05-03 22:59:30|4399|4390|4399|4390|4399|4390|4399|4390|0
1651618780000|2022-05-03 22:59:40|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|0
1651618800000|2022-05-03 23:00:00|4398.8|4389.8|4399.3|4390.3|4399.3|4390.3|4398.7|4389.7|0
1651618810000|2022-05-03 23:00:10|4399|4390|4398.3|4389.3|4399|4390|4398.3|4389.3|0
1651618830000|2022-05-03 23:00:30|4398.2|4389.2|4398|4389|4398.3|4389.3|4398|4389|0
1651618840000|2022-05-03 23:00:40|4397.7|4388.7|4398|4389|4398|4389|4397.7|4388.7|0
1651618850000|2022-05-03 23:00:50|4398.3|4389.3|4398.7|4389.7|4398.7|4389.7|4398.3|4389.3|0
1651618860000|2022-05-03 23:01:00|4398.9|4389.9|4399|4390|4399|4390|4398.9|4389.9|0
1651618870000|2022-05-03 23:01:10|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651618890000|2022-05-03 23:01:30|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.1|4390.1|0
1651618900000|2022-05-03 23:01:40|4399.6|4390.6|4399.3|4390.3|4399.6|4390.6|4399.3|4390.3|0
1651618910000|2022-05-03 23:01:50|4399.2|4390.2|4399.1|4390.1|4399.2|4390.2|4399.1|4390.1|0
1651618920000|2022-05-03 23:02:00|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.1|4390.1|0
1651618930000|2022-05-03 23:02:10|4399.4|4390.4|4399.3|4390.3|4399.5|4390.5|4399.3|4390.3|0
1651618950000|2022-05-03 23:02:30|4399.4|4390.4|4399.3|4390.3|4399.6|4390.6|4399.3|4390.3|0
1651618960000|2022-05-03 23:02:40|4399.4|4390.4|4399.5|4390.5|4399.5|4390.5|4399.4|4390.4|0
1651618970000|2022-05-03 23:02:50|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|0
1651618990000|2022-05-03 23:03:10|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651619010000|2022-05-03 23:03:30|4399.4|4390.4|4399.6|4390.6|4399.6|4390.6|4399.4|4390.4|0
1651619020000|2022-05-03 23:03:40|4399.8|4390.8|4399.9|4390.9|4399.9|4390.9|4399.8|4390.8|0
1651619030000|2022-05-03 23:03:50|4400.2|4391.2|4400.3|4391.3|4400.3|4391.3|4400.2|4391.2|0
1651619080000|2022-05-03 23:04:40|4400.1|4391.1|4400.3|4391.3|4400.3|4391.3|4399.9|4390.9|0
1651619160000|2022-05-03 23:06:00|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651619180000|2022-05-03 23:06:20|4400|4391|4399.9|4390.9|4400|4391|4399.9|4390.9|0
1651619210000|2022-05-03 23:06:50|4399.8|4390.8|4399.6|4390.6|4399.8|4390.8|4399.6|4390.6|0
1651619220000|2022-05-03 23:07:00|4399.9|4390.9|4400.1|4391.1|4400.1|4391.1|4399.9|4390.9|0
1651619230000|2022-05-03 23:07:10|4400|4391|4399.6|4390.6|4400.3|4391.3|4399.6|4390.6|0
1651619240000|2022-05-03 23:07:20|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651619250000|2022-05-03 23:07:30|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651619260000|2022-05-03 23:07:40|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|0
1651619280000|2022-05-03 23:08:00|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651619290000|2022-05-03 23:08:10|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651619300000|2022-05-03 23:08:20|4399|4390|4399|4390|4399|4390|4399|4390|0
1651619310000|2022-05-03 23:08:30|4399.1|4390.1|4399.3|4390.3|4399.3|4390.3|4399|4390|0
1651619320000|2022-05-03 23:08:40|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.1|4390.1|0
1651619330000|2022-05-03 23:08:50|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.1|4390.1|0
1651619340000|2022-05-03 23:09:00|4399.2|4390.2|4399|4390|4399.2|4390.2|4399|4390|0
1651619350000|2022-05-03 23:09:10|4399.3|4390.3|4398.7|4389.7|4399.3|4390.3|4398.7|4389.7|0
1651619360000|2022-05-03 23:09:20|4398.5|4389.5|4398.7|4389.7|4398.7|4389.7|4398.5|4389.5|0
1651619370000|2022-05-03 23:09:30|4398.4|4389.4|4398.3|4389.3|4398.4|4389.4|4398.3|4389.3|0
1651619380000|2022-05-03 23:09:40|4398|4389|4398|4389|4398|4389|4398|4389|0
1651619390000|2022-05-03 23:09:50|4398.6|4389.6|4398.7|4389.7|4399|4390|4398.6|4389.6|0
1651619400000|2022-05-03 23:10:00|4398.8|4389.8|4398.8|4389.8|4398.8|4389.8|4398.7|4389.7|0
1651619420000|2022-05-03 23:10:20|4398.7|4389.7|4398.7|4389.7|4398.8|4389.8|4398.7|4389.7|0
1651619430000|2022-05-03 23:10:30|4398.8|4389.8|4398.7|4389.7|4398.8|4389.8|4398.7|4389.7|0
1651619450000|2022-05-03 23:10:50|4399.9|4390.9|4400.1|4391.1|4400.3|4391.3|4399.9|4390.9|0
1651619460000|2022-05-03 23:11:00|4400.2|4391.2|4399.9|4390.9|4400.3|4391.3|4399.9|4390.9|0
1651619480000|2022-05-03 23:11:20|4399.7|4390.7|4399.9|4390.9|4399.9|4390.9|4399.6|4390.6|0
1651619490000|2022-05-03 23:11:30|4399.7|4390.7|4399.6|4390.6|4399.7|4390.7|4399.6|4390.6|0
1651619530000|2022-05-03 23:12:10|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651619540000|2022-05-03 23:12:20|4399.7|4390.7|4399.6|4390.6|4399.7|4390.7|4399.6|4390.6|0
1651619640000|2022-05-03 23:14:00|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651619650000|2022-05-03 23:14:10|4399.6|4390.6|4399.9|4390.9|4399.9|4390.9|4399.6|4390.6|0
1651619670000|2022-05-03 23:14:30|4399.8|4390.8|4399.6|4390.6|4399.8|4390.8|4399.6|4390.6|0
1651619710000|2022-05-03 23:15:10|4399.8|4390.8|4399.8|4390.8|4399.9|4390.9|4399.8|4390.8|0
1651619720000|2022-05-03 23:15:20|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|0
1651619750000|2022-05-03 23:15:50|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651619760000|2022-05-03 23:16:00|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.8|4390.8|0
1651619850000|2022-05-03 23:17:30|4400.1|4391.1|4399.9|4390.9|4400.1|4391.1|4399.9|4390.9|0
1651619860000|2022-05-03 23:17:40|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651619870000|2022-05-03 23:17:50|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651619880000|2022-05-03 23:18:00|4400.2|4391.2|4400.3|4391.3|4400.3|4391.3|4400.2|4391.2|0
1651619910000|2022-05-03 23:18:30|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|0
1651619920000|2022-05-03 23:18:40|4400.6|4391.6|4400.9|4391.9|4400.9|4391.9|4400.6|4391.6|0
1651619940000|2022-05-03 23:19:00|4401|4392|4401.2|4392.2|4401.2|4392.2|4401|4392|0
1651619950000|2022-05-03 23:19:10|4401.1|4392.1|4400.3|4391.3|4401.1|4392.1|4400.3|4391.3|0
1651619960000|2022-05-03 23:19:20|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651619990000|2022-05-03 23:19:50|4400.2|4391.2|4400.1|4391.1|4400.3|4391.3|4400.1|4391.1|0
1651620000000|2022-05-03 23:20:00|4400.2|4391.2|4400.6|4391.6|4400.6|4391.6|4400.2|4391.2|0
1651620010000|2022-05-03 23:20:10|4400.4|4391.4|4400.6|4391.6|4400.6|4391.6|4400.4|4391.4|0
1651620030000|2022-05-03 23:20:30|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|4400.7|4391.7|0
1651620040000|2022-05-03 23:20:40|4400.6|4391.6|4400.7|4391.7|4400.7|4391.7|4400.6|4391.6|0
1651620050000|2022-05-03 23:20:50|4400.9|4391.9|4400.9|4391.9|4400.9|4391.9|4400.9|4391.9|0
1651620060000|2022-05-03 23:21:00|4401|4392|4401.1|4392.1|4401.1|4392.1|4401|4392|0
1651620070000|2022-05-03 23:21:10|4401.2|4392.2|4400.9|4391.9|4401.2|4392.2|4400.9|4391.9|0
1651620090000|2022-05-03 23:21:30|4400.6|4391.6|4400.7|4391.7|4400.9|4391.9|4400.6|4391.6|0
1651620100000|2022-05-03 23:21:40|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651620110000|2022-05-03 23:21:50|4400.4|4391.4|4400.6|4391.6|4400.6|4391.6|4400.4|4391.4|0
1651620120000|2022-05-03 23:22:00|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.3|4391.3|0
1651620130000|2022-05-03 23:22:10|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|0
1651620150000|2022-05-03 23:22:30|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651620160000|2022-05-03 23:22:40|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|4400.3|4391.3|0
1651620170000|2022-05-03 23:22:50|4400|4391|4399.9|4390.9|4400.1|4391.1|4399.9|4390.9|0
1651620180000|2022-05-03 23:23:00|4400.1|4391.1|4400|4391|4400.1|4391.1|4400|4391|0
1651620190000|2022-05-03 23:23:10|4399.9|4390.9|4397.8|4388.8|4400.3|4391.3|4397.8|4388.8|0
1651620200000|2022-05-03 23:23:20|4397.9|4388.9|4398|4389|4398|4389|4397.9|4388.9|0
1651620210000|2022-05-03 23:23:30|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651620220000|2022-05-03 23:23:40|4397.4|4388.4|4397.3|4388.3|4397.4|4388.4|4397.3|4388.3|0
1651620380000|2022-05-03 23:26:20|4397.9|4388.9|4398|4389|4398|4389|4397.9|4388.9|0
1651620390000|2022-05-03 23:26:30|4397.8|4388.8|4397.3|4388.3|4397.8|4388.8|4397.3|4388.3|0
1651620400000|2022-05-03 23:26:40|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651620410000|2022-05-03 23:26:50|4397.5|4388.5|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651620420000|2022-05-03 23:27:00|4397.5|4388.5|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651620430000|2022-05-03 23:27:10|4397.5|4388.5|4397.6|4388.6|4397.6|4388.6|4397.5|4388.5|0
1651620450000|2022-05-03 23:27:30|4397.9|4388.9|4398|4389|4398|4389|4397.9|4388.9|0
1651620500000|2022-05-03 23:28:20|4397.7|4388.7|4397.6|4388.6|4397.7|4388.7|4397.6|4388.6|0
1651620510000|2022-05-03 23:28:30|4397.4|4388.4|4397.3|4388.3|4397.4|4388.4|4397.3|4388.3|0
1651620560000|2022-05-03 23:29:20|4397.5|4388.5|4397.6|4388.6|4397.6|4388.6|4397.3|4388.3|0
1651620570000|2022-05-03 23:29:30|4397.5|4388.5|4397.5|4388.5|4397.5|4388.5|4397.5|4388.5|0
1651620580000|2022-05-03 23:29:40|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|0
1651620600000|2022-05-03 23:30:00|4397.5|4388.5|4397.6|4388.6|4397.6|4388.6|4397.5|4388.5|0
1651620610000|2022-05-03 23:30:10|4397.8|4388.8|4397.8|4388.8|4397.8|4388.8|4397.8|4388.8|0
1651620620000|2022-05-03 23:30:20|4397.7|4388.7|4397.6|4388.6|4397.7|4388.7|4397.6|4388.6|0
1651620640000|2022-05-03 23:30:40|4397.9|4388.9|4397.3|4388.3|4398|4389|4397.3|4388.3|0
1651620710000|2022-05-03 23:31:50|4397|4388|4397|4388|4397|4388|4397|4388|0
1651620800000|2022-05-03 23:33:20|4397.9|4388.9|4398|4389|4398|4389|4397.9|4388.9|0
1651620810000|2022-05-03 23:33:30|4398.8|4389.8|4398.6|4389.6|4398.9|4389.9|4398.6|4389.6|0
1651620840000|2022-05-03 23:34:00|4398.7|4389.7|4398.6|4389.6|4398.8|4389.8|4398.6|4389.6|0
1651620850000|2022-05-03 23:34:10|4398.3|4389.3|4398.9|4389.9|4398.9|4389.9|4398.3|4389.3|0
1651620870000|2022-05-03 23:34:30|4399.2|4390.2|4398.9|4389.9|4399.2|4390.2|4398.9|4389.9|0
1651620880000|2022-05-03 23:34:40|4398.8|4389.8|4398.8|4389.8|4398.8|4389.8|4398.6|4389.6|0
1651620890000|2022-05-03 23:34:50|4398.9|4389.9|4398.6|4389.6|4398.9|4389.9|4398.6|4389.6|0
1651620920000|2022-05-03 23:35:20|4398.7|4389.7|4398.9|4389.9|4398.9|4389.9|4398.7|4389.7|0
1651620930000|2022-05-03 23:35:30|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651620940000|2022-05-03 23:35:40|4398.3|4389.3|4398.1|4389.1|4398.3|4389.3|4398.1|4389.1|0
1651620950000|2022-05-03 23:35:50|4398|4389|4398|4389|4398|4389|4398|4389|0
1651620980000|2022-05-03 23:36:20|4397.7|4388.7|4397.6|4388.6|4397.7|4388.7|4397.6|4388.6|0
1651620990000|2022-05-03 23:36:30|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651621010000|2022-05-03 23:36:50|4397.4|4388.4|4397.3|4388.3|4397.4|4388.4|4397.3|4388.3|0
1651621020000|2022-05-03 23:37:00|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.3|4388.3|0
1651621030000|2022-05-03 23:37:10|4397.9|4388.9|4398|4389|4398|4389|4397.9|4388.9|0
1651621070000|2022-05-03 23:37:50|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651621100000|2022-05-03 23:38:20|4398|4389|4398|4389|4398|4389|4398|4389|0
1651621110000|2022-05-03 23:38:30|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651621140000|2022-05-03 23:39:00|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|0
1651621150000|2022-05-03 23:39:10|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651621160000|2022-05-03 23:39:20|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651621210000|2022-05-03 23:40:10|4398.5|4389.5|4398.6|4389.6|4398.6|4389.6|4398.4|4389.4|0
1651621250000|2022-05-03 23:40:50|4398.5|4389.5|4398.3|4389.3|4398.5|4389.5|4398.3|4389.3|0
1651621260000|2022-05-03 23:41:00|4398.1|4389.1|4398.3|4389.3|4398.3|4389.3|4398.1|4389.1|0
1651621270000|2022-05-03 23:41:10|4398.4|4389.4|4398.4|4389.4|4398.4|4389.4|4398.3|4389.3|0
1651621290000|2022-05-03 23:41:30|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651621300000|2022-05-03 23:41:40|4398.4|4389.4|4398.6|4389.6|4398.6|4389.6|4398.4|4389.4|0
1651621310000|2022-05-03 23:41:50|4398.3|4389.3|4398.4|4389.4|4398.4|4389.4|4398.3|4389.3|0
1651621320000|2022-05-03 23:42:00|4398.6|4389.6|4398.6|4389.6|4398.8|4389.8|4398.6|4389.6|0
1651621330000|2022-05-03 23:42:10|4398.9|4389.9|4398.6|4389.6|4398.9|4389.9|4398.6|4389.6|0
1651621350000|2022-05-03 23:42:30|4398.5|4389.5|4398.4|4389.4|4398.5|4389.5|4398.4|4389.4|0
1651621370000|2022-05-03 23:42:50|4398.6|4389.6|4398.9|4389.9|4398.9|4389.9|4398.6|4389.6|0
1651621380000|2022-05-03 23:43:00|4398.6|4389.6|4398.9|4389.9|4398.9|4389.9|4398.6|4389.6|0
1651621390000|2022-05-03 23:43:10|4398.8|4389.8|4398.9|4389.9|4398.9|4389.9|4398.8|4389.8|0
1651621400000|2022-05-03 23:43:20|4398.8|4389.8|4398.6|4389.6|4398.8|4389.8|4398.6|4389.6|0
1651621430000|2022-05-03 23:43:50|4398.7|4389.7|4398.8|4389.8|4398.8|4389.8|4398.7|4389.7|0
1651621460000|2022-05-03 23:44:20|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651621490000|2022-05-03 23:44:50|4398.5|4389.5|4398.3|4389.3|4398.6|4389.6|4398.3|4389.3|0
1651621520000|2022-05-03 23:45:20|4398.1|4389.1|4398.1|4389.1|4398.3|4389.3|4398|4389|0
1651621530000|2022-05-03 23:45:30|4398.3|4389.3|4398.1|4389.1|4398.3|4389.3|4398.1|4389.1|0
1651621540000|2022-05-03 23:45:40|4398.3|4389.3|4398|4389|4398.3|4389.3|4398|4389|0
1651621590000|2022-05-03 23:46:30|4397.8|4388.8|4397.6|4388.6|4397.8|4388.8|4397.6|4388.6|0
1651621610000|2022-05-03 23:46:50|4397.8|4388.8|4398|4389|4398|4389|4397.8|4388.8|0
1651621630000|2022-05-03 23:47:10|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|4398.1|4389.1|0
1651621640000|2022-05-03 23:47:20|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398|4389|0
1651621660000|2022-05-03 23:47:40|4398.4|4389.4|4398.4|4389.4|4398.4|4389.4|4398.4|4389.4|0
1651621670000|2022-05-03 23:47:50|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651621680000|2022-05-03 23:48:00|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651621690000|2022-05-03 23:48:10|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651621730000|2022-05-03 23:48:50|4399.2|4390.2|4400.2|4391.2|4400.2|4391.2|4399.2|4390.2|0
1651621740000|2022-05-03 23:49:00|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|0
1651621750000|2022-05-03 23:49:10|4401.1|4392.1|4401.2|4392.2|4401.2|4392.2|4401.1|4392.1|0
1651621760000|2022-05-03 23:49:20|4401|4392|4401.5|4392.5|4401.5|4392.5|4401|4392|0
1651621770000|2022-05-03 23:49:30|4401.2|4392.2|4401.2|4392.2|4401.5|4392.5|4401.2|4392.2|0
1651621780000|2022-05-03 23:49:40|4401|4392|4401.2|4392.2|4401.2|4392.2|4400.9|4391.9|0
1651621790000|2022-05-03 23:49:50|4401.3|4392.3|4401.2|4392.2|4401.5|4392.5|4401.2|4392.2|0
1651621800000|2022-05-03 23:50:00|4401.3|4392.3|4402.2|4393.2|4402.2|4393.2|4401.3|4392.3|0
1651621810000|2022-05-03 23:50:10|4401.9|4392.9|4401.5|4392.5|4401.9|4392.9|4401.5|4392.5|0
1651621820000|2022-05-03 23:50:20|4401.8|4392.8|4401.8|4392.8|4401.8|4392.8|4401.8|4392.8|0
1651621830000|2022-05-03 23:50:30|4401.5|4392.5|4401.2|4392.2|4401.5|4392.5|4401.2|4392.2|0
1651621840000|2022-05-03 23:50:40|4401.5|4392.5|4403.1|4394.1|4403.1|4394.1|4401.5|4392.5|0
1651621860000|2022-05-03 23:51:00|4402.8|4393.8|4402.5|4393.5|4402.8|4393.8|4402.5|4393.5|0
1651621870000|2022-05-03 23:51:10|4402.3|4393.3|4401.2|4392.2|4402.3|4393.3|4401.2|4392.2|0
1651621880000|2022-05-03 23:51:20|4400.9|4391.9|4399.9|4390.9|4401|4392|4399.9|4390.9|0
1651621890000|2022-05-03 23:51:30|4400.2|4391.2|4400.2|4391.2|4400.2|4391.2|4400.2|4391.2|0
1651621900000|2022-05-03 23:51:40|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651621920000|2022-05-03 23:52:00|4400|4391|4400.2|4391.2|4400.2|4391.2|4400|4391|0
1651621940000|2022-05-03 23:52:20|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4399.9|4390.9|0
1651621950000|2022-05-03 23:52:30|4400.5|4391.5|4400.2|4391.2|4400.5|4391.5|4400.2|4391.2|0
1651621960000|2022-05-03 23:52:40|4400.4|4391.4|4400.2|4391.2|4400.4|4391.4|4400.2|4391.2|0
1651621980000|2022-05-03 23:53:00|4399.9|4390.9|4400.1|4391.1|4400.1|4391.1|4399.9|4390.9|0
1651621990000|2022-05-03 23:53:10|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|4399.9|4390.9|0
1651622030000|2022-05-03 23:53:50|4400|4391|4400.2|4391.2|4400.2|4391.2|4400|4391|0
1651622050000|2022-05-03 23:54:10|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|0
1651622070000|2022-05-03 23:54:30|4400.4|4391.4|4400.2|4391.2|4400.5|4391.5|4400.2|4391.2|0
1651622080000|2022-05-03 23:54:40|4400.4|4391.4|4400.2|4391.2|4400.4|4391.4|4400.2|4391.2|0
1651622090000|2022-05-03 23:54:50|4400.1|4391.1|4399.9|4390.9|4400.1|4391.1|4399.9|4390.9|0
1651622100000|2022-05-03 23:55:00|4400|4391|4399.9|4390.9|4400.1|4391.1|4399.9|4390.9|0
1651622110000|2022-05-03 23:55:10|4399.5|4390.5|4399.3|4390.3|4399.5|4390.5|4399.2|4390.2|0
1651622120000|2022-05-03 23:55:20|4399|4390|4398.7|4389.7|4399|4390|4398.7|4389.7|0
1651622130000|2022-05-03 23:55:30|4399|4390|4398.7|4389.7|4399|4390|4398.7|4389.7|0
1651622140000|2022-05-03 23:55:40|4398.8|4389.8|4398.7|4389.7|4398.8|4389.8|4398.7|4389.7|0
1651622150000|2022-05-03 23:55:50|4399|4390|4399.3|4390.3|4399.3|4390.3|4399|4390|0
1651622160000|2022-05-03 23:56:00|4399|4390|4399|4390|4399|4390|4399|4390|0
1651622170000|2022-05-03 23:56:10|4399.3|4390.3|4399.7|4390.7|4399.7|4390.7|4399.3|4390.3|0
1651622180000|2022-05-03 23:56:20|4399.5|4390.5|4399.3|4390.3|4399.5|4390.5|4399.3|4390.3|0
1651622190000|2022-05-03 23:56:30|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651622200000|2022-05-03 23:56:40|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651622210000|2022-05-03 23:56:50|4399|4390|4399|4390|4399|4390|4399|4390|0
1651622240000|2022-05-03 23:57:20|4398.8|4389.8|4399|4390|4399|4390|4398.7|4389.7|0
1651622280000|2022-05-03 23:58:00|4399.6|4390.6|4399.7|4390.7|4399.7|4390.7|4399.6|4390.6|0
1651622290000|2022-05-03 23:58:10|4399.9|4390.9|4400.3|4391.3|4400.3|4391.3|4399.9|4390.9|0
1651622300000|2022-05-03 23:58:20|4400.4|4391.4|4400|4391|4400.4|4391.4|4400|4391|0
1651622310000|2022-05-03 23:58:30|4399.8|4390.8|4400|4391|4400|4391|4399.8|4390.8|0
1651622320000|2022-05-03 23:58:40|4400.1|4391.1|4400|4391|4400.1|4391.1|4400|4391|0
1651622330000|2022-05-03 23:58:50|4399.8|4390.8|4400.1|4391.1|4400.1|4391.1|4399.8|4390.8|0
1651622340000|2022-05-03 23:59:00|4400|4391|4399.3|4390.3|4400|4391|4399.3|4390.3|0
1651622360000|2022-05-03 23:59:20|4398.9|4389.9|4399.1|4390.1|4399.1|4390.1|4398.8|4389.8|0
1651622370000|2022-05-03 23:59:30|4399.2|4390.2|4399.7|4390.7|4400|4391|4399.2|4390.2|0
1651622390000|2022-05-03 23:59:50|4399.9|4390.9|4400|4391|4400.3|4391.3|4399.9|4390.9|0
1651622400000|2022-05-04 00:00:00|4399.8|4390.8|4399.3|4390.3|4399.8|4390.8|4399.3|4390.3|0
1651622410000|2022-05-04 00:00:10|4399|4390|4399.3|4390.3|4399.3|4390.3|4399|4390|0
1651622430000|2022-05-04 00:00:30|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.2|4390.2|0
1651622440000|2022-05-04 00:00:40|4399.2|4390.2|4399.7|4390.7|4399.7|4390.7|4399|4390|0
1651622450000|2022-05-04 00:00:50|4399.9|4390.9|4400|4391|4400|4391|4399.9|4390.9|0
1651622460000|2022-05-04 00:01:00|4399.7|4390.7|4399.3|4390.3|4399.7|4390.7|4399.3|4390.3|0
1651622470000|2022-05-04 00:01:10|4399.6|4390.6|4399.8|4390.8|4400|4391|4399.6|4390.6|0
1651622480000|2022-05-04 00:01:20|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.3|4390.3|0
1651622490000|2022-05-04 00:01:30|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|0
1651622520000|2022-05-04 00:02:00|4399|4390|4398.8|4389.8|4399|4390|4398.8|4389.8|0
1651622530000|2022-05-04 00:02:10|4398.5|4389.5|4398.5|4389.5|4398.7|4389.7|4398.5|4389.5|0
1651622540000|2022-05-04 00:02:20|4399.4|4390.4|4399.5|4390.5|4399.5|4390.5|4399.4|4390.4|0
1651622570000|2022-05-04 00:02:50|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4398.8|4389.8|0
1651622580000|2022-05-04 00:03:00|4399|4390|4399|4390|4399.2|4390.2|4399|4390|0
1651622590000|2022-05-04 00:03:10|4398.9|4389.9|4398.8|4389.8|4398.9|4389.9|4398.8|4389.8|0
1651622600000|2022-05-04 00:03:20|4399.1|4390.1|4399.2|4390.2|4399.2|4390.2|4399.1|4390.1|0
1651622640000|2022-05-04 00:04:00|4399.3|4390.3|4399.8|4390.8|4399.8|4390.8|4399.3|4390.3|0
1651622650000|2022-05-04 00:04:10|4399.9|4390.9|4399.8|4390.8|4400|4391|4399.8|4390.8|0
1651622670000|2022-05-04 00:04:30|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651622680000|2022-05-04 00:04:40|4399.2|4390.2|4398.8|4389.8|4399.2|4390.2|4398.8|4389.8|0
1651622700000|2022-05-04 00:05:00|4399.1|4390.1|4399.2|4390.2|4399.2|4390.2|4399.1|4390.1|0
1651622720000|2022-05-04 00:05:20|4398.9|4389.9|4398.8|4389.8|4398.9|4389.9|4398.8|4389.8|0
1651622730000|2022-05-04 00:05:30|4399.1|4390.1|4399.5|4390.5|4399.5|4390.5|4399.1|4390.1|0
1651622780000|2022-05-04 00:06:20|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4398.8|4389.8|0
1651622800000|2022-05-04 00:06:40|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651622810000|2022-05-04 00:06:50|4399.8|4390.8|4400|4391|4400.1|4391.1|4399.8|4390.8|0
1651622820000|2022-05-04 00:07:00|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651622830000|2022-05-04 00:07:10|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651622850000|2022-05-04 00:07:30|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.2|4390.2|0
1651622860000|2022-05-04 00:07:40|4399.5|4390.5|4399.3|4390.3|4399.5|4390.5|4399.3|4390.3|0
1651622870000|2022-05-04 00:07:50|4399.5|4390.5|4399.8|4390.8|4399.8|4390.8|4399.5|4390.5|0
1651622920000|2022-05-04 00:08:40|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|0
1651622930000|2022-05-04 00:08:50|4400|4391|4400.5|4391.5|4400.5|4391.5|4400|4391|0
1651622940000|2022-05-04 00:09:00|4400.2|4391.2|4400.8|4391.8|4400.8|4391.8|4400.1|4391.1|0
1651622990000|2022-05-04 00:09:50|4400.6|4391.6|4401.1|4392.1|4401.1|4392.1|4400.6|4391.6|0
1651623000000|2022-05-04 00:10:00|4400.9|4391.9|4400.9|4391.9|4401.1|4392.1|4400.8|4391.8|0
1651623010000|2022-05-04 00:10:10|4400.8|4391.8|4400.8|4391.8|4400.8|4391.8|4400.8|4391.8|0
1651623020000|2022-05-04 00:10:20|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|0
1651623030000|2022-05-04 00:10:30|4400.7|4391.7|4400.5|4391.5|4400.8|4391.8|4400.5|4391.5|0
1651623040000|2022-05-04 00:10:40|4400.7|4391.7|4400.8|4391.8|4400.8|4391.8|4400.7|4391.7|0
1651623050000|2022-05-04 00:10:50|4400.5|4391.5|4400.8|4391.8|4400.8|4391.8|4400.5|4391.5|0
1651623060000|2022-05-04 00:11:00|4400.6|4391.6|4400.5|4391.5|4400.6|4391.6|4400.5|4391.5|0
1651623070000|2022-05-04 00:11:10|4400.7|4391.7|4402.1|4393.1|4402.1|4393.1|4400.7|4391.7|0
1651623080000|2022-05-04 00:11:20|4402.4|4393.4|4402.8|4393.8|4402.8|4393.8|4402.4|4393.4|0
1651623090000|2022-05-04 00:11:30|4402.9|4393.9|4402.7|4393.7|4403|4394|4402.4|4393.4|0
1651623100000|2022-05-04 00:11:40|4402.6|4393.6|4402.7|4393.7|4402.7|4393.7|4402.4|4393.4|0
1651623110000|2022-05-04 00:11:50|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|4402.4|4393.4|0
1651623120000|2022-05-04 00:12:00|4402.5|4393.5|4402.4|4393.4|4402.7|4393.7|4402.4|4393.4|0
1651623130000|2022-05-04 00:12:10|4402.2|4393.2|4402.7|4393.7|4402.7|4393.7|4402.1|4393.1|0
1651623140000|2022-05-04 00:12:20|4403|4394|4403|4394|4403|4394|4402.7|4393.7|0
1651623150000|2022-05-04 00:12:30|4402.7|4393.7|4402.7|4393.7|4403|4394|4402.7|4393.7|0
1651623160000|2022-05-04 00:12:40|4402.6|4393.6|4403|4394|4403|4394|4402.5|4393.5|0
1651623170000|2022-05-04 00:12:50|4402.7|4393.7|4402.7|4393.7|4403|4394|4402.4|4393.4|0
1651623180000|2022-05-04 00:13:00|4402.4|4393.4|4402.1|4393.1|4402.4|4393.4|4402.1|4393.1|0
1651623200000|2022-05-04 00:13:20|4401.8|4392.8|4402.1|4393.1|4402.1|4393.1|4401.7|4392.7|0
1651623210000|2022-05-04 00:13:30|4401.9|4392.9|4402.1|4393.1|4402.1|4393.1|4401.7|4392.7|0
1651623220000|2022-05-04 00:13:40|4401.8|4392.8|4401.7|4392.7|4401.8|4392.8|4401.7|4392.7|0
1651623230000|2022-05-04 00:13:50|4401.6|4392.6|4401.7|4392.7|4401.7|4392.7|4401.4|4392.4|0
1651623240000|2022-05-04 00:14:00|4402|4393|4401.7|4392.7|4402.1|4393.1|4401.7|4392.7|0
1651623250000|2022-05-04 00:14:10|4401.6|4392.6|4401.7|4392.7|4401.7|4392.7|4401.4|4392.4|0
1651623260000|2022-05-04 00:14:20|4401.5|4392.5|4401.4|4392.4|4401.5|4392.5|4401.4|4392.4|0
1651623270000|2022-05-04 00:14:30|4401.1|4392.1|4401.1|4392.1|4401.1|4392.1|4401.1|4392.1|0
1651623290000|2022-05-04 00:14:50|4400.8|4391.8|4400.8|4391.8|4400.8|4391.8|4400.8|4391.8|0
1651623300000|2022-05-04 00:15:00|4400.9|4391.9|4400.1|4391.1|4401.1|4392.1|4400.1|4391.1|0
1651623310000|2022-05-04 00:15:10|4399.7|4390.7|4399.3|4390.3|4399.7|4390.7|4399.3|4390.3|0
1651623320000|2022-05-04 00:15:20|4399.2|4390.2|4398.4|4389.4|4399.2|4390.2|4398.2|4389.2|0
1651623330000|2022-05-04 00:15:30|4398.1|4389.1|4398.6|4389.6|4398.6|4389.6|4398.1|4389.1|0
1651623340000|2022-05-04 00:15:40|4398.9|4389.9|4399.2|4390.2|4399.5|4390.5|4398.9|4389.9|0
1651623350000|2022-05-04 00:15:50|4399|4390|4399.3|4390.3|4399.3|4390.3|4399|4390|0
1651623360000|2022-05-04 00:16:00|4399.5|4390.5|4399.5|4390.5|4399.8|4390.8|4399.5|4390.5|0
1651623370000|2022-05-04 00:16:10|4399.3|4390.3|4399|4390|4399.3|4390.3|4399|4390|0
1651623380000|2022-05-04 00:16:20|4399.2|4390.2|4399|4390|4399.3|4390.3|4399|4390|0
1651623390000|2022-05-04 00:16:30|4399.3|4390.3|4399|4390|4399.3|4390.3|4399|4390|0
1651623400000|2022-05-04 00:16:40|4399.2|4390.2|4399.3|4390.3|4399.3|4390.3|4399.2|4390.2|0
1651623410000|2022-05-04 00:16:50|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|0
1651623420000|2022-05-04 00:17:00|4399.5|4390.5|4399.3|4390.3|4399.5|4390.5|4399.3|4390.3|0
1651623430000|2022-05-04 00:17:10|4399.5|4390.5|4399.8|4390.8|4399.8|4390.8|4399.5|4390.5|0
1651623440000|2022-05-04 00:17:20|4400.1|4391.1|4400.8|4391.8|4400.8|4391.8|4400.1|4391.1|0
1651623450000|2022-05-04 00:17:30|4400.6|4391.6|4400.8|4391.8|4400.8|4391.8|4400.5|4391.5|0
1651623460000|2022-05-04 00:17:40|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|4400.5|4391.5|0
1651623480000|2022-05-04 00:18:00|4400.8|4391.8|4400.8|4391.8|4400.8|4391.8|4400.6|4391.6|0
1651623490000|2022-05-04 00:18:10|4401.1|4392.1|4401.2|4392.2|4401.4|4392.4|4401.1|4392.1|0
1651623500000|2022-05-04 00:18:20|4401.1|4392.1|4400.9|4391.9|4401.1|4392.1|4400.9|4391.9|0
1651623510000|2022-05-04 00:18:30|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651623520000|2022-05-04 00:18:40|4400.3|4391.3|4400.1|4391.1|4400.3|4391.3|4400.1|4391.1|0
1651623530000|2022-05-04 00:18:50|4400|4391|4399.9|4390.9|4400|4391|4399.9|4390.9|0
1651623540000|2022-05-04 00:19:00|4400.1|4391.1|4400|4391|4400.1|4391.1|4400|4391|0
1651623550000|2022-05-04 00:19:10|4400.1|4391.1|4399.9|4390.9|4400.1|4391.1|4399.8|4390.8|0
1651623560000|2022-05-04 00:19:20|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651623610000|2022-05-04 00:20:10|4399.2|4390.2|4399|4390|4399.3|4390.3|4399|4390|0
1651623620000|2022-05-04 00:20:20|4398.8|4389.8|4398.2|4389.2|4398.8|4389.8|4398.2|4389.2|0
1651623630000|2022-05-04 00:20:30|4398.5|4389.5|4398.2|4389.2|4398.5|4389.5|4398.2|4389.2|0
1651623640000|2022-05-04 00:20:40|4398.5|4389.5|4398.5|4389.5|4398.5|4389.5|4398.2|4389.2|0
1651623650000|2022-05-04 00:20:50|4398.2|4389.2|4398.8|4389.8|4398.8|4389.8|4398.2|4389.2|0
1651623660000|2022-05-04 00:21:00|4398.9|4389.9|4399.3|4390.3|4399.3|4390.3|4398.9|4389.9|0
1651623670000|2022-05-04 00:21:10|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651623680000|2022-05-04 00:21:20|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651623690000|2022-05-04 00:21:30|4399.5|4390.5|4399|4390|4399.5|4390.5|4399|4390|0
1651623700000|2022-05-04 00:21:40|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|4398.9|4389.9|0
1651623710000|2022-05-04 00:21:50|4399|4390|4399|4390|4399|4390|4398.9|4389.9|0
1651623720000|2022-05-04 00:22:00|4398.9|4389.9|4398.5|4389.5|4398.9|4389.9|4398.5|4389.5|0
1651623730000|2022-05-04 00:22:10|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|4398.3|4389.3|0
1651623740000|2022-05-04 00:22:20|4398.5|4389.5|4398.2|4389.2|4398.5|4389.5|4398|4389|0
1651623750000|2022-05-04 00:22:30|4398|4389|4397.9|4388.9|4398|4389|4397.9|4388.9|0
1651623770000|2022-05-04 00:22:50|4397.7|4388.7|4398.2|4389.2|4398.2|4389.2|4397.7|4388.7|0
1651623780000|2022-05-04 00:23:00|4397.9|4388.9|4397.9|4388.9|4398.2|4389.2|4397.7|4388.7|0
1651623790000|2022-05-04 00:23:10|4397.7|4388.7|4398.2|4389.2|4398.2|4389.2|4397.7|4388.7|0
1651623800000|2022-05-04 00:23:20|4398.3|4389.3|4398.2|4389.2|4398.3|4389.3|4398.2|4389.2|0
1651623810000|2022-05-04 00:23:30|4397.9|4388.9|4397.9|4388.9|4397.9|4388.9|4397.9|4388.9|0
1651623820000|2022-05-04 00:23:40|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|0
1651623830000|2022-05-04 00:23:50|4397.9|4388.9|4397.9|4388.9|4397.9|4388.9|4397.7|4388.7|0
1651623840000|2022-05-04 00:24:00|4398|4389|4397.9|4388.9|4398|4389|4397.9|4388.9|0
1651623860000|2022-05-04 00:24:20|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|0
1651623880000|2022-05-04 00:24:40|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651623890000|2022-05-04 00:24:50|4397.5|4388.5|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651623900000|2022-05-04 00:25:00|4397.2|4388.2|4396.9|4387.9|4397.2|4388.2|4396.9|4387.9|0
1651623910000|2022-05-04 00:25:10|4397.2|4388.2|4397.2|4388.2|4397.4|4388.4|4397|4388|0
1651623920000|2022-05-04 00:25:20|4397.1|4388.1|4397.2|4388.2|4397.2|4388.2|4397.1|4388.1|0
1651623930000|2022-05-04 00:25:30|4397.3|4388.3|4397.9|4388.9|4397.9|4388.9|4397.3|4388.3|0
1651623940000|2022-05-04 00:25:40|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.5|4388.5|0
1651623950000|2022-05-04 00:25:50|4398|4389|4398.2|4389.2|4398.2|4389.2|4398|4389|0
1651623960000|2022-05-04 00:26:00|4398.5|4389.5|4398.2|4389.2|4398.5|4389.5|4398|4389|0
1651623970000|2022-05-04 00:26:10|4398|4389|4398|4389|4398|4389|4398|4389|0
1651623980000|2022-05-04 00:26:20|4398.2|4389.2|4398.2|4389.2|4398.2|4389.2|4398.2|4389.2|0
1651623990000|2022-05-04 00:26:30|4398.3|4389.3|4398.5|4389.5|4398.5|4389.5|4398.3|4389.3|0
1651624000000|2022-05-04 00:26:40|4398.8|4389.8|4397.6|4388.6|4398.9|4389.9|4397.6|4388.6|0
1651624010000|2022-05-04 00:26:50|4397.5|4388.5|4397.5|4388.5|4397.6|4388.6|4397.5|4388.5|0
1651624020000|2022-05-04 00:27:00|4397.3|4388.3|4397.3|4388.3|4397.6|4388.6|4397.1|4388.1|0
1651624030000|2022-05-04 00:27:10|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|0
1651624040000|2022-05-04 00:27:20|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|0
1651624050000|2022-05-04 00:27:30|4397.4|4388.4|4397.2|4388.2|4397.4|4388.4|4397.2|4388.2|0
1651624060000|2022-05-04 00:27:40|4397|4388|4396.9|4387.9|4397|4388|4396.9|4387.9|0
1651624070000|2022-05-04 00:27:50|4397.2|4388.2|4396.9|4387.9|4397.2|4388.2|4396.9|4387.9|0
1651624080000|2022-05-04 00:28:00|4396.7|4387.7|4396.4|4387.4|4396.7|4387.7|4396.4|4387.4|0
1651624090000|2022-05-04 00:28:10|4396.7|4387.7|4397|4388|4397|4388|4396.7|4387.7|0
1651624100000|2022-05-04 00:28:20|4396.9|4387.9|4396.6|4387.6|4396.9|4387.9|4396.6|4387.6|0
1651624110000|2022-05-04 00:28:30|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|0
1651624130000|2022-05-04 00:28:50|4396.7|4387.7|4396.9|4387.9|4396.9|4387.9|4396.7|4387.7|0
1651624140000|2022-05-04 00:29:00|4397.2|4388.2|4397.2|4388.2|4397.2|4388.2|4397.2|4388.2|0
1651624150000|2022-05-04 00:29:10|4397.3|4388.3|4397.2|4388.2|4397.3|4388.3|4397.2|4388.2|0
1651624160000|2022-05-04 00:29:20|4397|4388|4397.2|4388.2|4397.2|4388.2|4397|4388|0
1651624170000|2022-05-04 00:29:30|4397.3|4388.3|4397.7|4388.7|4397.9|4388.9|4397.2|4388.2|0
1651624180000|2022-05-04 00:29:40|4397.9|4388.9|4397.6|4388.6|4397.9|4388.9|4397.6|4388.6|0
1651624190000|2022-05-04 00:29:50|4397.4|4388.4|4397.3|4388.3|4397.4|4388.4|4397.3|4388.3|0
1651624200000|2022-05-04 00:30:00|4397.4|4388.4|4397.3|4388.3|4397.5|4388.5|4397.2|4388.2|0
1651624210000|2022-05-04 00:30:10|4397.2|4388.2|4397.2|4388.2|4397.2|4388.2|4397.2|4388.2|0
1651624300000|2022-05-04 00:31:40|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|0
1651624320000|2022-05-04 00:32:00|4396.8|4387.8|4396.5|4387.5|4396.8|4387.8|4396.5|4387.5|0
1651624330000|2022-05-04 00:32:10|4396.4|4387.4|4396.2|4387.2|4396.4|4387.4|4396.2|4387.2|0
1651624350000|2022-05-04 00:32:30|4396.5|4387.5|4396.5|4387.5|4396.5|4387.5|4396.5|4387.5|0
1651624360000|2022-05-04 00:32:40|4396.4|4387.4|4396.4|4387.4|4396.8|4387.8|4396.4|4387.4|0
1651624370000|2022-05-04 00:32:50|4396.5|4387.5|4396.5|4387.5|4396.5|4387.5|4396.5|4387.5|0
1651624380000|2022-05-04 00:33:00|4396.4|4387.4|4397|4388|4397|4388|4396.4|4387.4|0
1651624390000|2022-05-04 00:33:10|4396.8|4387.8|4397|4388|4397|4388|4396.8|4387.8|0
1651624410000|2022-05-04 00:33:30|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|0
1651624420000|2022-05-04 00:33:40|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|0
1651624430000|2022-05-04 00:33:50|4397.6|4388.6|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651624450000|2022-05-04 00:34:10|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651624460000|2022-05-04 00:34:20|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|4397.4|4388.4|0
1651624470000|2022-05-04 00:34:30|4397.6|4388.6|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651624480000|2022-05-04 00:34:40|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651624500000|2022-05-04 00:35:00|4397.3|4388.3|4397.3|4388.3|4397.6|4388.6|4397.3|4388.3|0
1651624530000|2022-05-04 00:35:30|4397|4388|4397.3|4388.3|4397.3|4388.3|4397|4388|0
1651624600000|2022-05-04 00:36:40|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|4397.6|4388.6|0
1651624610000|2022-05-04 00:36:50|4398.2|4389.2|4398.3|4389.3|4398.3|4389.3|4398.2|4389.2|0
1651624620000|2022-05-04 00:37:00|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|4398.6|4389.6|0
1651624630000|2022-05-04 00:37:10|4398.9|4389.9|4398.7|4389.7|4399|4390|4398.7|4389.7|0
1651624640000|2022-05-04 00:37:20|4398.9|4389.9|4398.7|4389.7|4398.9|4389.9|4398.7|4389.7|0
1651624660000|2022-05-04 00:37:40|4398.4|4389.4|4398.6|4389.6|4398.6|4389.6|4398.4|4389.4|0
1651624670000|2022-05-04 00:37:50|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|0
1651624680000|2022-05-04 00:38:00|4398.4|4389.4|4398.4|4389.4|4398.4|4389.4|4398.3|4389.3|0
1651624690000|2022-05-04 00:38:10|4398.6|4389.6|4398.4|4389.4|4398.6|4389.6|4398.3|4389.3|0
1651624700000|2022-05-04 00:38:20|4398.3|4389.3|4398.7|4389.7|4398.7|4389.7|4398.3|4389.3|0
1651624720000|2022-05-04 00:38:40|4398.6|4389.6|4398.4|4389.4|4398.6|4389.6|4398.4|4389.4|0
1651624730000|2022-05-04 00:38:50|4398.3|4389.3|4398|4389|4398.3|4389.3|4398|4389|0
1651624760000|2022-05-04 00:39:20|4398.1|4389.1|4398.3|4389.3|4398.3|4389.3|4398.1|4389.1|0
1651624770000|2022-05-04 00:39:30|4398.1|4389.1|4398.3|4389.3|4398.3|4389.3|4398.1|4389.1|0
1651624790000|2022-05-04 00:39:50|4398|4389|4398.3|4389.3|4398.3|4389.3|4398|4389|0
1651624800000|2022-05-04 00:40:00|4398.6|4389.6|4398.7|4389.7|4398.7|4389.7|4398.6|4389.6|0
1651624820000|2022-05-04 00:40:20|4399|4390|4399|4390|4399|4390|4399|4390|0
1651624830000|2022-05-04 00:40:30|4398.9|4389.9|4398.7|4389.7|4398.9|4389.9|4398.7|4389.7|0
1651624840000|2022-05-04 00:40:40|4399|4390|4399|4390|4399|4390|4399|4390|0
1651624850000|2022-05-04 00:40:50|4399.3|4390.3|4400|4391|4400|4391|4399.3|4390.3|0
1651624870000|2022-05-04 00:41:10|4399.8|4390.8|4399.8|4390.8|4400|4391|4399.8|4390.8|0
1651624880000|2022-05-04 00:41:20|4399.6|4390.6|4399.6|4390.6|4399.8|4390.8|4399.6|4390.6|0
1651624890000|2022-05-04 00:41:30|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.6|4390.6|0
1651624900000|2022-05-04 00:41:40|4399.5|4390.5|4399.9|4390.9|4400|4391|4399.5|4390.5|0
1651624910000|2022-05-04 00:41:50|4399.8|4390.8|4399.9|4390.9|4399.9|4390.9|4399.8|4390.8|0
1651624920000|2022-05-04 00:42:00|4400|4391|4399.8|4390.8|4400|4391|4399.8|4390.8|0
1651624940000|2022-05-04 00:42:20|4399.5|4390.5|4399.3|4390.3|4399.5|4390.5|4399.3|4390.3|0
1651624950000|2022-05-04 00:42:30|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399|4390|0
1651624960000|2022-05-04 00:42:40|4399|4390|4399|4390|4399|4390|4399|4390|0
1651624980000|2022-05-04 00:43:00|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651625000000|2022-05-04 00:43:20|4399.4|4390.4|4399.3|4390.3|4399.6|4390.6|4399.3|4390.3|0
1651625010000|2022-05-04 00:43:30|4399|4390|4398.7|4389.7|4399|4390|4398.7|4389.7|0
1651625020000|2022-05-04 00:43:40|4398.4|4389.4|4398.1|4389.1|4398.4|4389.4|4398|4389|0
1651625030000|2022-05-04 00:43:50|4398|4389|4398|4389|4398|4389|4398|4389|0
1651625040000|2022-05-04 00:44:00|4397.9|4388.9|4397.7|4388.7|4397.9|4388.9|4397.7|4388.7|0
1651625050000|2022-05-04 00:44:10|4397.6|4388.6|4397|4388|4397.6|4388.6|4397|4388|0
1651625060000|2022-05-04 00:44:20|4396.8|4387.8|4397.1|4388.1|4397.1|4388.1|4396.7|4387.7|0
1651625070000|2022-05-04 00:44:30|4397|4388|4397.3|4388.3|4397.6|4388.6|4397|4388|0
1651625080000|2022-05-04 00:44:40|4397.4|4388.4|4397.7|4388.7|4397.7|4388.7|4397.4|4388.4|0
1651625100000|2022-05-04 00:45:00|4398|4389|4398|4389|4398|4389|4398|4389|0
1651625120000|2022-05-04 00:45:20|4398.3|4389.3|4398.4|4389.4|4398.4|4389.4|4398.3|4389.3|0
1651625130000|2022-05-04 00:45:30|4398.6|4389.6|4399.3|4390.3|4399.3|4390.3|4398.6|4389.6|0
1651625140000|2022-05-04 00:45:40|4399.2|4390.2|4399.9|4390.9|4399.9|4390.9|4399.2|4390.2|0
1651625150000|2022-05-04 00:45:50|4400|4391|4400.2|4391.2|4400.3|4391.3|4400|4391|0
1651625160000|2022-05-04 00:46:00|4400.3|4391.3|4398|4389|4400.3|4391.3|4398|4389|0
1651625170000|2022-05-04 00:46:10|4397.7|4388.7|4397.9|4388.9|4398|4389|4397.7|4388.7|0
1651625180000|2022-05-04 00:46:20|4398|4389|4397.7|4388.7|4398|4389|4397.7|4388.7|0
1651625190000|2022-05-04 00:46:30|4397.5|4388.5|4397.3|4388.3|4397.5|4388.5|4397.3|4388.3|0
1651625210000|2022-05-04 00:46:50|4397.4|4388.4|4397.3|4388.3|4397.4|4388.4|4397.3|4388.3|0
1651625220000|2022-05-04 00:47:00|4397.6|4388.6|4398|4389|4398|4389|4397.6|4388.6|0
1651625230000|2022-05-04 00:47:10|4397.7|4388.7|4397.5|4388.5|4397.7|4388.7|4397.5|4388.5|0
1651625240000|2022-05-04 00:47:20|4397.6|4388.6|4397.7|4388.7|4397.7|4388.7|4397.6|4388.6|0
1651625260000|2022-05-04 00:47:40|4398|4389|4398|4389|4398|4389|4398|4389|0
1651625270000|2022-05-04 00:47:50|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|4397.7|4388.7|0
1651625290000|2022-05-04 00:48:10|4397.5|4388.5|4397.5|4388.5|4397.6|4388.6|4397.5|4388.5|0
1651625300000|2022-05-04 00:48:20|4397.6|4388.6|4397.7|4388.7|4397.7|4388.7|4397.6|4388.6|0
1651625310000|2022-05-04 00:48:30|4397.6|4388.6|4397.7|4388.7|4397.7|4388.7|4397.2|4388.2|0
1651625320000|2022-05-04 00:48:40|4397.5|4388.5|4397.5|4388.5|4397.5|4388.5|4397.3|4388.3|0
1651625330000|2022-05-04 00:48:50|4397.3|4388.3|4397.5|4388.5|4397.5|4388.5|4397.3|4388.3|0
1651625340000|2022-05-04 00:49:00|4397.3|4388.3|4397|4388|4397.3|4388.3|4397|4388|0
1651625350000|2022-05-04 00:49:10|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|0
1651625360000|2022-05-04 00:49:20|4396.1|4387.1|4396|4387|4396.1|4387.1|4395.7|4386.7|0
1651625370000|2022-05-04 00:49:30|4395.7|4386.7|4395.7|4386.7|4395.7|4386.7|4395.7|4386.7|0
1651625380000|2022-05-04 00:49:40|4395.8|4386.8|4395.8|4386.8|4396|4387|4395.6|4386.6|0
1651625390000|2022-05-04 00:49:50|4395.7|4386.7|4396|4387|4396|4387|4395.7|4386.7|0
1651625400000|2022-05-04 00:50:00|4395.8|4386.8|4395.7|4386.7|4396|4387|4395.7|4386.7|0
1651625420000|2022-05-04 00:50:20|4395.4|4386.4|4395.7|4386.7|4395.7|4386.7|4395.3|4386.3|0
1651625430000|2022-05-04 00:50:30|4396|4387|4396|4387|4396|4387|4395.5|4386.5|0
1651625440000|2022-05-04 00:50:40|4396.3|4387.3|4396.3|4387.3|4396.3|4387.3|4396.3|4387.3|0
1651625460000|2022-05-04 00:51:00|4396|4387|4396.3|4387.3|4396.3|4387.3|4396|4387|0
1651625470000|2022-05-04 00:51:10|4396|4387|4395.7|4386.7|4396|4387|4395.7|4386.7|0
1651625490000|2022-05-04 00:51:30|4395.4|4386.4|4395.2|4386.2|4395.4|4386.4|4395.2|4386.2|0
1651625500000|2022-05-04 00:51:40|4395|4386|4395|4386|4395.3|4386.3|4395|4386|0
1651625510000|2022-05-04 00:51:50|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|0
1651625520000|2022-05-04 00:52:00|4394.8|4385.8|4394.8|4385.8|4395|4386|4394.8|4385.8|0
1651625530000|2022-05-04 00:52:10|4394.7|4385.7|4394.7|4385.7|4395|4386|4394.7|4385.7|0
1651625540000|2022-05-04 00:52:20|4394.4|4385.4|4394.3|4385.3|4394.4|4385.4|4394.3|4385.3|0
1651625550000|2022-05-04 00:52:30|4394.6|4385.6|4394.3|4385.3|4394.6|4385.6|4394.3|4385.3|0
1651625560000|2022-05-04 00:52:40|4394|4385|4394.2|4385.2|4394.2|4385.2|4393.9|4384.9|0
1651625570000|2022-05-04 00:52:50|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651625580000|2022-05-04 00:53:00|4394.4|4385.4|4394.2|4385.2|4394.4|4385.4|4394.2|4385.2|0
1651625590000|2022-05-04 00:53:10|4394.4|4385.4|4394.5|4385.5|4394.5|4385.5|4394.4|4385.4|0
1651625600000|2022-05-04 00:53:20|4394.4|4385.4|4394.2|4385.2|4394.5|4385.5|4394.2|4385.2|0
1651625630000|2022-05-04 00:53:50|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651625660000|2022-05-04 00:54:20|4394.7|4385.7|4394.8|4385.8|4394.8|4385.8|4394.7|4385.7|0
1651625720000|2022-05-04 00:55:20|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651625740000|2022-05-04 00:55:40|4394.7|4385.7|4394.8|4385.8|4394.8|4385.8|4394.7|4385.7|0
1651625750000|2022-05-04 00:55:50|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|0
1651625760000|2022-05-04 00:56:00|4395.4|4386.4|4395.1|4386.1|4395.4|4386.4|4395.1|4386.1|0
1651625770000|2022-05-04 00:56:10|4395.4|4386.4|4395.5|4386.5|4395.5|4386.5|4395.4|4386.4|0
1651625780000|2022-05-04 00:56:20|4395.4|4386.4|4395.4|4386.4|4395.5|4386.5|4395.3|4386.3|0
1651625790000|2022-05-04 00:56:30|4395.3|4386.3|4395.3|4386.3|4395.4|4386.4|4395.3|4386.3|0
1651625800000|2022-05-04 00:56:40|4395.5|4386.5|4395.5|4386.5|4395.5|4386.5|4395.5|4386.5|0
1651625820000|2022-05-04 00:57:00|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|0
1651625830000|2022-05-04 00:57:10|4395.7|4386.7|4395.7|4386.7|4395.8|4386.8|4395.5|4386.5|0
1651625840000|2022-05-04 00:57:20|4395.5|4386.5|4395.5|4386.5|4395.5|4386.5|4395.5|4386.5|0
1651625850000|2022-05-04 00:57:30|4395.8|4386.8|4395.5|4386.5|4395.8|4386.8|4395.5|4386.5|0
1651625870000|2022-05-04 00:57:50|4395.3|4386.3|4395.1|4386.1|4395.3|4386.3|4395.1|4386.1|0
1651625880000|2022-05-04 00:58:00|4394.8|4385.8|4394.9|4385.9|4394.9|4385.9|4394.8|4385.8|0
1651625890000|2022-05-04 00:58:10|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|4394.8|4385.8|0
1651625900000|2022-05-04 00:58:20|4394.9|4385.9|4395.8|4386.8|4396.1|4387.1|4394.9|4385.9|0
1651625910000|2022-05-04 00:58:30|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|0
1651625920000|2022-05-04 00:58:40|4395.8|4386.8|4396.1|4387.1|4396.1|4387.1|4395.8|4386.8|0
1651625930000|2022-05-04 00:58:50|4396|4387|4395.4|4386.4|4396.1|4387.1|4395.4|4386.4|0
1651625940000|2022-05-04 00:59:00|4395.7|4386.7|4395.7|4386.7|4395.7|4386.7|4395.4|4386.4|0
1651625950000|2022-05-04 00:59:10|4395.9|4386.9|4396.1|4387.1|4396.1|4387.1|4395.9|4386.9|0
1651625960000|2022-05-04 00:59:20|4396|4387|4396.1|4387.1|4396.1|4387.1|4395.8|4386.8|0
1651625970000|2022-05-04 00:59:30|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|0
1651625980000|2022-05-04 00:59:40|4395.7|4386.7|4395.8|4386.8|4395.8|4386.8|4395.7|4386.7|0
1651626000000|2022-05-04 01:00:00|4396.1|4387.1|4396.2|4387.2|4396.4|4387.4|4396.1|4387.1|0
1651626010000|2022-05-04 01:00:10|4396.4|4387.4|4396.2|4387.2|4396.4|4387.4|4396.2|4387.2|0
1651626020000|2022-05-04 01:00:20|4396.1|4387.1|4395.8|4386.8|4396.1|4387.1|4395.8|4386.8|0
1651626030000|2022-05-04 01:00:30|4396|4387|4396.1|4387.1|4396.1|4387.1|4396|4387|0
1651626040000|2022-05-04 01:00:40|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|0
1651626060000|2022-05-04 01:01:00|4396|4387|4396|4387|4396|4387|4396|4387|0
1651626070000|2022-05-04 01:01:10|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|0
1651626080000|2022-05-04 01:01:20|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|0
1651626090000|2022-05-04 01:01:30|4396.5|4387.5|4397.1|4388.1|4397.1|4388.1|4396.5|4387.5|0
1651626100000|2022-05-04 01:01:40|4396.8|4387.8|4397.1|4388.1|4397.1|4388.1|4396.8|4387.8|0
1651626110000|2022-05-04 01:01:50|4397.3|4388.3|4398.1|4389.1|4398.1|4389.1|4397.3|4388.3|0
1651626120000|2022-05-04 01:02:00|4398.2|4389.2|4397.9|4388.9|4398.2|4389.2|4397.9|4388.9|0
1651626130000|2022-05-04 01:02:10|4398.1|4389.1|4398|4389|4398.1|4389.1|4398|4389|0
1651626140000|2022-05-04 01:02:20|4397.9|4388.9|4397.3|4388.3|4397.9|4388.9|4397.3|4388.3|0
1651626150000|2022-05-04 01:02:30|4395|4386|4395|4386|4395|4386|4395|4386|0
1651626160000|2022-05-04 01:02:40|4394.7|4385.7|4394.9|4385.9|4394.9|4385.9|4394.3|4385.3|0
1651626170000|2022-05-04 01:02:50|4394.7|4385.7|4394.3|4385.3|4394.7|4385.7|4394.3|4385.3|0
1651626180000|2022-05-04 01:03:00|4394|4385|4393.4|4384.4|4394.1|4385.1|4393.4|4384.4|0
1651626190000|2022-05-04 01:03:10|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651626210000|2022-05-04 01:03:30|4394|4385|4394.1|4385.1|4394.1|4385.1|4394|4385|0
1651626220000|2022-05-04 01:03:40|4394.6|4385.6|4394.7|4385.7|4395|4386|4394.6|4385.6|0
1651626240000|2022-05-04 01:04:00|4395|4386|4395|4386|4395|4386|4395|4386|0
1651626250000|2022-05-04 01:04:10|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|0
1651626260000|2022-05-04 01:04:20|4395.1|4386.1|4395|4386|4395.1|4386.1|4395|4386|0
1651626290000|2022-05-04 01:04:50|4395.1|4386.1|4395.3|4386.3|4395.3|4386.3|4395.1|4386.1|0
1651626300000|2022-05-04 01:05:00|4395.4|4386.4|4395.3|4386.3|4395.7|4386.7|4395.3|4386.3|0
1651626310000|2022-05-04 01:05:10|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|4395|4386|0
1651626320000|2022-05-04 01:05:20|4395|4386|4395|4386|4395|4386|4395|4386|0
1651626330000|2022-05-04 01:05:30|4395.1|4386.1|4395.3|4386.3|4395.3|4386.3|4395.1|4386.1|0
1651626340000|2022-05-04 01:05:40|4395.6|4386.6|4395.6|4386.6|4395.6|4386.6|4395.6|4386.6|0
1651626360000|2022-05-04 01:06:00|4395.7|4386.7|4395.7|4386.7|4395.7|4386.7|4395.7|4386.7|0
1651626370000|2022-05-04 01:06:10|4396.3|4387.3|4394|4385|4396.3|4387.3|4394|4385|0
1651626390000|2022-05-04 01:06:30|4393.9|4384.9|4391|4382|4394|4385|4390.7|4381.7|0
1651626400000|2022-05-04 01:06:40|4390.9|4381.9|4390.7|4381.7|4391|4382|4390.7|4381.7|0
1651626410000|2022-05-04 01:06:50|4390.4|4381.4|4390.4|4381.4|4390.4|4381.4|4390.4|4381.4|0
1651626420000|2022-05-04 01:07:00|4390.3|4381.3|4390.4|4381.4|4390.4|4381.4|4390.2|4381.2|0
1651626430000|2022-05-04 01:07:10|4390.2|4381.2|4390.4|4381.4|4390.4|4381.4|4390.2|4381.2|0
1651626460000|2022-05-04 01:07:40|4390.3|4381.3|4389.8|4380.8|4390.3|4381.3|4389.8|4380.8|0
1651626480000|2022-05-04 01:08:00|4390|4381|4389.7|4380.7|4390|4381|4389.7|4380.7|0
1651626490000|2022-05-04 01:08:10|4389.8|4380.8|4390|4381|4390|4381|4389.8|4380.8|0
1651626520000|2022-05-04 01:08:40|4389.8|4380.8|4389.8|4380.8|4389.8|4380.8|4389.7|4380.7|0
1651626530000|2022-05-04 01:08:50|4390|4381|4390|4381|4390|4381|4390|4381|0
1651626550000|2022-05-04 01:09:10|4389.7|4380.7|4389.7|4380.7|4390|4381|4389.7|4380.7|0
1651626570000|2022-05-04 01:09:30|4389.4|4380.4|4389.4|4380.4|4389.4|4380.4|4389.4|4380.4|0
1651626580000|2022-05-04 01:09:40|4389.6|4380.6|4390|4381|4390|4381|4389.6|4380.6|0
1651626590000|2022-05-04 01:09:50|4389.7|4380.7|4389.7|4380.7|4389.7|4380.7|4389.7|4380.7|0
1651626630000|2022-05-04 01:10:30|4389.4|4380.4|4389.4|4380.4|4389.4|4380.4|4389.4|4380.4|0
1651626640000|2022-05-04 01:10:40|4389.3|4380.3|4389.3|4380.3|4389.3|4380.3|4389.3|4380.3|0
1651626650000|2022-05-04 01:10:50|4389.5|4380.5|4389.5|4380.5|4389.5|4380.5|4389.5|4380.5|0
1651626660000|2022-05-04 01:11:00|4389.6|4380.6|4389.5|4380.5|4389.6|4380.6|4389.3|4380.3|0
1651626670000|2022-05-04 01:11:10|4389.6|4380.6|4389.7|4380.7|4389.7|4380.7|4389.5|4380.5|0
1651626680000|2022-05-04 01:11:20|4389.8|4380.8|4389.3|4380.3|4389.8|4380.8|4389.3|4380.3|0
1651626690000|2022-05-04 01:11:30|4389.4|4380.4|4389.7|4380.7|4389.8|4380.8|4389.4|4380.4|0
1651626730000|2022-05-04 01:12:10|4389.8|4380.8|4390|4381|4390|4381|4389.7|4380.7|0
1651626760000|2022-05-04 01:12:40|4389.9|4380.9|4389.6|4380.6|4389.9|4380.9|4389.6|4380.6|0
1651626770000|2022-05-04 01:12:50|4389.7|4380.7|4390|4381|4390|4381|4389.7|4380.7|0
1651626800000|2022-05-04 01:13:20|4389.8|4380.8|4390|4381|4390|4381|4389.7|4380.7|0
1651626810000|2022-05-04 01:13:30|4390.1|4381.1|4390|4381|4390.1|4381.1|4390|4381|0
1651626820000|2022-05-04 01:13:40|4390.3|4381.3|4390.3|4381.3|4390.3|4381.3|4390.3|4381.3|0
1651626900000|2022-05-04 01:15:00|4391.3|4382.3|4374.8|4370.8|4391.3|4385.3|4374.8|4370.8|13
1651626920000|2022-05-04 01:15:20|4375.3|4371.3|4374.8|4370.8|4375.3|4371.3|4374.8|4370.8|3
1651626930000|2022-05-04 01:15:30|||||||||4
1651626960000|2022-05-04 01:16:00|4374.3|4370.3|4373.8|4369.8|4374.3|4370.3|4373.8|4369.8|1
1651626970000|2022-05-04 01:16:10|4373.3|4369.3|4371.8|4367.8|4373.3|4369.3|4371.8|4367.8|6
1651626990000|2022-05-04 01:16:30|4368.3|4364.3|4365.3|4361.3|4368.3|4364.3|4365.3|4361.3|1
1651627000000|2022-05-04 01:16:40|4364.8|4360.8|4361.8|4357.8|4364.8|4360.8|4361.8|4357.8|1
1651627010000|2022-05-04 01:16:50|4361.3|4357.3|4362.3|4358.3|4362.3|4358.3|4361.3|4357.3|6
1651627020000|2022-05-04 01:17:00|4363.8|4359.8|4364.8|4360.8|4364.8|4360.8|4363.8|4359.8|4
1651627030000|2022-05-04 01:17:10|4365.3|4361.3|4365.8|4361.8|4365.8|4361.8|4365.3|4361.3|0
1651627040000|2022-05-04 01:17:20|4366.8|4362.8|4364.8|4360.8|4366.8|4362.8|4364.8|4360.8|2
1651627070000|2022-05-04 01:17:50|4366.3|4362.3|4368.8|4364.8|4369.3|4365.3|4366.3|4362.3|4
1651627080000|2022-05-04 01:18:00|4368.3|4364.3|4369.8|4365.8|4370.3|4366.3|4368.3|4364.3|4
1651627090000|2022-05-04 01:18:10|4369.3|4365.3|4368.8|4364.8|4369.3|4365.3|4368.8|4364.8|0
1651627100000|2022-05-04 01:18:20|4368.3|4364.3|4367.3|4363.3|4368.3|4364.3|4367.3|4363.3|3
1651627110000|2022-05-04 01:18:30|4366.8|4362.8|4366.3|4362.3|4366.8|4362.8|4366.3|4362.3|0
1651627120000|2022-05-04 01:18:40|4363.8|4359.8|4363.8|4359.8|4364.8|4360.8|4363.8|4359.8|3
1651627130000|2022-05-04 01:18:50|4362.8|4358.8|4363.8|4359.8|4363.8|4359.8|4362.8|4358.8|0
1651627140000|2022-05-04 01:19:00|4363.3|4359.3|4363.3|4359.3|4363.3|4359.3|4362.8|4358.8|1
1651627150000|2022-05-04 01:19:10|4364.3|4360.3|4367.3|4363.3|4367.3|4363.3|4364.3|4360.3|2
1651627160000|2022-05-04 01:19:20|4366.8|4362.8|4367.3|4363.3|4367.3|4363.3|4366.8|4362.8|1
1651627170000|2022-05-04 01:19:30|4367.8|4363.8|4369.3|4365.3|4369.8|4365.8|4366.8|4362.8|1
1651627180000|2022-05-04 01:19:40|4369.8|4365.8|4367.3|4363.3|4369.8|4365.8|4367.3|4363.3|7
1651627190000|2022-05-04 01:19:50|4366.8|4362.8|4365.8|4361.8|4366.8|4362.8|4365.8|4361.8|2
1651627200000|2022-05-04 01:20:00|4366.8|4362.8|4365.3|4361.3|4367.3|4363.3|4364.8|4360.8|12
1651627210000|2022-05-04 01:20:10|4364.8|4360.8|4361.3|4357.3|4364.8|4360.8|4361.3|4357.3|4
1651627220000|2022-05-04 01:20:20|4360.8|4356.8|4360.3|4356.3|4360.8|4356.8|4359.8|4355.8|5
1651627230000|2022-05-04 01:20:30|4359.3|4355.3|4357.3|4353.3|4359.3|4355.3|4357.3|4353.3|4
1651627240000|2022-05-04 01:20:40|4357.8|4353.8|4357.3|4353.3|4357.8|4353.8|4356.8|4352.8|5
1651627250000|2022-05-04 01:20:50|4356.8|4352.8|4355.3|4351.3|4356.8|4352.8|4355.3|4351.3|2
1651627260000|2022-05-04 01:21:00|4355.8|4351.8|4355.3|4351.3|4355.8|4351.8|4354.8|4350.8|5
1651627270000|2022-05-04 01:21:10|4354.8|4350.8|4354.3|4350.3|4354.8|4350.8|4354.3|4350.3|1
1651627280000|2022-05-04 01:21:20|4354.8|4350.8|4357.8|4353.8|4357.8|4353.8|4354.8|4350.8|7
1651627290000|2022-05-04 01:21:30|4358.3|4354.3|4355.8|4351.8|4358.8|4354.8|4355.8|4351.8|3
1651627310000|2022-05-04 01:21:50|4355.3|4351.3|4352.8|4348.8|4355.8|4351.8|4352.8|4348.8|0
1651627320000|2022-05-04 01:22:00|4353.3|4349.3|4353.8|4349.8|4354.3|4350.3|4353.3|4349.3|0
1651627330000|2022-05-04 01:22:10|4354.3|4350.3|4353.8|4349.8|4354.3|4350.3|4353.8|4349.8|3
1651627340000|2022-05-04 01:22:20|4353.3|4349.3|4352.8|4348.8|4353.8|4349.8|4352.8|4348.8|1
1651627350000|2022-05-04 01:22:30|4353.3|4349.3|4353.3|4349.3|4353.8|4349.8|4352.8|4348.8|2
1651627360000|2022-05-04 01:22:40|4353.8|4349.8|4353.3|4349.3|4353.8|4349.8|4353.3|4349.3|0
1651627370000|2022-05-04 01:22:50|4354.8|4350.8|4355.3|4351.3|4356.3|4352.3|4354.8|4350.8|1
1651627380000|2022-05-04 01:23:00|4354.8|4350.8|4354.8|4350.8|4355.3|4351.3|4354.8|4350.8|0
1651627390000|2022-05-04 01:23:10|4355.3|4351.3|4356.8|4352.8|4357.3|4353.3|4355.3|4351.3|6
1651627400000|2022-05-04 01:23:20|4356.3|4352.3|4355.3|4351.3|4356.3|4352.3|4354.8|4350.8|0
1651627410000|2022-05-04 01:23:30|4356.3|4352.3|4357.8|4353.8|4358.3|4354.3|4356.3|4352.3|4
1651627420000|2022-05-04 01:23:40|4358.3|4354.3|4358.3|4354.3|4358.3|4354.3|4358.3|4354.3|0
1651627430000|2022-05-04 01:23:50|4358.8|4354.8|4356.8|4352.8|4358.8|4354.8|4356.8|4352.8|1
1651627440000|2022-05-04 01:24:00|4356.3|4352.3|4356.8|4352.8|4357.3|4353.3|4355.3|4351.3|0
1651627450000|2022-05-04 01:24:10|4356.3|4352.3|4356.3|4352.3|4356.8|4352.8|4356.3|4352.3|0
1651627460000|2022-05-04 01:24:20|4356.8|4352.8|4359.3|4355.3|4359.3|4355.3|4356.8|4352.8|2
1651627470000|2022-05-04 01:24:30|4359.8|4355.8|4359.3|4355.3|4359.8|4355.8|4359.3|4355.3|0
1651627480000|2022-05-04 01:24:40|4358.8|4354.8|4359.3|4355.3|4359.3|4355.3|4358.3|4354.3|5
1651627490000|2022-05-04 01:24:50|4359.8|4355.8|4361.3|4357.3|4361.3|4357.3|4359.8|4355.8|0
1651627500000|2022-05-04 01:25:00|4360.8|4356.8|4359.3|4355.3|4360.8|4356.8|4358.8|4354.8|1
1651627510000|2022-05-04 01:25:10|4357.8|4353.8|4356.3|4352.3|4358.3|4354.3|4356.3|4352.3|2
1651627520000|2022-05-04 01:25:20|4356.8|4352.8|4357.3|4353.3|4357.3|4353.3|4356.8|4352.8|2
1651627530000|2022-05-04 01:25:30|4356.8|4352.8|4355.3|4351.3|4356.8|4352.8|4354.8|4350.8|3
1651627540000|2022-05-04 01:25:40|4354.8|4350.8|4357.3|4353.3|4357.3|4353.3|4354.8|4350.8|6
1651627550000|2022-05-04 01:25:50|4356.8|4352.8|4359.3|4355.3|4359.3|4355.3|4356.8|4352.8|4
1651627560000|2022-05-04 01:26:00|4358.8|4354.8|4357.3|4353.3|4358.8|4354.8|4356.8|4352.8|3
1651627570000|2022-05-04 01:26:10|4357.8|4353.8|4357.3|4353.3|4358.3|4354.3|4356.8|4352.8|2
1651627580000|2022-05-04 01:26:20|4356.8|4352.8|4356.8|4352.8|4356.8|4352.8|4356.8|4352.8|0
1651627590000|2022-05-04 01:26:30|4356.3|4352.3|4357.3|4353.3|4357.3|4353.3|4355.8|4351.8|5
1651627600000|2022-05-04 01:26:40|4357.8|4353.8|4357.8|4353.8|4358.3|4354.3|4357.8|4353.8|2
1651627610000|2022-05-04 01:26:50|4358.3|4354.3|4357.3|4353.3|4358.3|4354.3|4357.3|4353.3|0
1651627620000|2022-05-04 01:27:00|4357.8|4353.8|4358.3|4354.3|4358.3|4354.3|4357.8|4353.8|0
1651627630000|2022-05-04 01:27:10|4357.8|4353.8|4357.3|4353.3|4358.3|4354.3|4356.8|4352.8|0
1651627640000|2022-05-04 01:27:20|4357.8|4353.8|4357.3|4353.3|4358.3|4354.3|4356.8|4352.8|0
1651627650000|2022-05-04 01:27:30|4357.8|4353.8|4356.3|4352.3|4357.8|4353.8|4356.3|4352.3|0
1651627660000|2022-05-04 01:27:40|4356.8|4352.8|4357.3|4353.3|4357.3|4353.3|4356.8|4352.8|2
1651627670000|2022-05-04 01:27:50|4356.8|4352.8|4355.8|4351.8|4356.8|4352.8|4354.8|4350.8|3
1651627680000|2022-05-04 01:28:00|4356.3|4352.3|4355.3|4351.3|4356.3|4352.3|4354.8|4350.8|0
1651627690000|2022-05-04 01:28:10|4354.3|4350.3|4353.3|4349.3|4354.3|4350.3|4353.3|4349.3|28
1651627700000|2022-05-04 01:28:20|4353.8|4349.8|4358.3|4354.3|4358.3|4354.3|4353.8|4349.8|2
1651627710000|2022-05-04 01:28:30|4357.8|4353.8|4358.3|4354.3|4358.3|4354.3|4357.8|4353.8|0
1651627720000|2022-05-04 01:28:40|4357.8|4353.8|4357.3|4353.3|4357.8|4353.8|4357.3|4353.3|1
1651627730000|2022-05-04 01:28:50|4357.8|4353.8|4359.3|4355.3|4359.8|4355.8|4357.3|4353.3|2
1651627740000|2022-05-04 01:29:00|4358.8|4354.8|4359.8|4355.8|4359.8|4355.8|4358.3|4354.3|1
1651627750000|2022-05-04 01:29:10|4359.3|4355.3|4359.3|4355.3|4360.8|4356.8|4358.8|4354.8|0
1651627760000|2022-05-04 01:29:20|4359.8|4355.8|4359.8|4355.8|4360.3|4356.3|4359.3|4355.3|2
1651627770000|2022-05-04 01:29:30|4359.3|4355.3|4357.3|4353.3|4359.3|4355.3|4357.3|4353.3|0
1651627780000|2022-05-04 01:29:40|4358.3|4354.3|4358.8|4354.8|4359.3|4355.3|4358.3|4354.3|0
1651627790000|2022-05-04 01:29:50|4358.3|4354.3|4358.8|4354.8|4360.8|4356.8|4358.3|4354.3|0
1651627800000|2022-05-04 01:30:00|4359.8|4355.8|4359.3|4355.3|4375.8|4371.8|4357.3|4353.3|152
1651627810000|2022-05-04 01:30:10|4360.8|4356.8|4348.8|4344.8|4360.8|4356.8|4345.3|4341.3|64
1651627820000|2022-05-04 01:30:20|4352.3|4348.3|4360.3|4356.3|4364.3|4360.3|4351.3|4347.3|92
1651627830000|2022-05-04 01:30:30|4361.3|4357.3|4363.3|4359.3|4368.3|4364.3|4360.3|4356.3|39
1651627840000|2022-05-04 01:30:40|4362.8|4358.8|4362.3|4358.3|4364.8|4360.8|4361.3|4357.3|77
1651627850000|2022-05-04 01:30:50|4361.8|4357.8|4362.8|4358.8|4365.8|4361.8|4360.3|4356.3|26
1651627860000|2022-05-04 01:31:00|4362.3|4358.3|4362.8|4358.8|4365.8|4361.8|4359.3|4355.3|56
1651627870000|2022-05-04 01:31:10|4363.3|4359.3|4359.3|4355.3|4363.3|4359.3|4353.3|4349.3|52
1651627880000|2022-05-04 01:31:20|4359.8|4355.8|4361.3|4357.3|4361.8|4357.8|4356.8|4352.8|28
1651627890000|2022-05-04 01:31:30|4360.8|4356.8|4371.3|4367.3|4371.3|4367.3|4360.3|4356.3|58
1651627900000|2022-05-04 01:31:40|4370.8|4366.8|4374.3|4370.3|4376.3|4372.3|4370.3|4366.3|45
1651627910000|2022-05-04 01:31:50|4373.8|4369.8|4368.3|4364.3|4377.8|4373.8|4368.3|4364.3|58
1651627920000|2022-05-04 01:32:00|4365.8|4361.8|4365.3|4361.3|4370.3|4366.3|4362.3|4358.3|63
1651627930000|2022-05-04 01:32:10|4364.8|4360.8|4384.3|4380.3|4385.8|4381.8|4364.8|4360.8|248
1651627940000|2022-05-04 01:32:20|4382.3|4378.3|4381.8|4377.8|4382.3|4378.3|4376.8|4372.8|83
1651627950000|2022-05-04 01:32:30|4382.3|4378.3|4381.3|4377.3|4383.3|4379.3|4376.3|4372.3|77
1651627960000|2022-05-04 01:32:40|4380.8|4376.8|4382.8|4378.8|4382.8|4378.8|4378.8|4374.8|26
1651627970000|2022-05-04 01:32:50|4383.3|4379.3|4383.8|4379.8|4385.3|4381.3|4381.3|4377.3|12
1651627980000|2022-05-04 01:33:00|4383.3|4379.3|4378.3|4374.3|4384.3|4380.3|4373.8|4369.8|61
1651627990000|2022-05-04 01:33:10|4376.3|4372.3|4376.3|4372.3|4377.3|4373.3|4373.3|4369.3|34
1651628000000|2022-05-04 01:33:20|4376.8|4372.8|4366.3|4362.3|4376.8|4372.8|4366.3|4362.3|36
1651628010000|2022-05-04 01:33:30|4365.8|4361.8|4360.3|4356.3|4366.3|4362.3|4359.3|4355.3|36
1651628020000|2022-05-04 01:33:40|4361.3|4357.3|4362.3|4358.3|4364.3|4360.3|4361.3|4357.3|31
1651628030000|2022-05-04 01:33:50|4361.8|4357.8|4364.8|4360.8|4365.3|4361.3|4361.8|4357.8|39
1651628040000|2022-05-04 01:34:00|4364.3|4360.3|4366.3|4362.3|4368.8|4364.8|4363.8|4359.8|29
1651628050000|2022-05-04 01:34:10|4365.8|4361.8|4366.3|4362.3|4366.3|4362.3|4363.3|4359.3|24
1651628060000|2022-05-04 01:34:20|4363.8|4359.8|4364.3|4360.3|4364.8|4360.8|4362.3|4358.3|27
1651628070000|2022-05-04 01:34:30|4363.8|4359.8|4359.3|4355.3|4364.3|4360.3|4359.3|4355.3|29
1651628080000|2022-05-04 01:34:40|4359.8|4355.8|4362.8|4358.8|4364.3|4360.3|4359.8|4355.8|17
1651628090000|2022-05-04 01:34:50|4362.3|4358.3|4361.3|4357.3|4363.8|4359.8|4359.8|4355.8|41
1651628100000|2022-05-04 01:35:00|4361.8|4357.8|4360.3|4356.3|4366.3|4362.3|4360.3|4356.3|35
1651628110000|2022-05-04 01:35:10|4359.8|4355.8|4360.3|4356.3|4360.8|4356.8|4355.3|4351.3|55
1651628120000|2022-05-04 01:35:20|4359.8|4355.8|4358.3|4354.3|4360.3|4356.3|4356.3|4352.3|27
1651628130000|2022-05-04 01:35:30|4357.8|4353.8|4350.3|4346.3|4357.8|4353.8|4349.8|4345.8|50
1651628140000|2022-05-04 01:35:40|4349.8|4345.8|4349.8|4345.8|4350.8|4346.8|4347.8|4343.8|27
1651628150000|2022-05-04 01:35:50|4350.3|4346.3|4347.8|4343.8|4350.8|4346.8|4346.8|4342.8|36
1651628160000|2022-05-04 01:36:00|4349.8|4345.8|4358.3|4354.3|4358.3|4354.3|4348.8|4344.8|53
1651628170000|2022-05-04 01:36:10|4357.8|4353.8|4361.3|4357.3|4362.3|4358.3|4357.3|4353.3|86
1651628180000|2022-05-04 01:36:20|4359.8|4355.8|4357.8|4353.8|4360.8|4356.8|4357.3|4353.3|28
1651628190000|2022-05-04 01:36:30|4357.3|4353.3|4359.3|4355.3|4359.8|4355.8|4356.3|4352.3|16
1651628200000|2022-05-04 01:36:40|4358.3|4354.3|4355.8|4351.8|4358.8|4354.8|4355.8|4351.8|38
1651628210000|2022-05-04 01:36:50|4355.3|4351.3|4355.8|4351.8|4356.8|4352.8|4352.3|4348.3|41
1651628220000|2022-05-04 01:37:00|4356.3|4352.3|4352.3|4348.3|4356.8|4352.8|4352.3|4348.3|22
1651628230000|2022-05-04 01:37:10|4354.3|4350.3|4356.8|4352.8|4358.8|4354.8|4353.3|4349.3|30
1651628240000|2022-05-04 01:37:20|4355.8|4351.8|4362.8|4358.8|4362.8|4358.8|4354.3|4350.3|32
1651628250000|2022-05-04 01:37:30|4362.3|4358.3|4364.8|4360.8|4365.8|4361.8|4361.3|4357.3|23
1651628260000|2022-05-04 01:37:40|4363.8|4359.8|4367.3|4363.3|4368.3|4364.3|4363.8|4359.8|17
1651628270000|2022-05-04 01:37:50|4366.3|4362.3|4365.3|4361.3|4366.3|4362.3|4363.3|4359.3|11
1651628280000|2022-05-04 01:38:00|4362.3|4358.3|4354.3|4350.3|4363.3|4359.3|4352.8|4348.8|55
1651628290000|2022-05-04 01:38:10|4353.8|4349.8|4350.8|4346.8|4353.8|4349.8|4349.8|4345.8|22
1651628300000|2022-05-04 01:38:20|4349.8|4345.8|4351.8|4347.8|4352.3|4348.3|4348.8|4344.8|19
1651628310000|2022-05-04 01:38:30|4351.3|4347.3|4355.3|4351.3|4356.8|4352.8|4351.3|4347.3|29
1651628320000|2022-05-04 01:38:40|4354.8|4350.8|4353.3|4349.3|4354.8|4350.8|4351.3|4347.3|5
1651628330000|2022-05-04 01:38:50|4351.3|4347.3|4351.3|4347.3|4353.8|4349.8|4350.3|4346.3|32
1651628340000|2022-05-04 01:39:00|4351.8|4347.8|4350.3|4346.3|4353.3|4349.3|4348.8|4344.8|18
1651628350000|2022-05-04 01:39:10|4349.8|4345.8|4348.8|4344.8|4351.3|4347.3|4347.8|4343.8|18
1651628360000|2022-05-04 01:39:20|4349.3|4345.3|4345.3|4341.3|4349.3|4345.3|4345.3|4341.3|18
1651628370000|2022-05-04 01:39:30|4345.8|4341.8|4346.3|4342.3|4346.8|4342.8|4344.3|4340.3|42
1651628380000|2022-05-04 01:39:40|4346.8|4342.8|4340.8|4336.8|4346.8|4342.8|4339.3|4335.3|38
1651628390000|2022-05-04 01:39:50|4341.3|4337.3|4347.3|4343.3|4347.3|4343.3|4340.8|4336.8|38
1651628400000|2022-05-04 01:40:00|4347.8|4343.8|4344.8|4340.8|4350.3|4346.3|4343.8|4339.8|26
1651628410000|2022-05-04 01:40:10|4345.3|4341.3|4346.3|4342.3|4348.3|4344.3|4344.3|4340.3|13
1651628420000|2022-05-04 01:40:20|4345.8|4341.8|4346.3|4342.3|4348.3|4344.3|4344.3|4340.3|3
1651628430000|2022-05-04 01:40:30|4346.8|4342.8|4348.3|4344.3|4348.3|4344.3|4346.3|4342.3|6
1651628440000|2022-05-04 01:40:40|4347.8|4343.8|4347.3|4343.3|4348.8|4344.8|4345.3|4341.3|15
1651628450000|2022-05-04 01:40:50|4347.8|4343.8|4347.3|4343.3|4348.8|4344.8|4345.8|4341.8|6
1651628460000|2022-05-04 01:41:00|4346.8|4342.8|4345.3|4341.3|4349.3|4345.3|4345.3|4341.3|11
1651628470000|2022-05-04 01:41:10|4345.8|4341.8|4345.3|4341.3|4347.3|4343.3|4345.3|4341.3|11
1651628480000|2022-05-04 01:41:20|4344.8|4340.8|4344.3|4340.3|4345.3|4341.3|4342.8|4338.8|30
1651628490000|2022-05-04 01:41:30|4344.8|4340.8|4347.8|4343.8|4348.8|4344.8|4344.8|4340.8|20
1651628500000|2022-05-04 01:41:40|4347.3|4343.3|4350.3|4346.3|4350.3|4346.3|4347.3|4343.3|22
1651628510000|2022-05-04 01:41:50|4350.8|4346.8|4354.3|4350.3|4355.3|4351.3|4349.8|4345.8|22
1651628520000|2022-05-04 01:42:00|4354.8|4350.8|4355.3|4351.3|4355.8|4351.8|4354.3|4350.3|8
1651628530000|2022-05-04 01:42:10|4354.8|4350.8|4352.8|4348.8|4354.8|4350.8|4352.8|4348.8|24
1651628540000|2022-05-04 01:42:20|4353.8|4349.8|4354.3|4350.3|4357.8|4353.8|4353.8|4349.8|20
1651628550000|2022-05-04 01:42:30|4354.8|4350.8|4355.8|4351.8|4355.8|4351.8|4353.8|4349.8|14
1651628560000|2022-05-04 01:42:40|4355.3|4351.3|4353.3|4349.3|4355.3|4351.3|4351.3|4347.3|13
1651628570000|2022-05-04 01:42:50|4353.8|4349.8|4354.8|4350.8|4354.8|4350.8|4353.3|4349.3|10
1651628580000|2022-05-04 01:43:00|4354.3|4350.3|4352.8|4348.8|4356.3|4352.3|4352.8|4348.8|9
1651628590000|2022-05-04 01:43:10|4353.3|4349.3|4353.8|4349.8|4353.8|4349.8|4350.8|4346.8|10
1651628600000|2022-05-04 01:43:20|4351.8|4347.8|4352.8|4348.8|4352.8|4348.8|4350.8|4346.8|27
1651628610000|2022-05-04 01:43:30|4353.3|4349.3|4357.3|4353.3|4357.8|4353.8|4353.3|4349.3|15
1651628620000|2022-05-04 01:43:40|4356.8|4352.8|4353.3|4349.3|4356.8|4352.8|4353.3|4349.3|20
1651628630000|2022-05-04 01:43:50|4352.8|4348.8|4351.3|4347.3|4352.8|4348.8|4347.8|4343.8|38
1651628640000|2022-05-04 01:44:00|4350.8|4346.8|4348.8|4344.8|4350.8|4346.8|4347.3|4343.3|20
1651628650000|2022-05-04 01:44:10|4349.3|4345.3|4350.3|4346.3|4350.8|4346.8|4347.8|4343.8|10
1651628660000|2022-05-04 01:44:20|4350.8|4346.8|4354.8|4350.8|4354.8|4350.8|4350.8|4346.8|15
1651628670000|2022-05-04 01:44:30|4353.8|4349.8|4352.8|4348.8|4353.8|4349.8|4351.3|4347.3|7
1651628680000|2022-05-04 01:44:40|4352.3|4348.3|4353.3|4349.3|4353.3|4349.3|4351.3|4347.3|9
1651628690000|2022-05-04 01:44:50|4352.8|4348.8|4355.3|4351.3|4355.3|4351.3|4352.3|4348.3|14
1651628700000|2022-05-04 01:45:00|4354.8|4350.8|4354.8|4350.8|4361.8|4357.8|4354.8|4350.8|67
1651628710000|2022-05-04 01:45:10|4353.8|4349.8|4355.3|4351.3|4355.3|4351.3|4351.8|4347.8|28
1651628720000|2022-05-04 01:45:20|4355.8|4351.8|4356.3|4352.3|4356.3|4352.3|4353.8|4349.8|7
1651628730000|2022-05-04 01:45:30|4355.8|4351.8|4353.3|4349.3|4356.8|4352.8|4353.3|4349.3|47
1651628740000|2022-05-04 01:45:40|4352.8|4348.8|4355.3|4351.3|4356.3|4352.3|4352.8|4348.8|7
1651628750000|2022-05-04 01:45:50|4355.8|4351.8|4349.3|4345.3|4356.3|4352.3|4347.8|4343.8|142
1651628760000|2022-05-04 01:46:00|4347.8|4343.8|4341.3|4337.3|4348.3|4344.3|4340.3|4336.3|176
1651628770000|2022-05-04 01:46:10|4342.3|4338.3|4338.3|4334.3|4342.8|4338.8|4337.8|4333.8|22
1651628780000|2022-05-04 01:46:20|4337.8|4333.8|4338.3|4334.3|4339.8|4335.8|4337.8|4333.8|12
1651628790000|2022-05-04 01:46:30|4338.8|4334.8|4339.3|4335.3|4341.3|4337.3|4338.3|4334.3|4
1651628800000|2022-05-04 01:46:40|4339.8|4335.8|4340.8|4336.8|4341.8|4337.8|4339.3|4335.3|11
1651628810000|2022-05-04 01:46:50|4339.8|4335.8|4338.8|4334.8|4340.8|4336.8|4338.3|4334.3|16
1651628820000|2022-05-04 01:47:00|4338.3|4334.3|4336.3|4332.3|4338.3|4334.3|4335.8|4331.8|18
1651628830000|2022-05-04 01:47:10|4336.8|4332.8|4336.8|4332.8|4337.3|4333.3|4334.8|4330.8|3
1651628840000|2022-05-04 01:47:20|4336.3|4332.3|4337.3|4333.3|4338.8|4334.8|4336.3|4332.3|4
1651628850000|2022-05-04 01:47:30|4337.8|4333.8|4334.8|4330.8|4337.8|4333.8|4333.8|4329.8|1
1651628860000|2022-05-04 01:47:40|4334.3|4330.3|4334.8|4330.8|4336.8|4332.8|4334.3|4330.3|3
1651628870000|2022-05-04 01:47:50|4333.8|4329.8|4333.3|4329.3|4334.3|4330.3|4332.3|4328.3|16
1651628880000|2022-05-04 01:48:00|4333.8|4329.8|4334.8|4330.8|4334.8|4330.8|4332.8|4328.8|12
1651628890000|2022-05-04 01:48:10|4334.3|4330.3|4334.3|4330.3|4336.8|4332.8|4333.3|4329.3|12
1651628900000|2022-05-04 01:48:20|4335.3|4331.3|4334.3|4330.3|4335.3|4331.3|4333.3|4329.3|2
1651628910000|2022-05-04 01:48:30|4335.3|4331.3|4334.3|4330.3|4337.3|4333.3|4334.3|4330.3|13
1651628920000|2022-05-04 01:48:40|4334.8|4330.8|4334.8|4330.8|4335.8|4331.8|4334.3|4330.3|9
1651628930000|2022-05-04 01:48:50|4334.3|4330.3|4330.3|4326.3|4335.3|4331.3|4329.8|4325.8|16
1651628940000|2022-05-04 01:49:00|4329.8|4325.8|4328.3|4324.3|4330.3|4326.3|4327.8|4323.8|21
1651628950000|2022-05-04 01:49:10|4327.8|4323.8|4322.3|4318.3|4327.8|4323.8|4322.3|4318.3|32
1651628960000|2022-05-04 01:49:20|4321.8|4317.8|4323.3|4319.3|4324.8|4320.8|4321.3|4317.3|17
1651628970000|2022-05-04 01:49:30|4323.8|4319.8|4326.8|4322.8|4330.8|4326.8|4323.3|4319.3|30
1651628980000|2022-05-04 01:49:40|4326.3|4322.3|4325.3|4321.3|4326.8|4322.8|4324.3|4320.3|29
1651628990000|2022-05-04 01:49:50|4325.8|4321.8|4328.3|4324.3|4328.8|4324.8|4325.8|4321.8|25
1651629000000|2022-05-04 01:50:00|4327.8|4323.8|4321.3|4317.3|4329.3|4325.3|4321.3|4317.3|29
1651629010000|2022-05-04 01:50:10|4320.8|4316.8|4322.8|4318.8|4324.8|4320.8|4320.8|4316.8|5
1651629020000|2022-05-04 01:50:20|4322.3|4318.3|4324.3|4320.3|4326.3|4322.3|4321.8|4317.8|12
1651629030000|2022-05-04 01:50:30|4323.8|4319.8|4320.3|4316.3|4325.3|4321.3|4319.8|4315.8|29
1651629040000|2022-05-04 01:50:40|4319.3|4315.3|4317.8|4313.8|4319.3|4315.3|4317.8|4313.8|22
1651629050000|2022-05-04 01:50:50|4317.3|4313.3|4319.3|4315.3|4320.3|4316.3|4317.3|4313.3|36
1651629060000|2022-05-04 01:51:00|4320.3|4316.3|4321.3|4317.3|4321.3|4317.3|4318.8|4314.8|23
1651629070000|2022-05-04 01:51:10|4320.3|4316.3|4319.3|4315.3|4321.3|4317.3|4318.8|4314.8|2
1651629080000|2022-05-04 01:51:20|4319.8|4315.8|4321.8|4317.8|4323.3|4319.3|4319.8|4315.8|11
1651629090000|2022-05-04 01:51:30|4319.3|4315.3|4317.8|4313.8|4320.3|4316.3|4316.8|4312.8|21
1651629100000|2022-05-04 01:51:40|4317.3|4313.3|4314.8|4310.8|4317.8|4313.8|4314.8|4310.8|15
1651629110000|2022-05-04 01:51:50|4314.3|4310.3|4313.3|4309.3|4314.8|4310.8|4312.3|4308.3|16
1651629120000|2022-05-04 01:52:00|4312.8|4308.8|4312.3|4308.3|4314.8|4310.8|4311.3|4307.3|24
1651629130000|2022-05-04 01:52:10|4312.8|4308.8|4309.8|4305.8|4312.8|4308.8|4308.3|4304.3|49
1651629140000|2022-05-04 01:52:20|4310.3|4306.3|4315.3|4311.3|4316.8|4312.8|4309.8|4305.8|75
1651629150000|2022-05-04 01:52:30|4315.8|4311.8|4313.8|4309.8|4316.3|4312.3|4313.3|4309.3|20
1651629160000|2022-05-04 01:52:40|4314.8|4310.8|4314.8|4310.8|4315.8|4311.8|4314.3|4310.3|20
1651629170000|2022-05-04 01:52:50|4313.3|4309.3|4315.3|4311.3|4316.8|4312.8|4312.8|4308.8|18
1651629180000|2022-05-04 01:53:00|4315.8|4311.8|4313.8|4309.8|4317.3|4313.3|4313.3|4309.3|22
1651629190000|2022-05-04 01:53:10|4313.3|4309.3|4316.3|4312.3|4316.8|4312.8|4313.3|4309.3|4
1651629200000|2022-05-04 01:53:20|4316.8|4312.8|4317.3|4313.3|4317.3|4313.3|4315.8|4311.8|12
1651629210000|2022-05-04 01:53:30|4316.8|4312.8|4322.3|4318.3|4322.8|4318.8|4316.3|4312.3|25
1651629220000|2022-05-04 01:53:40|4323.3|4319.3|4325.8|4321.8|4328.8|4324.8|4322.8|4318.8|30
1651629230000|2022-05-04 01:53:50|4325.3|4321.3|4315.8|4311.8|4325.3|4321.3|4315.8|4311.8|58
1651629240000|2022-05-04 01:54:00|4315.3|4311.3|4316.8|4312.8|4317.8|4313.8|4314.3|4310.3|10
1651629250000|2022-05-04 01:54:10|4317.3|4313.3|4321.3|4317.3|4321.3|4317.3|4315.8|4311.8|20
1651629260000|2022-05-04 01:54:20|4320.8|4316.8|4323.3|4319.3|4323.3|4319.3|4319.8|4315.8|6
1651629270000|2022-05-04 01:54:30|4323.8|4319.8|4323.3|4319.3|4324.8|4320.8|4323.3|4319.3|7
1651629280000|2022-05-04 01:54:40|4323.8|4319.8|4325.3|4321.3|4326.8|4322.8|4322.8|4318.8|15
1651629290000|2022-05-04 01:54:50|4325.8|4321.8|4328.3|4324.3|4328.3|4324.3|4325.3|4321.3|10
1651629300000|2022-05-04 01:55:00|4327.8|4323.8|4329.8|4325.8|4329.8|4325.8|4327.3|4323.3|2
1651629310000|2022-05-04 01:55:10|4330.3|4326.3|4330.8|4326.8|4331.3|4327.3|4330.3|4326.3|33
1651629320000|2022-05-04 01:55:20|4331.3|4327.3|4336.3|4332.3|4336.3|4332.3|4330.3|4326.3|16
1651629330000|2022-05-04 01:55:30|4335.8|4331.8|4333.8|4329.8|4336.3|4332.3|4333.3|4329.3|35
1651629340000|2022-05-04 01:55:40|4333.3|4329.3|4331.3|4327.3|4333.8|4329.8|4328.8|4324.8|27
1651629350000|2022-05-04 01:55:50|4331.8|4327.8|4329.3|4325.3|4332.3|4328.3|4328.8|4324.8|4
1651629360000|2022-05-04 01:56:00|4329.8|4325.8|4331.3|4327.3|4331.3|4327.3|4327.8|4323.8|19
1651629370000|2022-05-04 01:56:10|4331.8|4327.8|4330.8|4326.8|4332.3|4328.3|4329.8|4325.8|2
1651629380000|2022-05-04 01:56:20|4331.3|4327.3|4327.3|4323.3|4331.3|4327.3|4326.8|4322.8|8
1651629390000|2022-05-04 01:56:30|4326.8|4322.8|4327.8|4323.8|4327.8|4323.8|4325.3|4321.3|12
1651629400000|2022-05-04 01:56:40|4328.3|4324.3|4329.3|4325.3|4330.8|4326.8|4327.3|4323.3|7
1651629410000|2022-05-04 01:56:50|4328.8|4324.8|4326.8|4322.8|4328.8|4324.8|4326.8|4322.8|7
1651629420000|2022-05-04 01:57:00|4326.3|4322.3|4325.3|4321.3|4326.8|4322.8|4323.3|4319.3|12
1651629430000|2022-05-04 01:57:10|4325.8|4321.8|4329.3|4325.3|4329.8|4325.8|4325.3|4321.3|54
1651629440000|2022-05-04 01:57:20|4329.8|4325.8|4327.3|4323.3|4330.8|4326.8|4326.8|4322.8|17
1651629450000|2022-05-04 01:57:30|4326.8|4322.8|4328.3|4324.3|4328.8|4324.8|4326.8|4322.8|8
1651629460000|2022-05-04 01:57:40|4328.8|4324.8|4329.3|4325.3|4329.8|4325.8|4326.3|4322.3|8
1651629470000|2022-05-04 01:57:50|4328.8|4324.8|4329.8|4325.8|4330.8|4326.8|4328.8|4324.8|3
1651629480000|2022-05-04 01:58:00|4330.3|4326.3|4331.3|4327.3|4333.8|4329.8|4330.3|4326.3|6
1651629490000|2022-05-04 01:58:10|4331.8|4327.8|4334.8|4330.8|4336.8|4332.8|4331.3|4327.3|9
1651629500000|2022-05-04 01:58:20|4334.3|4330.3|4335.8|4331.8|4335.8|4331.8|4333.3|4329.3|0
1651629510000|2022-05-04 01:58:30|4336.3|4332.3|4332.3|4328.3|4336.8|4332.8|4330.8|4326.8|33
1651629520000|2022-05-04 01:58:40|4332.8|4328.8|4333.8|4329.8|4334.3|4330.3|4332.8|4328.8|11
1651629530000|2022-05-04 01:58:50|4334.3|4330.3|4334.3|4330.3|4335.3|4331.3|4332.8|4328.8|5
1651629540000|2022-05-04 01:59:00|4334.8|4330.8|4337.3|4333.3|4337.3|4333.3|4334.3|4330.3|12
1651629550000|2022-05-04 01:59:10|4337.8|4333.8|4342.8|4338.8|4343.3|4339.3|4337.8|4333.8|27
1651629560000|2022-05-04 01:59:20|4343.3|4339.3|4347.8|4343.8|4348.3|4344.3|4343.3|4339.3|41
1651629570000|2022-05-04 01:59:30|4348.3|4344.3|4348.3|4344.3|4348.8|4344.8|4347.8|4343.8|17
1651629580000|2022-05-04 01:59:40|4348.8|4344.8|4347.3|4343.3|4348.8|4344.8|4345.3|4341.3|11
1651629590000|2022-05-04 01:59:50|4346.8|4342.8|4345.8|4341.8|4346.8|4342.8|4345.3|4341.3|10
1651629600000|2022-05-04 02:00:00|4345.3|4341.3|4344.8|4340.8|4346.8|4342.8|4344.8|4340.8|24
1651629610000|2022-05-04 02:00:10|4343.3|4339.3|4341.8|4337.8|4343.3|4339.3|4340.8|4336.8|10
1651629620000|2022-05-04 02:00:20|4341.3|4337.3|4343.3|4339.3|4343.8|4339.8|4341.3|4337.3|12
1651629630000|2022-05-04 02:00:30|4343.8|4339.8|4343.8|4339.8|4345.3|4341.3|4342.8|4338.8|23
1651629640000|2022-05-04 02:00:40|4343.3|4339.3|4344.3|4340.3|4344.8|4340.8|4342.8|4338.8|10
1651629650000|2022-05-04 02:00:50|4344.8|4340.8|4345.3|4341.3|4345.3|4341.3|4344.3|4340.3|6
1651629660000|2022-05-04 02:01:00|4344.8|4340.8|4346.8|4342.8|4346.8|4342.8|4344.3|4340.3|6
1651629670000|2022-05-04 02:01:10|4347.8|4343.8|4348.8|4344.8|4353.3|4349.3|4347.3|4343.3|42
1651629680000|2022-05-04 02:01:20|4348.3|4344.3|4349.8|4345.8|4352.3|4348.3|4348.3|4344.3|15
1651629690000|2022-05-04 02:01:30|4348.8|4344.8|4349.8|4345.8|4350.8|4346.8|4348.8|4344.8|15
1651629700000|2022-05-04 02:01:40|4348.8|4344.8|4350.3|4346.3|4350.8|4346.8|4348.8|4344.8|10
1651629710000|2022-05-04 02:01:50|4349.8|4345.8|4350.8|4346.8|4351.3|4347.3|4349.8|4345.8|10
1651629720000|2022-05-04 02:02:00|4351.3|4347.3|4349.8|4345.8|4351.3|4347.3|4348.8|4344.8|6
1651629730000|2022-05-04 02:02:10|4350.3|4346.3|4350.3|4346.3|4351.3|4347.3|4349.8|4345.8|16
1651629740000|2022-05-04 02:02:20|4350.8|4346.8|4353.8|4349.8|4353.8|4349.8|4350.8|4346.8|12
1651629750000|2022-05-04 02:02:30|4353.3|4349.3|4356.3|4352.3|4356.8|4352.8|4353.3|4349.3|14
1651629760000|2022-05-04 02:02:40|4355.8|4351.8|4353.3|4349.3|4356.3|4352.3|4353.3|4349.3|35
1651629770000|2022-05-04 02:02:50|4353.8|4349.8|4354.3|4350.3|4354.3|4350.3|4352.8|4348.8|27
1651629780000|2022-05-04 02:03:00|4353.8|4349.8|4355.3|4351.3|4356.8|4352.8|4353.8|4349.8|16
1651629790000|2022-05-04 02:03:10|4355.8|4351.8|4354.3|4350.3|4356.3|4352.3|4352.8|4348.8|10
1651629800000|2022-05-04 02:03:20|4354.8|4350.8|4353.8|4349.8|4355.3|4351.3|4353.3|4349.3|170
1651629810000|2022-05-04 02:03:30|4353.3|4349.3|4349.3|4345.3|4353.3|4349.3|4348.8|4344.8|42
1651629820000|2022-05-04 02:03:40|4349.8|4345.8|4348.3|4344.3|4350.8|4346.8|4348.3|4344.3|24
1651629830000|2022-05-04 02:03:50|4348.8|4344.8|4348.3|4344.3|4349.3|4345.3|4347.3|4343.3|13
1651629840000|2022-05-04 02:04:00|4348.8|4344.8|4349.3|4345.3|4350.3|4346.3|4347.8|4343.8|1
1651629850000|2022-05-04 02:04:10|4348.8|4344.8|4348.8|4344.8|4349.3|4345.3|4347.8|4343.8|23
1651629860000|2022-05-04 02:04:20|4348.3|4344.3|4346.3|4342.3|4348.3|4344.3|4344.8|4340.8|11
1651629870000|2022-05-04 02:04:30|4345.8|4341.8|4346.3|4342.3|4347.8|4343.8|4345.8|4341.8|2
1651629880000|2022-05-04 02:04:40|4345.3|4341.3|4345.8|4341.8|4345.8|4341.8|4344.3|4340.3|4
1651629890000|2022-05-04 02:04:50|4345.3|4341.3|4343.8|4339.8|4345.8|4341.8|4343.3|4339.3|8
1651629900000|2022-05-04 02:05:00|4344.8|4340.8|4342.3|4338.3|4344.8|4340.8|4341.8|4337.8|25
1651629910000|2022-05-04 02:05:10|4341.8|4337.8|4342.8|4338.8|4342.8|4338.8|4341.8|4337.8|10
1651629920000|2022-05-04 02:05:20|4342.3|4338.3|4343.8|4339.8|4343.8|4339.8|4341.8|4337.8|9
1651629930000|2022-05-04 02:05:30|4343.3|4339.3|4341.8|4337.8|4345.3|4341.3|4341.8|4337.8|18
1651629940000|2022-05-04 02:05:40|4342.3|4338.3|4341.3|4337.3|4342.8|4338.8|4341.3|4337.3|8
1651629950000|2022-05-04 02:05:50|4340.8|4336.8|4338.3|4334.3|4340.8|4336.8|4338.3|4334.3|15
1651629960000|2022-05-04 02:06:00|4338.8|4334.8|4332.3|4328.3|4338.8|4334.8|4332.3|4328.3|21
1651629970000|2022-05-04 02:06:10|4331.8|4327.8|4337.3|4333.3|4337.3|4333.3|4331.3|4327.3|50
1651629980000|2022-05-04 02:06:20|4337.8|4333.8|4338.3|4334.3|4338.8|4334.8|4336.8|4332.8|20
1651629990000|2022-05-04 02:06:30|4338.8|4334.8|4340.3|4336.3|4341.3|4337.3|4338.3|4334.3|14
1651630000000|2022-05-04 02:06:40|4340.8|4336.8|4338.8|4334.8|4342.3|4338.3|4338.8|4334.8|4
1651630010000|2022-05-04 02:06:50|4338.3|4334.3|4338.8|4334.8|4338.8|4334.8|4337.3|4333.3|4
1651630020000|2022-05-04 02:07:00|4339.3|4335.3|4338.3|4334.3|4340.3|4336.3|4338.3|4334.3|9
1651630030000|2022-05-04 02:07:10|4336.8|4332.8|4335.8|4331.8|4336.8|4332.8|4334.8|4330.8|7
1651630040000|2022-05-04 02:07:20|4336.3|4332.3|4338.3|4334.3|4338.3|4334.3|4336.3|4332.3|2
1651630050000|2022-05-04 02:07:30|4337.3|4333.3|4335.3|4331.3|4337.3|4333.3|4335.3|4331.3|4
1651630060000|2022-05-04 02:07:40|4334.8|4330.8|4334.3|4330.3|4334.8|4330.8|4332.3|4328.3|3
1651630070000|2022-05-04 02:07:50|4334.8|4330.8|4336.8|4332.8|4337.3|4333.3|4334.8|4330.8|5
1651630080000|2022-05-04 02:08:00|4336.3|4332.3|4335.3|4331.3|4336.3|4332.3|4334.3|4330.3|4
1651630090000|2022-05-04 02:08:10|4336.3|4332.3|4336.3|4332.3|4336.8|4332.8|4334.3|4330.3|5
1651630100000|2022-05-04 02:08:20|4336.8|4332.8|4332.3|4328.3|4336.8|4332.8|4332.3|4328.3|2
1651630110000|2022-05-04 02:08:30|4332.8|4328.8|4332.3|4328.3|4333.3|4329.3|4332.3|4328.3|0
1651630120000|2022-05-04 02:08:40|4332.8|4328.8|4333.3|4329.3|4334.3|4330.3|4332.8|4328.8|0
1651630130000|2022-05-04 02:08:50|4332.8|4328.8|4330.3|4326.3|4332.8|4328.8|4330.3|4326.3|8
1651630140000|2022-05-04 02:09:00|4330.8|4326.8|4330.3|4326.3|4331.3|4327.3|4330.3|4326.3|1
1651630150000|2022-05-04 02:09:10|4329.8|4325.8|4330.3|4326.3|4331.3|4327.3|4329.8|4325.8|2
1651630160000|2022-05-04 02:09:20|4330.8|4326.8|4333.3|4329.3|4333.3|4329.3|4330.8|4326.8|9
1651630170000|2022-05-04 02:09:30|4333.8|4329.8|4335.3|4331.3|4335.3|4331.3|4332.3|4328.3|11
1651630180000|2022-05-04 02:09:40|4334.8|4330.8|4332.3|4328.3|4334.8|4330.8|4331.3|4327.3|3
1651630190000|2022-05-04 02:09:50|4331.8|4327.8|4333.3|4329.3|4333.8|4329.8|4330.8|4326.8|5
1651630200000|2022-05-04 02:10:00|4333.8|4329.8|4334.3|4330.3|4335.8|4331.8|4333.3|4329.3|3
1651630210000|2022-05-04 02:10:10|4333.8|4329.8|4333.3|4329.3|4334.3|4330.3|4332.8|4328.8|0
1651630220000|2022-05-04 02:10:20|4332.3|4328.3|4334.3|4330.3|4334.8|4330.8|4332.3|4328.3|11
1651630230000|2022-05-04 02:10:30|4334.8|4330.8|4329.8|4325.8|4334.8|4330.8|4329.8|4325.8|7
1651630240000|2022-05-04 02:10:40|4330.3|4326.3|4329.3|4325.3|4330.3|4326.3|4328.8|4324.8|5
1651630250000|2022-05-04 02:10:50|4329.8|4325.8|4329.3|4325.3|4330.3|4326.3|4328.3|4324.3|3
1651630260000|2022-05-04 02:11:00|4330.3|4326.3|4331.3|4327.3|4331.3|4327.3|4330.3|4326.3|5
1651630270000|2022-05-04 02:11:10|4330.8|4326.8|4329.3|4325.3|4332.3|4328.3|4328.8|4324.8|11
1651630280000|2022-05-04 02:11:20|4329.8|4325.8|4331.3|4327.3|4331.3|4327.3|4329.8|4325.8|2
1651630290000|2022-05-04 02:11:30|4330.8|4326.8|4331.3|4327.3|4333.3|4329.3|4330.8|4326.8|3
1651630300000|2022-05-04 02:11:40|4331.8|4327.8|4329.3|4325.3|4332.3|4328.3|4329.3|4325.3|6
1651630310000|2022-05-04 02:11:50|4328.8|4324.8|4329.3|4325.3|4329.3|4325.3|4328.8|4324.8|2
1651630320000|2022-05-04 02:12:00|4329.8|4325.8|4331.3|4327.3|4331.3|4327.3|4327.8|4323.8|5
1651630330000|2022-05-04 02:12:10|4330.8|4326.8|4330.3|4326.3|4332.8|4328.8|4330.3|4326.3|9
1651630340000|2022-05-04 02:12:20|4329.8|4325.8|4329.3|4325.3|4329.8|4325.8|4328.8|4324.8|1
1651630350000|2022-05-04 02:12:30|4328.8|4324.8|4328.3|4324.3|4329.8|4325.8|4328.3|4324.3|2
1651630360000|2022-05-04 02:12:40|4328.8|4324.8|4327.3|4323.3|4328.8|4324.8|4326.8|4322.8|3
1651630370000|2022-05-04 02:12:50|4327.8|4323.8|4326.8|4322.8|4328.3|4324.3|4325.8|4321.8|9
1651630380000|2022-05-04 02:13:00|4327.3|4323.3|4325.8|4321.8|4327.8|4323.8|4325.3|4321.3|7
1651630390000|2022-05-04 02:13:10|4326.3|4322.3|4325.8|4321.8|4326.8|4322.8|4325.3|4321.3|0
1651630400000|2022-05-04 02:13:20|4325.3|4321.3|4322.3|4318.3|4325.3|4321.3|4322.3|4318.3|9
1651630410000|2022-05-04 02:13:30|4322.8|4318.8|4318.3|4314.3|4323.3|4319.3|4318.3|4314.3|4
1651630420000|2022-05-04 02:13:40|4319.3|4315.3|4318.3|4314.3|4320.3|4316.3|4318.3|4314.3|7
1651630430000|2022-05-04 02:13:50|4318.8|4314.8|4318.3|4314.3|4318.8|4314.8|4318.3|4314.3|0
1651630440000|2022-05-04 02:14:00|4317.8|4313.8|4319.3|4315.3|4320.8|4316.8|4317.8|4313.8|17
1651630450000|2022-05-04 02:14:10|4318.8|4314.8|4320.8|4316.8|4321.3|4317.3|4318.3|4314.3|4
1651630460000|2022-05-04 02:14:20|4321.3|4317.3|4321.3|4317.3|4321.8|4317.8|4320.8|4316.8|4
1651630470000|2022-05-04 02:14:30|4320.8|4316.8|4320.3|4316.3|4320.8|4316.8|4320.3|4316.3|1
1651630480000|2022-05-04 02:14:40|4319.8|4315.8|4323.8|4319.8|4324.3|4320.3|4319.8|4315.8|10
1651630490000|2022-05-04 02:14:50|4323.3|4319.3|4324.3|4320.3|4326.3|4322.3|4323.3|4319.3|2
1651630500000|2022-05-04 02:15:00|4324.8|4320.8|4322.3|4318.3|4324.8|4320.8|4321.8|4317.8|1
1651630510000|2022-05-04 02:15:10|4322.8|4318.8|4323.8|4319.8|4325.8|4321.8|4322.8|4318.8|7
1651630520000|2022-05-04 02:15:20|4323.3|4319.3|4318.8|4314.8|4323.8|4319.8|4318.8|4314.8|11
1651630530000|2022-05-04 02:15:30|4319.3|4315.3|4323.3|4319.3|4323.3|4319.3|4319.3|4315.3|8
1651630540000|2022-05-04 02:15:40|4322.8|4318.8|4322.8|4318.8|4323.3|4319.3|4320.3|4316.3|0
1651630550000|2022-05-04 02:15:50|4322.3|4318.3|4325.3|4321.3|4325.3|4321.3|4322.3|4318.3|0
1651630560000|2022-05-04 02:16:00|4325.8|4321.8|4324.8|4320.8|4326.3|4322.3|4323.8|4319.8|7
1651630570000|2022-05-04 02:16:10|4324.3|4320.3|4326.8|4322.8|4326.8|4322.8|4323.8|4319.8|15
1651630580000|2022-05-04 02:16:20|4327.8|4323.8|4328.3|4324.3|4328.3|4324.3|4326.8|4322.8|14
1651630590000|2022-05-04 02:16:30|4327.8|4323.8|4330.8|4326.8|4330.8|4326.8|4327.3|4323.3|2
1651630600000|2022-05-04 02:16:40|4330.3|4326.3|4331.3|4327.3|4332.3|4328.3|4330.3|4326.3|4
1651630610000|2022-05-04 02:16:50|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4330.8|4326.8|2
1651630620000|2022-05-04 02:17:00|4331.8|4327.8|4332.8|4328.8|4336.8|4332.8|4331.8|4327.8|26
1651630630000|2022-05-04 02:17:10|4333.3|4329.3|4327.8|4323.8|4333.3|4329.3|4327.8|4323.8|19
1651630640000|2022-05-04 02:17:20|4326.8|4322.8|4326.8|4322.8|4328.3|4324.3|4325.3|4321.3|14
1651630650000|2022-05-04 02:17:30|4325.8|4321.8|4327.8|4323.8|4328.3|4324.3|4325.8|4321.8|4
1651630660000|2022-05-04 02:17:40|4328.3|4324.3|4326.8|4322.8|4328.3|4324.3|4326.8|4322.8|7
1651630670000|2022-05-04 02:17:50|4326.3|4322.3|4325.8|4321.8|4327.3|4323.3|4325.3|4321.3|1
1651630680000|2022-05-04 02:18:00|4326.3|4322.3|4328.8|4324.8|4328.8|4324.8|4326.3|4322.3|3
1651630690000|2022-05-04 02:18:10|4327.8|4323.8|4329.3|4325.3|4329.3|4325.3|4327.8|4323.8|6
1651630700000|2022-05-04 02:18:20|4328.8|4324.8|4332.3|4328.3|4333.8|4329.8|4328.8|4324.8|29
1651630710000|2022-05-04 02:18:30|4332.8|4328.8|4335.8|4331.8|4335.8|4331.8|4332.8|4328.8|3
1651630720000|2022-05-04 02:18:40|4335.3|4331.3|4333.3|4329.3|4335.3|4331.3|4332.3|4328.3|5
1651630730000|2022-05-04 02:18:50|4332.8|4328.8|4332.3|4328.3|4332.8|4328.8|4331.8|4327.8|4
1651630740000|2022-05-04 02:19:00|4332.8|4328.8|4336.8|4332.8|4336.8|4332.8|4332.8|4328.8|10
1651630750000|2022-05-04 02:19:10|4336.3|4332.3|4335.8|4331.8|4336.8|4332.8|4333.8|4329.8|14
1651630760000|2022-05-04 02:19:20|4335.3|4331.3|4335.3|4331.3|4337.8|4333.8|4335.3|4331.3|9
1651630770000|2022-05-04 02:19:30|4335.8|4331.8|4336.3|4332.3|4337.3|4333.3|4334.8|4330.8|21
1651630780000|2022-05-04 02:19:40|4337.3|4333.3|4337.8|4333.8|4338.3|4334.3|4336.3|4332.3|13
1651630790000|2022-05-04 02:19:50|4338.3|4334.3|4335.8|4331.8|4338.3|4334.3|4335.8|4331.8|7
1651630800000|2022-05-04 02:20:00|4335.3|4331.3|4337.3|4333.3|4337.3|4333.3|4334.3|4330.3|12
1651630810000|2022-05-04 02:20:10|4336.8|4332.8|4336.8|4332.8|4336.8|4332.8|4333.3|4329.3|4
1651630820000|2022-05-04 02:20:20|4336.3|4332.3|4335.3|4331.3|4336.8|4332.8|4333.8|4329.8|7
1651630830000|2022-05-04 02:20:30|4335.8|4331.8|4334.8|4330.8|4336.8|4332.8|4334.8|4330.8|4
1651630840000|2022-05-04 02:20:40|4335.3|4331.3|4335.8|4331.8|4335.8|4331.8|4334.8|4330.8|2
1651630850000|2022-05-04 02:20:50|4335.3|4331.3|4334.3|4330.3|4335.3|4331.3|4334.3|4330.3|6
1651630860000|2022-05-04 02:21:00|4334.8|4330.8|4333.3|4329.3|4334.8|4330.8|4332.3|4328.3|31
1651630870000|2022-05-04 02:21:10|4332.8|4328.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|2
1651630880000|2022-05-04 02:21:20|4333.8|4329.8|4335.8|4331.8|4335.8|4331.8|4333.8|4329.8|1
1651630890000|2022-05-04 02:21:30|4335.3|4331.3|4337.3|4333.3|4337.3|4333.3|4334.8|4330.8|15
1651630900000|2022-05-04 02:21:40|4337.8|4333.8|4335.3|4331.3|4337.8|4333.8|4335.3|4331.3|14
1651630910000|2022-05-04 02:21:50|4335.8|4331.8|4336.8|4332.8|4336.8|4332.8|4335.8|4331.8|3
1651630920000|2022-05-04 02:22:00|4336.3|4332.3|4335.3|4331.3|4336.3|4332.3|4335.3|4331.3|1
1651630930000|2022-05-04 02:22:10|4334.8|4330.8|4337.3|4333.3|4337.3|4333.3|4334.8|4330.8|5
1651630940000|2022-05-04 02:22:20|4336.8|4332.8|4336.3|4332.3|4336.8|4332.8|4336.3|4332.3|0
1651630950000|2022-05-04 02:22:30|4336.8|4332.8|4335.3|4331.3|4336.8|4332.8|4334.3|4330.3|4
1651630960000|2022-05-04 02:22:40|4334.8|4330.8|4332.8|4328.8|4334.8|4330.8|4332.3|4328.3|7
1651630970000|2022-05-04 02:22:50|4332.3|4328.3|4329.3|4325.3|4332.8|4328.8|4329.3|4325.3|27
1651630980000|2022-05-04 02:23:00|4328.8|4324.8|4325.8|4321.8|4328.8|4324.8|4325.8|4321.8|18
1651630990000|2022-05-04 02:23:10|4326.3|4322.3|4325.8|4321.8|4326.3|4322.3|4324.3|4320.3|5
1651631000000|2022-05-04 02:23:20|4326.3|4322.3|4329.3|4325.3|4329.3|4325.3|4325.8|4321.8|24
1651631010000|2022-05-04 02:23:30|4328.8|4324.8|4331.8|4327.8|4332.3|4328.3|4328.3|4324.3|6
1651631020000|2022-05-04 02:23:40|4331.3|4327.3|4330.3|4326.3|4332.8|4328.8|4330.3|4326.3|6
1651631030000|2022-05-04 02:23:50|4329.8|4325.8|4326.3|4322.3|4329.8|4325.8|4325.8|4321.8|6
1651631040000|2022-05-04 02:24:00|4326.8|4322.8|4329.3|4325.3|4329.8|4325.8|4326.8|4322.8|8
1651631050000|2022-05-04 02:24:10|4328.8|4324.8|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|8
1651631060000|2022-05-04 02:24:20|4327.8|4323.8|4325.3|4321.3|4327.8|4323.8|4324.3|4320.3|7
1651631070000|2022-05-04 02:24:30|4325.8|4321.8|4325.3|4321.3|4326.3|4322.3|4324.8|4320.8|3
1651631080000|2022-05-04 02:24:40|4325.8|4321.8|4326.8|4322.8|4326.8|4322.8|4325.3|4321.3|6
1651631090000|2022-05-04 02:24:50|4326.3|4322.3|4328.3|4324.3|4328.8|4324.8|4326.3|4322.3|2
1651631100000|2022-05-04 02:25:00|4327.8|4323.8|4327.3|4323.3|4328.3|4324.3|4326.3|4322.3|18
1651631110000|2022-05-04 02:25:10|4327.8|4323.8|4327.3|4323.3|4327.8|4323.8|4326.3|4322.3|2
1651631120000|2022-05-04 02:25:20|4327.8|4323.8|4325.8|4321.8|4328.3|4324.3|4325.8|4321.8|5
1651631130000|2022-05-04 02:25:30|4325.3|4321.3|4326.3|4322.3|4326.8|4322.8|4325.3|4321.3|2
1651631140000|2022-05-04 02:25:40|4325.8|4321.8|4325.3|4321.3|4325.8|4321.8|4324.8|4320.8|1
1651631150000|2022-05-04 02:25:50|4324.8|4320.8|4324.3|4320.3|4324.8|4320.8|4322.8|4318.8|18
1651631160000|2022-05-04 02:26:00|4324.8|4320.8|4323.3|4319.3|4324.8|4320.8|4323.3|4319.3|0
1651631170000|2022-05-04 02:26:10|4323.8|4319.8|4323.8|4319.8|4324.3|4320.3|4323.3|4319.3|0
1651631180000|2022-05-04 02:26:20|4324.3|4320.3|4322.3|4318.3|4324.3|4320.3|4322.3|4318.3|17
1651631190000|2022-05-04 02:26:30|4322.8|4318.8|4322.8|4318.8|4322.8|4318.8|4322.8|4318.8|0
1651631200000|2022-05-04 02:26:40|4323.3|4319.3|4324.8|4320.8|4324.8|4320.8|4323.3|4319.3|11
1651631210000|2022-05-04 02:26:50|4325.3|4321.3|4326.3|4322.3|4327.3|4323.3|4325.3|4321.3|21
1651631220000|2022-05-04 02:27:00|4326.8|4322.8|4325.3|4321.3|4326.8|4322.8|4324.3|4320.3|3
1651631230000|2022-05-04 02:27:10|4324.8|4320.8|4324.3|4320.3|4324.8|4320.8|4324.3|4320.3|1
1651631240000|2022-05-04 02:27:20|4323.8|4319.8|4326.3|4322.3|4326.3|4322.3|4323.3|4319.3|2
1651631250000|2022-05-04 02:27:30|4325.3|4321.3|4324.3|4320.3|4325.3|4321.3|4323.8|4319.8|4
1651631260000|2022-05-04 02:27:40|4324.8|4320.8|4324.8|4320.8|4324.8|4320.8|4324.3|4320.3|0
1651631270000|2022-05-04 02:27:50|4326.3|4322.3|4325.3|4321.3|4326.3|4322.3|4325.3|4321.3|1
1651631280000|2022-05-04 02:28:00|4325.8|4321.8|4325.8|4321.8|4326.8|4322.8|4325.8|4321.8|6
1651631290000|2022-05-04 02:28:10|4325.3|4321.3|4326.8|4322.8|4326.8|4322.8|4325.3|4321.3|1
1651631300000|2022-05-04 02:28:20|4327.3|4323.3|4328.3|4324.3|4328.8|4324.8|4326.8|4322.8|4
1651631310000|2022-05-04 02:28:30|4328.8|4324.8|4329.3|4325.3|4330.8|4326.8|4328.8|4324.8|33
1651631320000|2022-05-04 02:28:40|4328.8|4324.8|4327.3|4323.3|4328.8|4324.8|4326.8|4322.8|5
1651631330000|2022-05-04 02:28:50|4327.8|4323.8|4329.3|4325.3|4329.3|4325.3|4326.8|4322.8|7
1651631340000|2022-05-04 02:29:00|4328.8|4324.8|4330.3|4326.3|4330.3|4326.3|4328.3|4324.3|1
1651631350000|2022-05-04 02:29:10|4329.8|4325.8|4330.3|4326.3|4331.3|4327.3|4329.8|4325.8|3
1651631360000|2022-05-04 02:29:20|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4330.8|4326.8|1
1651631370000|2022-05-04 02:29:30|4330.8|4326.8|4328.8|4324.8|4330.8|4326.8|4328.3|4324.3|5
1651631380000|2022-05-04 02:29:40|4329.8|4325.8|4331.8|4327.8|4332.8|4328.8|4329.8|4325.8|8
1651631390000|2022-05-04 02:29:50|4332.3|4328.3|4330.3|4326.3|4332.8|4328.8|4330.3|4326.3|4
1651631400000|2022-05-04 02:30:00|4330.8|4326.8|4329.3|4325.3|4330.8|4326.8|4328.8|4324.8|7
1651631410000|2022-05-04 02:30:10|4328.8|4324.8|4326.3|4322.3|4328.8|4324.8|4325.8|4321.8|10
1651631420000|2022-05-04 02:30:20|4325.8|4321.8|4317.8|4313.8|4325.8|4321.8|4316.8|4312.8|58
1651631430000|2022-05-04 02:30:30|4317.3|4313.3|4314.3|4310.3|4317.8|4313.8|4314.3|4310.3|14
1651631440000|2022-05-04 02:30:40|4313.3|4309.3|4314.3|4310.3|4316.8|4312.8|4313.3|4309.3|18
1651631450000|2022-05-04 02:30:50|4314.8|4310.8|4317.8|4313.8|4317.8|4313.8|4314.8|4310.8|15
1651631460000|2022-05-04 02:31:00|4318.3|4314.3|4320.8|4316.8|4323.8|4319.8|4318.3|4314.3|25
1651631470000|2022-05-04 02:31:10|4320.3|4316.3|4320.8|4316.8|4322.8|4318.8|4320.3|4316.3|18
1651631480000|2022-05-04 02:31:20|4320.3|4316.3|4318.3|4314.3|4320.3|4316.3|4317.3|4313.3|2
1651631490000|2022-05-04 02:31:30|4318.8|4314.8|4319.3|4315.3|4320.3|4316.3|4318.3|4314.3|1
1651631500000|2022-05-04 02:31:40|4320.3|4316.3|4317.8|4313.8|4320.8|4316.8|4317.8|4313.8|5
1651631510000|2022-05-04 02:31:50|4317.3|4313.3|4312.8|4308.8|4317.3|4313.3|4312.8|4308.8|17
1651631520000|2022-05-04 02:32:00|4312.3|4308.3|4311.3|4307.3|4312.3|4308.3|4310.3|4306.3|8
1651631530000|2022-05-04 02:32:10|4310.8|4306.8|4314.8|4310.8|4315.3|4311.3|4310.8|4306.8|22
1651631540000|2022-05-04 02:32:20|4314.3|4310.3|4316.3|4312.3|4316.3|4312.3|4314.3|4310.3|7
1651631550000|2022-05-04 02:32:30|4315.8|4311.8|4316.8|4312.8|4316.8|4312.8|4314.3|4310.3|11
1651631560000|2022-05-04 02:32:40|4317.3|4313.3|4317.8|4313.8|4318.8|4314.8|4316.8|4312.8|7
1651631570000|2022-05-04 02:32:50|4318.3|4314.3|4320.3|4316.3|4320.3|4316.3|4318.3|4314.3|11
1651631580000|2022-05-04 02:33:00|4319.8|4315.8|4319.8|4315.8|4321.8|4317.8|4319.3|4315.3|3
1651631590000|2022-05-04 02:33:10|4321.3|4317.3|4321.3|4317.3|4321.3|4317.3|4320.3|4316.3|4
1651631600000|2022-05-04 02:33:20|4320.8|4316.8|4321.8|4317.8|4322.3|4318.3|4320.3|4316.3|7
1651631610000|2022-05-04 02:33:30|4321.3|4317.3|4321.3|4317.3|4321.8|4317.8|4319.3|4315.3|13
1651631620000|2022-05-04 02:33:40|4320.8|4316.8|4319.3|4315.3|4320.8|4316.8|4319.3|4315.3|0
1651631630000|2022-05-04 02:33:50|4318.8|4314.8|4319.3|4315.3|4319.3|4315.3|4317.8|4313.8|4
1651631640000|2022-05-04 02:34:00|4319.8|4315.8|4317.8|4313.8|4319.8|4315.8|4317.8|4313.8|1
1651631650000|2022-05-04 02:34:10|4317.3|4313.3|4317.3|4313.3|4317.3|4313.3|4316.3|4312.3|0
1651631660000|2022-05-04 02:34:20|4316.8|4312.8|4319.3|4315.3|4319.3|4315.3|4316.8|4312.8|1
1651631670000|2022-05-04 02:34:30|4318.8|4314.8|4315.8|4311.8|4318.8|4314.8|4314.3|4310.3|15
1651631680000|2022-05-04 02:34:40|4315.3|4311.3|4312.8|4308.8|4315.3|4311.3|4312.8|4308.8|9
1651631690000|2022-05-04 02:34:50|4311.3|4307.3|4310.3|4306.3|4313.3|4309.3|4309.8|4305.8|6
1651631700000|2022-05-04 02:35:00|4309.8|4305.8|4308.8|4304.8|4310.3|4306.3|4307.8|4303.8|60
1651631710000|2022-05-04 02:35:10|4307.8|4303.8|4309.3|4305.3|4309.8|4305.8|4307.8|4303.8|24
1651631720000|2022-05-04 02:35:20|4308.8|4304.8|4309.8|4305.8|4309.8|4305.8|4307.8|4303.8|2
1651631730000|2022-05-04 02:35:30|4310.3|4306.3|4308.8|4304.8|4311.3|4307.3|4308.3|4304.3|56
1651631740000|2022-05-04 02:35:40|4309.8|4305.8|4310.8|4306.8|4310.8|4306.8|4309.3|4305.3|8
1651631750000|2022-05-04 02:35:50|4310.3|4306.3|4311.8|4307.8|4312.3|4308.3|4310.3|4306.3|9
1651631760000|2022-05-04 02:36:00|4312.3|4308.3|4311.8|4307.8|4312.3|4308.3|4311.3|4307.3|6
1651631770000|2022-05-04 02:36:10|4311.3|4307.3|4311.3|4307.3|4311.3|4307.3|4309.3|4305.3|28
1651631780000|2022-05-04 02:36:20|4311.8|4307.8|4310.8|4306.8|4311.8|4307.8|4309.8|4305.8|8
1651631790000|2022-05-04 02:36:30|4311.8|4307.8|4311.8|4307.8|4313.3|4309.3|4310.8|4306.8|12
1651631800000|2022-05-04 02:36:40|4311.3|4307.3|4311.8|4307.8|4312.3|4308.3|4310.8|4306.8|5
1651631810000|2022-05-04 02:36:50|4312.3|4308.3|4313.8|4309.8|4313.8|4309.8|4312.3|4308.3|4
1651631820000|2022-05-04 02:37:00|4313.3|4309.3|4313.8|4309.8|4313.8|4309.8|4312.3|4308.3|5
1651631830000|2022-05-04 02:37:10|4314.3|4310.3|4315.3|4311.3|4316.3|4312.3|4313.3|4309.3|10
1651631840000|2022-05-04 02:37:20|4315.8|4311.8|4313.8|4309.8|4315.8|4311.8|4313.3|4309.3|3
1651631850000|2022-05-04 02:37:30|4313.3|4309.3|4312.3|4308.3|4313.3|4309.3|4312.3|4308.3|1
1651631860000|2022-05-04 02:37:40|4311.8|4307.8|4310.3|4306.3|4311.8|4307.8|4309.8|4305.8|23
1651631870000|2022-05-04 02:37:50|4309.8|4305.8|4308.8|4304.8|4310.3|4306.3|4308.3|4304.3|2
1651631880000|2022-05-04 02:38:00|4308.3|4304.3|4308.8|4304.8|4309.3|4305.3|4308.3|4304.3|4
1651631890000|2022-05-04 02:38:10|4309.3|4305.3|4308.3|4304.3|4310.3|4306.3|4307.8|4303.8|14
1651631900000|2022-05-04 02:38:20|4308.8|4304.8|4307.8|4303.8|4309.3|4305.3|4306.8|4302.8|59
1651631910000|2022-05-04 02:38:30|4308.3|4304.3|4307.8|4303.8|4308.3|4304.3|4307.8|4303.8|12
1651631920000|2022-05-04 02:38:40|4307.3|4303.3|4307.8|4303.8|4307.8|4303.8|4307.3|4303.3|27
1651631930000|2022-05-04 02:38:50|4307.3|4303.3|4307.8|4303.8|4307.8|4303.8|4307.3|4303.3|57
1651631940000|2022-05-04 02:39:00|4307.3|4303.3|4307.8|4303.8|4308.8|4304.8|4307.3|4303.3|53
1651631950000|2022-05-04 02:39:10|4307.3|4303.3|4307.3|4303.3|4307.8|4303.8|4307.3|4303.3|71
1651631960000|2022-05-04 02:39:20|4307.8|4303.8|4309.3|4305.3|4310.8|4306.8|4307.8|4303.8|46
1651631970000|2022-05-04 02:39:30|4308.8|4304.8|4308.3|4304.3|4308.8|4304.8|4308.3|4304.3|9
1651631980000|2022-05-04 02:39:40|4308.8|4304.8|4307.8|4303.8|4309.3|4305.3|4307.8|4303.8|10
1651631990000|2022-05-04 02:39:50|4307.3|4303.3|4305.8|4301.8|4307.8|4303.8|4305.8|4301.8|48
1651632000000|2022-05-04 02:40:00|4305.3|4301.3|4307.8|4303.8|4307.8|4303.8|4305.3|4301.3|16
1651632010000|2022-05-04 02:40:10|4307.3|4303.3|4306.8|4302.8|4308.3|4304.3|4306.3|4302.3|15
1651632020000|2022-05-04 02:40:20|4307.8|4303.8|4309.8|4305.8|4310.8|4306.8|4307.8|4303.8|20
1651632030000|2022-05-04 02:40:30|4309.3|4305.3|4308.8|4304.8|4309.8|4305.8|4307.8|4303.8|12
1651632040000|2022-05-04 02:40:40|4308.3|4304.3|4305.8|4301.8|4308.3|4304.3|4305.8|4301.8|19
1651632050000|2022-05-04 02:40:50|4305.3|4301.3|4304.8|4300.8|4305.8|4301.8|4303.8|4299.8|35
1651632060000|2022-05-04 02:41:00|4305.3|4301.3|4305.3|4301.3|4305.3|4301.3|4304.3|4300.3|26
1651632070000|2022-05-04 02:41:10|4304.8|4300.8|4304.3|4300.3|4306.3|4302.3|4303.8|4299.8|16
1651632080000|2022-05-04 02:41:20|4303.8|4299.8|4301.8|4297.8|4304.8|4300.8|4301.8|4297.8|21
1651632090000|2022-05-04 02:41:30|4301.3|4297.3|4302.3|4298.3|4302.3|4298.3|4301.3|4297.3|6
1651632100000|2022-05-04 02:41:40|4301.8|4297.8|4302.3|4298.3|4302.3|4298.3|4301.3|4297.3|5
1651632110000|2022-05-04 02:41:50|4301.8|4297.8|4300.3|4296.3|4301.8|4297.8|4300.3|4296.3|31
1651632120000|2022-05-04 02:42:00|4299.8|4295.8|4299.3|4295.3|4301.8|4297.8|4298.8|4294.8|15
1651632130000|2022-05-04 02:42:10|4298.8|4294.8|4299.3|4295.3|4299.8|4295.8|4298.3|4294.3|6
1651632140000|2022-05-04 02:42:20|4298.8|4294.8|4297.3|4293.3|4299.8|4295.8|4297.3|4293.3|9
1651632150000|2022-05-04 02:42:30|4297.8|4293.8|4298.8|4294.8|4299.8|4295.8|4296.8|4292.8|17
1651632160000|2022-05-04 02:42:40|4299.3|4295.3|4301.3|4297.3|4301.3|4297.3|4298.8|4294.8|36
1651632170000|2022-05-04 02:42:50|4300.8|4296.8|4301.8|4297.8|4301.8|4297.8|4300.3|4296.3|9
1651632180000|2022-05-04 02:43:00|4301.3|4297.3|4300.8|4296.8|4302.3|4298.3|4300.8|4296.8|10
1651632190000|2022-05-04 02:43:10|4300.3|4296.3|4299.8|4295.8|4301.3|4297.3|4299.8|4295.8|7
1651632200000|2022-05-04 02:43:20|4298.8|4294.8|4300.3|4296.3|4300.3|4296.3|4298.8|4294.8|7
1651632210000|2022-05-04 02:43:30|4299.8|4295.8|4300.3|4296.3|4300.8|4296.8|4299.8|4295.8|1
1651632220000|2022-05-04 02:43:40|4299.8|4295.8|4300.8|4296.8|4302.3|4298.3|4299.8|4295.8|2
1651632230000|2022-05-04 02:43:50|4300.3|4296.3|4299.3|4295.3|4301.8|4297.8|4299.3|4295.3|1
1651632240000|2022-05-04 02:44:00|4299.8|4295.8|4300.3|4296.3|4300.3|4296.3|4299.3|4295.3|12
1651632250000|2022-05-04 02:44:10|4299.8|4295.8|4300.8|4296.8|4300.8|4296.8|4299.3|4295.3|2
1651632260000|2022-05-04 02:44:20|4301.8|4297.8|4300.8|4296.8|4302.8|4298.8|4300.8|4296.8|33
1651632270000|2022-05-04 02:44:30|4301.3|4297.3|4302.8|4298.8|4302.8|4298.8|4301.3|4297.3|16
1651632280000|2022-05-04 02:44:40|4302.3|4298.3|4302.8|4298.8|4302.8|4298.8|4302.3|4298.3|11
1651632290000|2022-05-04 02:44:50|4302.3|4298.3|4300.8|4296.8|4302.3|4298.3|4300.8|4296.8|1
1651632300000|2022-05-04 02:45:00|4301.3|4297.3|4302.3|4298.3|4302.8|4298.8|4301.3|4297.3|26
1651632310000|2022-05-04 02:45:10|4301.8|4297.8|4302.3|4298.3|4302.3|4298.3|4300.8|4296.8|22
1651632320000|2022-05-04 02:45:20|4302.8|4298.8|4304.8|4300.8|4305.8|4301.8|4302.8|4298.8|28
1651632330000|2022-05-04 02:45:30|4305.3|4301.3|4304.8|4300.8|4305.3|4301.3|4304.3|4300.3|7
1651632340000|2022-05-04 02:45:40|4305.3|4301.3|4304.3|4300.3|4306.3|4302.3|4303.8|4299.8|3
1651632350000|2022-05-04 02:45:50|4304.8|4300.8|4306.3|4302.3|4306.8|4302.8|4304.8|4300.8|7
1651632360000|2022-05-04 02:46:00|4305.3|4301.3|4307.8|4303.8|4307.8|4303.8|4305.3|4301.3|14
1651632370000|2022-05-04 02:46:10|4308.3|4304.3|4312.3|4308.3|4312.3|4308.3|4308.3|4304.3|18
1651632380000|2022-05-04 02:46:20|4312.8|4308.8|4313.3|4309.3|4313.3|4309.3|4312.8|4308.8|1
1651632390000|2022-05-04 02:46:30|4313.8|4309.8|4313.3|4309.3|4313.8|4309.8|4312.8|4308.8|5
1651632400000|2022-05-04 02:46:40|4312.8|4308.8|4315.3|4311.3|4315.8|4311.8|4311.8|4307.8|13
1651632410000|2022-05-04 02:46:50|4315.8|4311.8|4316.3|4312.3|4316.8|4312.8|4315.3|4311.3|14
1651632420000|2022-05-04 02:47:00|4316.8|4312.8|4315.8|4311.8|4317.3|4313.3|4315.8|4311.8|17
1651632430000|2022-05-04 02:47:10|4316.3|4312.3|4316.8|4312.8|4316.8|4312.8|4315.8|4311.8|13
1651632440000|2022-05-04 02:47:20|4316.3|4312.3|4315.3|4311.3|4316.8|4312.8|4313.8|4309.8|19
1651632450000|2022-05-04 02:47:30|4315.8|4311.8|4316.3|4312.3|4317.3|4313.3|4315.8|4311.8|4
1651632460000|2022-05-04 02:47:40|4315.8|4311.8|4316.3|4312.3|4317.3|4313.3|4315.8|4311.8|1
1651632470000|2022-05-04 02:47:50|4316.8|4312.8|4316.8|4312.8|4316.8|4312.8|4315.8|4311.8|4
1651632480000|2022-05-04 02:48:00|4316.3|4312.3|4312.8|4308.8|4316.3|4312.3|4312.8|4308.8|10
1651632490000|2022-05-04 02:48:10|4311.8|4307.8|4308.8|4304.8|4311.8|4307.8|4308.8|4304.8|90
1651632500000|2022-05-04 02:48:20|4309.8|4305.8|4305.8|4301.8|4309.8|4305.8|4305.8|4301.8|69
1651632510000|2022-05-04 02:48:30|4305.3|4301.3|4302.3|4298.3|4305.3|4301.3|4301.8|4297.8|38
1651632520000|2022-05-04 02:48:40|4301.8|4297.8|4304.3|4300.3|4304.8|4300.8|4301.8|4297.8|17
1651632530000|2022-05-04 02:48:50|4305.3|4301.3|4307.3|4303.3|4308.3|4304.3|4305.3|4301.3|51
1651632540000|2022-05-04 02:49:00|4306.8|4302.8|4305.8|4301.8|4307.3|4303.3|4305.8|4301.8|10
1651632550000|2022-05-04 02:49:10|4305.3|4301.3|4306.3|4302.3|4306.3|4302.3|4304.3|4300.3|27
1651632560000|2022-05-04 02:49:20|4305.8|4301.8|4305.3|4301.3|4305.8|4301.8|4305.3|4301.3|0
1651632570000|2022-05-04 02:49:30|4304.8|4300.8|4305.3|4301.3|4305.8|4301.8|4304.3|4300.3|12
1651632580000|2022-05-04 02:49:40|4304.8|4300.8|4303.3|4299.3|4304.8|4300.8|4302.8|4298.8|1
1651632590000|2022-05-04 02:49:50|4303.8|4299.8|4299.3|4295.3|4303.8|4299.8|4298.3|4294.3|15
1651632600000|2022-05-04 02:50:00|4298.8|4294.8|4301.8|4297.8|4302.3|4298.3|4298.8|4294.8|12
1651632610000|2022-05-04 02:50:10|4302.3|4298.3|4300.8|4296.8|4302.3|4298.3|4299.8|4295.8|12
1651632620000|2022-05-04 02:50:20|4301.3|4297.3|4300.3|4296.3|4301.3|4297.3|4299.3|4295.3|2
1651632630000|2022-05-04 02:50:30|4299.8|4295.8|4299.8|4295.8|4300.3|4296.3|4299.3|4295.3|26
1651632640000|2022-05-04 02:50:40|4300.3|4296.3|4299.8|4295.8|4300.8|4296.8|4299.8|4295.8|5
1651632650000|2022-05-04 02:50:50|4300.8|4296.8|4300.8|4296.8|4300.8|4296.8|4299.8|4295.8|13
1651632660000|2022-05-04 02:51:00|4300.3|4296.3|4299.3|4295.3|4300.8|4296.8|4299.3|4295.3|17
1651632670000|2022-05-04 02:51:10|4299.8|4295.8|4298.8|4294.8|4299.8|4295.8|4298.8|4294.8|1
1651632680000|2022-05-04 02:51:20|4299.3|4295.3|4300.3|4296.3|4300.8|4296.8|4299.3|4295.3|10
1651632690000|2022-05-04 02:51:30|4300.8|4296.8|4301.3|4297.3|4301.8|4297.8|4300.8|4296.8|7
1651632700000|2022-05-04 02:51:40|4300.8|4296.8|4301.3|4297.3|4301.3|4297.3|4300.8|4296.8|5
1651632710000|2022-05-04 02:51:50|4301.8|4297.8|4300.3|4296.3|4301.8|4297.8|4300.3|4296.3|11
1651632720000|2022-05-04 02:52:00|4300.8|4296.8|4302.3|4298.3|4302.3|4298.3|4300.8|4296.8|5
1651632730000|2022-05-04 02:52:10|4302.8|4298.8|4301.3|4297.3|4302.8|4298.8|4301.3|4297.3|0
1651632740000|2022-05-04 02:52:20|4301.8|4297.8|4302.3|4298.3|4304.8|4300.8|4301.8|4297.8|14
1651632750000|2022-05-04 02:52:30|4301.8|4297.8|4304.8|4300.8|4304.8|4300.8|4301.3|4297.3|14
1651632760000|2022-05-04 02:52:40|4305.3|4301.3|4302.3|4298.3|4305.3|4301.3|4302.3|4298.3|15
1651632770000|2022-05-04 02:52:50|4301.3|4297.3|4301.8|4297.8|4302.3|4298.3|4300.3|4296.3|20
1651632780000|2022-05-04 02:53:00|4302.3|4298.3|4302.3|4298.3|4303.3|4299.3|4301.8|4297.8|5
1651632790000|2022-05-04 02:53:10|4302.8|4298.8|4303.3|4299.3|4303.8|4299.8|4302.8|4298.8|2
1651632800000|2022-05-04 02:53:20|4302.8|4298.8|4302.3|4298.3|4302.8|4298.8|4302.3|4298.3|4
1651632810000|2022-05-04 02:53:30|4302.8|4298.8|4301.8|4297.8|4302.8|4298.8|4301.8|4297.8|0
1651632820000|2022-05-04 02:53:40|||||||||1
1651632830000|2022-05-04 02:53:50|4300.8|4296.8|4299.8|4295.8|4301.8|4297.8|4298.8|4294.8|20
1651632840000|2022-05-04 02:54:00|4299.3|4295.3|4299.3|4295.3|4299.3|4295.3|4298.8|4294.8|4
1651632850000|2022-05-04 02:54:10|4298.8|4294.8|4297.3|4293.3|4298.8|4294.8|4295.8|4291.8|59
1651632860000|2022-05-04 02:54:20|4296.8|4292.8|4295.3|4291.3|4297.3|4293.3|4294.8|4290.8|9
1651632870000|2022-05-04 02:54:30|4294.8|4290.8|4294.3|4290.3|4294.8|4290.8|4293.8|4289.8|6
1651632880000|2022-05-04 02:54:40|4294.8|4290.8|4294.8|4290.8|4294.8|4290.8|4294.3|4290.3|9
1651632890000|2022-05-04 02:54:50|4294.3|4290.3|4294.8|4290.8|4294.8|4290.8|4293.8|4289.8|18
1651632900000|2022-05-04 02:55:00|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4293.8|4289.8|14
1651632910000|2022-05-04 02:55:10|4294.8|4290.8|4293.8|4289.8|4294.8|4290.8|4293.3|4289.3|11
1651632920000|2022-05-04 02:55:20|4294.8|4290.8|4293.8|4289.8|4294.8|4290.8|4293.8|4289.8|4
1651632930000|2022-05-04 02:55:30|4293.3|4289.3|4292.8|4288.8|4293.8|4289.8|4292.8|4288.8|0
1651632940000|2022-05-04 02:55:40|4292.3|4288.3|4292.8|4288.8|4292.8|4288.8|4292.3|4288.3|1
1651632950000|2022-05-04 02:55:50|4293.3|4289.3|4292.8|4288.8|4293.8|4289.8|4292.8|4288.8|1
1651632960000|2022-05-04 02:56:00|4293.3|4289.3|4294.3|4290.3|4294.8|4290.8|4293.3|4289.3|1
1651632970000|2022-05-04 02:56:10|4294.8|4290.8|4295.3|4291.3|4295.3|4291.3|4294.3|4290.3|17
1651632980000|2022-05-04 02:56:20|4294.8|4290.8|4296.8|4292.8|4299.3|4295.3|4294.8|4290.8|24
1651632990000|2022-05-04 02:56:30|4296.3|4292.3|4295.8|4291.8|4296.8|4292.8|4295.3|4291.3|0
1651633000000|2022-05-04 02:56:40|4296.3|4292.3|4296.8|4292.8|4296.8|4292.8|4296.3|4292.3|1
1651633010000|2022-05-04 02:56:50|4297.8|4293.8|4297.8|4293.8|4297.8|4293.8|4297.3|4293.3|2
1651633020000|2022-05-04 02:57:00|4299.3|4295.3|4300.3|4296.3|4300.8|4296.8|4299.3|4295.3|13
1651633030000|2022-05-04 02:57:10|4299.8|4295.8|4300.8|4296.8|4300.8|4296.8|4299.3|4295.3|7
1651633040000|2022-05-04 02:57:20|4300.3|4296.3|4298.8|4294.8|4300.8|4296.8|4298.8|4294.8|6
1651633050000|2022-05-04 02:57:30|4298.3|4294.3|4299.3|4295.3|4299.3|4295.3|4296.8|4292.8|5
1651633060000|2022-05-04 02:57:40|4299.8|4295.8|4300.3|4296.3|4301.3|4297.3|4299.3|4295.3|2
1651633070000|2022-05-04 02:57:50|4299.8|4295.8|4297.3|4293.3|4299.8|4295.8|4297.3|4293.3|2
1651633080000|2022-05-04 02:58:00|4296.8|4292.8|4297.8|4293.8|4297.8|4293.8|4296.8|4292.8|5
1651633090000|2022-05-04 02:58:10|4298.8|4294.8|4298.8|4294.8|4298.8|4294.8|4298.3|4294.3|5
1651633100000|2022-05-04 02:58:20|4299.8|4295.8|4297.8|4293.8|4299.8|4295.8|4297.8|4293.8|7
1651633110000|2022-05-04 02:58:30|4297.3|4293.3|4296.8|4292.8|4297.8|4293.8|4296.3|4292.3|1
1651633120000|2022-05-04 02:58:40|4295.8|4291.8|4294.8|4290.8|4295.8|4291.8|4294.8|4290.8|7
1651633130000|2022-05-04 02:58:50|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|6
1651633140000|2022-05-04 02:59:00|4295.3|4291.3|4295.8|4291.8|4296.3|4292.3|4295.3|4291.3|2
1651633150000|2022-05-04 02:59:10|4296.3|4292.3|4291.8|4287.8|4296.8|4292.8|4291.8|4287.8|7
1651633160000|2022-05-04 02:59:20|4292.3|4288.3|4290.8|4286.8|4293.3|4289.3|4290.8|4286.8|37
1651633170000|2022-05-04 02:59:30|4291.3|4287.3|4292.8|4288.8|4292.8|4288.8|4290.8|4286.8|13
1651633180000|2022-05-04 02:59:40|4293.8|4289.8|4293.3|4289.3|4293.8|4289.8|4292.8|4288.8|8
1651633190000|2022-05-04 02:59:50|4292.8|4288.8|4291.8|4287.8|4293.8|4289.8|4291.8|4287.8|2
1651633200000|2022-05-04 03:00:00|4292.3|4288.3|4293.8|4289.8|4295.3|4291.3|4291.8|4287.8|54
1651633210000|2022-05-04 03:00:10|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4292.3|4288.3|13
1651633220000|2022-05-04 03:00:20|4293.8|4289.8|4296.3|4292.3|4296.8|4292.8|4293.8|4289.8|10
1651633230000|2022-05-04 03:00:30|4295.8|4291.8|4297.3|4293.3|4298.3|4294.3|4295.8|4291.8|16
1651633240000|2022-05-04 03:00:40|4296.8|4292.8|4299.3|4295.3|4299.3|4295.3|4296.8|4292.8|0
1651633250000|2022-05-04 03:00:50|4298.8|4294.8|4298.8|4294.8|4299.8|4295.8|4298.3|4294.3|0
1651633260000|2022-05-04 03:01:00|4298.3|4294.3|4300.3|4296.3|4301.3|4297.3|4298.3|4294.3|3
1651633270000|2022-05-04 03:01:10|4300.8|4296.8|4301.8|4297.8|4301.8|4297.8|4300.8|4296.8|5
1651633280000|2022-05-04 03:01:20|4302.3|4298.3|4305.3|4301.3|4307.3|4303.3|4302.3|4298.3|49
1651633290000|2022-05-04 03:01:30|4305.8|4301.8|4307.8|4303.8|4308.8|4304.8|4305.8|4301.8|30
1651633300000|2022-05-04 03:01:40|4308.8|4304.8|4310.8|4306.8|4310.8|4306.8|4308.3|4304.3|6
1651633310000|2022-05-04 03:01:50|4310.3|4306.3|4311.8|4307.8|4312.3|4308.3|4309.8|4305.8|20
1651633320000|2022-05-04 03:02:00|4312.3|4308.3|4310.3|4306.3|4312.3|4308.3|4309.8|4305.8|9
1651633330000|2022-05-04 03:02:10|4309.8|4305.8|4306.8|4302.8|4309.8|4305.8|4306.3|4302.3|39
1651633340000|2022-05-04 03:02:20|4306.3|4302.3|4303.8|4299.8|4306.3|4302.3|4303.8|4299.8|16
1651633350000|2022-05-04 03:02:30|4303.3|4299.3|4307.3|4303.3|4307.8|4303.8|4303.3|4299.3|16
1651633360000|2022-05-04 03:02:40|4306.8|4302.8|4306.8|4302.8|4306.8|4302.8|4305.3|4301.3|5
1651633370000|2022-05-04 03:02:50|4306.3|4302.3|4306.8|4302.8|4307.3|4303.3|4305.3|4301.3|3
1651633380000|2022-05-04 03:03:00|4307.3|4303.3|4306.3|4302.3|4307.8|4303.8|4306.3|4302.3|9
1651633390000|2022-05-04 03:03:10|4305.8|4301.8|4306.3|4302.3|4306.3|4302.3|4303.8|4299.8|6
1651633400000|2022-05-04 03:03:20|4306.8|4302.8|4308.8|4304.8|4308.8|4304.8|4306.3|4302.3|25
1651633410000|2022-05-04 03:03:30|4308.3|4304.3|4307.3|4303.3|4308.3|4304.3|4306.3|4302.3|8
1651633420000|2022-05-04 03:03:40|4307.8|4303.8|4304.8|4300.8|4308.8|4304.8|4304.8|4300.8|18
1651633430000|2022-05-04 03:03:50|4304.3|4300.3|4306.3|4302.3|4306.8|4302.8|4304.3|4300.3|4
1651633440000|2022-05-04 03:04:00|4306.8|4302.8|4307.3|4303.3|4307.8|4303.8|4306.3|4302.3|0
1651633450000|2022-05-04 03:04:10|4306.8|4302.8|4305.3|4301.3|4306.8|4302.8|4304.8|4300.8|7
1651633460000|2022-05-04 03:04:20|4306.3|4302.3|4306.8|4302.8|4307.8|4303.8|4306.3|4302.3|8
1651633470000|2022-05-04 03:04:30|4307.3|4303.3|4309.3|4305.3|4309.8|4305.8|4307.3|4303.3|14
1651633480000|2022-05-04 03:04:40|4309.8|4305.8|4309.8|4305.8|4310.3|4306.3|4308.8|4304.8|10
1651633490000|2022-05-04 03:04:50|4310.3|4306.3|4311.3|4307.3|4311.8|4307.8|4310.3|4306.3|7
1651633500000|2022-05-04 03:05:00|4311.8|4307.8|4311.8|4307.8|4312.3|4308.3|4311.3|4307.3|3
1651633510000|2022-05-04 03:05:10|4312.3|4308.3|4309.8|4305.8|4312.8|4308.8|4309.8|4305.8|9
1651633520000|2022-05-04 03:05:20|4310.3|4306.3|4310.8|4306.8|4310.8|4306.8|4309.3|4305.3|2
1651633530000|2022-05-04 03:05:30|4311.3|4307.3|4312.3|4308.3|4312.8|4308.8|4311.3|4307.3|20
1651633540000|2022-05-04 03:05:40|4311.8|4307.8|4312.8|4308.8|4312.8|4308.8|4311.8|4307.8|4
1651633550000|2022-05-04 03:05:50|4313.3|4309.3|4316.8|4312.8|4316.8|4312.8|4313.3|4309.3|18
1651633560000|2022-05-04 03:06:00|4316.3|4312.3|4316.8|4312.8|4316.8|4312.8|4314.3|4310.3|25
1651633570000|2022-05-04 03:06:10|4316.3|4312.3|4314.3|4310.3|4316.8|4312.8|4313.3|4309.3|10
1651633580000|2022-05-04 03:06:20|4313.8|4309.8|4314.3|4310.3|4314.8|4310.8|4313.3|4309.3|5
1651633590000|2022-05-04 03:06:30|4314.8|4310.8|4315.8|4311.8|4315.8|4311.8|4314.8|4310.8|0
1651633600000|2022-05-04 03:06:40|4316.3|4312.3|4314.8|4310.8|4316.3|4312.3|4313.3|4309.3|14
1651633610000|2022-05-04 03:06:50|4314.3|4310.3|4314.3|4310.3|4314.8|4310.8|4314.3|4310.3|2
1651633620000|2022-05-04 03:07:00|4313.3|4309.3|4314.3|4310.3|4314.3|4310.3|4312.8|4308.8|12
1651633630000|2022-05-04 03:07:10|4314.8|4310.8|4314.8|4310.8|4315.3|4311.3|4314.3|4310.3|8
1651633640000|2022-05-04 03:07:20|4315.3|4311.3|4314.3|4310.3|4315.8|4311.8|4314.3|4310.3|0
1651633650000|2022-05-04 03:07:30|4313.8|4309.8|4313.3|4309.3|4314.3|4310.3|4311.8|4307.8|21
1651633660000|2022-05-04 03:07:40|4312.8|4308.8|4312.3|4308.3|4313.3|4309.3|4310.8|4306.8|10
1651633670000|2022-05-04 03:07:50|4312.8|4308.8|4314.3|4310.3|4314.3|4310.3|4312.3|4308.3|4
1651633680000|2022-05-04 03:08:00|4314.8|4310.8|4313.3|4309.3|4315.3|4311.3|4313.3|4309.3|7
1651633690000|2022-05-04 03:08:10|4312.8|4308.8|4310.3|4306.3|4312.8|4308.8|4310.3|4306.3|0
1651633700000|2022-05-04 03:08:20|4310.8|4306.8|4313.3|4309.3|4313.3|4309.3|4310.3|4306.3|0
1651633710000|2022-05-04 03:08:30|4313.8|4309.8|4314.3|4310.3|4314.3|4310.3|4312.8|4308.8|3
1651633730000|2022-05-04 03:08:50|4313.8|4309.8|4312.8|4308.8|4313.8|4309.8|4312.8|4308.8|0
1651633740000|2022-05-04 03:09:00|4311.8|4307.8|4311.3|4307.3|4311.8|4307.8|4309.8|4305.8|8
1651633750000|2022-05-04 03:09:10|4311.8|4307.8|4312.3|4308.3|4312.3|4308.3|4311.3|4307.3|1
1651633760000|2022-05-04 03:09:20|4311.8|4307.8|4311.8|4307.8|4312.8|4308.8|4311.8|4307.8|1
1651633770000|2022-05-04 03:09:30|4311.3|4307.3|4311.8|4307.8|4312.3|4308.3|4311.3|4307.3|2
1651633780000|2022-05-04 03:09:40|4312.3|4308.3|4311.3|4307.3|4312.3|4308.3|4311.3|4307.3|1
1651633790000|2022-05-04 03:09:50|4311.8|4307.8|4311.8|4307.8|4311.8|4307.8|4310.8|4306.8|3
1651633800000|2022-05-04 03:10:00|4311.3|4307.3|4309.8|4305.8|4311.3|4307.3|4308.8|4304.8|14
1651633810000|2022-05-04 03:10:10|4308.8|4304.8|4308.8|4304.8|4310.8|4306.8|4308.8|4304.8|19
1651633820000|2022-05-04 03:10:20|4309.3|4305.3|4311.3|4307.3|4311.8|4307.8|4308.8|4304.8|11
1651633830000|2022-05-04 03:10:30|4311.8|4307.8|4310.3|4306.3|4311.8|4307.8|4310.3|4306.3|9
1651633840000|2022-05-04 03:10:40|4310.8|4306.8|4311.8|4307.8|4312.3|4308.3|4310.8|4306.8|4
1651633850000|2022-05-04 03:10:50|4311.3|4307.3|4310.3|4306.3|4311.8|4307.8|4309.8|4305.8|3
1651633860000|2022-05-04 03:11:00|4310.8|4306.8|4309.8|4305.8|4310.8|4306.8|4309.3|4305.3|2
1651633870000|2022-05-04 03:11:10|4309.3|4305.3|4308.8|4304.8|4309.3|4305.3|4308.8|4304.8|8
1651633880000|2022-05-04 03:11:20|4309.3|4305.3|4310.3|4306.3|4310.3|4306.3|4309.3|4305.3|3
1651633890000|2022-05-04 03:11:30|4310.8|4306.8|4310.3|4306.3|4311.3|4307.3|4310.3|4306.3|2
1651633900000|2022-05-04 03:11:40|4309.8|4305.8|4309.8|4305.8|4309.8|4305.8|4309.3|4305.3|0
1651633910000|2022-05-04 03:11:50|4310.3|4306.3|4309.3|4305.3|4310.3|4306.3|4309.3|4305.3|15
1651633920000|2022-05-04 03:12:00|4308.8|4304.8|4304.8|4300.8|4308.8|4304.8|4304.8|4300.8|15
1651633930000|2022-05-04 03:12:10|4305.3|4301.3|4305.3|4301.3|4305.3|4301.3|4304.3|4300.3|2
1651633940000|2022-05-04 03:12:20|4305.8|4301.8|4302.8|4298.8|4305.8|4301.8|4302.8|4298.8|0
1651633950000|2022-05-04 03:12:30|4302.3|4298.3|4301.8|4297.8|4302.3|4298.3|4301.3|4297.3|2
1651633960000|2022-05-04 03:12:40|4301.3|4297.3|4302.8|4298.8|4303.8|4299.8|4300.3|4296.3|15
1651633970000|2022-05-04 03:12:50|4302.3|4298.3|4303.8|4299.8|4303.8|4299.8|4302.3|4298.3|4
1651633980000|2022-05-04 03:13:00|4303.3|4299.3|4303.3|4299.3|4304.8|4300.8|4303.3|4299.3|3
1651633990000|2022-05-04 03:13:10|4303.8|4299.8|4304.3|4300.3|4304.3|4300.3|4303.3|4299.3|0
1651634000000|2022-05-04 03:13:20|4304.8|4300.8|4304.3|4300.3|4304.8|4300.8|4304.3|4300.3|0
1651634010000|2022-05-04 03:13:30|4303.8|4299.8|4303.3|4299.3|4303.8|4299.8|4303.3|4299.3|7
1651634020000|2022-05-04 03:13:40|4302.8|4298.8|4302.8|4298.8|4302.8|4298.8|4302.3|4298.3|7
1651634030000|2022-05-04 03:13:50|4302.3|4298.3|4302.3|4298.3|4302.8|4298.8|4301.8|4297.8|2
1651634040000|2022-05-04 03:14:00|4301.8|4297.8|4301.8|4297.8|4302.3|4298.3|4300.8|4296.8|22
1651634050000|2022-05-04 03:14:10|4301.3|4297.3|4301.8|4297.8|4301.8|4297.8|4300.8|4296.8|20
1651634060000|2022-05-04 03:14:20|4300.8|4296.8|4301.3|4297.3|4301.3|4297.3|4300.8|4296.8|3
1651634070000|2022-05-04 03:14:30|4300.8|4296.8|4299.8|4295.8|4300.8|4296.8|4299.8|4295.8|16
1651634080000|2022-05-04 03:14:40|4300.3|4296.3|4299.3|4295.3|4300.3|4296.3|4298.8|4294.8|6
1651634090000|2022-05-04 03:14:50|4299.8|4295.8|4299.8|4295.8|4299.8|4295.8|4298.8|4294.8|0
1651634100000|2022-05-04 03:15:00|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.8|4294.8|7
1651634110000|2022-05-04 03:15:10|4299.3|4295.3|4299.3|4295.3|4299.3|4295.3|4298.8|4294.8|6
1651634120000|2022-05-04 03:15:20|4298.8|4294.8|4300.8|4296.8|4301.3|4297.3|4298.8|4294.8|22
1651634130000|2022-05-04 03:15:30|4301.8|4297.8|4299.3|4295.3|4301.8|4297.8|4299.3|4295.3|8
1651634140000|2022-05-04 03:15:40|4298.8|4294.8|4299.8|4295.8|4300.3|4296.3|4298.3|4294.3|14
1651634150000|2022-05-04 03:15:50|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.8|4294.8|4
1651634160000|2022-05-04 03:16:00|4298.3|4294.3|4299.3|4295.3|4300.3|4296.3|4298.3|4294.3|9
1651634170000|2022-05-04 03:16:10|4299.8|4295.8|4300.8|4296.8|4301.3|4297.3|4298.8|4294.8|21
1651634180000|2022-05-04 03:16:20|4301.8|4297.8|4299.8|4295.8|4301.8|4297.8|4299.8|4295.8|13
1651634190000|2022-05-04 03:16:30|4299.3|4295.3|4300.3|4296.3|4300.3|4296.3|4299.3|4295.3|2
1651634200000|2022-05-04 03:16:40|4300.8|4296.8|4303.3|4299.3|4303.3|4299.3|4300.8|4296.8|17
1651634210000|2022-05-04 03:16:50|4302.8|4298.8|4304.3|4300.3|4304.3|4300.3|4302.8|4298.8|9
1651634220000|2022-05-04 03:17:00|4304.8|4300.8|4306.3|4302.3|4306.3|4302.3|4304.3|4300.3|6
1651634230000|2022-05-04 03:17:10|4306.8|4302.8|4305.8|4301.8|4306.8|4302.8|4304.3|4300.3|7
1651634240000|2022-05-04 03:17:20|4305.3|4301.3|4304.8|4300.8|4305.3|4301.3|4304.3|4300.3|0
1651634250000|2022-05-04 03:17:30|4305.3|4301.3|4307.3|4303.3|4307.3|4303.3|4305.3|4301.3|13
1651634260000|2022-05-04 03:17:40|4306.8|4302.8|4310.8|4306.8|4310.8|4306.8|4306.8|4302.8|95
1651634270000|2022-05-04 03:17:50|4311.3|4307.3|4310.3|4306.3|4311.8|4307.8|4310.3|4306.3|4
1651634280000|2022-05-04 03:18:00|4310.8|4306.8|4311.8|4307.8|4311.8|4307.8|4310.3|4306.3|3
1651634290000|2022-05-04 03:18:10|4311.3|4307.3|4311.3|4307.3|4311.8|4307.8|4310.8|4306.8|9
1651634300000|2022-05-04 03:18:20|4310.8|4306.8|4309.8|4305.8|4310.8|4306.8|4309.3|4305.3|8
1651634310000|2022-05-04 03:18:30|4309.3|4305.3|4308.3|4304.3|4309.8|4305.8|4307.8|4303.8|9
1651634320000|2022-05-04 03:18:40|4307.8|4303.8|4306.3|4302.3|4308.8|4304.8|4305.8|4301.8|13
1651634330000|2022-05-04 03:18:50|4306.8|4302.8|4306.8|4302.8|4307.3|4303.3|4306.8|4302.8|0
1651634340000|2022-05-04 03:19:00|4307.3|4303.3|4306.8|4302.8|4307.3|4303.3|4306.3|4302.3|2
1651634350000|2022-05-04 03:19:10|4307.3|4303.3|4306.8|4302.8|4307.3|4303.3|4306.3|4302.3|8
1651634360000|2022-05-04 03:19:20|4306.3|4302.3|4307.3|4303.3|4307.3|4303.3|4305.8|4301.8|16
1651634370000|2022-05-04 03:19:30|4306.8|4302.8|4307.3|4303.3|4307.3|4303.3|4306.8|4302.8|0
1651634380000|2022-05-04 03:19:40|4306.8|4302.8|4306.3|4302.3|4306.8|4302.8|4305.3|4301.3|16
1651634390000|2022-05-04 03:19:50|4305.8|4301.8|4306.8|4302.8|4306.8|4302.8|4305.8|4301.8|2
1651634400000|2022-05-04 03:20:00|4306.3|4302.3|4307.8|4303.8|4307.8|4303.8|4306.3|4302.3|11
1651634410000|2022-05-04 03:20:10|4308.3|4304.3|4309.8|4305.8|4310.3|4306.3|4307.3|4303.3|10
1651634420000|2022-05-04 03:20:20|4309.3|4305.3|4310.8|4306.8|4310.8|4306.8|4308.3|4304.3|3
1651634430000|2022-05-04 03:20:30|4310.3|4306.3|4310.8|4306.8|4310.8|4306.8|4309.3|4305.3|1
1651634440000|2022-05-04 03:20:40|4309.8|4305.8|4309.8|4305.8|4309.8|4305.8|4309.3|4305.3|6
1651634450000|2022-05-04 03:20:50|4309.3|4305.3|4309.3|4305.3|4309.8|4305.8|4308.8|4304.8|8
1651634460000|2022-05-04 03:21:00|4309.8|4305.8|4309.8|4305.8|4309.8|4305.8|4309.8|4305.8|1
1651634470000|2022-05-04 03:21:10|4309.3|4305.3|4309.8|4305.8|4309.8|4305.8|4309.3|4305.3|12
1651634480000|2022-05-04 03:21:20|4309.3|4305.3|4309.8|4305.8|4309.8|4305.8|4308.8|4304.8|1
1651634490000|2022-05-04 03:21:30|4309.3|4305.3|4310.3|4306.3|4311.8|4307.8|4309.3|4305.3|12
1651634500000|2022-05-04 03:21:40|4309.3|4305.3|4311.8|4307.8|4311.8|4307.8|4309.3|4305.3|23
1651634510000|2022-05-04 03:21:50|4312.3|4308.3|4314.3|4310.3|4314.3|4310.3|4312.3|4308.3|7
1651634520000|2022-05-04 03:22:00|4314.8|4310.8|4313.3|4309.3|4314.8|4310.8|4312.8|4308.8|40
1651634530000|2022-05-04 03:22:10|4313.8|4309.8|4314.3|4310.3|4314.3|4310.3|4313.3|4309.3|5
1651634540000|2022-05-04 03:22:20|4314.8|4310.8|4316.3|4312.3|4316.3|4312.3|4314.8|4310.8|7
1651634550000|2022-05-04 03:22:30|4315.3|4311.3|4317.3|4313.3|4317.8|4313.8|4315.3|4311.3|6
1651634560000|2022-05-04 03:22:40|4317.8|4313.8|4316.8|4312.8|4317.8|4313.8|4316.3|4312.3|10
1651634570000|2022-05-04 03:22:50|4316.3|4312.3|4311.8|4307.8|4316.3|4312.3|4311.8|4307.8|20
1651634580000|2022-05-04 03:23:00|4310.8|4306.8|4311.8|4307.8|4311.8|4307.8|4309.3|4305.3|31
1651634590000|2022-05-04 03:23:10|4310.3|4306.3|4309.8|4305.8|4310.3|4306.3|4309.8|4305.8|4
1651634600000|2022-05-04 03:23:20|4310.3|4306.3|4310.3|4306.3|4310.3|4306.3|4308.8|4304.8|5
1651634610000|2022-05-04 03:23:30|4309.8|4305.8|4311.8|4307.8|4312.3|4308.3|4309.8|4305.8|2
1651634620000|2022-05-04 03:23:40|4311.3|4307.3|4312.3|4308.3|4312.8|4308.8|4311.3|4307.3|2
1651634630000|2022-05-04 03:23:50|4312.8|4308.8|4312.3|4308.3|4313.8|4309.8|4312.3|4308.3|3
1651634640000|2022-05-04 03:24:00|4312.8|4308.8|4313.3|4309.3|4313.8|4309.8|4312.8|4308.8|3
1651634650000|2022-05-04 03:24:10|4312.8|4308.8|4312.3|4308.3|4313.8|4309.8|4312.3|4308.3|4
1651634660000|2022-05-04 03:24:20|4311.8|4307.8|4308.8|4304.8|4311.8|4307.8|4308.8|4304.8|6
1651634670000|2022-05-04 03:24:30|4309.3|4305.3|4310.3|4306.3|4310.3|4306.3|4308.3|4304.3|18
1651634680000|2022-05-04 03:24:40|4309.8|4305.8|4312.8|4308.8|4312.8|4308.8|4309.8|4305.8|13
1651634690000|2022-05-04 03:24:50|4313.8|4309.8|4313.3|4309.3|4313.8|4309.8|4312.8|4308.8|7
1651634700000|2022-05-04 03:25:00|4313.8|4309.8|4313.8|4309.8|4315.3|4311.3|4313.3|4309.3|10
1651634710000|2022-05-04 03:25:10|4314.3|4310.3|4313.8|4309.8|4314.8|4310.8|4313.8|4309.8|9
1651634720000|2022-05-04 03:25:20|4314.3|4310.3|4314.3|4310.3|4314.8|4310.8|4314.3|4310.3|7
1651634730000|2022-05-04 03:25:30|4314.8|4310.8|4313.8|4309.8|4314.8|4310.8|4313.3|4309.3|6
1651634740000|2022-05-04 03:25:40|4314.8|4310.8|4314.8|4310.8|4314.8|4310.8|4314.8|4310.8|6
1651634750000|2022-05-04 03:25:50|4316.8|4312.8|4317.8|4313.8|4317.8|4313.8|4315.8|4311.8|45
1651634760000|2022-05-04 03:26:00|4317.3|4313.3|4317.8|4313.8|4317.8|4313.8|4316.8|4312.8|3
1651634770000|2022-05-04 03:26:10|4317.3|4313.3|4317.8|4313.8|4318.3|4314.3|4317.3|4313.3|7
1651634780000|2022-05-04 03:26:20|4318.3|4314.3|4319.3|4315.3|4319.8|4315.8|4317.8|4313.8|27
1651634790000|2022-05-04 03:26:30|4319.8|4315.8|4319.8|4315.8|4319.8|4315.8|4318.8|4314.8|9
1651634800000|2022-05-04 03:26:40|4319.3|4315.3|4319.8|4315.8|4319.8|4315.8|4319.3|4315.3|7
1651634810000|2022-05-04 03:26:50|4318.8|4314.8|4317.8|4313.8|4318.8|4314.8|4315.8|4311.8|34
1651634820000|2022-05-04 03:27:00|4317.3|4313.3|4317.8|4313.8|4318.3|4314.3|4316.8|4312.8|9
1651634830000|2022-05-04 03:27:10|4315.8|4311.8|4313.8|4309.8|4316.3|4312.3|4313.3|4309.3|11
1651634840000|2022-05-04 03:27:20|4314.3|4310.3|4312.8|4308.8|4314.3|4310.3|4311.8|4307.8|9
1651634850000|2022-05-04 03:27:30|4312.3|4308.3|4310.8|4306.8|4312.3|4308.3|4309.8|4305.8|14
1651634860000|2022-05-04 03:27:40|4310.3|4306.3|4309.8|4305.8|4310.8|4306.8|4309.8|4305.8|14
1651634870000|2022-05-04 03:27:50|4310.3|4306.3|4311.8|4307.8|4311.8|4307.8|4309.8|4305.8|1
1651634880000|2022-05-04 03:28:00|4312.8|4308.8|4312.3|4308.3|4313.8|4309.8|4310.8|4306.8|8
1651634890000|2022-05-04 03:28:10|4312.8|4308.8|4311.3|4307.3|4312.8|4308.8|4310.8|4306.8|6
1651634900000|2022-05-04 03:28:20|4310.8|4306.8|4309.3|4305.3|4310.8|4306.8|4308.8|4304.8|8
1651634910000|2022-05-04 03:28:30|4308.8|4304.8|4309.8|4305.8|4309.8|4305.8|4308.8|4304.8|12
1651634920000|2022-05-04 03:28:40|4310.3|4306.3|4310.3|4306.3|4310.3|4306.3|4310.3|4306.3|12
1651634930000|2022-05-04 03:28:50|4309.8|4305.8|4309.8|4305.8|4310.8|4306.8|4309.8|4305.8|7
1651634940000|2022-05-04 03:29:00|4309.3|4305.3|4311.8|4307.8|4311.8|4307.8|4308.8|4304.8|0
1651634950000|2022-05-04 03:29:10|4312.8|4308.8|4311.3|4307.3|4312.8|4308.8|4311.3|4307.3|15
1651634960000|2022-05-04 03:29:20|4312.3|4308.3|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|2
1651634970000|2022-05-04 03:29:30|4312.8|4308.8|4312.3|4308.3|4313.8|4309.8|4312.3|4308.3|3
1651634980000|2022-05-04 03:29:40|4311.8|4307.8|4311.8|4307.8|4311.8|4307.8|4311.3|4307.3|0
1651634990000|2022-05-04 03:29:50|4310.8|4306.8|4307.3|4303.3|4310.8|4306.8|4307.3|4303.3|22
1651635000000|2022-05-04 03:30:00|4306.8|4302.8|4307.8|4303.8|4308.3|4304.3|4305.8|4301.8|44
1651635010000|2022-05-04 03:30:10|4308.3|4304.3|4308.3|4304.3|4309.3|4305.3|4308.3|4304.3|20
1651635020000|2022-05-04 03:30:20|4307.8|4303.8|4307.8|4303.8|4307.8|4303.8|4307.8|4303.8|0
1651635030000|2022-05-04 03:30:30|4308.3|4304.3|4307.8|4303.8|4308.3|4304.3|4307.8|4303.8|7
1651635040000|2022-05-04 03:30:40|4308.3|4304.3|4308.8|4304.8|4308.8|4304.8|4308.3|4304.3|13
1651635050000|2022-05-04 03:30:50|4307.8|4303.8|4307.3|4303.3|4307.8|4303.8|4307.3|4303.3|9
1651635060000|2022-05-04 03:31:00|4306.8|4302.8|4308.3|4304.3|4308.8|4304.8|4305.8|4301.8|12
1651635070000|2022-05-04 03:31:10|4308.8|4304.8|4308.3|4304.3|4308.8|4304.8|4308.3|4304.3|6
1651635080000|2022-05-04 03:31:20|4308.8|4304.8|4307.8|4303.8|4308.8|4304.8|4307.8|4303.8|14
1651635090000|2022-05-04 03:31:30|4307.3|4303.3|4305.8|4301.8|4307.3|4303.3|4305.8|4301.8|24
1651635100000|2022-05-04 03:31:40|4304.8|4300.8|4303.8|4299.8|4304.8|4300.8|4303.3|4299.3|35
1651635110000|2022-05-04 03:31:50|4302.8|4298.8|4298.8|4294.8|4302.8|4298.8|4298.3|4294.3|49
1651635120000|2022-05-04 03:32:00|4298.3|4294.3|4296.3|4292.3|4298.3|4294.3|4294.3|4290.3|59
1651635130000|2022-05-04 03:32:10|4295.8|4291.8|4296.3|4292.3|4297.3|4293.3|4295.3|4291.3|0
1651635140000|2022-05-04 03:32:20|4295.8|4291.8|4296.3|4292.3|4296.3|4292.3|4295.3|4291.3|5
1651635150000|2022-05-04 03:32:30|4296.8|4292.8|4297.3|4293.3|4297.8|4293.8|4296.8|4292.8|2
1651635160000|2022-05-04 03:32:40|4296.8|4292.8|4296.8|4292.8|4296.8|4292.8|4295.8|4291.8|3
1651635170000|2022-05-04 03:32:50|4296.3|4292.3|4294.3|4290.3|4296.3|4292.3|4294.3|4290.3|15
1651635180000|2022-05-04 03:33:00|4294.8|4290.8|4294.3|4290.3|4295.3|4291.3|4294.3|4290.3|3
1651635190000|2022-05-04 03:33:10|4294.8|4290.8|4295.8|4291.8|4295.8|4291.8|4294.8|4290.8|0
1651635200000|2022-05-04 03:33:20|4296.8|4292.8|4295.8|4291.8|4297.3|4293.3|4295.8|4291.8|1
1651635210000|2022-05-04 03:33:30|4295.3|4291.3|4294.3|4290.3|4295.3|4291.3|4294.3|4290.3|0
1651635220000|2022-05-04 03:33:40|4294.8|4290.8|4294.3|4290.3|4294.8|4290.8|4293.8|4289.8|4
1651635230000|2022-05-04 03:33:50|4293.8|4289.8|4292.8|4288.8|4293.8|4289.8|4291.3|4287.3|20
1651635240000|2022-05-04 03:34:00|4293.3|4289.3|4293.8|4289.8|4294.3|4290.3|4292.8|4288.8|7
1651635250000|2022-05-04 03:34:10|4293.3|4289.3|4292.8|4288.8|4293.3|4289.3|4291.8|4287.8|6
1651635260000|2022-05-04 03:34:20|4292.3|4288.3|4292.8|4288.8|4292.8|4288.8|4292.3|4288.3|7
1651635270000|2022-05-04 03:34:30|4292.3|4288.3|4294.3|4290.3|4294.8|4290.8|4292.3|4288.3|7
1651635280000|2022-05-04 03:34:40|4294.8|4290.8|4294.3|4290.3|4294.8|4290.8|4294.3|4290.3|2
1651635290000|2022-05-04 03:34:50|4294.8|4290.8|4295.3|4291.3|4295.8|4291.8|4294.8|4290.8|5
1651635300000|2022-05-04 03:35:00|4295.8|4291.8|4295.8|4291.8|4295.8|4291.8|4295.3|4291.3|0
1651635310000|2022-05-04 03:35:10|4296.3|4292.3|4296.8|4292.8|4296.8|4292.8|4295.3|4291.3|2
1651635320000|2022-05-04 03:35:20|4296.3|4292.3|4295.3|4291.3|4296.3|4292.3|4295.3|4291.3|3
1651635330000|2022-05-04 03:35:30|4295.8|4291.8|4294.8|4290.8|4295.8|4291.8|4293.8|4289.8|4
1651635340000|2022-05-04 03:35:40|4294.3|4290.3|4294.8|4290.8|4294.8|4290.8|4294.3|4290.3|0
1651635350000|2022-05-04 03:35:50|4295.8|4291.8|4295.8|4291.8|4295.8|4291.8|4295.8|4291.8|2
1651635360000|2022-05-04 03:36:00|4295.3|4291.3|4294.3|4290.3|4295.3|4291.3|4294.3|4290.3|1
1651635370000|2022-05-04 03:36:10|4293.8|4289.8|4293.8|4289.8|4294.8|4290.8|4292.8|4288.8|17
1651635380000|2022-05-04 03:36:20|4293.3|4289.3|4293.8|4289.8|4293.8|4289.8|4293.3|4289.3|15
1651635390000|2022-05-04 03:36:30|4293.3|4289.3|4293.3|4289.3|4293.8|4289.8|4292.8|4288.8|10
1651635400000|2022-05-04 03:36:40|4293.8|4289.8|4291.8|4287.8|4293.8|4289.8|4291.3|4287.3|40
1651635410000|2022-05-04 03:36:50|4292.3|4288.3|4292.8|4288.8|4293.3|4289.3|4292.3|4288.3|8
1651635420000|2022-05-04 03:37:00|4292.3|4288.3|4291.8|4287.8|4292.8|4288.8|4290.8|4286.8|20
1651635430000|2022-05-04 03:37:10|4292.3|4288.3|4293.3|4289.3|4294.3|4290.3|4292.3|4288.3|28
1651635440000|2022-05-04 03:37:20|4294.3|4290.3|4292.8|4288.8|4296.8|4292.8|4292.8|4288.8|37
1651635450000|2022-05-04 03:37:30|4292.3|4288.3|4294.8|4290.8|4296.8|4292.8|4292.3|4288.3|17
1651635460000|2022-05-04 03:37:40|4294.3|4290.3|4295.3|4291.3|4295.3|4291.3|4293.8|4289.8|9
1651635470000|2022-05-04 03:37:50|4294.8|4290.8|4296.3|4292.3|4296.3|4292.3|4294.8|4290.8|2
1651635480000|2022-05-04 03:38:00|4295.8|4291.8|4295.3|4291.3|4295.8|4291.8|4295.3|4291.3|0
1651635490000|2022-05-04 03:38:10|4295.8|4291.8|4295.8|4291.8|4295.8|4291.8|4295.3|4291.3|0
1651635500000|2022-05-04 03:38:20|4296.3|4292.3|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|10
1651635510000|2022-05-04 03:38:30|4295.3|4291.3|4293.8|4289.8|4295.8|4291.8|4293.8|4289.8|5
1651635520000|2022-05-04 03:38:40|4294.8|4290.8|4294.8|4290.8|4294.8|4290.8|4293.8|4289.8|11
1651635530000|2022-05-04 03:38:50|4294.3|4290.3|4294.3|4290.3|4294.8|4290.8|4294.3|4290.3|3
1651635540000|2022-05-04 03:39:00|4294.8|4290.8|4292.8|4288.8|4294.8|4290.8|4292.3|4288.3|7
1651635550000|2022-05-04 03:39:10|4292.3|4288.3|4291.8|4287.8|4292.8|4288.8|4291.8|4287.8|5
1651635560000|2022-05-04 03:39:20|4292.3|4288.3|4295.8|4291.8|4296.3|4292.3|4292.3|4288.3|12
1651635570000|2022-05-04 03:39:30|4296.3|4292.3|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|2
1651635580000|2022-05-04 03:39:40|4296.8|4292.8|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|5
1651635590000|2022-05-04 03:39:50|4295.3|4291.3|4294.3|4290.3|4295.8|4291.8|4294.3|4290.3|0
1651635600000|2022-05-04 03:40:00|4294.8|4290.8|4295.3|4291.3|4295.8|4291.8|4294.8|4290.8|5
1651635610000|2022-05-04 03:40:10|4295.8|4291.8|4294.3|4290.3|4295.8|4291.8|4294.3|4290.3|0
1651635620000|2022-05-04 03:40:20|4293.8|4289.8|4292.8|4288.8|4293.8|4289.8|4291.8|4287.8|14
1651635630000|2022-05-04 03:40:30|4292.3|4288.3|4291.8|4287.8|4292.3|4288.3|4291.3|4287.3|4
1651635640000|2022-05-04 03:40:40|4292.3|4288.3|4294.3|4290.3|4294.3|4290.3|4292.3|4288.3|10
1651635650000|2022-05-04 03:40:50|4293.8|4289.8|4292.3|4288.3|4294.3|4290.3|4291.3|4287.3|13
1651635660000|2022-05-04 03:41:00|4292.8|4288.8|4291.3|4287.3|4292.8|4288.8|4291.3|4287.3|5
1651635670000|2022-05-04 03:41:10|4291.8|4287.8|4291.8|4287.8|4292.3|4288.3|4291.8|4287.8|2
1651635680000|2022-05-04 03:41:20|4292.3|4288.3|4291.8|4287.8|4292.3|4288.3|4291.8|4287.8|0
1651635690000|2022-05-04 03:41:30|4290.8|4286.8|4290.8|4286.8|4291.8|4287.8|4290.8|4286.8|12
1651635700000|2022-05-04 03:41:40|4290.3|4286.3|4291.8|4287.8|4292.8|4288.8|4290.3|4286.3|30
1651635720000|2022-05-04 03:42:00|4291.3|4287.3|4291.8|4287.8|4291.8|4287.8|4290.8|4286.8|8
1651635730000|2022-05-04 03:42:10|4292.3|4288.3|4293.8|4289.8|4293.8|4289.8|4292.3|4288.3|11
1651635740000|2022-05-04 03:42:20|4293.3|4289.3|4293.8|4289.8|4293.8|4289.8|4293.3|4289.3|0
1651635750000|2022-05-04 03:42:30|4293.3|4289.3|4293.8|4289.8|4293.8|4289.8|4292.8|4288.8|6
1651635760000|2022-05-04 03:42:40|4294.3|4290.3|4293.8|4289.8|4294.8|4290.8|4293.8|4289.8|6
1651635770000|2022-05-04 03:42:50|4294.3|4290.3|4293.8|4289.8|4294.8|4290.8|4293.8|4289.8|6
1651635780000|2022-05-04 03:43:00|4294.3|4290.3|4293.8|4289.8|4294.8|4290.8|4293.8|4289.8|4
1651635790000|2022-05-04 03:43:10|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4293.8|4289.8|9
1651635800000|2022-05-04 03:43:20|4294.8|4290.8|4295.3|4291.3|4295.3|4291.3|4294.3|4290.3|14
1651635810000|2022-05-04 03:43:30|4294.8|4290.8|4294.3|4290.3|4294.8|4290.8|4293.8|4289.8|2
1651635820000|2022-05-04 03:43:40|4293.8|4289.8|4293.8|4289.8|4293.8|4289.8|4293.8|4289.8|8
1651635830000|2022-05-04 03:43:50|4293.3|4289.3|4292.3|4288.3|4293.8|4289.8|4292.3|4288.3|12
1651635840000|2022-05-04 03:44:00|4291.8|4287.8|4290.8|4286.8|4291.8|4287.8|4290.8|4286.8|7
1651635850000|2022-05-04 03:44:10|4290.3|4286.3|4290.8|4286.8|4291.3|4287.3|4290.3|4286.3|8
1651635860000|2022-05-04 03:44:20|4290.3|4286.3|4289.8|4285.8|4290.8|4286.8|4289.3|4285.3|14
1651635870000|2022-05-04 03:44:30|4290.8|4286.8|4292.8|4288.8|4292.8|4288.8|4290.8|4286.8|20
1651635880000|2022-05-04 03:44:40|4292.3|4288.3|4292.8|4288.8|4292.8|4288.8|4292.3|4288.3|4
1651635890000|2022-05-04 03:44:50|4293.3|4289.3|4291.3|4287.3|4293.8|4289.8|4291.3|4287.3|8
1651635900000|2022-05-04 03:45:00|4290.8|4286.8|4291.3|4287.3|4291.8|4287.8|4289.3|4285.3|28
1651635910000|2022-05-04 03:45:10|4291.8|4287.8|4291.3|4287.3|4291.8|4287.8|4291.3|4287.3|0
1651635920000|2022-05-04 03:45:20|4291.8|4287.8|4290.3|4286.3|4291.8|4287.8|4288.8|4284.8|4
1651635930000|2022-05-04 03:45:30|4289.8|4285.8|4289.8|4285.8|4290.3|4286.3|4289.8|4285.8|1
1651635940000|2022-05-04 03:45:40|4288.8|4284.8|4289.3|4285.3|4289.8|4285.8|4288.3|4284.3|6
1651635950000|2022-05-04 03:45:50|4289.8|4285.8|4290.8|4286.8|4290.8|4286.8|4289.8|4285.8|3
1651635960000|2022-05-04 03:46:00|4290.3|4286.3|4292.3|4288.3|4292.3|4288.3|4290.3|4286.3|8
1651635970000|2022-05-04 03:46:10|4292.8|4288.8|4293.3|4289.3|4293.3|4289.3|4292.3|4288.3|2
1651635980000|2022-05-04 03:46:20|4292.8|4288.8|4293.3|4289.3|4293.8|4289.8|4292.3|4288.3|2
1651635990000|2022-05-04 03:46:30|4293.8|4289.8|4295.3|4291.3|4296.3|4292.3|4293.3|4289.3|9
1651636000000|2022-05-04 03:46:40|4294.8|4290.8|4293.3|4289.3|4294.8|4290.8|4292.8|4288.8|10
1651636010000|2022-05-04 03:46:50|4293.8|4289.8|4292.8|4288.8|4294.3|4290.3|4291.8|4287.8|17
1651636020000|2022-05-04 03:47:00|4292.3|4288.3|4293.8|4289.8|4294.3|4290.3|4292.3|4288.3|19
1651636030000|2022-05-04 03:47:10|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|1
1651636040000|2022-05-04 03:47:20|4295.3|4291.3|4294.3|4290.3|4295.3|4291.3|4293.8|4289.8|2
1651636050000|2022-05-04 03:47:30|4293.8|4289.8|4292.8|4288.8|4293.8|4289.8|4292.8|4288.8|39
1651636060000|2022-05-04 03:47:40|4292.3|4288.3|4292.8|4288.8|4292.8|4288.8|4292.3|4288.3|0
1651636070000|2022-05-04 03:47:50|4292.3|4288.3|4292.3|4288.3|4292.3|4288.3|4291.8|4287.8|7
1651636080000|2022-05-04 03:48:00|4291.8|4287.8|4292.3|4288.3|4292.3|4288.3|4291.8|4287.8|1
1651636090000|2022-05-04 03:48:10|4291.8|4287.8|4292.8|4288.8|4292.8|4288.8|4291.8|4287.8|0
1651636100000|2022-05-04 03:48:20|4291.8|4287.8|4291.8|4287.8|4291.8|4287.8|4291.8|4287.8|9
1651636110000|2022-05-04 03:48:30|4292.8|4288.8|4292.8|4288.8|4292.8|4288.8|4292.8|4288.8|4
1651636120000|2022-05-04 03:48:40|4292.3|4288.3|4291.3|4287.3|4292.3|4288.3|4291.3|4287.3|12
1651636130000|2022-05-04 03:48:50|4290.8|4286.8|4291.8|4287.8|4291.8|4287.8|4290.8|4286.8|2
1651636140000|2022-05-04 03:49:00|4292.8|4288.8|4291.8|4287.8|4292.8|4288.8|4291.8|4287.8|13
1651636150000|2022-05-04 03:49:10|4291.3|4287.3|4286.8|4282.8|4291.3|4287.3|4286.8|4282.8|66
1651636160000|2022-05-04 03:49:20|4287.3|4283.3|4285.8|4281.8|4287.3|4283.3|4285.8|4281.8|14
1651636170000|2022-05-04 03:49:30|4286.8|4282.8|4286.8|4282.8|4286.8|4282.8|4286.8|4282.8|5
1651636180000|2022-05-04 03:49:40|||||||||5
1651636190000|2022-05-04 03:49:50|4286.3|4282.3|4286.3|4282.3|4286.8|4282.8|4285.8|4281.8|9
1651636200000|2022-05-04 03:50:00|4286.8|4282.8|4286.8|4282.8|4286.8|4282.8|4286.3|4282.3|3
1651636210000|2022-05-04 03:50:10|4287.3|4283.3|4288.8|4284.8|4289.8|4285.8|4287.3|4283.3|13
1651636220000|2022-05-04 03:50:20|4288.3|4284.3|4287.8|4283.8|4288.8|4284.8|4287.8|4283.8|0
1651636230000|2022-05-04 03:50:30|4288.3|4284.3|4287.3|4283.3|4288.8|4284.8|4287.3|4283.3|7
1651636240000|2022-05-04 03:50:40|4286.3|4282.3|4285.3|4281.3|4286.3|4282.3|4285.3|4281.3|9
1651636250000|2022-05-04 03:50:50|4284.8|4280.8|4283.8|4279.8|4284.8|4280.8|4282.8|4278.8|33
1651636260000|2022-05-04 03:51:00|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4282.8|4278.8|14
1651636270000|2022-05-04 03:51:10|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4283.3|4279.3|0
1651636280000|2022-05-04 03:51:20|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4283.3|4279.3|2
1651636290000|2022-05-04 03:51:30|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|7
1651636300000|2022-05-04 03:51:40|4284.3|4280.3|4282.8|4278.8|4284.3|4280.3|4282.8|4278.8|25
1651636310000|2022-05-04 03:51:50|4283.8|4279.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|24
1651636320000|2022-05-04 03:52:00|4282.3|4278.3|4282.8|4278.8|4283.3|4279.3|4282.3|4278.3|16
1651636330000|2022-05-04 03:52:10|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4281.8|4277.8|39
1651636340000|2022-05-04 03:52:20|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4283.3|4279.3|4
1651636350000|2022-05-04 03:52:30|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|20
1651636360000|2022-05-04 03:52:40|4283.3|4279.3|4284.3|4280.3|4284.3|4280.3|4283.3|4279.3|21
1651636370000|2022-05-04 03:52:50|4283.8|4279.8|4282.8|4278.8|4283.8|4279.8|4282.3|4278.3|8
1651636380000|2022-05-04 03:53:00|4282.3|4278.3|4284.3|4280.3|4284.3|4280.3|4282.3|4278.3|11
1651636390000|2022-05-04 03:53:10|4283.8|4279.8|4283.8|4279.8|4284.8|4280.8|4283.3|4279.3|7
1651636400000|2022-05-04 03:53:20|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4282.8|4278.8|7
1651636410000|2022-05-04 03:53:30|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|3
1651636420000|2022-05-04 03:53:40|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|2
1651636430000|2022-05-04 03:53:50|4282.3|4278.3|4281.8|4277.8|4282.3|4278.3|4281.8|4277.8|4
1651636440000|2022-05-04 03:54:00|4281.3|4277.3|4282.8|4278.8|4282.8|4278.8|4280.8|4276.8|7
1651636450000|2022-05-04 03:54:10|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|2
1651636460000|2022-05-04 03:54:20|4282.3|4278.3|4283.8|4279.8|4283.8|4279.8|4282.3|4278.3|6
1651636470000|2022-05-04 03:54:30|4283.3|4279.3|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|1
1651636480000|2022-05-04 03:54:40|4283.8|4279.8|4283.8|4279.8|4284.3|4280.3|4283.3|4279.3|23
1651636490000|2022-05-04 03:54:50|4282.8|4278.8|4281.3|4277.3|4282.8|4278.8|4280.8|4276.8|23
1651636500000|2022-05-04 03:55:00|4281.8|4277.8|4281.3|4277.3|4281.8|4277.8|4281.3|4277.3|1
1651636510000|2022-05-04 03:55:10|4281.8|4277.8|4283.3|4279.3|4283.3|4279.3|4281.8|4277.8|8
1651636520000|2022-05-04 03:55:20|4282.8|4278.8|4282.3|4278.3|4282.8|4278.8|4282.3|4278.3|2
1651636530000|2022-05-04 03:55:30|4282.8|4278.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|8
1651636540000|2022-05-04 03:55:40|4281.8|4277.8|4280.8|4276.8|4281.8|4277.8|4280.8|4276.8|6
1651636550000|2022-05-04 03:55:50|4280.3|4276.3|4280.8|4276.8|4280.8|4276.8|4280.3|4276.3|18
1651636560000|2022-05-04 03:56:00|||||||||6
1651636570000|2022-05-04 03:56:10|4281.3|4277.3|4280.8|4276.8|4281.3|4277.3|4280.8|4276.8|7
1651636580000|2022-05-04 03:56:20|4279.8|4275.8|4279.8|4275.8|4279.8|4275.8|4279.8|4275.8|2
1651636590000|2022-05-04 03:56:30|4280.3|4276.3|4282.3|4278.3|4282.8|4278.8|4280.3|4276.3|22
1651636600000|2022-05-04 03:56:40|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|2
1651636610000|2022-05-04 03:56:50|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4281.8|4277.8|5
1651636630000|2022-05-04 03:57:10|4283.3|4279.3|4283.8|4279.8|4284.3|4280.3|4283.3|4279.3|4
1651636640000|2022-05-04 03:57:20|4284.3|4280.3|4283.8|4279.8|4284.3|4280.3|4283.8|4279.8|9
1651636650000|2022-05-04 03:57:30|4283.3|4279.3|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|2
1651636660000|2022-05-04 03:57:40|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|0
1651636680000|2022-05-04 03:58:00|||||||||6
1651636700000|2022-05-04 03:58:20|||||||||4
1651636730000|2022-05-04 03:58:50|4283.8|4279.8|4281.8|4277.8|4283.8|4279.8|4281.8|4277.8|18
1651636740000|2022-05-04 03:59:00|4281.3|4277.3|4279.8|4275.8|4281.3|4277.3|4279.8|4275.8|20
1651636750000|2022-05-04 03:59:10|4280.3|4276.3|4280.8|4276.8|4280.8|4276.8|4280.3|4276.3|11
1651636760000|2022-05-04 03:59:20|4279.8|4275.8|4280.3|4276.3|4280.3|4276.3|4279.8|4275.8|7
1651636770000|2022-05-04 03:59:30|4280.8|4276.8|4280.3|4276.3|4280.8|4276.8|4280.3|4276.3|6
1651636780000|2022-05-04 03:59:40|4280.8|4276.8|4281.3|4277.3|4281.8|4277.8|4280.3|4276.3|5
1651636790000|2022-05-04 03:59:50|4282.8|4278.8|4283.3|4279.3|4283.3|4279.3|4282.3|4278.3|43
1651636800000|2022-05-04 04:00:00|4283.8|4279.8|4284.9|4275.9|4284.9|4279.8|4283.8|4275.7|0
1651636830000|2022-05-04 04:00:30|4284.6|4275.6|4284.6|4275.6|4284.6|4275.6|4284.6|4275.6|0
1651636840000|2022-05-04 04:00:40|4284.9|4275.9|4285.6|4276.6|4285.6|4276.6|4284.9|4275.9|0
1651636850000|2022-05-04 04:00:50|4285.9|4276.9|4287.7|4278.7|4288|4279|4285.9|4276.9|0
1651636860000|2022-05-04 04:01:00|4288|4279|4287.4|4278.4|4288|4279|4287.4|4278.4|0
1651636870000|2022-05-04 04:01:10|4287.1|4278.1|4287|4278|4287.1|4278.1|4286.7|4277.7|0
1651636880000|2022-05-04 04:01:20|4286.9|4277.9|4286.8|4277.8|4286.9|4277.9|4286.6|4277.6|0
1651636890000|2022-05-04 04:01:30|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|4286.5|4277.5|0
1651636900000|2022-05-04 04:01:40|4286.5|4277.5|4287|4278|4287.1|4278.1|4286.5|4277.5|0
1651636910000|2022-05-04 04:01:50|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|0
1651636920000|2022-05-04 04:02:00|4287|4278|4286.9|4277.9|4287.1|4278.1|4286.9|4277.9|0
1651636930000|2022-05-04 04:02:10|4286.6|4277.6|4286.9|4277.9|4286.9|4277.9|4286.6|4277.6|0
1651636940000|2022-05-04 04:02:20|4286.6|4277.6|4286.6|4277.6|4286.6|4277.6|4286.6|4277.6|0
1651636950000|2022-05-04 04:02:30|4286.7|4277.7|4286.9|4277.9|4286.9|4277.9|4286.7|4277.7|0
1651636960000|2022-05-04 04:02:40|4286.6|4277.6|4287.4|4278.4|4287.4|4278.4|4286.6|4277.6|0
1651636970000|2022-05-04 04:02:50|4287.2|4278.2|4287.3|4278.3|4287.3|4278.3|4287.2|4278.2|0
1651636980000|2022-05-04 04:03:00|4287.2|4278.2|4286.9|4277.9|4287.2|4278.2|4286.9|4277.9|0
1651637000000|2022-05-04 04:03:20|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|0
1651637020000|2022-05-04 04:03:40|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651637040000|2022-05-04 04:04:00|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|0
1651637050000|2022-05-04 04:04:10|4286.9|4277.9|4287.5|4278.5|4287.5|4278.5|4286.9|4277.9|0
1651637060000|2022-05-04 04:04:20|4287.3|4278.3|4287.2|4278.2|4287.3|4278.3|4286.9|4277.9|0
1651637070000|2022-05-04 04:04:30|4287.1|4278.1|4287.2|4278.2|4287.2|4278.2|4286.9|4277.9|0
1651637090000|2022-05-04 04:04:50|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651637110000|2022-05-04 04:05:10|4287.2|4278.2|4287.2|4278.2|4287.3|4278.3|4287.2|4278.2|0
1651637130000|2022-05-04 04:05:30|4287.1|4278.1|4286.9|4277.9|4287.1|4278.1|4286.9|4277.9|0
1651637140000|2022-05-04 04:05:40|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|0
1651637150000|2022-05-04 04:05:50|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.8|4277.8|0
1651637160000|2022-05-04 04:06:00|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|0
1651637170000|2022-05-04 04:06:10|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651637190000|2022-05-04 04:06:30|4287.2|4278.2|4286.9|4277.9|4287.2|4278.2|4286.9|4277.9|0
1651637200000|2022-05-04 04:06:40|4286.8|4277.8|4286.6|4277.6|4286.8|4277.8|4286.6|4277.6|0
1651637210000|2022-05-04 04:06:50|4286.5|4277.5|4286.7|4277.7|4286.7|4277.7|4286.5|4277.5|0
1651637220000|2022-05-04 04:07:00|4286.8|4277.8|4286.7|4277.7|4286.8|4277.8|4286.7|4277.7|0
1651637250000|2022-05-04 04:07:30|4286.6|4277.6|4286.3|4277.3|4286.6|4277.6|4286.3|4277.3|0
1651637260000|2022-05-04 04:07:40|4286.2|4277.2|4286.7|4277.7|4286.7|4277.7|4286.2|4277.2|0
1651637290000|2022-05-04 04:08:10|4286.5|4277.5|4286.7|4277.7|4286.7|4277.7|4286.4|4277.4|0
1651637300000|2022-05-04 04:08:20|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651637320000|2022-05-04 04:08:40|4286.8|4277.8|4286.9|4277.9|4286.9|4277.9|4286.8|4277.8|0
1651637330000|2022-05-04 04:08:50|4286.7|4277.7|4286.5|4277.5|4286.7|4277.7|4286.5|4277.5|0
1651637340000|2022-05-04 04:09:00|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|4286.7|4277.7|0
1651637400000|2022-05-04 04:10:00|4286.4|4277.4|4286.5|4277.5|4286.7|4277.7|4286.4|4277.4|0
1651637410000|2022-05-04 04:10:10|4286.4|4277.4|4286.7|4277.7|4286.7|4277.7|4286.4|4277.4|0
1651637420000|2022-05-04 04:10:20|4286.4|4277.4|4286.4|4277.4|4286.4|4277.4|4286.4|4277.4|0
1651637430000|2022-05-04 04:10:30|4286.1|4277.1|4286.4|4277.4|4286.4|4277.4|4286.1|4277.1|0
1651637440000|2022-05-04 04:10:40|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|0
1651637460000|2022-05-04 04:11:00|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.8|4276.8|0
1651637470000|2022-05-04 04:11:10|4285.8|4276.8|4286.2|4277.2|4286.2|4277.2|4285.8|4276.8|0
1651637480000|2022-05-04 04:11:20|4286.1|4277.1|4286.1|4277.1|4286.1|4277.1|4286|4277|0
1651637490000|2022-05-04 04:11:30|4285.9|4276.9|4286.4|4277.4|4286.4|4277.4|4285.9|4276.9|0
1651637530000|2022-05-04 04:12:10|4286.3|4277.3|4286.3|4277.3|4286.3|4277.3|4286.3|4277.3|0
1651637540000|2022-05-04 04:12:20|4286.2|4277.2|4286.2|4277.2|4286.2|4277.2|4286.2|4277.2|0
1651637550000|2022-05-04 04:12:30|4286.1|4277.1|4286.1|4277.1|4286.3|4277.3|4285.9|4276.9|0
1651637560000|2022-05-04 04:12:40|4285.9|4276.9|4286.2|4277.2|4286.2|4277.2|4285.9|4276.9|0
1651637570000|2022-05-04 04:12:50|4286.3|4277.3|4286.3|4277.3|4286.3|4277.3|4286.3|4277.3|0
1651637580000|2022-05-04 04:13:00|4286.2|4277.2|4286.2|4277.2|4286.2|4277.2|4286.1|4277.1|0
1651637590000|2022-05-04 04:13:10|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|0
1651637630000|2022-05-04 04:13:50|4287.1|4278.1|4287.5|4278.5|4287.5|4278.5|4287.1|4278.1|0
1651637640000|2022-05-04 04:14:00|4287.3|4278.3|4287.8|4278.8|4287.8|4278.8|4287.2|4278.2|0
1651637650000|2022-05-04 04:14:10|4287.6|4278.6|4287.2|4278.2|4287.6|4278.6|4287.1|4278.1|0
1651637660000|2022-05-04 04:14:20|4287.1|4278.1|4287.5|4278.5|4287.5|4278.5|4286.9|4277.9|0
1651637670000|2022-05-04 04:14:30|4287.8|4278.8|4288.2|4279.2|4288.2|4279.2|4287.8|4278.8|0
1651637680000|2022-05-04 04:14:40|4288.5|4279.5|4288.8|4279.8|4288.8|4279.8|4288.5|4279.5|0
1651637690000|2022-05-04 04:14:50|4288.5|4279.5|4287.6|4278.6|4288.5|4279.5|4287.6|4278.6|0
1651637700000|2022-05-04 04:15:00|4287.8|4278.8|4287.6|4278.6|4287.9|4278.9|4287.6|4278.6|0
1651637710000|2022-05-04 04:15:10|4287.9|4278.9|4287.9|4278.9|4288.1|4279.1|4287.9|4278.9|0
1651637720000|2022-05-04 04:15:20|4288.1|4279.1|4288.1|4279.1|4288.1|4279.1|4288.1|4279.1|0
1651637730000|2022-05-04 04:15:30|4288.2|4279.2|4288.2|4279.2|4288.2|4279.2|4288.2|4279.2|0
1651637760000|2022-05-04 04:16:00|4287.9|4278.9|4287.9|4278.9|4287.9|4278.9|4287.9|4278.9|0
1651637820000|2022-05-04 04:17:00|4288.3|4279.3|4288.2|4279.2|4288.3|4279.3|4288.2|4279.2|0
1651637840000|2022-05-04 04:17:20|4288.3|4279.3|4288.6|4279.6|4288.6|4279.6|4288.3|4279.3|0
1651637850000|2022-05-04 04:17:30|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651637870000|2022-05-04 04:17:50|4288.9|4279.9|4289.2|4280.2|4289.2|4280.2|4288.9|4279.9|0
1651637890000|2022-05-04 04:18:10|4289.6|4280.6|4290|4281|4290|4281|4289.6|4280.6|0
1651637900000|2022-05-04 04:18:20|4289.8|4280.8|4289.5|4280.5|4289.8|4280.8|4289.5|4280.5|0
1651637920000|2022-05-04 04:18:40|4289.2|4280.2|4289.3|4280.3|4289.3|4280.3|4289.2|4280.2|0
1651637930000|2022-05-04 04:18:50|4289.5|4280.5|4289.2|4280.2|4289.5|4280.5|4289.2|4280.2|0
1651637960000|2022-05-04 04:19:20|4289.5|4280.5|4289.5|4280.5|4289.5|4280.5|4289.3|4280.3|0
1651637970000|2022-05-04 04:19:30|4289.3|4280.3|4289.5|4280.5|4289.5|4280.5|4289.3|4280.3|0
1651637980000|2022-05-04 04:19:40|4289.8|4280.8|4289.8|4280.8|4289.8|4280.8|4289.8|4280.8|0
1651638010000|2022-05-04 04:20:10|4290|4281|4289.8|4280.8|4290|4281|4289.8|4280.8|0
1651638020000|2022-05-04 04:20:20|4289.9|4280.9|4290|4281|4290|4281|4289.8|4280.8|0
1651638030000|2022-05-04 04:20:30|4289.8|4280.8|4289.8|4280.8|4289.8|4280.8|4289.8|4280.8|0
1651638050000|2022-05-04 04:20:50|4289.5|4280.5|4289.8|4280.8|4289.8|4280.8|4289.5|4280.5|0
1651638070000|2022-05-04 04:21:10|4289.5|4280.5|4289.5|4280.5|4289.5|4280.5|4289.5|4280.5|0
1651638140000|2022-05-04 04:22:20|4289.4|4280.4|4289.4|4280.4|4289.4|4280.4|4289.1|4280.1|0
1651638160000|2022-05-04 04:22:40|4289.3|4280.3|4289|4280|4289.3|4280.3|4289|4280|0
1651638180000|2022-05-04 04:23:00|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651638190000|2022-05-04 04:23:10|4289.3|4280.3|4289.3|4280.3|4289.3|4280.3|4289.3|4280.3|0
1651638240000|2022-05-04 04:24:00|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|0
1651638250000|2022-05-04 04:24:10|4289.3|4280.3|4289|4280|4289.3|4280.3|4289|4280|0
1651638370000|2022-05-04 04:26:10|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651638420000|2022-05-04 04:27:00|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|0
1651638430000|2022-05-04 04:27:10|4289|4280|4289|4280|4289|4280|4289|4280|0
1651638450000|2022-05-04 04:27:30|4289.3|4280.3|4289.3|4280.3|4289.3|4280.3|4289.3|4280.3|0
1651638460000|2022-05-04 04:27:40|4289|4280|4289|4280|4289|4280|4289|4280|0
1651638480000|2022-05-04 04:28:00|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|4288.9|4279.9|0
1651638500000|2022-05-04 04:28:20|4289|4280|4288.8|4279.8|4289|4280|4288.8|4279.8|0
1651638560000|2022-05-04 04:29:20|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|0
1651638570000|2022-05-04 04:29:30|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651638590000|2022-05-04 04:29:50|4288.9|4279.9|4289|4280|4289|4280|4288.9|4279.9|0
1651638600000|2022-05-04 04:30:00|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|4288.8|4279.8|0
1651638610000|2022-05-04 04:30:10|4289|4280|4289|4280|4289|4280|4289|4280|0
1651638620000|2022-05-04 04:30:20|4289.3|4280.3|4289.5|4280.5|4289.5|4280.5|4289.3|4280.3|0
1651638630000|2022-05-04 04:30:30|4289.2|4280.2|4289.5|4280.5|4289.5|4280.5|4289.2|4280.2|0
1651638670000|2022-05-04 04:31:10|4289.8|4280.8|4290.9|4281.9|4290.9|4281.9|4289.8|4280.8|0
1651638680000|2022-05-04 04:31:20|4291|4282|4291.5|4282.5|4291.5|4282.5|4291|4282|0
1651638690000|2022-05-04 04:31:30|4291.6|4282.6|4291.2|4282.2|4291.6|4282.6|4291.2|4282.2|0
1651638700000|2022-05-04 04:31:40|4291.3|4282.3|4291.5|4282.5|4291.5|4282.5|4291.3|4282.3|0
1651638710000|2022-05-04 04:31:50|4291.2|4282.2|4291|4282|4291.2|4282.2|4291|4282|0
1651638720000|2022-05-04 04:32:00|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|0
1651638730000|2022-05-04 04:32:10|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|0
1651638760000|2022-05-04 04:32:40|4290.6|4281.6|4290.6|4281.6|4290.6|4281.6|4290.6|4281.6|0
1651638780000|2022-05-04 04:33:00|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|0
1651638800000|2022-05-04 04:33:20|4290.6|4281.6|4292|4283|4292.5|4283.5|4290.6|4281.6|0
1651638810000|2022-05-04 04:33:30|4291.9|4282.9|4292.2|4283.2|4292.5|4283.5|4291.9|4282.9|0
1651638820000|2022-05-04 04:33:40|4292.3|4283.3|4291.9|4282.9|4292.3|4283.3|4291.9|4282.9|0
1651638830000|2022-05-04 04:33:50|4291.8|4282.8|4291.9|4282.9|4291.9|4282.9|4291.6|4282.6|0
1651638840000|2022-05-04 04:34:00|4292.5|4283.5|4292.7|4283.7|4292.7|4283.7|4292.5|4283.5|0
1651638850000|2022-05-04 04:34:10|4293|4284|4293|4284|4293|4284|4293|4284|0
1651638860000|2022-05-04 04:34:20|4292.7|4283.7|4292.7|4283.7|4292.7|4283.7|4292.5|4283.5|0
1651638880000|2022-05-04 04:34:40|4292.9|4283.9|4292.9|4283.9|4293.2|4284.2|4292.9|4283.9|0
1651638890000|2022-05-04 04:34:50|4292.3|4283.3|4292.6|4283.6|4292.6|4283.6|4292.2|4283.2|0
1651638900000|2022-05-04 04:35:00|4292.5|4283.5|4292.6|4283.6|4292.6|4283.6|4292.3|4283.3|0
1651638910000|2022-05-04 04:35:10|4292.5|4283.5|4292.3|4283.3|4292.5|4283.5|4292.3|4283.3|0
1651638920000|2022-05-04 04:35:20|4292.2|4283.2|4292.3|4283.3|4292.5|4283.5|4291.9|4282.9|0
1651638930000|2022-05-04 04:35:30|4292|4283|4292.3|4283.3|4292.3|4283.3|4292|4283|0
1651638940000|2022-05-04 04:35:40|4292.2|4283.2|4292|4283|4292.2|4283.2|4292|4283|0
1651638950000|2022-05-04 04:35:50|4292.2|4283.2|4291.9|4282.9|4292.2|4283.2|4291.9|4282.9|0
1651638960000|2022-05-04 04:36:00|4292|4283|4291.9|4282.9|4292|4283|4291.9|4282.9|0
1651638990000|2022-05-04 04:36:30|4291.6|4282.6|4291.6|4282.6|4291.8|4282.8|4291.6|4282.6|0
1651639000000|2022-05-04 04:36:40|4291.9|4282.9|4291.9|4282.9|4291.9|4282.9|4291.9|4282.9|0
1651639010000|2022-05-04 04:36:50|4292|4283|4291.9|4282.9|4292|4283|4291.6|4282.6|0
1651639110000|2022-05-04 04:38:30|4291.8|4282.8|4291.9|4282.9|4291.9|4282.9|4291.8|4282.8|0
1651639120000|2022-05-04 04:38:40|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|0
1651639130000|2022-05-04 04:38:50|4292.3|4283.3|4292.6|4283.6|4292.6|4283.6|4292.3|4283.3|0
1651639150000|2022-05-04 04:39:10|4292.8|4283.8|4292.8|4283.8|4292.8|4283.8|4292.8|4283.8|0
1651639160000|2022-05-04 04:39:20|4292.6|4283.6|4292.3|4283.3|4292.6|4283.6|4292.3|4283.3|0
1651639170000|2022-05-04 04:39:30|4292.5|4283.5|4292.9|4283.9|4292.9|4283.9|4292.5|4283.5|0
1651639180000|2022-05-04 04:39:40|4292.8|4283.8|4292.8|4283.8|4292.8|4283.8|4292.8|4283.8|0
1651639190000|2022-05-04 04:39:50|4292.9|4283.9|4293|4284|4293.2|4284.2|4292.9|4283.9|0
1651639200000|2022-05-04 04:40:00|4292.8|4283.8|4292.8|4283.8|4293.1|4284.1|4292.8|4283.8|0
1651639210000|2022-05-04 04:40:10|4293|4284|4292.7|4283.7|4293|4284|4292.7|4283.7|0
1651639220000|2022-05-04 04:40:20|4292.5|4283.5|4292.5|4283.5|4292.5|4283.5|4292.5|4283.5|0
1651639250000|2022-05-04 04:40:50|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|4292.2|4283.2|0
1651639270000|2022-05-04 04:41:10|4292|4283|4292.2|4283.2|4292.2|4283.2|4292|4283|0
1651639290000|2022-05-04 04:41:30|4291.9|4282.9|4291.9|4282.9|4291.9|4282.9|4291.9|4282.9|0
1651639320000|2022-05-04 04:42:00|4292|4283|4292.2|4283.2|4292.2|4283.2|4292|4283|0
1651639410000|2022-05-04 04:43:30|4291.8|4282.8|4291.8|4282.8|4291.8|4282.8|4291.6|4282.6|0
1651639450000|2022-05-04 04:44:10|4291.9|4282.9|4291.8|4282.8|4291.9|4282.9|4291.8|4282.8|0
1651639460000|2022-05-04 04:44:20|4291.5|4282.5|4291.5|4282.5|4291.5|4282.5|4291.5|4282.5|0
1651639520000|2022-05-04 04:45:20|4291.2|4282.2|4291.2|4282.2|4291.2|4282.2|4291.1|4282.1|0
1651639530000|2022-05-04 04:45:30|4291.1|4282.1|4291.1|4282.1|4291.1|4282.1|4291.1|4282.1|0
1651639540000|2022-05-04 04:45:40|4291|4282|4291|4282|4291|4282|4290.9|4281.9|0
1651639600000|2022-05-04 04:46:40|4291.3|4282.3|4290.8|4281.8|4291.3|4282.3|4290.8|4281.8|0
1651639630000|2022-05-04 04:47:10|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|4290.9|4281.9|0
1651639640000|2022-05-04 04:47:20|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|0
1651639680000|2022-05-04 04:48:00|4290.6|4281.6|4290.6|4281.6|4290.6|4281.6|4290.6|4281.6|0
1651639690000|2022-05-04 04:48:10|4290.8|4281.8|4290.5|4281.5|4290.8|4281.8|4290.5|4281.5|0
1651639720000|2022-05-04 04:48:40|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|4290.8|4281.8|0
1651639730000|2022-05-04 04:48:50|4290.6|4281.6|4290.8|4281.8|4290.8|4281.8|4290.6|4281.6|0
1651639750000|2022-05-04 04:49:10|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|4288.5|4279.5|0
1651639840000|2022-05-04 04:50:40|4288.4|4279.4|4288.1|4279.1|4288.4|4279.4|4288.1|4279.1|0
1651639850000|2022-05-04 04:50:50|4288|4279|4287.7|4278.7|4288|4279|4287.7|4278.7|0
1651639880000|2022-05-04 04:51:20|4287.6|4278.6|4287.6|4278.6|4287.6|4278.6|4287.5|4278.5|0
1651639890000|2022-05-04 04:51:30|4287.5|4278.5|4287.6|4278.6|4287.6|4278.6|4287.5|4278.5|0
1651639900000|2022-05-04 04:51:40|4287.7|4278.7|4287.5|4278.5|4287.7|4278.7|4287.5|4278.5|0
1651639930000|2022-05-04 04:52:10|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|0
1651639940000|2022-05-04 04:52:20|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651639950000|2022-05-04 04:52:30|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|4287.2|4278.2|0
1651639980000|2022-05-04 04:53:00|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|4286.9|4277.9|0
1651639990000|2022-05-04 04:53:10|4286.8|4277.8|4286.4|4277.4|4286.9|4277.9|4286.4|4277.4|0
1651640000000|2022-05-04 04:53:20|4286.3|4277.3|4286.4|4277.4|4286.4|4277.4|4286.3|4277.3|0
1651640010000|2022-05-04 04:53:30|4286.3|4277.3|4286|4277|4286.4|4277.4|4286|4277|0
1651640020000|2022-05-04 04:53:40|4285.7|4276.7|4285.5|4276.5|4285.7|4276.7|4285.5|4276.5|0
1651640030000|2022-05-04 04:53:50|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|0
1651640060000|2022-05-04 04:54:20|4285.5|4276.5|4285.4|4276.4|4285.5|4276.5|4285.4|4276.4|0
1651640070000|2022-05-04 04:54:30|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|0
1651640100000|2022-05-04 04:55:00|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|0
1651640150000|2022-05-04 04:55:50|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|4285.6|4276.6|0
1651640190000|2022-05-04 04:56:30|4285.8|4276.8|4285.6|4276.6|4285.8|4276.8|4285.6|4276.6|0
1651640200000|2022-05-04 04:56:40|4285.4|4276.4|4285.6|4276.6|4285.6|4276.6|4285.4|4276.4|0
1651640210000|2022-05-04 04:56:50|4285.4|4276.4|4285.6|4276.6|4285.6|4276.6|4285.4|4276.4|0
1651640240000|2022-05-04 04:57:20|4285.4|4276.4|4285.4|4276.4|4285.5|4276.5|4285.4|4276.4|0
1651640270000|2022-05-04 04:57:50|4285.2|4276.2|4285.1|4276.1|4285.2|4276.2|4285.1|4276.1|0
1651640280000|2022-05-04 04:58:00|4284.8|4275.8|4284.8|4275.8|4284.8|4275.8|4284.5|4275.5|0
1651640290000|2022-05-04 04:58:10|4285.1|4276.1|4285.1|4276.1|4285.1|4276.1|4285.1|4276.1|0
1651640320000|2022-05-04 04:58:40|4284.9|4275.9|4284.8|4275.8|4284.9|4275.9|4284.8|4275.8|0
1651640400000|2022-05-04 05:00:00|4284.5|4275.5|4281.3|4277.3|4284.5|4278.8|4281.3|4275.2|13
1651640410000|2022-05-04 05:00:10|4278.8|4274.8|4279.3|4275.3|4279.3|4275.3|4278.8|4274.8|4
1651640430000|2022-05-04 05:00:30|||||||||2
1651640440000|2022-05-04 05:00:40|4278.3|4274.3|4276.8|4272.8|4278.3|4274.3|4276.3|4272.3|23
1651640450000|2022-05-04 05:00:50|4277.8|4273.8|4277.8|4273.8|4277.8|4273.8|4277.8|4273.8|18
1651640460000|2022-05-04 05:01:00|4277.3|4273.3|4275.3|4271.3|4277.3|4273.3|4274.8|4270.8|32
1651640470000|2022-05-04 05:01:10|4274.8|4270.8|4273.3|4269.3|4275.3|4271.3|4273.3|4269.3|12
1651640480000|2022-05-04 05:01:20|4273.8|4269.8|4273.3|4269.3|4274.3|4270.3|4273.3|4269.3|12
1651640490000|2022-05-04 05:01:30|4272.8|4268.8|4276.8|4272.8|4276.8|4272.8|4272.8|4268.8|35
1651640500000|2022-05-04 05:01:40|4276.3|4272.3|4276.8|4272.8|4276.8|4272.8|4275.3|4271.3|32
1651640510000|2022-05-04 05:01:50|4277.3|4273.3|4277.8|4273.8|4277.8|4273.8|4276.3|4272.3|43
1651640520000|2022-05-04 05:02:00|4277.3|4273.3|4277.3|4273.3|4277.8|4273.8|4276.3|4272.3|80
1651640530000|2022-05-04 05:02:10|4277.8|4273.8|4276.8|4272.8|4277.8|4273.8|4276.8|4272.8|27
1651640540000|2022-05-04 05:02:20|4276.3|4272.3|4276.8|4272.8|4277.3|4273.3|4276.3|4272.3|11
1651640550000|2022-05-04 05:02:30|4277.3|4273.3|4275.3|4271.3|4277.8|4273.8|4274.8|4270.8|16
1651640560000|2022-05-04 05:02:40|4275.8|4271.8|4276.3|4272.3|4276.8|4272.8|4275.8|4271.8|9
1651640570000|2022-05-04 05:02:50|4276.8|4272.8|4275.8|4271.8|4276.8|4272.8|4275.8|4271.8|21
1651640580000|2022-05-04 05:03:00|4276.3|4272.3|4276.3|4272.3|4276.8|4272.8|4275.8|4271.8|31
1651640590000|2022-05-04 05:03:10|4276.8|4272.8|4276.3|4272.3|4277.8|4273.8|4275.8|4271.8|63
1651640600000|2022-05-04 05:03:20|4277.3|4273.3|4276.3|4272.3|4277.3|4273.3|4276.3|4272.3|12
1651640610000|2022-05-04 05:03:30|4275.8|4271.8|4272.8|4268.8|4275.8|4271.8|4272.8|4268.8|24
1651640620000|2022-05-04 05:03:40|4272.3|4268.3|4271.8|4267.8|4273.3|4269.3|4271.3|4267.3|14
1651640630000|2022-05-04 05:03:50|4270.8|4266.8|4265.8|4261.8|4270.8|4266.8|4264.8|4260.8|49
1651640640000|2022-05-04 05:04:00|4265.3|4261.3|4263.8|4259.8|4265.8|4261.8|4262.8|4258.8|91
1651640650000|2022-05-04 05:04:10|4263.3|4259.3|4262.8|4258.8|4263.3|4259.3|4261.3|4257.3|35
1651640660000|2022-05-04 05:04:20|4263.8|4259.8|4265.3|4261.3|4265.3|4261.3|4263.8|4259.8|63
1651640670000|2022-05-04 05:04:30|4265.8|4261.8|4268.3|4264.3|4268.8|4264.8|4265.3|4261.3|29
1651640680000|2022-05-04 05:04:40|4268.8|4264.8|4267.3|4263.3|4269.8|4265.8|4267.3|4263.3|5
1651640690000|2022-05-04 05:04:50|4267.8|4263.8|4268.8|4264.8|4268.8|4264.8|4267.8|4263.8|18
1651640700000|2022-05-04 05:05:00|4268.3|4264.3|4269.3|4265.3|4270.8|4266.8|4267.3|4263.3|37
1651640710000|2022-05-04 05:05:10|4269.8|4265.8|4271.3|4267.3|4272.3|4268.3|4269.8|4265.8|20
1651640720000|2022-05-04 05:05:20|4271.8|4267.8|4269.8|4265.8|4271.8|4267.8|4269.8|4265.8|18
1651640730000|2022-05-04 05:05:30|4269.3|4265.3|4268.3|4264.3|4269.8|4265.8|4267.3|4263.3|9
1651640740000|2022-05-04 05:05:40|4267.8|4263.8|4267.3|4263.3|4267.8|4263.8|4266.8|4262.8|13
1651640750000|2022-05-04 05:05:50|4266.8|4262.8|4266.3|4262.3|4267.3|4263.3|4266.3|4262.3|3
1651640760000|2022-05-04 05:06:00|4265.3|4261.3|4260.8|4256.8|4265.3|4261.3|4260.3|4256.3|24
1651640770000|2022-05-04 05:06:10|4260.3|4256.3|4258.8|4254.8|4261.8|4257.8|4258.8|4254.8|50
1651640780000|2022-05-04 05:06:20|4259.3|4255.3|4258.8|4254.8|4261.8|4257.8|4258.8|4254.8|48
1651640790000|2022-05-04 05:06:30|4259.3|4255.3|4259.8|4255.8|4259.8|4255.8|4258.8|4254.8|11
1651640800000|2022-05-04 05:06:40|4260.3|4256.3|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|12
1651640810000|2022-05-04 05:06:50|4261.3|4257.3|4261.3|4257.3|4262.8|4258.8|4261.3|4257.3|19
1651640820000|2022-05-04 05:07:00|4261.8|4257.8|4262.3|4258.3|4263.8|4259.8|4261.8|4257.8|18
1651640830000|2022-05-04 05:07:10|4261.8|4257.8|4260.8|4256.8|4262.3|4258.3|4260.8|4256.8|17
1651640840000|2022-05-04 05:07:20|4260.3|4256.3|4258.8|4254.8|4260.3|4256.3|4258.8|4254.8|23
1651640850000|2022-05-04 05:07:30|4258.3|4254.3|4258.8|4254.8|4260.8|4256.8|4258.3|4254.3|17
1651640860000|2022-05-04 05:07:40|4260.3|4256.3|4260.3|4256.3|4261.8|4257.8|4260.3|4256.3|34
1651640870000|2022-05-04 05:07:50|4259.8|4255.8|4260.3|4256.3|4260.3|4256.3|4259.3|4255.3|14
1651640880000|2022-05-04 05:08:00|4260.8|4256.8|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|29
1651640890000|2022-05-04 05:08:10|4260.3|4256.3|4262.8|4258.8|4263.8|4259.8|4259.8|4255.8|20
1651640900000|2022-05-04 05:08:20|4263.3|4259.3|4264.8|4260.8|4265.8|4261.8|4263.3|4259.3|18
1651640910000|2022-05-04 05:08:30|4264.3|4260.3|4263.8|4259.8|4264.8|4260.8|4263.8|4259.8|16
1651640920000|2022-05-04 05:08:40|4263.3|4259.3|4265.3|4261.3|4265.3|4261.3|4262.3|4258.3|19
1651640930000|2022-05-04 05:08:50|4264.8|4260.8|4261.3|4257.3|4264.8|4260.8|4261.3|4257.3|10
1651640940000|2022-05-04 05:09:00|4261.8|4257.8|4260.8|4256.8|4262.8|4258.8|4260.3|4256.3|5
1651640950000|2022-05-04 05:09:10|4259.8|4255.8|4261.8|4257.8|4261.8|4257.8|4259.8|4255.8|14
1651640960000|2022-05-04 05:09:20|4261.3|4257.3|4264.8|4260.8|4265.3|4261.3|4261.3|4257.3|12
1651640970000|2022-05-04 05:09:30|4264.3|4260.3|4266.3|4262.3|4266.3|4262.3|4264.3|4260.3|15
1651640980000|2022-05-04 05:09:40|4266.8|4262.8|4267.3|4263.3|4267.8|4263.8|4266.3|4262.3|10
1651640990000|2022-05-04 05:09:50|4267.8|4263.8|4270.8|4266.8|4270.8|4266.8|4267.8|4263.8|15
1651641000000|2022-05-04 05:10:00|4270.3|4266.3|4270.8|4266.8|4270.8|4266.8|4269.8|4265.8|6
1651641010000|2022-05-04 05:10:10|4270.3|4266.3|4270.3|4266.3|4270.3|4266.3|4269.3|4265.3|7
1651641020000|2022-05-04 05:10:20|4269.8|4265.8|4267.8|4263.8|4269.8|4265.8|4267.3|4263.3|8
1651641030000|2022-05-04 05:10:30|4268.3|4264.3|4268.8|4264.8|4269.3|4265.3|4268.3|4264.3|10
1651641040000|2022-05-04 05:10:40|4269.3|4265.3|4269.8|4265.8|4269.8|4265.8|4269.3|4265.3|4
1651641050000|2022-05-04 05:10:50|4270.3|4266.3|4269.8|4265.8|4270.3|4266.3|4269.3|4265.3|2
1651641060000|2022-05-04 05:11:00|4268.8|4264.8|4268.8|4264.8|4269.8|4265.8|4268.8|4264.8|4
1651641070000|2022-05-04 05:11:10|4269.3|4265.3|4271.3|4267.3|4271.3|4267.3|4269.3|4265.3|7
1651641080000|2022-05-04 05:11:20|4271.8|4267.8|4273.8|4269.8|4273.8|4269.8|4271.8|4267.8|23
1651641090000|2022-05-04 05:11:30|4273.3|4269.3|4275.3|4271.3|4275.3|4271.3|4273.3|4269.3|7
1651641100000|2022-05-04 05:11:40|4275.8|4271.8|4275.8|4271.8|4276.3|4272.3|4275.8|4271.8|4
1651641110000|2022-05-04 05:11:50|4276.3|4272.3|4276.8|4272.8|4276.8|4272.8|4275.3|4271.3|12
1651641120000|2022-05-04 05:12:00|4276.3|4272.3|4275.8|4271.8|4276.3|4272.3|4274.8|4270.8|4
1651641130000|2022-05-04 05:12:10|4276.3|4272.3|4275.8|4271.8|4276.8|4272.8|4275.8|4271.8|30
1651641140000|2022-05-04 05:12:20|4276.3|4272.3|4280.8|4276.8|4280.8|4276.8|4276.3|4272.3|46
1651641150000|2022-05-04 05:12:30|4281.3|4277.3|4283.3|4279.3|4283.8|4279.8|4281.3|4277.3|11
1651641160000|2022-05-04 05:12:40|4283.8|4279.8|4282.8|4278.8|4284.3|4280.3|4282.3|4278.3|7
1651641170000|2022-05-04 05:12:50|4282.3|4278.3|4277.3|4273.3|4282.3|4278.3|4277.3|4273.3|11
1651641180000|2022-05-04 05:13:00|4277.8|4273.8|4276.8|4272.8|4277.8|4273.8|4276.8|4272.8|6
1651641190000|2022-05-04 05:13:10|4277.8|4273.8|4278.8|4274.8|4279.3|4275.3|4277.8|4273.8|13
1651641200000|2022-05-04 05:13:20|4279.3|4275.3|4277.8|4273.8|4279.3|4275.3|4277.8|4273.8|15
1651641210000|2022-05-04 05:13:30|4276.8|4272.8|4277.3|4273.3|4277.8|4273.8|4276.3|4272.3|4
1651641220000|2022-05-04 05:13:40|4277.8|4273.8|4277.3|4273.3|4277.8|4273.8|4277.3|4273.3|2
1651641230000|2022-05-04 05:13:50|4277.8|4273.8|4277.8|4273.8|4278.3|4274.3|4277.3|4273.3|7
1651641240000|2022-05-04 05:14:00|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|4277.8|4273.8|7
1651641250000|2022-05-04 05:14:10|4277.8|4273.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|1
1651641260000|2022-05-04 05:14:20|4278.3|4274.3|4275.3|4271.3|4278.3|4274.3|4274.8|4270.8|38
1651641270000|2022-05-04 05:14:30|4275.8|4271.8|4273.8|4269.8|4275.8|4271.8|4273.8|4269.8|3
1651641280000|2022-05-04 05:14:40|4274.3|4270.3|4273.8|4269.8|4274.3|4270.3|4272.8|4268.8|3
1651641290000|2022-05-04 05:14:50|4275.8|4271.8|4274.8|4270.8|4275.8|4271.8|4274.8|4270.8|34
1651641300000|2022-05-04 05:15:00|||||||||1
1651641310000|2022-05-04 05:15:10|4275.3|4271.3|4276.3|4272.3|4276.3|4272.3|4275.3|4271.3|4
1651641320000|2022-05-04 05:15:20|4275.8|4271.8|4272.8|4268.8|4275.8|4271.8|4272.8|4268.8|20
1651641330000|2022-05-04 05:15:30|4273.3|4269.3|4272.3|4268.3|4273.3|4269.3|4272.3|4268.3|2
1651641340000|2022-05-04 05:15:40|4272.8|4268.8|4272.8|4268.8|4273.3|4269.3|4272.3|4268.3|1
1651641350000|2022-05-04 05:15:50|4273.3|4269.3|4272.3|4268.3|4273.3|4269.3|4271.8|4267.8|6
1651641360000|2022-05-04 05:16:00|4271.8|4267.8|4271.3|4267.3|4271.8|4267.8|4270.8|4266.8|7
1651641370000|2022-05-04 05:16:10|4271.8|4267.8|4272.3|4268.3|4273.8|4269.8|4271.8|4267.8|17
1651641380000|2022-05-04 05:16:20|4271.8|4267.8|4271.3|4267.3|4271.8|4267.8|4270.8|4266.8|1
1651641390000|2022-05-04 05:16:30|4270.8|4266.8|4270.3|4266.3|4270.8|4266.8|4270.3|4266.3|0
1651641400000|2022-05-04 05:16:40|4269.8|4265.8|4268.8|4264.8|4269.8|4265.8|4268.3|4264.3|7
1651641410000|2022-05-04 05:16:50|4268.3|4264.3|4266.3|4262.3|4268.3|4264.3|4266.3|4262.3|5
1651641420000|2022-05-04 05:17:00|4265.8|4261.8|4263.3|4259.3|4265.8|4261.8|4262.8|4258.8|12
1651641430000|2022-05-04 05:17:10|4262.8|4258.8|4261.8|4257.8|4262.8|4258.8|4261.3|4257.3|17
1651641440000|2022-05-04 05:17:20|4262.8|4258.8|4262.3|4258.3|4263.8|4259.8|4262.3|4258.3|23
1651641450000|2022-05-04 05:17:30|4262.8|4258.8|4262.3|4258.3|4263.8|4259.8|4262.3|4258.3|3
1651641460000|2022-05-04 05:17:40|4262.8|4258.8|4262.8|4258.8|4263.8|4259.8|4262.3|4258.3|7
1651641470000|2022-05-04 05:17:50|4263.8|4259.8|4263.3|4259.3|4263.8|4259.8|4263.3|4259.3|9
1651641480000|2022-05-04 05:18:00|4262.8|4258.8|4263.3|4259.3|4264.8|4260.8|4262.3|4258.3|7
1651641490000|2022-05-04 05:18:10|4262.8|4258.8|4261.8|4257.8|4262.8|4258.8|4261.8|4257.8|7
1651641500000|2022-05-04 05:18:20|4262.3|4258.3|4263.8|4259.8|4263.8|4259.8|4262.3|4258.3|7
1651641510000|2022-05-04 05:18:30|4263.3|4259.3|4263.3|4259.3|4263.3|4259.3|4262.3|4258.3|7
1651641520000|2022-05-04 05:18:40|4263.8|4259.8|4263.8|4259.8|4265.3|4261.3|4263.3|4259.3|3
1651641530000|2022-05-04 05:18:50|4263.3|4259.3|4265.3|4261.3|4265.8|4261.8|4263.3|4259.3|20
1651641540000|2022-05-04 05:19:00|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|4264.3|4260.3|0
1651641550000|2022-05-04 05:19:10|||||||||2
1651641560000|2022-05-04 05:19:20|4264.3|4260.3|4263.8|4259.8|4264.8|4260.8|4263.8|4259.8|1
1651641570000|2022-05-04 05:19:30|4264.8|4260.8|4263.8|4259.8|4264.8|4260.8|4263.8|4259.8|6
1651641580000|2022-05-04 05:19:40|4263.3|4259.3|4264.8|4260.8|4264.8|4260.8|4263.3|4259.3|9
1651641590000|2022-05-04 05:19:50|4265.3|4261.3|4264.8|4260.8|4265.3|4261.3|4264.8|4260.8|4
1651641600000|2022-05-04 05:20:00|4263.3|4259.3|4264.8|4260.8|4264.8|4260.8|4262.8|4258.8|45
1651641610000|2022-05-04 05:20:10|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|8
1651641620000|2022-05-04 05:20:20|4266.3|4262.3|4266.3|4262.3|4266.8|4262.8|4265.8|4261.8|10
1651641630000|2022-05-04 05:20:30|4265.8|4261.8|4265.3|4261.3|4266.3|4262.3|4265.3|4261.3|12
1651641640000|2022-05-04 05:20:40|4265.8|4261.8|4265.3|4261.3|4265.8|4261.8|4265.3|4261.3|1
1651641650000|2022-05-04 05:20:50|4265.8|4261.8|4264.8|4260.8|4266.3|4262.3|4264.3|4260.3|9
1651641660000|2022-05-04 05:21:00|4264.3|4260.3|4264.8|4260.8|4264.8|4260.8|4263.8|4259.8|6
1651641670000|2022-05-04 05:21:10|4265.8|4261.8|4264.8|4260.8|4265.8|4261.8|4264.8|4260.8|5
1651641680000|2022-05-04 05:21:20|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|8
1651641690000|2022-05-04 05:21:30|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|5
1651641700000|2022-05-04 05:21:40|4264.8|4260.8|4266.3|4262.3|4266.3|4262.3|4264.8|4260.8|8
1651641710000|2022-05-04 05:21:50|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4
1651641720000|2022-05-04 05:22:00|4266.3|4262.3|4266.3|4262.3|4266.3|4262.3|4266.3|4262.3|6
1651641730000|2022-05-04 05:22:10|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|7
1651641740000|2022-05-04 05:22:20|4265.3|4261.3|4266.3|4262.3|4267.8|4263.8|4265.3|4261.3|22
1651641760000|2022-05-04 05:22:40|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|12
1651641770000|2022-05-04 05:22:50|4266.3|4262.3|4266.8|4262.8|4266.8|4262.8|4266.3|4262.3|6
1651641780000|2022-05-04 05:23:00|4265.8|4261.8|4266.3|4262.3|4269.3|4265.3|4265.8|4261.8|50
1651641790000|2022-05-04 05:23:10|4266.8|4262.8|4265.3|4261.3|4266.8|4262.8|4265.3|4261.3|4
1651641800000|2022-05-04 05:23:20|4265.8|4261.8|4266.3|4262.3|4266.3|4262.3|4265.8|4261.8|1
1651641810000|2022-05-04 05:23:30|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|17
1651641820000|2022-05-04 05:23:40|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4265.3|4261.3|0
1651641830000|2022-05-04 05:23:50|4266.3|4262.3|4266.3|4262.3|4266.8|4262.8|4266.3|4262.3|6
1651641840000|2022-05-04 05:24:00|4266.8|4262.8|4267.3|4263.3|4267.8|4263.8|4266.8|4262.8|3
1651641850000|2022-05-04 05:24:10|4266.8|4262.8|4266.8|4262.8|4267.3|4263.3|4265.8|4261.8|6
1651641860000|2022-05-04 05:24:20|4267.3|4263.3|4267.8|4263.8|4268.3|4264.3|4267.3|4263.3|1
1651641870000|2022-05-04 05:24:30|4267.3|4263.3|4266.8|4262.8|4268.8|4264.8|4266.8|4262.8|21
1651641880000|2022-05-04 05:24:40|4267.3|4263.3|4268.3|4264.3|4268.3|4264.3|4267.3|4263.3|10
1651641890000|2022-05-04 05:24:50|4268.8|4264.8|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|3
1651641900000|2022-05-04 05:25:00|4268.8|4264.8|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|12
1651641910000|2022-05-04 05:25:10|4269.3|4265.3|4271.8|4267.8|4271.8|4267.8|4269.3|4265.3|14
1651641920000|2022-05-04 05:25:20|4271.3|4267.3|4270.3|4266.3|4271.3|4267.3|4269.8|4265.8|6
1651641930000|2022-05-04 05:25:30|4269.8|4265.8|4270.3|4266.3|4270.8|4266.8|4269.8|4265.8|3
1651641940000|2022-05-04 05:25:40|4270.8|4266.8|4270.3|4266.3|4270.8|4266.8|4270.3|4266.3|0
1651641950000|2022-05-04 05:25:50|4270.8|4266.8|4270.8|4266.8|4271.3|4267.3|4270.3|4266.3|2
1651641960000|2022-05-04 05:26:00|4270.3|4266.3|4269.8|4265.8|4270.8|4266.8|4269.8|4265.8|4
1651641970000|2022-05-04 05:26:10|4270.3|4266.3|4270.8|4266.8|4270.8|4266.8|4270.3|4266.3|5
1651641980000|2022-05-04 05:26:20|4270.3|4266.3|4269.8|4265.8|4270.8|4266.8|4269.8|4265.8|20
1651641990000|2022-05-04 05:26:30|4269.3|4265.3|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|9
1651642000000|2022-05-04 05:26:40|4267.3|4263.3|4268.8|4264.8|4269.3|4265.3|4267.3|4263.3|8
1651642010000|2022-05-04 05:26:50|4268.3|4264.3|4268.8|4264.8|4268.8|4264.8|4267.8|4263.8|3
1651642020000|2022-05-04 05:27:00|4269.8|4265.8|4268.8|4264.8|4270.8|4266.8|4268.8|4264.8|14
1651642030000|2022-05-04 05:27:10|4268.3|4264.3|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|3
1651642040000|2022-05-04 05:27:20|4267.3|4263.3|4268.3|4264.3|4268.3|4264.3|4266.8|4262.8|15
1651642050000|2022-05-04 05:27:30|4267.8|4263.8|4266.3|4262.3|4267.8|4263.8|4265.8|4261.8|6
1651642060000|2022-05-04 05:27:40|4265.8|4261.8|4264.8|4260.8|4265.8|4261.8|4264.8|4260.8|14
1651642070000|2022-05-04 05:27:50|4264.3|4260.3|4265.3|4261.3|4266.3|4262.3|4264.3|4260.3|25
1651642080000|2022-05-04 05:28:00|4265.8|4261.8|4267.8|4263.8|4267.8|4263.8|4265.3|4261.3|8
1651642090000|2022-05-04 05:28:10|4268.3|4264.3|4267.3|4263.3|4269.3|4265.3|4267.3|4263.3|4
1651642100000|2022-05-04 05:28:20|4266.8|4262.8|4267.3|4263.3|4267.3|4263.3|4266.8|4262.8|2
1651642110000|2022-05-04 05:28:30|4266.8|4262.8|4268.8|4264.8|4270.8|4266.8|4266.8|4262.8|17
1651642120000|2022-05-04 05:28:40|4268.3|4264.3|4267.3|4263.3|4268.3|4264.3|4266.8|4262.8|6
1651642130000|2022-05-04 05:28:50|4266.8|4262.8|4267.3|4263.3|4267.3|4263.3|4266.3|4262.3|1
1651642150000|2022-05-04 05:29:10|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|0
1651642160000|2022-05-04 05:29:20|4268.3|4264.3|4269.8|4265.8|4269.8|4265.8|4268.3|4264.3|13
1651642170000|2022-05-04 05:29:30|4270.8|4266.8|4269.8|4265.8|4270.8|4266.8|4269.8|4265.8|7
1651642180000|2022-05-04 05:29:40|4269.3|4265.3|4269.3|4265.3|4269.8|4265.8|4269.3|4265.3|2
1651642190000|2022-05-04 05:29:50|4268.8|4264.8|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|12
1651642200000|2022-05-04 05:30:00|4270.3|4266.3|4270.8|4266.8|4270.8|4266.8|4270.3|4266.3|3
1651642210000|2022-05-04 05:30:10|4271.8|4267.8|4274.3|4270.3|4274.8|4270.8|4271.8|4267.8|35
1651642220000|2022-05-04 05:30:20|4273.8|4269.8|4272.3|4268.3|4273.8|4269.8|4271.8|4267.8|3
1651642230000|2022-05-04 05:30:30|4272.8|4268.8|4272.8|4268.8|4272.8|4268.8|4272.3|4268.3|1
1651642240000|2022-05-04 05:30:40|4272.3|4268.3|4273.8|4269.8|4274.3|4270.3|4272.3|4268.3|4
1651642250000|2022-05-04 05:30:50|4273.3|4269.3|4273.3|4269.3|4273.3|4269.3|4272.8|4268.8|1
1651642260000|2022-05-04 05:31:00|4273.8|4269.8|4274.8|4270.8|4274.8|4270.8|4273.8|4269.8|3
1651642270000|2022-05-04 05:31:10|4275.3|4271.3|4275.3|4271.3|4275.8|4271.8|4275.3|4271.3|3
1651642280000|2022-05-04 05:31:20|4275.8|4271.8|4276.8|4272.8|4276.8|4272.8|4275.8|4271.8|2
1651642290000|2022-05-04 05:31:30|4276.3|4272.3|4276.3|4272.3|4276.8|4272.8|4275.8|4271.8|9
1651642300000|2022-05-04 05:31:40|4276.8|4272.8|4277.8|4273.8|4277.8|4273.8|4276.8|4272.8|2
1651642310000|2022-05-04 05:31:50|4278.3|4274.3|4279.3|4275.3|4279.3|4275.3|4278.3|4274.3|14
1651642320000|2022-05-04 05:32:00|4279.8|4275.8|4280.8|4276.8|4280.8|4276.8|4279.3|4275.3|3
1651642330000|2022-05-04 05:32:10|4280.3|4276.3|4277.8|4273.8|4280.3|4276.3|4277.8|4273.8|7
1651642340000|2022-05-04 05:32:20|4278.3|4274.3|4278.8|4274.8|4278.8|4274.8|4278.3|4274.3|5
1651642350000|2022-05-04 05:32:30|4278.3|4274.3|4275.8|4271.8|4278.8|4274.8|4275.8|4271.8|24
1651642360000|2022-05-04 05:32:40|4276.8|4272.8|4275.3|4271.3|4277.3|4273.3|4275.3|4271.3|15
1651642370000|2022-05-04 05:32:50|4275.8|4271.8|4277.8|4273.8|4277.8|4273.8|4275.8|4271.8|1
1651642380000|2022-05-04 05:33:00|4276.8|4272.8|4276.8|4272.8|4277.3|4273.3|4276.3|4272.3|1
1651642390000|2022-05-04 05:33:10|4277.8|4273.8|4275.3|4271.3|4277.8|4273.8|4275.3|4271.3|19
1651642400000|2022-05-04 05:33:20|4275.8|4271.8|4275.3|4271.3|4275.8|4271.8|4274.8|4270.8|2
1651642410000|2022-05-04 05:33:30|4275.8|4271.8|4276.8|4272.8|4276.8|4272.8|4275.8|4271.8|7
1651642420000|2022-05-04 05:33:40|4277.3|4273.3|4276.3|4272.3|4277.3|4273.3|4276.3|4272.3|4
1651642430000|2022-05-04 05:33:50|4275.8|4271.8|4275.8|4271.8|4276.3|4272.3|4275.8|4271.8|3
1651642440000|2022-05-04 05:34:00|4276.8|4272.8|4277.3|4273.3|4277.3|4273.3|4276.8|4272.8|4
1651642450000|2022-05-04 05:34:10|4277.8|4273.8|4277.3|4273.3|4277.8|4273.8|4277.3|4273.3|0
1651642460000|2022-05-04 05:34:20|4276.8|4272.8|4276.3|4272.3|4277.8|4273.8|4275.8|4271.8|2
1651642470000|2022-05-04 05:34:30|4276.8|4272.8|4275.8|4271.8|4276.8|4272.8|4275.8|4271.8|2
1651642480000|2022-05-04 05:34:40|4275.3|4271.3|4273.3|4269.3|4275.8|4271.8|4273.3|4269.3|36
1651642490000|2022-05-04 05:34:50|4272.8|4268.8|4272.8|4268.8|4273.3|4269.3|4272.3|4268.3|13
1651642500000|2022-05-04 05:35:00|4273.3|4269.3|4268.8|4264.8|4273.3|4269.3|4268.8|4264.8|12
1651642510000|2022-05-04 05:35:10|4269.3|4265.3|4269.3|4265.3|4269.8|4265.8|4268.3|4264.3|14
1651642520000|2022-05-04 05:35:20|4269.8|4265.8|4269.8|4265.8|4270.3|4266.3|4269.3|4265.3|2
1651642530000|2022-05-04 05:35:30|4269.3|4265.3|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|5
1651642540000|2022-05-04 05:35:40|4269.3|4265.3|4268.8|4264.8|4269.8|4265.8|4268.3|4264.3|1
1651642550000|2022-05-04 05:35:50|4268.3|4264.3|4269.3|4265.3|4269.3|4265.3|4267.8|4263.8|3
1651642560000|2022-05-04 05:36:00|4270.8|4266.8|4270.3|4266.3|4270.8|4266.8|4269.3|4265.3|4
1651642570000|2022-05-04 05:36:10|4270.8|4266.8|4271.8|4267.8|4271.8|4267.8|4270.3|4266.3|4
1651642580000|2022-05-04 05:36:20|4271.3|4267.3|4271.8|4267.8|4272.8|4268.8|4271.3|4267.3|2
1651642590000|2022-05-04 05:36:30|4272.8|4268.8|4271.8|4267.8|4272.8|4268.8|4271.8|4267.8|2
1651642600000|2022-05-04 05:36:40|4270.8|4266.8|4271.8|4267.8|4271.8|4267.8|4270.8|4266.8|5
1651642610000|2022-05-04 05:36:50|4271.3|4267.3|4272.3|4268.3|4272.3|4268.3|4271.3|4267.3|3
1651642620000|2022-05-04 05:37:00|4272.8|4268.8|4273.8|4269.8|4274.3|4270.3|4272.8|4268.8|5
1651642630000|2022-05-04 05:37:10|4273.3|4269.3|4272.8|4268.8|4273.8|4269.8|4272.3|4268.3|3
1651642640000|2022-05-04 05:37:20|4273.3|4269.3|4273.8|4269.8|4273.8|4269.8|4273.3|4269.3|2
1651642650000|2022-05-04 05:37:30|4274.3|4270.3|4272.8|4268.8|4274.3|4270.3|4272.8|4268.8|11
1651642660000|2022-05-04 05:37:40|4273.3|4269.3|4273.8|4269.8|4274.3|4270.3|4273.3|4269.3|3
1651642670000|2022-05-04 05:37:50|4273.3|4269.3|4273.3|4269.3|4273.3|4269.3|4273.3|4269.3|0
1651642680000|2022-05-04 05:38:00|4273.8|4269.8|4273.8|4269.8|4273.8|4269.8|4273.8|4269.8|0
1651642690000|2022-05-04 05:38:10|4273.3|4269.3|4272.8|4268.8|4273.3|4269.3|4272.8|4268.8|13
1651642700000|2022-05-04 05:38:20|4271.8|4267.8|4270.3|4266.3|4271.8|4267.8|4270.3|4266.3|7
1651642710000|2022-05-04 05:38:30|4269.8|4265.8|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|17
1651642720000|2022-05-04 05:38:40|4268.3|4264.3|4269.8|4265.8|4269.8|4265.8|4268.3|4264.3|11
1651642730000|2022-05-04 05:38:50|4270.8|4266.8|4268.3|4264.3|4270.8|4266.8|4268.3|4264.3|3
1651642740000|2022-05-04 05:39:00|4268.8|4264.8|4269.3|4265.3|4269.8|4265.8|4268.8|4264.8|2
1651642750000|2022-05-04 05:39:10|4268.8|4264.8|4268.8|4264.8|4268.8|4264.8|4268.3|4264.3|0
1651642760000|2022-05-04 05:39:20|4269.3|4265.3|4269.3|4265.3|4269.8|4265.8|4269.3|4265.3|2
1651642770000|2022-05-04 05:39:30|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4268.3|4264.3|0
1651642780000|2022-05-04 05:39:40|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|13
1651642800000|2022-05-04 05:40:00|4268.3|4264.3|4268.8|4264.8|4268.8|4264.8|4268.3|4264.3|3
1651642810000|2022-05-04 05:40:10|4269.8|4265.8|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|5
1651642820000|2022-05-04 05:40:20|4267.3|4263.3|4266.8|4262.8|4267.3|4263.3|4266.8|4262.8|39
1651642830000|2022-05-04 05:40:30|4267.8|4263.8|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|20
1651642840000|2022-05-04 05:40:40|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|8
1651642850000|2022-05-04 05:40:50|4267.3|4263.3|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|34
1651642860000|2022-05-04 05:41:00|4267.3|4263.3|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|35
1651642870000|2022-05-04 05:41:10|4266.3|4262.3|4266.8|4262.8|4266.8|4262.8|4265.8|4261.8|84
1651642880000|2022-05-04 05:41:20|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|29
1651642890000|2022-05-04 05:41:30|||||||||29
1651642900000|2022-05-04 05:41:40|||||||||6
1651642910000|2022-05-04 05:41:50|4267.3|4263.3|4268.8|4264.8|4268.8|4264.8|4267.3|4263.3|13
1651642920000|2022-05-04 05:42:00|4268.3|4264.3|4267.8|4263.8|4268.3|4264.3|4267.3|4263.3|59
1651642930000|2022-05-04 05:42:10|||||||||17
1651642940000|2022-05-04 05:42:20|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4268.3|4264.3|2
1651642950000|2022-05-04 05:42:30|4268.8|4264.8|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|2
1651642960000|2022-05-04 05:42:40|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|51
1651642970000|2022-05-04 05:42:50|4267.3|4263.3|4267.3|4263.3|4267.3|4263.3|4266.8|4262.8|21
1651642980000|2022-05-04 05:43:00|4266.8|4262.8|4268.3|4264.3|4268.3|4264.3|4266.8|4262.8|30
1651642990000|2022-05-04 05:43:10|4267.8|4263.8|4268.3|4264.3|4268.3|4264.3|4267.8|4263.8|6
1651643000000|2022-05-04 05:43:20|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4267.3|4263.3|14
1651643010000|2022-05-04 05:43:30|4268.8|4264.8|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|12
1651643020000|2022-05-04 05:43:40|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4267.3|4263.3|8
1651643030000|2022-05-04 05:43:50|||||||||20
1651643040000|2022-05-04 05:44:00|4268.3|4264.3|4269.8|4265.8|4269.8|4265.8|4268.3|4264.3|51
1651643050000|2022-05-04 05:44:10|4270.3|4266.3|4271.3|4267.3|4271.3|4267.3|4269.3|4265.3|15
1651643060000|2022-05-04 05:44:20|4271.8|4267.8|4271.3|4267.3|4271.8|4267.8|4270.8|4266.8|3
1651643070000|2022-05-04 05:44:30|4270.8|4266.8|4269.8|4265.8|4270.8|4266.8|4269.3|4265.3|8
1651643080000|2022-05-04 05:44:40|4270.8|4266.8|4270.8|4266.8|4270.8|4266.8|4270.3|4266.3|3
1651643090000|2022-05-04 05:44:50|4271.3|4267.3|4271.3|4267.3|4272.8|4268.8|4271.3|4267.3|3
1651643100000|2022-05-04 05:45:00|4270.8|4266.8|4272.8|4268.8|4272.8|4268.8|4270.8|4266.8|3
1651643110000|2022-05-04 05:45:10|4273.3|4269.3|4274.8|4270.8|4274.8|4270.8|4273.3|4269.3|6
1651643120000|2022-05-04 05:45:20|4275.3|4271.3|4277.8|4273.8|4277.8|4273.8|4274.8|4270.8|37
1651643130000|2022-05-04 05:45:30|4278.3|4274.3|4274.8|4270.8|4278.8|4274.8|4274.3|4270.3|30
1651643140000|2022-05-04 05:45:40|4275.8|4271.8|4276.3|4272.3|4276.8|4272.8|4275.3|4271.3|14
1651643150000|2022-05-04 05:45:50|4275.8|4271.8|4272.8|4268.8|4275.8|4271.8|4272.8|4268.8|20
1651643160000|2022-05-04 05:46:00|4273.3|4269.3|4275.8|4271.8|4275.8|4271.8|4272.8|4268.8|64
1651643170000|2022-05-04 05:46:10|4276.3|4272.3|4276.8|4272.8|4276.8|4272.8|4275.8|4271.8|28
1651643180000|2022-05-04 05:46:20|4277.3|4273.3|4278.3|4274.3|4279.3|4275.3|4277.3|4273.3|16
1651643190000|2022-05-04 05:46:30|4277.8|4273.8|4279.8|4275.8|4279.8|4275.8|4276.8|4272.8|18
1651643200000|2022-05-04 05:46:40|4280.3|4276.3|4281.3|4277.3|4281.3|4277.3|4279.8|4275.8|5
1651643210000|2022-05-04 05:46:50|4281.8|4277.8|4278.3|4274.3|4281.8|4277.8|4278.3|4274.3|2
1651643220000|2022-05-04 05:47:00|4277.8|4273.8|4277.8|4273.8|4278.3|4274.3|4277.8|4273.8|3
1651643230000|2022-05-04 05:47:10|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|4277.8|4273.8|2
1651643240000|2022-05-04 05:47:20|4277.8|4273.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|29
1651643250000|2022-05-04 05:47:30|4278.3|4274.3|4277.3|4273.3|4278.8|4274.8|4277.3|4273.3|15
1651643260000|2022-05-04 05:47:40|4277.8|4273.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|4
1651643270000|2022-05-04 05:47:50|4279.3|4275.3|4279.3|4275.3|4279.3|4275.3|4278.8|4274.8|2
1651643280000|2022-05-04 05:48:00|4278.8|4274.8|4277.8|4273.8|4278.8|4274.8|4277.8|4273.8|4
1651643310000|2022-05-04 05:48:30|4278.3|4274.3|4276.8|4272.8|4278.8|4274.8|4276.8|4272.8|64
1651643320000|2022-05-04 05:48:40|4277.8|4273.8|4277.3|4273.3|4277.8|4273.8|4276.8|4272.8|42
1651643330000|2022-05-04 05:48:50|4276.8|4272.8|4276.8|4272.8|4277.3|4273.3|4276.8|4272.8|34
1651643340000|2022-05-04 05:49:00|4277.3|4273.3|4277.8|4273.8|4277.8|4273.8|4276.8|4272.8|6
1651643350000|2022-05-04 05:49:10|4278.8|4274.8|4279.8|4275.8|4279.8|4275.8|4278.8|4274.8|23
1651643360000|2022-05-04 05:49:20|4280.3|4276.3|4279.3|4275.3|4280.8|4276.8|4279.3|4275.3|13
1651643370000|2022-05-04 05:49:30|4279.8|4275.8|4279.3|4275.3|4280.8|4276.8|4278.3|4274.3|3
1651643380000|2022-05-04 05:49:40|4278.8|4274.8|4279.3|4275.3|4279.3|4275.3|4278.3|4274.3|6
1651643390000|2022-05-04 05:49:50|4279.8|4275.8|4279.8|4275.8|4279.8|4275.8|4279.8|4275.8|0
1651643400000|2022-05-04 05:50:00|4279.3|4275.3|4278.3|4274.3|4279.3|4275.3|4278.3|4274.3|10
1651643410000|2022-05-04 05:50:10|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|4278.3|4274.3|1
1651643420000|2022-05-04 05:50:20|4279.8|4275.8|4280.3|4276.3|4281.3|4277.3|4279.8|4275.8|8
1651643430000|2022-05-04 05:50:30|4280.8|4276.8|4277.8|4273.8|4280.8|4276.8|4276.8|4272.8|56
1651643440000|2022-05-04 05:50:40|4277.3|4273.3|4275.8|4271.8|4277.8|4273.8|4275.8|4271.8|22
1651643450000|2022-05-04 05:50:50|4276.3|4272.3|4276.8|4272.8|4276.8|4272.8|4275.3|4271.3|46
1651643460000|2022-05-04 05:51:00|4277.8|4273.8|4277.8|4273.8|4278.3|4274.3|4276.8|4272.8|54
1651643470000|2022-05-04 05:51:10|4278.3|4274.3|4277.8|4273.8|4278.8|4274.8|4277.8|4273.8|3
1651643480000|2022-05-04 05:51:20|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|6
1651643490000|2022-05-04 05:51:30|4279.8|4275.8|4278.3|4274.3|4279.8|4275.8|4278.3|4274.3|6
1651643500000|2022-05-04 05:51:40|4277.8|4273.8|4278.3|4274.3|4278.8|4274.8|4277.8|4273.8|1
1651643510000|2022-05-04 05:51:50|4278.8|4274.8|4278.3|4274.3|4278.8|4274.8|4277.8|4273.8|6
1651643520000|2022-05-04 05:52:00|4278.8|4274.8|4278.8|4274.8|4280.8|4276.8|4278.3|4274.3|3
1651643530000|2022-05-04 05:52:10|4279.8|4275.8|4279.8|4275.8|4280.8|4276.8|4279.8|4275.8|15
1651643540000|2022-05-04 05:52:20|4280.3|4276.3|4281.8|4277.8|4281.8|4277.8|4280.3|4276.3|11
1651643550000|2022-05-04 05:52:30|4282.3|4278.3|4283.8|4279.8|4283.8|4279.8|4282.3|4278.3|14
1651643560000|2022-05-04 05:52:40|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|10
1651643570000|2022-05-04 05:52:50|4282.3|4278.3|4281.3|4277.3|4282.3|4278.3|4281.3|4277.3|3
1651643580000|2022-05-04 05:53:00|4281.8|4277.8|4281.3|4277.3|4282.8|4278.8|4281.3|4277.3|10
1651643590000|2022-05-04 05:53:10|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|1
1651643600000|2022-05-04 05:53:20|4281.3|4277.3|4280.8|4276.8|4281.3|4277.3|4280.3|4276.3|1
1651643610000|2022-05-04 05:53:30|4279.8|4275.8|4277.8|4273.8|4279.8|4275.8|4277.8|4273.8|9
1651643620000|2022-05-04 05:53:40|4278.3|4274.3|4277.8|4273.8|4278.3|4274.3|4277.8|4273.8|1
1651643630000|2022-05-04 05:53:50|||||||||16
1651643640000|2022-05-04 05:54:00|4278.3|4274.3|4277.8|4273.8|4278.3|4274.3|4277.8|4273.8|1
1651643670000|2022-05-04 05:54:30|4278.3|4274.3|4277.8|4273.8|4278.3|4274.3|4277.8|4273.8|14
1651643680000|2022-05-04 05:54:40|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|4277.8|4273.8|4
1651643690000|2022-05-04 05:54:50|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|0
1651643700000|2022-05-04 05:55:00|||||||||13
1651643710000|2022-05-04 05:55:10|4277.8|4273.8|4279.3|4275.3|4279.3|4275.3|4277.8|4273.8|31
1651643720000|2022-05-04 05:55:20|4278.8|4274.8|4275.8|4271.8|4278.8|4274.8|4275.3|4271.3|57
1651643730000|2022-05-04 05:55:30|4274.8|4270.8|4273.8|4269.8|4274.8|4270.8|4272.8|4268.8|110
1651643740000|2022-05-04 05:55:40|4274.8|4270.8|4273.8|4269.8|4274.8|4270.8|4273.8|4269.8|77
1651643750000|2022-05-04 05:55:50|4274.3|4270.3|4276.8|4272.8|4276.8|4272.8|4274.3|4270.3|84
1651643760000|2022-05-04 05:56:00|4277.8|4273.8|4275.8|4271.8|4277.8|4273.8|4275.8|4271.8|92
1651643770000|2022-05-04 05:56:10|4274.8|4270.8|4277.8|4273.8|4278.3|4274.3|4274.8|4270.8|55
1651643780000|2022-05-04 05:56:20|4278.3|4274.3|4278.8|4274.8|4278.8|4274.8|4278.3|4274.3|12
1651643790000|2022-05-04 05:56:30|4278.3|4274.3|4278.8|4274.8|4278.8|4274.8|4278.3|4274.3|8
1651643800000|2022-05-04 05:56:40|4278.3|4274.3|4277.3|4273.3|4278.8|4274.8|4277.3|4273.3|54
1651643810000|2022-05-04 05:56:50|4276.8|4272.8|4277.8|4273.8|4278.3|4274.3|4276.8|4272.8|37
1651643820000|2022-05-04 05:57:00|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|13
1651643830000|2022-05-04 05:57:10|4278.3|4274.3|4279.3|4275.3|4279.3|4275.3|4278.3|4274.3|8
1651643840000|2022-05-04 05:57:20|4278.8|4274.8|4279.8|4275.8|4279.8|4275.8|4278.3|4274.3|16
1651643850000|2022-05-04 05:57:30|4280.8|4276.8|4282.8|4278.8|4282.8|4278.8|4279.8|4275.8|44
1651643860000|2022-05-04 05:57:40|4282.3|4278.3|4281.3|4277.3|4282.3|4278.3|4281.3|4277.3|7
1651643870000|2022-05-04 05:57:50|4280.8|4276.8|4279.8|4275.8|4280.8|4276.8|4279.3|4275.3|1
1651643880000|2022-05-04 05:58:00|4279.3|4275.3|4278.8|4274.8|4279.3|4275.3|4278.3|4274.3|0
1651643890000|2022-05-04 05:58:10|4279.3|4275.3|4280.8|4276.8|4280.8|4276.8|4278.8|4274.8|5
1651643900000|2022-05-04 05:58:20|4281.3|4277.3|4281.3|4277.3|4282.3|4278.3|4281.3|4277.3|13
1651643910000|2022-05-04 05:58:30|4281.8|4277.8|4282.8|4278.8|4282.8|4278.8|4281.8|4277.8|6
1651643920000|2022-05-04 05:58:40|4282.3|4278.3|4281.3|4277.3|4282.8|4278.8|4281.3|4277.3|8
1651643930000|2022-05-04 05:58:50|4280.8|4276.8|4280.3|4276.3|4280.8|4276.8|4280.3|4276.3|9
1651643940000|2022-05-04 05:59:00|4279.8|4275.8|4280.8|4276.8|4280.8|4276.8|4278.8|4274.8|10
1651643950000|2022-05-04 05:59:10|4281.3|4277.3|4281.8|4277.8|4281.8|4277.8|4280.8|4276.8|5
1651643960000|2022-05-04 05:59:20|4281.3|4277.3|4281.3|4277.3|4281.8|4277.8|4281.3|4277.3|2
1651643970000|2022-05-04 05:59:30|4280.8|4276.8|4281.8|4277.8|4281.8|4277.8|4280.8|4276.8|1
1651643990000|2022-05-04 05:59:50|4282.3|4278.3|4281.8|4277.8|4282.3|4278.3|4281.3|4277.3|14
1651644000000|2022-05-04 06:00:00|4281.3|4277.3|4279.8|4275.8|4281.3|4277.3|4279.8|4275.8|4
1651644010000|2022-05-04 06:00:10|4279.3|4275.3|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|5
1651644020000|2022-05-04 06:00:20|4279.3|4275.3|4278.8|4274.8|4279.8|4275.8|4277.8|4273.8|53
1651644030000|2022-05-04 06:00:30|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|4277.8|4273.8|27
1651644040000|2022-05-04 06:00:40|4277.8|4273.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|12
1651644050000|2022-05-04 06:00:50|4279.3|4275.3|4277.8|4273.8|4279.3|4275.3|4277.8|4273.8|33
1651644060000|2022-05-04 06:01:00|4277.3|4273.3|4278.8|4274.8|4278.8|4274.8|4277.3|4273.3|62
1651644070000|2022-05-04 06:01:10|4278.3|4274.3|4278.3|4274.3|4278.8|4274.8|4277.8|4273.8|16
1651644080000|2022-05-04 06:01:20|4278.8|4274.8|4280.3|4276.3|4281.8|4277.8|4278.8|4274.8|26
1651644090000|2022-05-04 06:01:30|4280.8|4276.8|4283.3|4279.3|4283.8|4279.8|4280.8|4276.8|22
1651644100000|2022-05-04 06:01:40|4283.8|4279.8|4282.3|4278.3|4284.8|4280.8|4282.3|4278.3|15
1651644110000|2022-05-04 06:01:50|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|4280.8|4276.8|10
1651644120000|2022-05-04 06:02:00|4282.3|4278.3|4280.8|4276.8|4282.3|4278.3|4280.8|4276.8|0
1651644130000|2022-05-04 06:02:10|4280.3|4276.3|4280.3|4276.3|4280.3|4276.3|4279.3|4275.3|6
1651644140000|2022-05-04 06:02:20|4279.8|4275.8|4278.3|4274.3|4279.8|4275.8|4278.3|4274.3|14
1651644150000|2022-05-04 06:02:30|4278.8|4274.8|4278.8|4274.8|4278.8|4274.8|4276.8|4272.8|60
1651644160000|2022-05-04 06:02:40|4278.3|4274.3|4278.8|4274.8|4279.8|4275.8|4278.3|4274.3|6
1651644170000|2022-05-04 06:02:50|4279.3|4275.3|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|5
1651644180000|2022-05-04 06:03:00|4279.3|4275.3|4279.8|4275.8|4279.8|4275.8|4279.3|4275.3|4
1651644190000|2022-05-04 06:03:10|4279.3|4275.3|4278.8|4274.8|4279.3|4275.3|4277.8|4273.8|32
1651644200000|2022-05-04 06:03:20|4279.3|4275.3|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|3
1651644210000|2022-05-04 06:03:30|4279.8|4275.8|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|15
1651644220000|2022-05-04 06:03:40|4279.3|4275.3|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|3
1651644230000|2022-05-04 06:03:50|4278.8|4274.8|4277.8|4273.8|4278.8|4274.8|4277.8|4273.8|19
1651644240000|2022-05-04 06:04:00|4277.3|4273.3|4275.3|4271.3|4277.3|4273.3|4274.3|4270.3|13
1651644250000|2022-05-04 06:04:10|4275.8|4271.8|4275.3|4271.3|4276.8|4272.8|4275.3|4271.3|12
1651644260000|2022-05-04 06:04:20|4274.8|4270.8|4275.3|4271.3|4275.3|4271.3|4274.8|4270.8|6
1651644270000|2022-05-04 06:04:30|4275.8|4271.8|4275.8|4271.8|4275.8|4271.8|4275.3|4271.3|22
1651644280000|2022-05-04 06:04:40|4274.8|4270.8|4274.3|4270.3|4274.8|4270.8|4273.8|4269.8|13
1651644290000|2022-05-04 06:04:50|4272.8|4268.8|4272.8|4268.8|4273.3|4269.3|4272.8|4268.8|4
1651644310000|2022-05-04 06:05:10|4273.8|4269.8|4273.8|4269.8|4273.8|4269.8|4272.8|4268.8|28
1651644320000|2022-05-04 06:05:20|4272.8|4268.8|4272.8|4268.8|4273.3|4269.3|4272.8|4268.8|1
1651644330000|2022-05-04 06:05:30|4273.3|4269.3|4273.3|4269.3|4273.8|4269.8|4272.8|4268.8|7
1651644340000|2022-05-04 06:05:40|4273.8|4269.8|4271.8|4267.8|4273.8|4269.8|4271.8|4267.8|25
1651644350000|2022-05-04 06:05:50|4272.3|4268.3|4272.8|4268.8|4272.8|4268.8|4271.8|4267.8|18
1651644360000|2022-05-04 06:06:00|4273.8|4269.8|4273.3|4269.3|4274.8|4270.8|4273.3|4269.3|20
1651644370000|2022-05-04 06:06:10|4273.8|4269.8|4275.8|4271.8|4276.3|4272.3|4273.8|4269.8|5
1651644380000|2022-05-04 06:06:20|4274.8|4270.8|4276.8|4272.8|4276.8|4272.8|4274.8|4270.8|6
1651644390000|2022-05-04 06:06:30|4276.3|4272.3|4276.3|4272.3|4277.3|4273.3|4276.3|4272.3|6
1651644400000|2022-05-04 06:06:40|4275.8|4271.8|4275.3|4271.3|4275.8|4271.8|4275.3|4271.3|0
1651644410000|2022-05-04 06:06:50|4275.8|4271.8|4275.8|4271.8|4275.8|4271.8|4275.3|4271.3|3
1651644420000|2022-05-04 06:07:00|4275.3|4271.3|4275.3|4271.3|4275.3|4271.3|4274.8|4270.8|0
1651644430000|2022-05-04 06:07:10|4275.8|4271.8|4276.3|4272.3|4276.3|4272.3|4275.8|4271.8|1
1651644440000|2022-05-04 06:07:20|4276.8|4272.8|4276.8|4272.8|4276.8|4272.8|4276.3|4272.3|2
1651644450000|2022-05-04 06:07:30|4277.3|4273.3|4278.3|4274.3|4278.3|4274.3|4276.8|4272.8|4
1651644460000|2022-05-04 06:07:40|4278.8|4274.8|4278.8|4274.8|4279.3|4275.3|4278.3|4274.3|12
1651644470000|2022-05-04 06:07:50|4279.3|4275.3|4277.8|4273.8|4279.8|4275.8|4277.8|4273.8|6
1651644480000|2022-05-04 06:08:00|4277.3|4273.3|4277.8|4273.8|4277.8|4273.8|4277.3|4273.3|1
1651644490000|2022-05-04 06:08:10|4278.3|4274.3|4277.8|4273.8|4279.3|4275.3|4277.8|4273.8|10
1651644500000|2022-05-04 06:08:20|4278.8|4274.8|4279.8|4275.8|4279.8|4275.8|4278.8|4274.8|26
1651644510000|2022-05-04 06:08:30|4280.8|4276.8|4277.8|4273.8|4280.8|4276.8|4277.8|4273.8|17
1651644520000|2022-05-04 06:08:40|4278.8|4274.8|4279.8|4275.8|4279.8|4275.8|4278.8|4274.8|8
1651644530000|2022-05-04 06:08:50|4279.3|4275.3|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|2
1651644540000|2022-05-04 06:09:00|4277.8|4273.8|4279.8|4275.8|4279.8|4275.8|4277.8|4273.8|21
1651644550000|2022-05-04 06:09:10|4279.3|4275.3|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|0
1651644560000|2022-05-04 06:09:20|4277.8|4273.8|4279.8|4275.8|4279.8|4275.8|4277.8|4273.8|6
1651644570000|2022-05-04 06:09:30|4280.3|4276.3|4281.3|4277.3|4281.3|4277.3|4280.3|4276.3|5
1651644580000|2022-05-04 06:09:40|4281.8|4277.8|4281.8|4277.8|4282.8|4278.8|4281.3|4277.3|7
1651644590000|2022-05-04 06:09:50|4280.8|4276.8|4281.8|4277.8|4281.8|4277.8|4280.8|4276.8|5
1651644600000|2022-05-04 06:10:00|4281.3|4277.3|4280.8|4276.8|4281.3|4277.3|4279.8|4275.8|22
1651644610000|2022-05-04 06:10:10|4280.3|4276.3|4281.8|4277.8|4281.8|4277.8|4280.3|4276.3|6
1651644620000|2022-05-04 06:10:20|4282.3|4278.3|4281.8|4277.8|4282.8|4278.8|4281.8|4277.8|3
1651644630000|2022-05-04 06:10:30|4282.8|4278.8|4281.8|4277.8|4282.8|4278.8|4281.8|4277.8|4
1651644640000|2022-05-04 06:10:40|4281.3|4277.3|4281.8|4277.8|4281.8|4277.8|4281.3|4277.3|2
1651644650000|2022-05-04 06:10:50|4282.8|4278.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|4
1651644660000|2022-05-04 06:11:00|4282.3|4278.3|4280.8|4276.8|4282.3|4278.3|4280.8|4276.8|1
1651644670000|2022-05-04 06:11:10|4280.3|4276.3|4278.8|4274.8|4280.8|4276.8|4278.8|4274.8|2
1651644680000|2022-05-04 06:11:20|4278.3|4274.3|4278.3|4274.3|4279.3|4275.3|4278.3|4274.3|17
1651644690000|2022-05-04 06:11:30|4277.8|4273.8|4277.8|4273.8|4278.3|4274.3|4277.3|4273.3|28
1651644700000|2022-05-04 06:11:40|4278.3|4274.3|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|10
1651644710000|2022-05-04 06:11:50|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|4278.3|4274.3|10
1651644720000|2022-05-04 06:12:00|4277.8|4273.8|4278.8|4274.8|4278.8|4274.8|4277.8|4273.8|39
1651644730000|2022-05-04 06:12:10|4279.8|4275.8|4278.8|4274.8|4279.8|4275.8|4278.3|4274.3|20
1651644740000|2022-05-04 06:12:20|4279.8|4275.8|4280.8|4276.8|4280.8|4276.8|4279.8|4275.8|8
1651644750000|2022-05-04 06:12:30|4280.3|4276.3|4280.3|4276.3|4281.3|4277.3|4280.3|4276.3|3
1651644760000|2022-05-04 06:12:40|4280.8|4276.8|4278.8|4274.8|4280.8|4276.8|4278.8|4274.8|0
1651644770000|2022-05-04 06:12:50|4279.3|4275.3|4279.8|4275.8|4279.8|4275.8|4279.3|4275.3|2
1651644780000|2022-05-04 06:13:00|4280.8|4276.8|4280.8|4276.8|4280.8|4276.8|4279.8|4275.8|5
1651644790000|2022-05-04 06:13:10|4281.3|4277.3|4280.8|4276.8|4281.8|4277.8|4280.8|4276.8|2
1651644800000|2022-05-04 06:13:20|4279.8|4275.8|4281.8|4277.8|4281.8|4277.8|4279.8|4275.8|7
1651644810000|2022-05-04 06:13:30|4282.3|4278.3|4282.8|4278.8|4283.8|4279.8|4282.3|4278.3|5
1651644820000|2022-05-04 06:13:40|4282.3|4278.3|4281.3|4277.3|4282.3|4278.3|4281.3|4277.3|0
1651644830000|2022-05-04 06:13:50|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|4280.3|4276.3|2
1651644840000|2022-05-04 06:14:00|4281.3|4277.3|4281.8|4277.8|4281.8|4277.8|4281.3|4277.3|7
1651644850000|2022-05-04 06:14:10|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|3
1651644860000|2022-05-04 06:14:20|4283.8|4279.8|4284.3|4280.3|4284.3|4280.3|4283.3|4279.3|8
1651644870000|2022-05-04 06:14:30|4283.8|4279.8|4284.3|4280.3|4284.3|4280.3|4283.3|4279.3|12
1651644880000|2022-05-04 06:14:40|4284.8|4280.8|4284.3|4280.3|4284.8|4280.8|4284.3|4280.3|0
1651644890000|2022-05-04 06:14:50|4284.8|4280.8|4283.8|4279.8|4284.8|4280.8|4283.8|4279.8|11
1651644900000|2022-05-04 06:15:00|4283.3|4279.3|4285.3|4281.3|4285.3|4281.3|4283.3|4279.3|40
1651644910000|2022-05-04 06:15:10|4284.8|4280.8|4284.3|4280.3|4284.8|4280.8|4283.8|4279.8|37
1651644920000|2022-05-04 06:15:20|4284.8|4280.8|4286.8|4282.8|4287.3|4283.3|4284.8|4280.8|75
1651644930000|2022-05-04 06:15:30|4287.8|4283.8|4287.8|4283.8|4287.8|4283.8|4287.3|4283.3|30
1651644940000|2022-05-04 06:15:40|4288.3|4284.3|4287.8|4283.8|4288.8|4284.8|4287.8|4283.8|30
1651644950000|2022-05-04 06:15:50|||||||||5
1651644960000|2022-05-04 06:16:00|4288.8|4284.8|4288.8|4284.8|4288.8|4284.8|4287.3|4283.3|26
1651644970000|2022-05-04 06:16:10|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4288.3|4284.3|17
1651644980000|2022-05-04 06:16:20|4287.8|4283.8|4288.3|4284.3|4288.3|4284.3|4287.8|4283.8|10
1651644990000|2022-05-04 06:16:30|4287.8|4283.8|4288.8|4284.8|4288.8|4284.8|4287.8|4283.8|14
1651645000000|2022-05-04 06:16:40|4288.3|4284.3|4287.8|4283.8|4288.3|4284.3|4286.8|4282.8|13
1651645020000|2022-05-04 06:17:00|4288.3|4284.3|4287.8|4283.8|4288.3|4284.3|4287.3|4283.3|21
1651645030000|2022-05-04 06:17:10|4287.3|4283.3|4287.3|4283.3|4287.3|4283.3|4287.3|4283.3|16
1651645040000|2022-05-04 06:17:20|4286.8|4282.8|4285.8|4281.8|4287.3|4283.3|4285.8|4281.8|41
1651645050000|2022-05-04 06:17:30|4286.3|4282.3|4287.8|4283.8|4287.8|4283.8|4286.3|4282.3|24
1651645060000|2022-05-04 06:17:40|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4287.8|4283.8|21
1651645070000|2022-05-04 06:17:50|||||||||2
1651645080000|2022-05-04 06:18:00|4289.8|4285.8|4290.8|4286.8|4290.8|4286.8|4289.3|4285.3|23
1651645090000|2022-05-04 06:18:10|4291.3|4287.3|4294.8|4290.8|4294.8|4290.8|4291.3|4287.3|52
1651645100000|2022-05-04 06:18:20|4293.8|4289.8|4293.8|4289.8|4293.8|4289.8|4292.8|4288.8|15
1651645110000|2022-05-04 06:18:30|4294.3|4290.3|4295.3|4291.3|4295.8|4291.8|4293.8|4289.8|16
1651645120000|2022-05-04 06:18:40|4294.8|4290.8|4295.3|4291.3|4295.8|4291.8|4294.8|4290.8|3
1651645130000|2022-05-04 06:18:50|4295.8|4291.8|4297.8|4293.8|4297.8|4293.8|4295.8|4291.8|48
1651645140000|2022-05-04 06:19:00|4296.8|4292.8|4300.8|4296.8|4300.8|4296.8|4296.8|4292.8|58
1651645150000|2022-05-04 06:19:10|4300.3|4296.3|4302.8|4298.8|4302.8|4298.8|4299.8|4295.8|56
1651645160000|2022-05-04 06:19:20|4303.3|4299.3|4302.8|4298.8|4303.8|4299.8|4302.8|4298.8|14
1651645170000|2022-05-04 06:19:30|4303.3|4299.3|4302.8|4298.8|4303.8|4299.8|4302.3|4298.3|19
1651645180000|2022-05-04 06:19:40|4303.8|4299.8|4302.8|4298.8|4304.8|4300.8|4302.8|4298.8|62
1651645190000|2022-05-04 06:19:50|4303.3|4299.3|4302.8|4298.8|4303.8|4299.8|4302.8|4298.8|17
1651645200000|2022-05-04 06:20:00|4302.3|4298.3|4302.3|4298.3|4302.8|4298.8|4301.8|4297.8|15
1651645210000|2022-05-04 06:20:10|4302.8|4298.8|4298.3|4294.3|4302.8|4298.8|4298.3|4294.3|23
1651645220000|2022-05-04 06:20:20|4297.8|4293.8|4295.8|4291.8|4297.8|4293.8|4295.8|4291.8|19
1651645230000|2022-05-04 06:20:30|4295.3|4291.3|4292.3|4288.3|4295.3|4291.3|4291.8|4287.8|42
1651645240000|2022-05-04 06:20:40|4291.8|4287.8|4291.8|4287.8|4292.3|4288.3|4291.8|4287.8|6
1651645250000|2022-05-04 06:20:50|4292.3|4288.3|4293.3|4289.3|4293.3|4289.3|4292.3|4288.3|3
1651645260000|2022-05-04 06:21:00|4293.8|4289.8|4293.3|4289.3|4293.8|4289.8|4292.3|4288.3|1
1651645270000|2022-05-04 06:21:10|4292.8|4288.8|4293.8|4289.8|4293.8|4289.8|4292.8|4288.8|5
1651645280000|2022-05-04 06:21:20|4294.3|4290.3|4294.8|4290.8|4294.8|4290.8|4293.8|4289.8|18
1651645290000|2022-05-04 06:21:30|4295.3|4291.3|4295.3|4291.3|4296.3|4292.3|4295.3|4291.3|6
1651645300000|2022-05-04 06:21:40|4294.8|4290.8|4297.8|4293.8|4297.8|4293.8|4294.8|4290.8|17
1651645310000|2022-05-04 06:21:50|4298.3|4294.3|4298.8|4294.8|4298.8|4294.8|4297.8|4293.8|28
1651645320000|2022-05-04 06:22:00|4299.3|4295.3|4297.8|4293.8|4299.8|4295.8|4297.8|4293.8|25
1651645330000|2022-05-04 06:22:10|4298.3|4294.3|4296.3|4292.3|4298.8|4294.8|4296.3|4292.3|10
1651645340000|2022-05-04 06:22:20|4295.8|4291.8|4295.8|4291.8|4296.8|4292.8|4294.8|4290.8|10
1651645350000|2022-05-04 06:22:30|4295.3|4291.3|4297.8|4293.8|4297.8|4293.8|4294.8|4290.8|3
1651645360000|2022-05-04 06:22:40|4297.3|4293.3|4294.8|4290.8|4297.3|4293.3|4294.8|4290.8|7
1651645370000|2022-05-04 06:22:50|4294.3|4290.3|4294.3|4290.3|4294.3|4290.3|4293.8|4289.8|17
1651645380000|2022-05-04 06:23:00|4293.8|4289.8|4292.3|4288.3|4293.8|4289.8|4291.8|4287.8|12
1651645390000|2022-05-04 06:23:10|4291.8|4287.8|4293.3|4289.3|4293.3|4289.3|4291.8|4287.8|5
1651645400000|2022-05-04 06:23:20|4292.8|4288.8|4293.3|4289.3|4293.3|4289.3|4292.8|4288.8|0
1651645410000|2022-05-04 06:23:30|4292.8|4288.8|4293.3|4289.3|4293.8|4289.8|4292.8|4288.8|3
1651645420000|2022-05-04 06:23:40|4292.8|4288.8|4294.8|4290.8|4294.8|4290.8|4292.8|4288.8|8
1651645430000|2022-05-04 06:23:50|4294.3|4290.3|4292.8|4288.8|4294.3|4290.3|4292.8|4288.8|7
1651645440000|2022-05-04 06:24:00|4293.3|4289.3|4292.8|4288.8|4293.3|4289.3|4292.8|4288.8|3
1651645450000|2022-05-04 06:24:10|4292.3|4288.3|4292.3|4288.3|4292.3|4288.3|4292.3|4288.3|0
1651645470000|2022-05-04 06:24:30|4291.8|4287.8|4291.8|4287.8|4292.3|4288.3|4291.3|4287.3|2
1651645480000|2022-05-04 06:24:40|4290.8|4286.8|4290.8|4286.8|4290.8|4286.8|4290.3|4286.3|5
1651645490000|2022-05-04 06:24:50|4289.8|4285.8|4289.8|4285.8|4289.8|4285.8|4289.8|4285.8|3
1651645500000|2022-05-04 06:25:00|4290.3|4286.3|4291.8|4287.8|4291.8|4287.8|4290.3|4286.3|13
1651645510000|2022-05-04 06:25:10|4291.3|4287.3|4288.8|4284.8|4291.3|4287.3|4288.8|4284.8|8
1651645520000|2022-05-04 06:25:20|4289.3|4285.3|4289.8|4285.8|4289.8|4285.8|4289.3|4285.3|15
1651645530000|2022-05-04 06:25:30|4289.3|4285.3|4289.8|4285.8|4289.8|4285.8|4289.3|4285.3|1
1651645540000|2022-05-04 06:25:40|4289.3|4285.3|4288.8|4284.8|4289.3|4285.3|4287.8|4283.8|13
1651645550000|2022-05-04 06:25:50|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4288.3|4284.3|0
1651645560000|2022-05-04 06:26:00|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4288.3|4284.3|5
1651645570000|2022-05-04 06:26:10|4289.3|4285.3|4289.3|4285.3|4289.8|4285.8|4289.3|4285.3|4
1651645580000|2022-05-04 06:26:20|4289.8|4285.8|4289.3|4285.3|4289.8|4285.8|4289.3|4285.3|0
1651645590000|2022-05-04 06:26:30|4288.8|4284.8|4288.8|4284.8|4289.8|4285.8|4288.8|4284.8|0
1651645600000|2022-05-04 06:26:40|4289.3|4285.3|4287.8|4283.8|4289.3|4285.3|4287.8|4283.8|4
1651645610000|2022-05-04 06:26:50|4287.3|4283.3|4287.8|4283.8|4287.8|4283.8|4287.3|4283.3|8
1651645620000|2022-05-04 06:27:00|4288.8|4284.8|4288.8|4284.8|4288.8|4284.8|4288.8|4284.8|4
1651645630000|2022-05-04 06:27:10|4288.3|4284.3|4288.3|4284.3|4288.3|4284.3|4287.8|4283.8|4
1651645640000|2022-05-04 06:27:20|4287.8|4283.8|4286.8|4282.8|4287.8|4283.8|4285.8|4281.8|78
1651645650000|2022-05-04 06:27:30|4287.3|4283.3|4287.8|4283.8|4287.8|4283.8|4286.8|4282.8|14
1651645670000|2022-05-04 06:27:50|4288.8|4284.8|4288.3|4284.3|4288.8|4284.8|4288.3|4284.3|6
1651645680000|2022-05-04 06:28:00|4288.8|4284.8|4289.8|4285.8|4289.8|4285.8|4288.8|4284.8|5
1651645690000|2022-05-04 06:28:10|4289.3|4285.3|4289.3|4285.3|4290.8|4286.8|4289.3|4285.3|13
1651645700000|2022-05-04 06:28:20|4288.8|4284.8|4287.8|4283.8|4288.8|4284.8|4287.8|4283.8|2
1651645710000|2022-05-04 06:28:30|4286.8|4282.8|4286.8|4282.8|4286.8|4282.8|4286.8|4282.8|6
1651645720000|2022-05-04 06:28:40|4286.3|4282.3|4288.8|4284.8|4288.8|4284.8|4286.3|4282.3|23
1651645730000|2022-05-04 06:28:50|4289.8|4285.8|4287.8|4283.8|4289.8|4285.8|4287.8|4283.8|16
1651645740000|2022-05-04 06:29:00|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4287.8|4283.8|6
1651645750000|2022-05-04 06:29:10|4288.3|4284.3|4288.3|4284.3|4288.8|4284.8|4288.3|4284.3|0
1651645760000|2022-05-04 06:29:20|4287.8|4283.8|4287.3|4283.3|4287.8|4283.8|4287.3|4283.3|7
1651645770000|2022-05-04 06:29:30|4287.8|4283.8|4289.8|4285.8|4289.8|4285.8|4287.8|4283.8|6
1651645780000|2022-05-04 06:29:40|4290.3|4286.3|4289.8|4285.8|4290.3|4286.3|4289.8|4285.8|8
1651645790000|2022-05-04 06:29:50|4288.8|4284.8|4289.8|4285.8|4289.8|4285.8|4288.8|4284.8|9
1651645800000|2022-05-04 06:30:00|4289.3|4285.3|4289.8|4285.8|4289.8|4285.8|4289.3|4285.3|0
1651645810000|2022-05-04 06:30:10|4291.3|4287.3|4290.3|4286.3|4291.8|4287.8|4290.3|4286.3|7
1651645820000|2022-05-04 06:30:20|4290.8|4286.8|4291.8|4287.8|4291.8|4287.8|4290.3|4286.3|7
1651645830000|2022-05-04 06:30:30|4292.8|4288.8|4291.3|4287.3|4292.8|4288.8|4291.3|4287.3|14
1651645840000|2022-05-04 06:30:40|4291.8|4287.8|4290.8|4286.8|4291.8|4287.8|4290.8|4286.8|2
1651645850000|2022-05-04 06:30:50|4290.3|4286.3|4288.3|4284.3|4290.3|4286.3|4288.3|4284.3|2
1651645860000|2022-05-04 06:31:00|4287.8|4283.8|4288.8|4284.8|4288.8|4284.8|4287.8|4283.8|3
1651645870000|2022-05-04 06:31:10|4289.8|4285.8|4290.8|4286.8|4291.8|4287.8|4289.8|4285.8|5
1651645880000|2022-05-04 06:31:20|4290.3|4286.3|4290.3|4286.3|4290.8|4286.8|4290.3|4286.3|6
1651645890000|2022-05-04 06:31:30|4289.8|4285.8|4289.8|4285.8|4289.8|4285.8|4288.8|4284.8|7
1651645900000|2022-05-04 06:31:40|4290.3|4286.3|4291.3|4287.3|4291.3|4287.3|4290.3|4286.3|13
1651645910000|2022-05-04 06:31:50|4291.8|4287.8|4291.8|4287.8|4291.8|4287.8|4291.3|4287.3|4
1651645920000|2022-05-04 06:32:00|4292.3|4288.3|4290.8|4286.8|4292.3|4288.3|4290.8|4286.8|13
1651645930000|2022-05-04 06:32:10|4291.3|4287.3|4291.3|4287.3|4291.3|4287.3|4291.3|4287.3|2
1651645940000|2022-05-04 06:32:20|4290.8|4286.8|4290.3|4286.3|4290.8|4286.8|4289.8|4285.8|5
1651645950000|2022-05-04 06:32:30|4290.8|4286.8|4289.8|4285.8|4290.8|4286.8|4289.3|4285.3|3
1651645960000|2022-05-04 06:32:40|4290.3|4286.3|4289.8|4285.8|4290.8|4286.8|4289.8|4285.8|1
1651645980000|2022-05-04 06:33:00|4290.3|4286.3|4290.3|4286.3|4290.3|4286.3|4290.3|4286.3|3
1651645990000|2022-05-04 06:33:10|4289.8|4285.8|4290.3|4286.3|4290.3|4286.3|4289.8|4285.8|13
1651646000000|2022-05-04 06:33:20|4289.8|4285.8|4288.8|4284.8|4290.3|4286.3|4288.8|4284.8|2
1651646010000|2022-05-04 06:33:30|4289.3|4285.3|4289.8|4285.8|4289.8|4285.8|4289.3|4285.3|2
1651646020000|2022-05-04 06:33:40|4288.8|4284.8|4288.8|4284.8|4289.3|4285.3|4288.8|4284.8|10
1651646030000|2022-05-04 06:33:50|4287.8|4283.8|4287.8|4283.8|4288.3|4284.3|4287.8|4283.8|12
1651646040000|2022-05-04 06:34:00|4287.3|4283.3|4287.3|4283.3|4287.8|4283.8|4286.8|4282.8|9
1651646050000|2022-05-04 06:34:10|4287.8|4283.8|4287.8|4283.8|4287.8|4283.8|4287.8|4283.8|16
1651646060000|2022-05-04 06:34:20|4288.3|4284.3|4288.3|4284.3|4288.8|4284.8|4288.3|4284.3|4
1651646070000|2022-05-04 06:34:30|4287.8|4283.8|4286.8|4282.8|4287.8|4283.8|4286.8|4282.8|10
1651646080000|2022-05-04 06:34:40|4287.8|4283.8|4286.8|4282.8|4287.8|4283.8|4286.8|4282.8|37
1651646090000|2022-05-04 06:34:50|4287.3|4283.3|4288.3|4284.3|4288.3|4284.3|4287.3|4283.3|10
1651646100000|2022-05-04 06:35:00|4287.8|4283.8|4287.3|4283.3|4288.3|4284.3|4286.8|4282.8|20
1651646110000|2022-05-04 06:35:10|4286.8|4282.8|4288.3|4284.3|4288.8|4284.8|4286.8|4282.8|1
1651646120000|2022-05-04 06:35:20|4287.8|4283.8|4287.3|4283.3|4287.8|4283.8|4287.3|4283.3|4
1651646130000|2022-05-04 06:35:30|4287.8|4283.8|4285.8|4281.8|4287.8|4283.8|4285.8|4281.8|22
1651646140000|2022-05-04 06:35:40|4286.3|4282.3|4286.8|4282.8|4286.8|4282.8|4285.8|4281.8|9
1651646150000|2022-05-04 06:35:50|4287.8|4283.8|4287.8|4283.8|4287.8|4283.8|4286.8|4282.8|11
1651646160000|2022-05-04 06:36:00|4288.8|4284.8|4290.8|4286.8|4290.8|4286.8|4288.3|4284.3|9
1651646170000|2022-05-04 06:36:10|4291.3|4287.3|4290.8|4286.8|4291.3|4287.3|4289.3|4285.3|9
1651646180000|2022-05-04 06:36:20|4290.3|4286.3|4288.8|4284.8|4290.3|4286.3|4288.8|4284.8|1
1651646200000|2022-05-04 06:36:40|4289.3|4285.3|4290.8|4286.8|4291.3|4287.3|4289.3|4285.3|15
1651646210000|2022-05-04 06:36:50|4290.3|4286.3|4290.3|4286.3|4290.3|4286.3|4290.3|4286.3|5
1651646220000|2022-05-04 06:37:00|4289.8|4285.8|4287.8|4283.8|4289.8|4285.8|4287.3|4283.3|15
1651646230000|2022-05-04 06:37:10|4288.3|4284.3|4289.3|4285.3|4289.3|4285.3|4288.3|4284.3|8
1651646240000|2022-05-04 06:37:20|4289.8|4285.8|4288.8|4284.8|4289.8|4285.8|4288.8|4284.8|1
1651646250000|2022-05-04 06:37:30|4288.3|4284.3|4287.8|4283.8|4288.3|4284.3|4287.8|4283.8|3
1651646260000|2022-05-04 06:37:40|4287.3|4283.3|4288.3|4284.3|4289.3|4285.3|4286.8|4282.8|9
1651646270000|2022-05-04 06:37:50|4288.8|4284.8|4287.8|4283.8|4288.8|4284.8|4287.8|4283.8|4
1651646280000|2022-05-04 06:38:00|4287.3|4283.3|4287.3|4283.3|4287.3|4283.3|4287.3|4283.3|4
1651646290000|2022-05-04 06:38:10|4287.8|4283.8|4286.8|4282.8|4287.8|4283.8|4286.8|4282.8|4
1651646300000|2022-05-04 06:38:20|4287.3|4283.3|4287.3|4283.3|4287.8|4283.8|4286.8|4282.8|1
1651646310000|2022-05-04 06:38:30|4287.8|4283.8|4288.8|4284.8|4288.8|4284.8|4287.8|4283.8|4
1651646320000|2022-05-04 06:38:40|4288.3|4284.3|4288.8|4284.8|4288.8|4284.8|4288.3|4284.3|5
1651646330000|2022-05-04 06:38:50|4288.3|4284.3|4287.8|4283.8|4288.3|4284.3|4287.8|4283.8|1
1651646340000|2022-05-04 06:39:00|4287.3|4283.3|4287.3|4283.3|4287.8|4283.8|4287.3|4283.3|0
1651646350000|2022-05-04 06:39:10|4286.8|4282.8|4286.3|4282.3|4286.8|4282.8|4286.3|4282.3|0
1651646360000|2022-05-04 06:39:20|4285.8|4281.8|4285.8|4281.8|4285.8|4281.8|4285.8|4281.8|0
1651646370000|2022-05-04 06:39:30|4285.3|4281.3|4284.8|4280.8|4285.3|4281.3|4284.8|4280.8|3
1651646380000|2022-05-04 06:39:40|4285.3|4281.3|4286.3|4282.3|4286.3|4282.3|4285.3|4281.3|8
1651646390000|2022-05-04 06:39:50|4285.8|4281.8|4285.3|4281.3|4286.3|4282.3|4285.3|4281.3|1
1651646400000|2022-05-04 06:40:00|4284.8|4280.8|4283.8|4279.8|4284.8|4280.8|4283.8|4279.8|2
1651646410000|2022-05-04 06:40:10|4283.3|4279.3|4281.8|4277.8|4283.3|4279.3|4281.8|4277.8|12
1651646420000|2022-05-04 06:40:20|4282.3|4278.3|4280.8|4276.8|4282.3|4278.3|4280.8|4276.8|40
1651646430000|2022-05-04 06:40:30|4281.3|4277.3|4283.3|4279.3|4283.3|4279.3|4281.3|4277.3|33
1651646440000|2022-05-04 06:40:40|4283.8|4279.8|4283.3|4279.3|4283.8|4279.8|4282.8|4278.8|5
1651646450000|2022-05-04 06:40:50|4282.8|4278.8|4283.3|4279.3|4283.8|4279.8|4282.3|4278.3|21
1651646460000|2022-05-04 06:41:00|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|0
1651646470000|2022-05-04 06:41:10|4282.3|4278.3|4282.3|4278.3|4282.3|4278.3|4282.3|4278.3|18
1651646480000|2022-05-04 06:41:20|4281.8|4277.8|4282.8|4278.8|4282.8|4278.8|4281.8|4277.8|22
1651646490000|2022-05-04 06:41:30|4283.8|4279.8|4283.8|4279.8|4284.8|4280.8|4282.8|4278.8|21
1651646500000|2022-05-04 06:41:40|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|5
1651646510000|2022-05-04 06:41:50|||||||||14
1651646520000|2022-05-04 06:42:00|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|2
1651646530000|2022-05-04 06:42:10|4284.3|4280.3|4284.3|4280.3|4284.3|4280.3|4284.3|4280.3|4
1651646540000|2022-05-04 06:42:20|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4283.3|4279.3|0
1651646550000|2022-05-04 06:42:30|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|2
1651646570000|2022-05-04 06:42:50|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|6
1651646580000|2022-05-04 06:43:00|4283.8|4279.8|4283.8|4279.8|4284.8|4280.8|4283.3|4279.3|11
1651646590000|2022-05-04 06:43:10|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|7
1651646600000|2022-05-04 06:43:20|4283.8|4279.8|4283.3|4279.3|4283.8|4279.8|4282.8|4278.8|27
1651646610000|2022-05-04 06:43:30|4283.8|4279.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|1
1651646620000|2022-05-04 06:43:40|||||||||11
1651646630000|2022-05-04 06:43:50|4283.3|4279.3|4283.8|4279.8|4283.8|4279.8|4283.3|4279.3|2
1651646640000|2022-05-04 06:44:00|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|4284.3|4280.3|9
1651646650000|2022-05-04 06:44:10|4284.3|4280.3|4284.8|4280.8|4284.8|4280.8|4284.3|4280.3|2
1651646670000|2022-05-04 06:44:30|4284.3|4280.3|4284.8|4280.8|4284.8|4280.8|4284.3|4280.3|4
1651646680000|2022-05-04 06:44:40|4283.8|4279.8|4284.8|4280.8|4284.8|4280.8|4283.8|4279.8|9
1651646690000|2022-05-04 06:44:50|||||||||7
1651646700000|2022-05-04 06:45:00|4285.8|4281.8|4284.8|4280.8|4285.8|4281.8|4284.8|4280.8|9
1651646710000|2022-05-04 06:45:10|4284.3|4280.3|4284.8|4280.8|4284.8|4280.8|4283.8|4279.8|16
1651646720000|2022-05-04 06:45:20|||||||||2
1651646730000|2022-05-04 06:45:30|4283.8|4279.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|9
1651646740000|2022-05-04 06:45:40|4281.8|4277.8|4282.8|4278.8|4282.8|4278.8|4281.8|4277.8|16
1651646750000|2022-05-04 06:45:50|4283.3|4279.3|4283.8|4279.8|4284.3|4280.3|4283.3|4279.3|9
1651646770000|2022-05-04 06:46:10|4282.8|4278.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|4
1651646780000|2022-05-04 06:46:20|4281.8|4277.8|4281.8|4277.8|4282.3|4278.3|4281.8|4277.8|21
1651646790000|2022-05-04 06:46:30|4282.3|4278.3|4280.8|4276.8|4282.8|4278.8|4280.8|4276.8|63
1651646800000|2022-05-04 06:46:40|4281.3|4277.3|4282.3|4278.3|4282.8|4278.8|4281.3|4277.3|33
1651646810000|2022-05-04 06:46:50|4281.8|4277.8|4282.3|4278.3|4282.3|4278.3|4281.8|4277.8|10
1651646820000|2022-05-04 06:47:00|4281.8|4277.8|4282.8|4278.8|4282.8|4278.8|4281.8|4277.8|14
1651646830000|2022-05-04 06:47:10|4282.3|4278.3|4282.3|4278.3|4282.3|4278.3|4281.8|4277.8|10
1651646840000|2022-05-04 06:47:20|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|1
1651646850000|2022-05-04 06:47:30|4283.8|4279.8|4284.3|4280.3|4284.3|4280.3|4283.8|4279.8|23
1651646860000|2022-05-04 06:47:40|4284.8|4280.8|4282.8|4278.8|4284.8|4280.8|4282.8|4278.8|8
1651646870000|2022-05-04 06:47:50|4283.3|4279.3|4284.3|4280.3|4284.3|4280.3|4283.3|4279.3|13
1651646880000|2022-05-04 06:48:00|4284.8|4280.8|4284.3|4280.3|4284.8|4280.8|4284.3|4280.3|0
1651646890000|2022-05-04 06:48:10|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|0
1651646900000|2022-05-04 06:48:20|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4
1651646910000|2022-05-04 06:48:30|4284.3|4280.3|4283.3|4279.3|4284.3|4280.3|4283.3|4279.3|4
1651646920000|2022-05-04 06:48:40|4283.8|4279.8|4284.3|4280.3|4284.8|4280.8|4283.8|4279.8|2
1651646930000|2022-05-04 06:48:50|4284.8|4280.8|4283.8|4279.8|4284.8|4280.8|4283.8|4279.8|0
1651646950000|2022-05-04 06:49:10|4284.8|4280.8|4284.3|4280.3|4284.8|4280.8|4284.3|4280.3|1
1651646960000|2022-05-04 06:49:20|4284.8|4280.8|4282.8|4278.8|4284.8|4280.8|4282.8|4278.8|8
1651646970000|2022-05-04 06:49:30|4283.3|4279.3|4282.8|4278.8|4283.3|4279.3|4282.8|4278.8|0
1651646990000|2022-05-04 06:49:50|4283.3|4279.3|4283.3|4279.3|4283.8|4279.8|4283.3|4279.3|1
1651647000000|2022-05-04 06:50:00|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|0
1651647020000|2022-05-04 06:50:20|4282.3|4278.3|4284.3|4280.3|4284.3|4280.3|4282.3|4278.3|20
1651647030000|2022-05-04 06:50:30|4283.8|4279.8|4283.3|4279.3|4283.8|4279.8|4283.3|4279.3|0
1651647040000|2022-05-04 06:50:40|4283.8|4279.8|4283.3|4279.3|4283.8|4279.8|4283.3|4279.3|0
1651647050000|2022-05-04 06:50:50|4283.8|4279.8|4282.8|4278.8|4283.8|4279.8|4282.8|4278.8|5
1651647060000|2022-05-04 06:51:00|4282.3|4278.3|4281.8|4277.8|4282.3|4278.3|4280.8|4276.8|30
1651647070000|2022-05-04 06:51:10|4282.3|4278.3|4282.3|4278.3|4282.3|4278.3|4281.8|4277.8|34
1651647090000|2022-05-04 06:51:30|4281.8|4277.8|4283.3|4279.3|4283.8|4279.8|4281.8|4277.8|4
1651647100000|2022-05-04 06:51:40|4282.8|4278.8|4283.8|4279.8|4283.8|4279.8|4282.8|4278.8|4
1651647110000|2022-05-04 06:51:50|4283.3|4279.3|4283.3|4279.3|4283.3|4279.3|4283.3|4279.3|0
1651647120000|2022-05-04 06:52:00|4283.8|4279.8|4284.3|4280.3|4284.8|4280.8|4283.8|4279.8|11
1651647130000|2022-05-04 06:52:10|4284.8|4280.8|4283.8|4279.8|4284.8|4280.8|4283.8|4279.8|4
1651647140000|2022-05-04 06:52:20|4283.3|4279.3|4281.8|4277.8|4283.3|4279.3|4281.8|4277.8|23
1651647150000|2022-05-04 06:52:30|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|2
1651647160000|2022-05-04 06:52:40|||||||||4
1651647170000|2022-05-04 06:52:50|||||||||1
1651647200000|2022-05-04 06:53:20|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|11
1651647210000|2022-05-04 06:53:30|4283.3|4279.3|4283.3|4279.3|4283.8|4279.8|4283.3|4279.3|1
1651647220000|2022-05-04 06:53:40|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|4282.8|4278.8|12
1651647230000|2022-05-04 06:53:50|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|4283.8|4279.8|11
1651647240000|2022-05-04 06:54:00|4283.3|4279.3|4283.3|4279.3|4283.8|4279.8|4283.3|4279.3|2
1651647260000|2022-05-04 06:54:20|4282.8|4278.8|4281.8|4277.8|4282.8|4278.8|4280.8|4276.8|12
1651647270000|2022-05-04 06:54:30|4282.3|4278.3|4281.8|4277.8|4282.3|4278.3|4281.8|4277.8|49
1651647280000|2022-05-04 06:54:40|4281.3|4277.3|4281.8|4277.8|4282.3|4278.3|4280.8|4276.8|38
1651647290000|2022-05-04 06:54:50|4282.3|4278.3|4282.8|4278.8|4282.8|4278.8|4282.3|4278.3|2
1651647300000|2022-05-04 06:55:00|4283.8|4279.8|4283.8|4279.8|4284.8|4280.8|4283.8|4279.8|26
1651647310000|2022-05-04 06:55:10|4283.3|4279.3|4282.3|4278.3|4283.8|4279.8|4282.3|4278.3|8
1651647320000|2022-05-04 06:55:20|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|4281.8|4277.8|6
1651647330000|2022-05-04 06:55:30|4281.3|4277.3|4279.8|4275.8|4281.8|4277.8|4279.8|4275.8|4
1651647340000|2022-05-04 06:55:40|4280.3|4276.3|4280.3|4276.3|4280.3|4276.3|4279.8|4275.8|6
1651647350000|2022-05-04 06:55:50|4279.8|4275.8|4278.8|4274.8|4279.8|4275.8|4278.8|4274.8|0
1651647360000|2022-05-04 06:56:00|4278.3|4274.3|4279.8|4275.8|4279.8|4275.8|4278.3|4274.3|4
1651647370000|2022-05-04 06:56:10|4280.3|4276.3|4279.3|4275.3|4280.8|4276.8|4279.3|4275.3|13
1651647380000|2022-05-04 06:56:20|4279.8|4275.8|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|0
1651647390000|2022-05-04 06:56:30|4279.8|4275.8|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|0
1651647400000|2022-05-04 06:56:40|4279.8|4275.8|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|1
1651647410000|2022-05-04 06:56:50|4279.8|4275.8|4279.3|4275.3|4279.8|4275.8|4279.3|4275.3|0
1651647420000|2022-05-04 06:57:00|4277.8|4273.8|4276.8|4272.8|4277.8|4273.8|4276.8|4272.8|18
1651647430000|2022-05-04 06:57:10|4276.3|4272.3|4274.8|4270.8|4276.3|4272.3|4274.3|4270.3|42
1651647440000|2022-05-04 06:57:20|4274.3|4270.3|4273.8|4269.8|4274.8|4270.8|4273.8|4269.8|18
1651647450000|2022-05-04 06:57:30|4274.3|4270.3|4273.8|4269.8|4274.8|4270.8|4273.8|4269.8|12
1651647460000|2022-05-04 06:57:40|4274.3|4270.3|4272.8|4268.8|4274.3|4270.3|4272.8|4268.8|2
1651647470000|2022-05-04 06:57:50|4273.3|4269.3|4273.3|4269.3|4273.3|4269.3|4273.3|4269.3|5
1651647480000|2022-05-04 06:58:00|4273.8|4269.8|4270.8|4266.8|4273.8|4269.8|4270.8|4266.8|43
1651647490000|2022-05-04 06:58:10|4270.3|4266.3|4271.3|4267.3|4271.3|4267.3|4269.8|4265.8|36
1651647500000|2022-05-04 06:58:20|4271.8|4267.8|4271.3|4267.3|4271.8|4267.8|4270.8|4266.8|8
1651647510000|2022-05-04 06:58:30|4270.8|4266.8|4270.8|4266.8|4270.8|4266.8|4270.8|4266.8|4
1651647520000|2022-05-04 06:58:40|4271.3|4267.3|4270.8|4266.8|4271.8|4267.8|4270.8|4266.8|34
1651647530000|2022-05-04 06:58:50|4271.3|4267.3|4271.3|4267.3|4271.8|4267.8|4271.3|4267.3|2
1651647540000|2022-05-04 06:59:00|4270.8|4266.8|4270.3|4266.3|4270.8|4266.8|4270.3|4266.3|0
1651647550000|2022-05-04 06:59:10|4270.8|4266.8|4269.3|4265.3|4270.8|4266.8|4269.3|4265.3|12
1651647560000|2022-05-04 06:59:20|4268.8|4264.8|4268.8|4264.8|4268.8|4264.8|4267.8|4263.8|4
1651647570000|2022-05-04 06:59:30|4268.3|4264.3|4269.8|4265.8|4269.8|4265.8|4268.3|4264.3|4
1651647580000|2022-05-04 06:59:40|4269.3|4265.3|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|33
1651647590000|2022-05-04 06:59:50|4270.3|4266.3|4269.8|4265.8|4270.3|4266.3|4269.8|4265.8|6
1651647600000|2022-05-04 07:00:00|4270.8|4266.8|4269.8|4265.8|4271.3|4267.3|4269.8|4265.8|13
1651647610000|2022-05-04 07:00:10|4270.8|4266.8|4269.8|4265.8|4271.8|4267.8|4269.8|4265.8|21
1651647620000|2022-05-04 07:00:20|4270.8|4266.8|4270.8|4266.8|4270.8|4266.8|4269.8|4265.8|10
1651647630000|2022-05-04 07:00:30|4271.3|4267.3|4270.8|4266.8|4272.8|4268.8|4270.8|4266.8|6
1651647640000|2022-05-04 07:00:40|4271.3|4267.3|4270.8|4266.8|4273.3|4269.3|4270.8|4266.8|30
1651647650000|2022-05-04 07:00:50|4269.8|4265.8|4270.3|4266.3|4270.3|4266.3|4269.8|4265.8|10
1651647660000|2022-05-04 07:01:00|4269.8|4265.8|4267.8|4263.8|4270.3|4266.3|4267.8|4263.8|34
1651647670000|2022-05-04 07:01:10|4267.3|4263.3|4265.8|4261.8|4267.8|4263.8|4265.3|4261.3|31
1651647680000|2022-05-04 07:01:20|4266.3|4262.3|4266.3|4262.3|4266.8|4262.8|4265.8|4261.8|8
1651647690000|2022-05-04 07:01:30|4265.8|4261.8|4264.8|4260.8|4266.8|4262.8|4264.8|4260.8|71
1651647700000|2022-05-04 07:01:40|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4263.8|4259.8|40
1651647710000|2022-05-04 07:01:50|4265.3|4261.3|4264.3|4260.3|4265.8|4261.8|4264.3|4260.3|4
1651647720000|2022-05-04 07:02:00|4263.8|4259.8|4264.8|4260.8|4264.8|4260.8|4263.8|4259.8|5
1651647730000|2022-05-04 07:02:10|4264.3|4260.3|4265.3|4261.3|4265.3|4261.3|4264.3|4260.3|30
1651647740000|2022-05-04 07:02:20|4265.8|4261.8|4264.8|4260.8|4265.8|4261.8|4264.3|4260.3|34
1651647750000|2022-05-04 07:02:30|4265.3|4261.3|4264.3|4260.3|4265.3|4261.3|4263.3|4259.3|10
1651647760000|2022-05-04 07:02:40|4263.8|4259.8|4265.8|4261.8|4265.8|4261.8|4263.8|4259.8|3
1651647770000|2022-05-04 07:02:50|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|17
1651647780000|2022-05-04 07:03:00|4266.3|4262.3|4266.3|4262.3|4267.8|4263.8|4266.3|4262.3|53
1651647790000|2022-05-04 07:03:10|4265.8|4261.8|4265.8|4261.8|4266.3|4262.3|4265.3|4261.3|2
1651647800000|2022-05-04 07:03:20|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|9
1651647810000|2022-05-04 07:03:30|4267.8|4263.8|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|9
1651647820000|2022-05-04 07:03:40|4266.3|4262.3|4266.3|4262.3|4266.8|4262.8|4265.8|4261.8|12
1651647830000|2022-05-04 07:03:50|4266.8|4262.8|4269.8|4265.8|4269.8|4265.8|4266.8|4262.8|19
1651647840000|2022-05-04 07:04:00|4270.3|4266.3|4270.3|4266.3|4270.8|4266.8|4269.3|4265.3|30
1651647850000|2022-05-04 07:04:10|4269.8|4265.8|4269.8|4265.8|4270.8|4266.8|4268.8|4264.8|4
1651647860000|2022-05-04 07:04:20|4269.3|4265.3|4269.8|4265.8|4270.8|4266.8|4269.3|4265.3|12
1651647870000|2022-05-04 07:04:30|4269.3|4265.3|4269.8|4265.8|4269.8|4265.8|4269.3|4265.3|6
1651647880000|2022-05-04 07:04:40|4270.3|4266.3|4269.3|4265.3|4270.8|4266.8|4269.3|4265.3|31
1651647890000|2022-05-04 07:04:50|4268.8|4264.8|4268.8|4264.8|4269.8|4265.8|4267.8|4263.8|6
1651647900000|2022-05-04 07:05:00|4269.3|4265.3|4269.3|4265.3|4269.8|4265.8|4268.8|4264.8|3
1651647910000|2022-05-04 07:05:10|4268.8|4264.8|4268.8|4264.8|4269.3|4265.3|4268.8|4264.8|13
1651647920000|2022-05-04 07:05:20|4269.8|4265.8|4269.8|4265.8|4270.3|4266.3|4269.3|4265.3|17
1651647930000|2022-05-04 07:05:30|4269.3|4265.3|4268.8|4264.8|4269.8|4265.8|4268.8|4264.8|5
1651647940000|2022-05-04 07:05:40|4268.3|4264.3|4269.3|4265.3|4269.3|4265.3|4267.8|4263.8|8
1651647950000|2022-05-04 07:05:50|4268.8|4264.8|4268.8|4264.8|4268.8|4264.8|4268.3|4264.3|21
1651647960000|2022-05-04 07:06:00|4269.3|4265.3|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|6
1651647970000|2022-05-04 07:06:10|4268.3|4264.3|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|14
1651647980000|2022-05-04 07:06:20|4268.8|4264.8|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|7
1651648000000|2022-05-04 07:06:40|4270.8|4266.8|4269.8|4265.8|4270.8|4266.8|4269.8|4265.8|4
1651648010000|2022-05-04 07:06:50|4270.3|4266.3|4269.8|4265.8|4270.3|4266.3|4269.3|4265.3|6
1651648020000|2022-05-04 07:07:00|4270.3|4266.3|4270.8|4266.8|4270.8|4266.8|4269.8|4265.8|2
1651648030000|2022-05-04 07:07:10|4271.8|4267.8|4275.8|4271.8|4275.8|4271.8|4271.8|4267.8|32
1651648040000|2022-05-04 07:07:20|4275.3|4271.3|4276.8|4272.8|4276.8|4272.8|4274.8|4270.8|7
1651648050000|2022-05-04 07:07:30|4276.3|4272.3|4276.3|4272.3|4276.8|4272.8|4275.3|4271.3|26
1651648060000|2022-05-04 07:07:40|4275.8|4271.8|4271.3|4267.3|4275.8|4271.8|4271.3|4267.3|19
1651648070000|2022-05-04 07:07:50|4270.8|4266.8|4270.3|4266.3|4271.3|4267.3|4269.8|4265.8|13
1651648080000|2022-05-04 07:08:00|4270.8|4266.8|4270.8|4266.8|4271.8|4267.8|4270.8|4266.8|4
1651648090000|2022-05-04 07:08:10|4270.3|4266.3|4270.8|4266.8|4271.3|4267.3|4269.8|4265.8|7
1651648100000|2022-05-04 07:08:20|4270.3|4266.3|4271.8|4267.8|4271.8|4267.8|4270.3|4266.3|16
1651648110000|2022-05-04 07:08:30|4271.3|4267.3|4270.8|4266.8|4271.8|4267.8|4270.8|4266.8|6
1651648120000|2022-05-04 07:08:40|4271.3|4267.3|4271.3|4267.3|4271.8|4267.8|4270.8|4266.8|10
1651648130000|2022-05-04 07:08:50|4270.8|4266.8|4269.8|4265.8|4271.3|4267.3|4269.8|4265.8|41
1651648140000|2022-05-04 07:09:00|4269.3|4265.3|4267.3|4263.3|4269.3|4265.3|4266.8|4262.8|37
1651648150000|2022-05-04 07:09:10|4267.8|4263.8|4267.8|4263.8|4268.3|4264.3|4267.3|4263.3|23
1651648160000|2022-05-04 07:09:20|4267.3|4263.3|4267.8|4263.8|4268.3|4264.3|4267.3|4263.3|8
1651648170000|2022-05-04 07:09:30|4268.3|4264.3|4268.3|4264.3|4268.3|4264.3|4268.3|4264.3|5
1651648180000|2022-05-04 07:09:40|4268.8|4264.8|4267.8|4263.8|4268.8|4264.8|4267.3|4263.3|6
1651648190000|2022-05-04 07:09:50|4268.8|4264.8|4268.8|4264.8|4268.8|4264.8|4268.3|4264.3|10
1651648200000|2022-05-04 07:10:00|4269.3|4265.3|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|18
1651648210000|2022-05-04 07:10:10|4267.3|4263.3|4268.3|4264.3|4268.3|4264.3|4267.3|4263.3|12
1651648220000|2022-05-04 07:10:20|4268.8|4264.8|4269.3|4265.3|4269.8|4265.8|4268.8|4264.8|5
1651648230000|2022-05-04 07:10:30|4269.8|4265.8|4269.3|4265.3|4270.3|4266.3|4268.8|4264.8|3
1651648240000|2022-05-04 07:10:40|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|2
1651648250000|2022-05-04 07:10:50|4267.8|4263.8|4268.3|4264.3|4268.3|4264.3|4267.8|4263.8|4
1651648260000|2022-05-04 07:11:00|4268.8|4264.8|4269.8|4265.8|4269.8|4265.8|4267.8|4263.8|6
1651648270000|2022-05-04 07:11:10|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|7
1651648280000|2022-05-04 07:11:20|4267.8|4263.8|4267.8|4263.8|4268.8|4264.8|4267.3|4263.3|10
1651648290000|2022-05-04 07:11:30|4268.3|4264.3|4266.8|4262.8|4268.3|4264.3|4266.8|4262.8|28
1651648300000|2022-05-04 07:11:40|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|15
1651648310000|2022-05-04 07:11:50|4266.8|4262.8|4266.8|4262.8|4267.8|4263.8|4265.8|4261.8|106
1651648320000|2022-05-04 07:12:00|4265.8|4261.8|4266.8|4262.8|4267.3|4263.3|4265.8|4261.8|32
1651648330000|2022-05-04 07:12:10|4266.3|4262.3|4267.8|4263.8|4267.8|4263.8|4266.3|4262.3|30
1651648340000|2022-05-04 07:12:20|||||||||33
1651648350000|2022-05-04 07:12:30|4267.3|4263.3|4267.8|4263.8|4268.8|4264.8|4266.8|4262.8|40
1651648360000|2022-05-04 07:12:40|4268.8|4264.8|4269.3|4265.3|4269.8|4265.8|4268.8|4264.8|26
1651648370000|2022-05-04 07:12:50|4269.8|4265.8|4268.8|4264.8|4270.3|4266.3|4268.8|4264.8|14
1651648380000|2022-05-04 07:13:00|4269.3|4265.3|4270.3|4266.3|4270.8|4266.8|4269.3|4265.3|10
1651648390000|2022-05-04 07:13:10|4270.8|4266.8|4269.8|4265.8|4270.8|4266.8|4269.3|4265.3|3
1651648400000|2022-05-04 07:13:20|4270.3|4266.3|4270.8|4266.8|4271.3|4267.3|4270.3|4266.3|18
1651648410000|2022-05-04 07:13:30|4270.3|4266.3|4269.8|4265.8|4270.3|4266.3|4269.3|4265.3|3
1651648420000|2022-05-04 07:13:40|4269.3|4265.3|4269.8|4265.8|4269.8|4265.8|4268.8|4264.8|3
1651648430000|2022-05-04 07:13:50|4269.3|4265.3|4269.3|4265.3|4269.8|4265.8|4269.3|4265.3|1
1651648440000|2022-05-04 07:14:00|4269.8|4265.8|4267.3|4263.3|4269.8|4265.8|4266.8|4262.8|24
1651648450000|2022-05-04 07:14:10|4267.8|4263.8|4267.8|4263.8|4268.8|4264.8|4266.8|4262.8|8
1651648460000|2022-05-04 07:14:20|4268.3|4264.3|4268.3|4264.3|4268.3|4264.3|4267.8|4263.8|7
1651648470000|2022-05-04 07:14:30|4267.8|4263.8|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|24
1651648480000|2022-05-04 07:14:40|4267.3|4263.3|4266.8|4262.8|4267.3|4263.3|4266.8|4262.8|16
1651648490000|2022-05-04 07:14:50|4267.3|4263.3|4268.8|4264.8|4269.8|4265.8|4267.3|4263.3|23
1651648500000|2022-05-04 07:15:00|4269.3|4265.3|4269.8|4265.8|4271.3|4267.3|4269.3|4265.3|12
1651648510000|2022-05-04 07:15:10|4269.3|4265.3|4268.8|4264.8|4269.8|4265.8|4268.8|4264.8|8
1651648520000|2022-05-04 07:15:20|4268.3|4264.3|4267.3|4263.3|4268.3|4264.3|4267.3|4263.3|49
1651648530000|2022-05-04 07:15:30|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|12
1651648540000|2022-05-04 07:15:40|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|22
1651648550000|2022-05-04 07:15:50|4268.3|4264.3|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|2
1651648560000|2022-05-04 07:16:00|4267.8|4263.8|4268.8|4264.8|4268.8|4264.8|4267.8|4263.8|10
1651648570000|2022-05-04 07:16:10|4268.3|4264.3|4267.8|4263.8|4268.8|4264.8|4267.3|4263.3|10
1651648590000|2022-05-04 07:16:30|4267.3|4263.3|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|10
1651648600000|2022-05-04 07:16:40|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|36
1651648610000|2022-05-04 07:16:50|4268.3|4264.3|4268.3|4264.3|4268.3|4264.3|4268.3|4264.3|12
1651648620000|2022-05-04 07:17:00|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|2
1651648630000|2022-05-04 07:17:10|4268.3|4264.3|4267.3|4263.3|4268.3|4264.3|4267.3|4263.3|15
1651648640000|2022-05-04 07:17:20|4267.8|4263.8|4268.8|4264.8|4268.8|4264.8|4267.3|4263.3|16
1651648650000|2022-05-04 07:17:30|4268.3|4264.3|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|12
1651648660000|2022-05-04 07:17:40|4267.8|4263.8|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|22
1651648670000|2022-05-04 07:17:50|4267.3|4263.3|4268.8|4264.8|4268.8|4264.8|4267.3|4263.3|19
1651648680000|2022-05-04 07:18:00|4269.3|4265.3|4268.3|4264.3|4269.8|4265.8|4267.8|4263.8|16
1651648690000|2022-05-04 07:18:10|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|32
1651648700000|2022-05-04 07:18:20|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|8
1651648710000|2022-05-04 07:18:30|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4267.3|4263.3|70
1651648720000|2022-05-04 07:18:40|4267.8|4263.8|4267.8|4263.8|4267.8|4263.8|4267.3|4263.3|11
1651648730000|2022-05-04 07:18:50|4265.8|4261.8|4266.8|4262.8|4266.8|4262.8|4265.8|4261.8|106
1651648740000|2022-05-04 07:19:00|4267.8|4263.8|4265.8|4261.8|4267.8|4263.8|4265.8|4261.8|41
1651648750000|2022-05-04 07:19:10|4265.3|4261.3|4267.8|4263.8|4267.8|4263.8|4265.3|4261.3|58
1651648760000|2022-05-04 07:19:20|4268.3|4264.3|4268.3|4264.3|4268.8|4264.8|4268.3|4264.3|33
1651648770000|2022-05-04 07:19:30|4268.8|4264.8|4267.8|4263.8|4268.8|4264.8|4267.3|4263.3|14
1651648780000|2022-05-04 07:19:40|4268.3|4264.3|4268.8|4264.8|4268.8|4264.8|4267.8|4263.8|3
1651648790000|2022-05-04 07:19:50|4268.3|4264.3|4266.8|4262.8|4268.3|4264.3|4266.8|4262.8|3
1651648800000|2022-05-04 07:20:00|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4267.3|4263.3|4
1651648810000|2022-05-04 07:20:10|4268.3|4264.3|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|11
1651648820000|2022-05-04 07:20:20|4267.3|4263.3|4266.3|4262.3|4267.8|4263.8|4266.3|4262.3|11
1651648830000|2022-05-04 07:20:30|4265.8|4261.8|4264.8|4260.8|4265.8|4261.8|4264.8|4260.8|4
1651648840000|2022-05-04 07:20:40|4265.3|4261.3|4263.8|4259.8|4265.8|4261.8|4263.8|4259.8|17
1651648850000|2022-05-04 07:20:50|4264.3|4260.3|4264.3|4260.3|4264.8|4260.8|4264.3|4260.3|4
1651648860000|2022-05-04 07:21:00|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|4264.3|4260.3|1
1651648870000|2022-05-04 07:21:10|4264.3|4260.3|4264.3|4260.3|4264.3|4260.3|4264.3|4260.3|4
1651648880000|2022-05-04 07:21:20|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|8
1651648890000|2022-05-04 07:21:30|4263.3|4259.3|4261.8|4257.8|4263.3|4259.3|4261.8|4257.8|9
1651648900000|2022-05-04 07:21:40|4260.8|4256.8|4260.8|4256.8|4261.8|4257.8|4260.3|4256.3|14
1651648910000|2022-05-04 07:21:50|4261.8|4257.8|4261.3|4257.3|4261.8|4257.8|4261.3|4257.3|16
1651648920000|2022-05-04 07:22:00|4261.8|4257.8|4261.3|4257.3|4261.8|4257.8|4260.8|4256.8|12
1651648930000|2022-05-04 07:22:10|4261.8|4257.8|4260.8|4256.8|4261.8|4257.8|4260.8|4256.8|2
1651648940000|2022-05-04 07:22:20|4260.3|4256.3|4259.3|4255.3|4260.3|4256.3|4259.3|4255.3|3
1651648950000|2022-05-04 07:22:30|4258.8|4254.8|4260.3|4256.3|4260.8|4256.8|4258.8|4254.8|35
1651648960000|2022-05-04 07:22:40|4260.8|4256.8|4261.3|4257.3|4261.8|4257.8|4260.3|4256.3|14
1651648970000|2022-05-04 07:22:50|4261.8|4257.8|4259.8|4255.8|4261.8|4257.8|4259.8|4255.8|10
1651648980000|2022-05-04 07:23:00|4259.3|4255.3|4259.3|4255.3|4259.8|4255.8|4258.8|4254.8|6
1651648990000|2022-05-04 07:23:10|4258.8|4254.8|4259.8|4255.8|4259.8|4255.8|4258.8|4254.8|16
1651649000000|2022-05-04 07:23:20|4260.3|4256.3|4260.8|4256.8|4260.8|4256.8|4260.3|4256.3|17
1651649010000|2022-05-04 07:23:30|4261.3|4257.3|4261.3|4257.3|4261.8|4257.8|4260.8|4256.8|16
1651649020000|2022-05-04 07:23:40|4260.8|4256.8|4260.3|4256.3|4261.3|4257.3|4259.8|4255.8|13
1651649030000|2022-05-04 07:23:50|4259.8|4255.8|4258.8|4254.8|4259.8|4255.8|4258.8|4254.8|25
1651649040000|2022-05-04 07:24:00|4259.3|4255.3|4259.3|4255.3|4259.8|4255.8|4259.3|4255.3|16
1651649050000|2022-05-04 07:24:10|4258.8|4254.8|4258.8|4254.8|4259.8|4255.8|4258.8|4254.8|21
1651649060000|2022-05-04 07:24:20|4257.8|4253.8|4258.8|4254.8|4258.8|4254.8|4257.8|4253.8|5
1651649070000|2022-05-04 07:24:30|4259.8|4255.8|4258.3|4254.3|4259.8|4255.8|4258.3|4254.3|15
1651649080000|2022-05-04 07:24:40|4258.8|4254.8|4258.3|4254.3|4258.8|4254.8|4257.8|4253.8|5
1651649090000|2022-05-04 07:24:50|4257.8|4253.8|4255.8|4251.8|4257.8|4253.8|4255.8|4251.8|67
1651649100000|2022-05-04 07:25:00|4255.3|4251.3|4253.8|4249.8|4255.3|4251.3|4253.8|4249.8|49
1651649110000|2022-05-04 07:25:10|4253.3|4249.3|4252.3|4248.3|4253.3|4249.3|4250.3|4246.3|33
1651649120000|2022-05-04 07:25:20|4251.3|4247.3|4251.3|4247.3|4251.8|4247.8|4250.8|4246.8|8
1651649130000|2022-05-04 07:25:30|4251.8|4247.8|4250.8|4246.8|4251.8|4247.8|4249.8|4245.8|20
1651649140000|2022-05-04 07:25:40|4250.3|4246.3|4247.8|4243.8|4250.8|4246.8|4247.3|4243.3|38
1651649150000|2022-05-04 07:25:50|4246.8|4242.8|4245.8|4241.8|4246.8|4242.8|4244.8|4240.8|78
1651649160000|2022-05-04 07:26:00|4245.3|4241.3|4247.3|4243.3|4248.8|4244.8|4245.3|4241.3|51
1651649170000|2022-05-04 07:26:10|4247.8|4243.8|4248.3|4244.3|4248.8|4244.8|4247.8|4243.8|20
1651649180000|2022-05-04 07:26:20|4247.8|4243.8|4247.8|4243.8|4248.3|4244.3|4247.8|4243.8|1
1651649190000|2022-05-04 07:26:30|4247.3|4243.3|4247.3|4243.3|4247.8|4243.8|4246.8|4242.8|45
1651649200000|2022-05-04 07:26:40|4247.8|4243.8|4247.3|4243.3|4248.3|4244.3|4246.8|4242.8|32
1651649210000|2022-05-04 07:26:50|4247.8|4243.8|4246.8|4242.8|4248.3|4244.3|4246.8|4242.8|29
1651649220000|2022-05-04 07:27:00|4246.3|4242.3|4245.8|4241.8|4246.8|4242.8|4245.8|4241.8|5
1651649230000|2022-05-04 07:27:10|4244.8|4240.8|4243.3|4239.3|4245.8|4241.8|4242.3|4238.3|24
1651649240000|2022-05-04 07:27:20|4242.8|4238.8|4240.8|4236.8|4243.3|4239.3|4240.8|4236.8|58
1651649250000|2022-05-04 07:27:30|4240.3|4236.3|4239.8|4235.8|4240.3|4236.3|4239.8|4235.8|14
1651649260000|2022-05-04 07:27:40|4238.8|4234.8|4239.8|4235.8|4239.8|4235.8|4238.8|4234.8|13
1651649270000|2022-05-04 07:27:50|4240.3|4236.3|4240.8|4236.8|4241.8|4237.8|4240.3|4236.3|44
1651649280000|2022-05-04 07:28:00|4241.8|4237.8|4242.3|4238.3|4242.8|4238.8|4241.8|4237.8|31
1651649290000|2022-05-04 07:28:10|4242.8|4238.8|4242.3|4238.3|4243.8|4239.8|4241.8|4237.8|25
1651649300000|2022-05-04 07:28:20|4242.8|4238.8|4243.8|4239.8|4243.8|4239.8|4242.3|4238.3|3
1651649310000|2022-05-04 07:28:30|4243.3|4239.3|4243.3|4239.3|4243.8|4239.8|4242.8|4238.8|47
1651649320000|2022-05-04 07:28:40|4242.8|4238.8|4242.8|4238.8|4242.8|4238.8|4242.8|4238.8|3
1651649330000|2022-05-04 07:28:50|4242.3|4238.3|4244.3|4240.3|4244.8|4240.8|4242.3|4238.3|22
1651649340000|2022-05-04 07:29:00|4244.8|4240.8|4245.8|4241.8|4248.3|4244.3|4244.8|4240.8|28
1651649350000|2022-05-04 07:29:10|4245.3|4241.3|4244.3|4240.3|4246.3|4242.3|4244.3|4240.3|17
1651649360000|2022-05-04 07:29:20|4244.8|4240.8|4244.3|4240.3|4245.3|4241.3|4244.3|4240.3|16
1651649370000|2022-05-04 07:29:30|4244.8|4240.8|4245.3|4241.3|4245.8|4241.8|4244.3|4240.3|4
1651649380000|2022-05-04 07:29:40|4244.8|4240.8|4244.8|4240.8|4245.3|4241.3|4244.3|4240.3|1
1651649390000|2022-05-04 07:29:50|4245.8|4241.8|4244.3|4240.3|4245.8|4241.8|4244.3|4240.3|8
1651649400000|2022-05-04 07:30:00|4244.8|4240.8|4245.8|4241.8|4246.3|4242.3|4244.8|4240.8|21
1651649410000|2022-05-04 07:30:10|4245.3|4241.3|4245.8|4241.8|4245.8|4241.8|4244.8|4240.8|25
1651649420000|2022-05-04 07:30:20|4246.8|4242.8|4247.8|4243.8|4249.3|4245.3|4246.8|4242.8|26
1651649430000|2022-05-04 07:30:30|4248.3|4244.3|4247.3|4243.3|4248.3|4244.3|4247.3|4243.3|9
1651649440000|2022-05-04 07:30:40|4247.8|4243.8|4247.3|4243.3|4248.8|4244.8|4247.3|4243.3|2
1651649450000|2022-05-04 07:30:50|4247.8|4243.8|4248.3|4244.3|4248.8|4244.8|4247.8|4243.8|7
1651649460000|2022-05-04 07:31:00|4247.8|4243.8|4248.8|4244.8|4248.8|4244.8|4247.3|4243.3|7
1651649470000|2022-05-04 07:31:10|4248.3|4244.3|4248.8|4244.8|4250.3|4246.3|4248.3|4244.3|11
1651649480000|2022-05-04 07:31:20|4248.3|4244.3|4247.3|4243.3|4248.8|4244.8|4246.8|4242.8|5
1651649490000|2022-05-04 07:31:30|4247.8|4243.8|4244.8|4240.8|4247.8|4243.8|4244.8|4240.8|27
1651649500000|2022-05-04 07:31:40|4245.8|4241.8|4243.8|4239.8|4245.8|4241.8|4243.3|4239.3|28
1651649510000|2022-05-04 07:31:50|4244.3|4240.3|4243.8|4239.8|4244.8|4240.8|4242.8|4238.8|4
1651649520000|2022-05-04 07:32:00|4244.8|4240.8|4247.3|4243.3|4247.8|4243.8|4244.3|4240.3|22
1651649530000|2022-05-04 07:32:10|4246.8|4242.8|4248.3|4244.3|4248.8|4244.8|4246.8|4242.8|16
1651649540000|2022-05-04 07:32:20|4248.8|4244.8|4248.8|4244.8|4249.8|4245.8|4248.8|4244.8|9
1651649550000|2022-05-04 07:32:30|4248.3|4244.3|4248.3|4244.3|4248.8|4244.8|4248.3|4244.3|6
1651649560000|2022-05-04 07:32:40|4248.8|4244.8|4246.3|4242.3|4248.8|4244.8|4245.8|4241.8|29
1651649570000|2022-05-04 07:32:50|4247.3|4243.3|4247.8|4243.8|4248.3|4244.3|4246.3|4242.3|23
1651649580000|2022-05-04 07:33:00|4247.3|4243.3|4247.3|4243.3|4247.8|4243.8|4245.8|4241.8|9
1651649590000|2022-05-04 07:33:10|4247.8|4243.8|4248.8|4244.8|4249.3|4245.3|4247.8|4243.8|17
1651649600000|2022-05-04 07:33:20|4248.3|4244.3|4248.3|4244.3|4248.8|4244.8|4248.3|4244.3|14
1651649610000|2022-05-04 07:33:30|4248.8|4244.8|4248.8|4244.8|4248.8|4244.8|4248.3|4244.3|11
1651649620000|2022-05-04 07:33:40|4249.3|4245.3|4249.8|4245.8|4249.8|4245.8|4249.3|4245.3|3
1651649630000|2022-05-04 07:33:50|4250.8|4246.8|4250.8|4246.8|4250.8|4246.8|4250.3|4246.3|18
1651649640000|2022-05-04 07:34:00|4251.8|4247.8|4251.8|4247.8|4252.3|4248.3|4250.8|4246.8|25
1651649650000|2022-05-04 07:34:10|4252.3|4248.3|4252.3|4248.3|4252.3|4248.3|4251.3|4247.3|12
1651649660000|2022-05-04 07:34:20|4252.8|4248.8|4254.3|4250.3|4254.3|4250.3|4252.8|4248.8|4
1651649670000|2022-05-04 07:34:30|4254.8|4250.8|4254.3|4250.3|4255.3|4251.3|4254.3|4250.3|1
1651649680000|2022-05-04 07:34:40|4254.8|4250.8|4254.8|4250.8|4254.8|4250.8|4253.8|4249.8|1
1651649690000|2022-05-04 07:34:50|4255.3|4251.3|4254.8|4250.8|4255.8|4251.8|4254.8|4250.8|10
1651649700000|2022-05-04 07:35:00|4254.3|4250.3|4255.8|4251.8|4255.8|4251.8|4254.3|4250.3|7
1651649710000|2022-05-04 07:35:10|4256.3|4252.3|4256.8|4252.8|4256.8|4252.8|4255.8|4251.8|37
1651649720000|2022-05-04 07:35:20|4257.3|4253.3|4256.8|4252.8|4257.3|4253.3|4256.8|4252.8|10
1651649730000|2022-05-04 07:35:30|4257.3|4253.3|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|8
1651649740000|2022-05-04 07:35:40|4257.3|4253.3|4255.3|4251.3|4257.3|4253.3|4255.3|4251.3|23
1651649750000|2022-05-04 07:35:50|4254.8|4250.8|4254.8|4250.8|4255.3|4251.3|4254.8|4250.8|4
1651649760000|2022-05-04 07:36:00|4255.8|4251.8|4257.8|4253.8|4257.8|4253.8|4255.3|4251.3|20
1651649770000|2022-05-04 07:36:10|4258.3|4254.3|4256.8|4252.8|4258.3|4254.3|4256.8|4252.8|16
1651649780000|2022-05-04 07:36:20|4256.3|4252.3|4257.8|4253.8|4257.8|4253.8|4256.3|4252.3|41
1651649790000|2022-05-04 07:36:30|4257.3|4253.3|4259.8|4255.8|4259.8|4255.8|4257.3|4253.3|39
1651649800000|2022-05-04 07:36:40|||||||||1
1651649810000|2022-05-04 07:36:50|4259.3|4255.3|4258.8|4254.8|4259.3|4255.3|4258.8|4254.8|4
1651649820000|2022-05-04 07:37:00|4259.3|4255.3|4260.8|4256.8|4260.8|4256.8|4259.3|4255.3|39
1651649830000|2022-05-04 07:37:10|4260.3|4256.3|4258.3|4254.3|4260.3|4256.3|4257.8|4253.8|56
1651649840000|2022-05-04 07:37:20|4257.8|4253.8|4258.3|4254.3|4258.8|4254.8|4257.8|4253.8|2
1651649850000|2022-05-04 07:37:30|4258.8|4254.8|4258.3|4254.3|4258.8|4254.8|4258.3|4254.3|7
1651649860000|2022-05-04 07:37:40|4258.8|4254.8|4259.3|4255.3|4259.8|4255.8|4258.8|4254.8|2
1651649870000|2022-05-04 07:37:50|4258.8|4254.8|4259.3|4255.3|4259.8|4255.8|4258.8|4254.8|6
1651649880000|2022-05-04 07:38:00|4259.8|4255.8|4259.3|4255.3|4259.8|4255.8|4258.8|4254.8|6
1651649890000|2022-05-04 07:38:10|4259.8|4255.8|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|9
1651649900000|2022-05-04 07:38:20|4259.8|4255.8|4260.3|4256.3|4260.8|4256.8|4259.8|4255.8|9
1651649910000|2022-05-04 07:38:30|4259.8|4255.8|4261.8|4257.8|4261.8|4257.8|4259.8|4255.8|4
1651649920000|2022-05-04 07:38:40|4260.8|4256.8|4262.3|4258.3|4262.3|4258.3|4260.8|4256.8|16
1651649930000|2022-05-04 07:38:50|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|4262.3|4258.3|13
1651649940000|2022-05-04 07:39:00|4262.3|4258.3|4263.8|4259.8|4264.3|4260.3|4261.8|4257.8|32
1651649950000|2022-05-04 07:39:10|4263.3|4259.3|4262.8|4258.8|4263.3|4259.3|4262.8|4258.8|15
1651649960000|2022-05-04 07:39:20|4263.3|4259.3|4262.8|4258.8|4263.3|4259.3|4262.3|4258.3|31
1651649970000|2022-05-04 07:39:30|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|4262.8|4258.8|18
1651649980000|2022-05-04 07:39:40|4264.3|4260.3|4264.8|4260.8|4265.8|4261.8|4264.3|4260.3|33
1651649990000|2022-05-04 07:39:50|4265.3|4261.3|4264.8|4260.8|4265.3|4261.3|4264.8|4260.8|8
1651650000000|2022-05-04 07:40:00|4265.3|4261.3|4262.8|4258.8|4265.3|4261.3|4262.8|4258.8|16
1651650010000|2022-05-04 07:40:10|4262.3|4258.3|4262.8|4258.8|4263.3|4259.3|4261.8|4257.8|21
1651650020000|2022-05-04 07:40:20|4262.3|4258.3|4260.8|4256.8|4262.3|4258.3|4260.8|4256.8|31
1651650030000|2022-05-04 07:40:30|4260.3|4256.3|4258.8|4254.8|4260.3|4256.3|4258.3|4254.3|38
1651650040000|2022-05-04 07:40:40|4258.3|4254.3|4256.8|4252.8|4258.3|4254.3|4256.3|4252.3|53
1651650050000|2022-05-04 07:40:50|4256.3|4252.3|4257.8|4253.8|4257.8|4253.8|4254.8|4250.8|59
1651650060000|2022-05-04 07:41:00|4257.3|4253.3|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|30
1651650070000|2022-05-04 07:41:10|4256.3|4252.3|4255.8|4251.8|4256.8|4252.8|4255.8|4251.8|16
1651650080000|2022-05-04 07:41:20|4256.8|4252.8|4254.8|4250.8|4257.3|4253.3|4254.8|4250.8|13
1651650090000|2022-05-04 07:41:30|4255.3|4251.3|4252.3|4248.3|4255.3|4251.3|4251.8|4247.8|82
1651650100000|2022-05-04 07:41:40|4251.8|4247.8|4253.8|4249.8|4253.8|4249.8|4251.8|4247.8|20
1651650110000|2022-05-04 07:41:50|4253.3|4249.3|4251.8|4247.8|4253.8|4249.8|4251.8|4247.8|28
1651650120000|2022-05-04 07:42:00|4252.3|4248.3|4252.8|4248.8|4253.8|4249.8|4251.8|4247.8|17
1651650130000|2022-05-04 07:42:10|4253.3|4249.3|4252.8|4248.8|4253.8|4249.8|4252.8|4248.8|26
1651650140000|2022-05-04 07:42:20|4251.8|4247.8|4253.8|4249.8|4253.8|4249.8|4251.8|4247.8|26
1651650150000|2022-05-04 07:42:30|4253.3|4249.3|4253.8|4249.8|4253.8|4249.8|4252.8|4248.8|23
1651650160000|2022-05-04 07:42:40|4254.8|4250.8|4253.8|4249.8|4254.8|4250.8|4253.8|4249.8|25
1651650170000|2022-05-04 07:42:50|4253.3|4249.3|4251.8|4247.8|4253.3|4249.3|4251.8|4247.8|29
1651650180000|2022-05-04 07:43:00|4251.3|4247.3|4251.8|4247.8|4252.8|4248.8|4251.3|4247.3|15
1651650190000|2022-05-04 07:43:10|4252.8|4248.8|4252.8|4248.8|4252.8|4248.8|4251.8|4247.8|16
1651650200000|2022-05-04 07:43:20|4252.3|4248.3|4251.8|4247.8|4252.3|4248.3|4251.8|4247.8|25
1651650210000|2022-05-04 07:43:30|4252.8|4248.8|4252.8|4248.8|4252.8|4248.8|4251.8|4247.8|20
1651650220000|2022-05-04 07:43:40|4252.3|4248.3|4251.8|4247.8|4252.8|4248.8|4251.8|4247.8|14
1651650230000|2022-05-04 07:43:50|4252.3|4248.3|4251.8|4247.8|4252.8|4248.8|4251.8|4247.8|37
1651650240000|2022-05-04 07:44:00|4251.3|4247.3|4251.8|4247.8|4252.8|4248.8|4250.8|4246.8|18
1651650250000|2022-05-04 07:44:10|4251.3|4247.3|4251.3|4247.3|4251.3|4247.3|4250.8|4246.8|26
1651650260000|2022-05-04 07:44:20|4251.8|4247.8|4252.8|4248.8|4252.8|4248.8|4250.8|4246.8|46
1651650270000|2022-05-04 07:44:30|4253.8|4249.8|4254.3|4250.3|4254.3|4250.3|4252.8|4248.8|42
1651650280000|2022-05-04 07:44:40|4253.8|4249.8|4255.8|4251.8|4255.8|4251.8|4253.8|4249.8|43
1651650290000|2022-05-04 07:44:50|4255.3|4251.3|4254.8|4250.8|4255.8|4251.8|4254.8|4250.8|22
1651650300000|2022-05-04 07:45:00|4255.3|4251.3|4258.8|4254.8|4258.8|4254.8|4255.3|4251.3|82
1651650310000|2022-05-04 07:45:10|4258.3|4254.3|4258.8|4254.8|4259.3|4255.3|4257.8|4253.8|22
1651650320000|2022-05-04 07:45:20|4258.3|4254.3|4258.8|4254.8|4258.8|4254.8|4258.3|4254.3|18
1651650330000|2022-05-04 07:45:30|4257.8|4253.8|4259.8|4255.8|4259.8|4255.8|4257.8|4253.8|27
1651650340000|2022-05-04 07:45:40|4259.3|4255.3|4257.8|4253.8|4259.8|4255.8|4257.8|4253.8|31
1651650350000|2022-05-04 07:45:50|4258.3|4254.3|4258.3|4254.3|4258.8|4254.8|4258.3|4254.3|19
1651650360000|2022-05-04 07:46:00|4257.8|4253.8|4258.8|4254.8|4258.8|4254.8|4257.8|4253.8|26
1651650370000|2022-05-04 07:46:10|4258.3|4254.3|4257.8|4253.8|4259.8|4255.8|4257.8|4253.8|31
1651650380000|2022-05-04 07:46:20|4256.8|4252.8|4255.8|4251.8|4257.3|4253.3|4255.8|4251.8|37
1651650390000|2022-05-04 07:46:30|4256.3|4252.3|4254.8|4250.8|4256.8|4252.8|4254.8|4250.8|23
1651650400000|2022-05-04 07:46:40|4255.3|4251.3|4256.8|4252.8|4256.8|4252.8|4254.8|4250.8|23
1651650410000|2022-05-04 07:46:50|4257.3|4253.3|4258.8|4254.8|4258.8|4254.8|4257.3|4253.3|44
1651650420000|2022-05-04 07:47:00|4259.3|4255.3|4257.8|4253.8|4259.3|4255.3|4257.8|4253.8|27
1651650430000|2022-05-04 07:47:10|4257.3|4253.3|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|21
1651650440000|2022-05-04 07:47:20|4257.3|4253.3|4257.8|4253.8|4257.8|4253.8|4256.8|4252.8|22
1651650450000|2022-05-04 07:47:30|4257.3|4253.3|4258.8|4254.8|4258.8|4254.8|4256.8|4252.8|13
1651650460000|2022-05-04 07:47:40|4258.3|4254.3|4256.8|4252.8|4258.3|4254.3|4256.8|4252.8|14
1651650470000|2022-05-04 07:47:50|4257.8|4253.8|4258.8|4254.8|4258.8|4254.8|4256.8|4252.8|47
1651650480000|2022-05-04 07:48:00|4258.3|4254.3|4257.8|4253.8|4258.8|4254.8|4257.8|4253.8|20
1651650490000|2022-05-04 07:48:10|4258.3|4254.3|4257.8|4253.8|4258.8|4254.8|4257.8|4253.8|30
1651650500000|2022-05-04 07:48:20|4258.8|4254.8|4260.8|4256.8|4260.8|4256.8|4258.8|4254.8|30
1651650510000|2022-05-04 07:48:30|4260.3|4256.3|4259.3|4255.3|4260.3|4256.3|4258.8|4254.8|32
1651650520000|2022-05-04 07:48:40|4259.8|4255.8|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|31
1651650530000|2022-05-04 07:48:50|4260.3|4256.3|4259.8|4255.8|4260.8|4256.8|4259.8|4255.8|14
1651650540000|2022-05-04 07:49:00|||||||||10
1651650550000|2022-05-04 07:49:10|4259.3|4255.3|4257.8|4253.8|4259.3|4255.3|4257.8|4253.8|44
1651650560000|2022-05-04 07:49:20|4258.3|4254.3|4259.8|4255.8|4259.8|4255.8|4258.3|4254.3|32
1651650570000|2022-05-04 07:49:30|4260.3|4256.3|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|29
1651650580000|2022-05-04 07:49:40|4260.3|4256.3|4259.8|4255.8|4260.3|4256.3|4259.8|4255.8|14
1651650590000|2022-05-04 07:49:50|4260.3|4256.3|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|24
1651650600000|2022-05-04 07:50:00|4261.3|4257.3|4264.8|4260.8|4265.3|4261.3|4261.3|4257.3|60
1651650610000|2022-05-04 07:50:10|4264.3|4260.3|4264.3|4260.3|4264.8|4260.8|4263.8|4259.8|27
1651650620000|2022-05-04 07:50:20|4264.8|4260.8|4263.8|4259.8|4264.8|4260.8|4262.8|4258.8|32
1651650630000|2022-05-04 07:50:30|4264.8|4260.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|29
1651650640000|2022-05-04 07:50:40|4265.3|4261.3|4266.8|4262.8|4266.8|4262.8|4264.8|4260.8|34
1651650650000|2022-05-04 07:50:50|4265.8|4261.8|4264.8|4260.8|4266.3|4262.3|4264.3|4260.3|33
1651650660000|2022-05-04 07:51:00|4264.3|4260.3|4263.8|4259.8|4264.3|4260.3|4263.8|4259.8|18
1651650670000|2022-05-04 07:51:10|4263.3|4259.3|4262.8|4258.8|4263.3|4259.3|4262.8|4258.8|17
1651650680000|2022-05-04 07:51:20|4262.3|4258.3|4262.8|4258.8|4262.8|4258.8|4261.8|4257.8|47
1651650690000|2022-05-04 07:51:30|4262.3|4258.3|4260.8|4256.8|4262.8|4258.8|4259.8|4255.8|31
1651650700000|2022-05-04 07:51:40|4260.3|4256.3|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|35
1651650710000|2022-05-04 07:51:50|4261.8|4257.8|4261.8|4257.8|4261.8|4257.8|4260.8|4256.8|27
1651650720000|2022-05-04 07:52:00|4262.8|4258.8|4265.8|4261.8|4265.8|4261.8|4262.8|4258.8|67
1651650730000|2022-05-04 07:52:10|4264.8|4260.8|4267.8|4263.8|4267.8|4263.8|4264.8|4260.8|45
1651650740000|2022-05-04 07:52:20|4266.8|4262.8|4267.8|4263.8|4267.8|4263.8|4266.3|4262.3|35
1651650750000|2022-05-04 07:52:30|4268.3|4264.3|4265.8|4261.8|4268.3|4264.3|4265.8|4261.8|38
1651650760000|2022-05-04 07:52:40|4266.8|4262.8|4266.8|4262.8|4267.8|4263.8|4265.8|4261.8|24
1651650770000|2022-05-04 07:52:50|4266.3|4262.3|4265.8|4261.8|4266.8|4262.8|4265.8|4261.8|32
1651650780000|2022-05-04 07:53:00|4266.3|4262.3|4264.8|4260.8|4266.3|4262.3|4264.8|4260.8|26
1651650790000|2022-05-04 07:53:10|4263.8|4259.8|4264.8|4260.8|4264.8|4260.8|4263.8|4259.8|33
1651650800000|2022-05-04 07:53:20|||||||||13
1651650810000|2022-05-04 07:53:30|4263.8|4259.8|4262.8|4258.8|4263.8|4259.8|4262.8|4258.8|30
1651650820000|2022-05-04 07:53:40|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|4262.8|4258.8|23
1651650830000|2022-05-04 07:53:50|4263.3|4259.3|4263.8|4259.8|4263.8|4259.8|4263.3|4259.3|10
1651650840000|2022-05-04 07:54:00|4264.3|4260.3|4265.3|4261.3|4265.8|4261.8|4263.8|4259.8|27
1651650850000|2022-05-04 07:54:10|4264.8|4260.8|4265.8|4261.8|4265.8|4261.8|4263.8|4259.8|26
1651650860000|2022-05-04 07:54:20|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|4266.8|4262.8|20
1651650870000|2022-05-04 07:54:30|4266.3|4262.3|4265.8|4261.8|4266.8|4262.8|4265.8|4261.8|11
1651650880000|2022-05-04 07:54:40|4266.8|4262.8|4265.8|4261.8|4266.8|4262.8|4265.8|4261.8|46
1651650890000|2022-05-04 07:54:50|4266.3|4262.3|4266.8|4262.8|4266.8|4262.8|4265.8|4261.8|15
1651650900000|2022-05-04 07:55:00|4267.8|4263.8|4265.8|4261.8|4267.8|4263.8|4265.8|4261.8|34
1651650910000|2022-05-04 07:55:10|4265.3|4261.3|4265.8|4261.8|4266.3|4262.3|4264.8|4260.8|22
1651650920000|2022-05-04 07:55:20|4265.3|4261.3|4263.8|4259.8|4265.3|4261.3|4263.8|4259.8|42
1651650930000|2022-05-04 07:55:30|4264.3|4260.3|4264.8|4260.8|4264.8|4260.8|4263.8|4259.8|26
1651650940000|2022-05-04 07:55:40|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|21
1651650950000|2022-05-04 07:55:50|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|20
1651650960000|2022-05-04 07:56:00|4266.8|4262.8|4267.8|4263.8|4268.8|4264.8|4266.3|4262.3|31
1651650970000|2022-05-04 07:56:10|4268.8|4264.8|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|17
1651650980000|2022-05-04 07:56:20|4267.3|4263.3|4266.8|4262.8|4267.3|4263.3|4265.8|4261.8|18
1651650990000|2022-05-04 07:56:30|4266.3|4262.3|4267.8|4263.8|4267.8|4263.8|4266.3|4262.3|26
1651651000000|2022-05-04 07:56:40|4266.8|4262.8|4266.8|4262.8|4267.3|4263.3|4265.8|4261.8|45
1651651010000|2022-05-04 07:56:50|4266.3|4262.3|4267.8|4263.8|4268.3|4264.3|4265.8|4261.8|30
1651651020000|2022-05-04 07:57:00|4268.3|4264.3|4267.8|4263.8|4268.8|4264.8|4267.8|4263.8|14
1651651030000|2022-05-04 07:57:10|4267.3|4263.3|4265.8|4261.8|4267.3|4263.3|4264.8|4260.8|42
1651651040000|2022-05-04 07:57:20|4265.3|4261.3|4265.8|4261.8|4266.8|4262.8|4264.8|4260.8|15
1651651050000|2022-05-04 07:57:30|4266.8|4262.8|4267.8|4263.8|4268.8|4264.8|4266.8|4262.8|28
1651651060000|2022-05-04 07:57:40|4267.3|4263.3|4266.8|4262.8|4267.3|4263.3|4266.3|4262.3|15
1651651070000|2022-05-04 07:57:50|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4266.8|4262.8|17
1651651080000|2022-05-04 07:58:00|4267.3|4263.3|4266.8|4262.8|4268.8|4264.8|4266.8|4262.8|34
1651651090000|2022-05-04 07:58:10|4265.8|4261.8|4265.8|4261.8|4266.8|4262.8|4265.8|4261.8|31
1651651100000|2022-05-04 07:58:20|4266.8|4262.8|4264.8|4260.8|4266.8|4262.8|4264.8|4260.8|25
1651651110000|2022-05-04 07:58:30|4265.3|4261.3|4266.3|4262.3|4266.8|4262.8|4264.8|4260.8|20
1651651120000|2022-05-04 07:58:40|4265.8|4261.8|4264.8|4260.8|4266.3|4262.3|4264.8|4260.8|23
1651651130000|2022-05-04 07:58:50|4265.8|4261.8|4265.3|4261.3|4265.8|4261.8|4264.8|4260.8|22
1651651140000|2022-05-04 07:59:00|4264.8|4260.8|4266.8|4262.8|4266.8|4262.8|4264.8|4260.8|44
1651651150000|2022-05-04 07:59:10|4267.3|4263.3|4265.3|4261.3|4267.8|4263.8|4264.8|4260.8|39
1651651160000|2022-05-04 07:59:20|4265.8|4261.8|4267.3|4263.3|4267.8|4263.8|4265.8|4261.8|45
1651651170000|2022-05-04 07:59:30|4266.8|4262.8|4265.8|4261.8|4266.8|4262.8|4265.3|4261.3|29
1651651180000|2022-05-04 07:59:40|4265.3|4261.3|4265.8|4261.8|4265.8|4261.8|4265.3|4261.3|15
1651651190000|2022-05-04 07:59:50|4266.3|4262.3|4265.8|4261.8|4266.3|4262.3|4264.3|4260.3|29
1651651200000|2022-05-04 08:00:00|4266.3|4262.3|4266.3|4262.3|4266.8|4262.8|4264.8|4260.8|16
1651651210000|2022-05-04 08:00:10|4265.8|4261.8|4266.3|4262.3|4266.8|4262.8|4265.8|4261.8|3
1651651220000|2022-05-04 08:00:20|4265.3|4261.3|4265.3|4261.3|4265.3|4261.3|4265.3|4261.3|2
1651651230000|2022-05-04 08:00:30|4264.8|4260.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|13
1651651240000|2022-05-04 08:00:40|4265.3|4261.3|4264.3|4260.3|4265.3|4261.3|4264.3|4260.3|15
1651651250000|2022-05-04 08:00:50|4264.8|4260.8|4264.3|4260.3|4264.8|4260.8|4263.8|4259.8|2
1651651260000|2022-05-04 08:01:00|4264.8|4260.8|4269.8|4265.8|4269.8|4265.8|4264.8|4260.8|30
1651651270000|2022-05-04 08:01:10|4268.8|4264.8|4268.3|4264.3|4268.8|4264.8|4267.8|4263.8|5
1651651280000|2022-05-04 08:01:20|4268.8|4264.8|4273.3|4269.3|4273.3|4269.3|4268.8|4264.8|61
1651651290000|2022-05-04 08:01:30|4273.8|4269.8|4272.8|4268.8|4273.8|4269.8|4272.8|4268.8|14
1651651300000|2022-05-04 08:01:40|4273.3|4269.3|4273.8|4269.8|4273.8|4269.8|4273.3|4269.3|7
1651651310000|2022-05-04 08:01:50|4273.3|4269.3|4274.8|4270.8|4274.8|4270.8|4272.8|4268.8|11
1651651320000|2022-05-04 08:02:00|4275.3|4271.3|4273.8|4269.8|4275.8|4271.8|4273.8|4269.8|28
1651651330000|2022-05-04 08:02:10|4272.8|4268.8|4275.3|4271.3|4275.3|4271.3|4272.8|4268.8|14
1651651340000|2022-05-04 08:02:20|4274.8|4270.8|4273.8|4269.8|4275.8|4271.8|4273.8|4269.8|20
1651651350000|2022-05-04 08:02:30|4273.3|4269.3|4272.8|4268.8|4273.3|4269.3|4272.8|4268.8|6
1651651360000|2022-05-04 08:02:40|4271.8|4267.8|4270.8|4266.8|4272.3|4268.3|4270.8|4266.8|17
1651651370000|2022-05-04 08:02:50|4269.8|4265.8|4270.8|4266.8|4270.8|4266.8|4269.8|4265.8|16
1651651380000|2022-05-04 08:03:00|4271.3|4267.3|4271.8|4267.8|4271.8|4267.8|4269.8|4265.8|24
1651651390000|2022-05-04 08:03:10|4271.3|4267.3|4269.3|4265.3|4271.3|4267.3|4269.3|4265.3|16
1651651400000|2022-05-04 08:03:20|4268.8|4264.8|4267.3|4263.3|4268.8|4264.8|4266.8|4262.8|38
1651651410000|2022-05-04 08:03:30|4266.8|4262.8|4263.8|4259.8|4267.3|4263.3|4263.8|4259.8|39
1651651420000|2022-05-04 08:03:40|4264.3|4260.3|4263.8|4259.8|4264.3|4260.3|4263.8|4259.8|12
1651651430000|2022-05-04 08:03:50|4264.3|4260.3|4264.3|4260.3|4264.3|4260.3|4264.3|4260.3|12
1651651440000|2022-05-04 08:04:00|4263.8|4259.8|4263.8|4259.8|4264.8|4260.8|4263.8|4259.8|7
1651651450000|2022-05-04 08:04:10|4264.3|4260.3|4265.3|4261.3|4265.3|4261.3|4264.3|4260.3|9
1651651460000|2022-05-04 08:04:20|4265.8|4261.8|4266.8|4262.8|4266.8|4262.8|4265.8|4261.8|14
1651651470000|2022-05-04 08:04:30|4267.3|4263.3|4268.3|4264.3|4268.3|4264.3|4266.8|4262.8|26
1651651480000|2022-05-04 08:04:40|4267.8|4263.8|4266.8|4262.8|4267.8|4263.8|4266.8|4262.8|20
1651651490000|2022-05-04 08:04:50|4265.8|4261.8|4267.3|4263.3|4267.3|4263.3|4265.8|4261.8|15
1651651500000|2022-05-04 08:05:00|4267.8|4263.8|4269.3|4265.3|4270.3|4266.3|4267.8|4263.8|15
1651651510000|2022-05-04 08:05:10|4269.8|4265.8|4268.3|4264.3|4270.8|4266.8|4268.3|4264.3|40
1651651520000|2022-05-04 08:05:20|4267.8|4263.8|4267.8|4263.8|4268.3|4264.3|4267.8|4263.8|8
1651651530000|2022-05-04 08:05:30|4268.3|4264.3|4265.8|4261.8|4268.8|4264.8|4265.8|4261.8|41
1651651540000|2022-05-04 08:05:40|4265.3|4261.3|4264.8|4260.8|4265.3|4261.3|4264.8|4260.8|6
1651651550000|2022-05-04 08:05:50|4264.3|4260.3|4263.8|4259.8|4264.3|4260.3|4263.8|4259.8|26
1651651560000|2022-05-04 08:06:00|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|7
1651651570000|2022-05-04 08:06:10|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|17
1651651580000|2022-05-04 08:06:20|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|4264.8|4260.8|23
1651651590000|2022-05-04 08:06:30|||||||||18
1651651600000|2022-05-04 08:06:40|||||||||20
1651651610000|2022-05-04 08:06:50|4265.3|4261.3|4263.8|4259.8|4265.3|4261.3|4262.8|4258.8|47
1651651620000|2022-05-04 08:07:00|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|41
1651651630000|2022-05-04 08:07:10|4262.3|4258.3|4262.8|4258.8|4262.8|4258.8|4262.3|4258.3|37
1651651640000|2022-05-04 08:07:20|4262.3|4258.3|4261.8|4257.8|4262.3|4258.3|4261.8|4257.8|63
1651651650000|2022-05-04 08:07:30|4261.3|4257.3|4261.3|4257.3|4262.3|4258.3|4261.3|4257.3|53
1651651660000|2022-05-04 08:07:40|4260.8|4256.8|4261.8|4257.8|4261.8|4257.8|4260.8|4256.8|28
1651651670000|2022-05-04 08:07:50|4260.8|4256.8|4260.8|4256.8|4260.8|4256.8|4260.8|4256.8|30
1651651680000|2022-05-04 08:08:00|4261.3|4257.3|4261.8|4257.8|4261.8|4257.8|4259.8|4255.8|53
1651651690000|2022-05-04 08:08:10|4261.3|4257.3|4261.8|4257.8|4261.8|4257.8|4260.8|4256.8|49
1651651700000|2022-05-04 08:08:20|4262.3|4258.3|4261.8|4257.8|4262.3|4258.3|4261.8|4257.8|46
1651651710000|2022-05-04 08:08:30|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|53
1651651720000|2022-05-04 08:08:40|4263.3|4259.3|4262.8|4258.8|4263.8|4259.8|4262.8|4258.8|107
1651651730000|2022-05-04 08:08:50|4263.3|4259.3|4261.8|4257.8|4263.3|4259.3|4261.8|4257.8|24
1651651740000|2022-05-04 08:09:00|4262.3|4258.3|4260.8|4256.8|4262.3|4258.3|4260.8|4256.8|142
1651651750000|2022-05-04 08:09:10|4261.8|4257.8|4261.3|4257.3|4261.8|4257.8|4260.8|4256.8|43
1651651760000|2022-05-04 08:09:20|4260.8|4256.8|4260.8|4256.8|4262.3|4258.3|4260.8|4256.8|42
1651651770000|2022-05-04 08:09:30|||||||||13
1651651780000|2022-05-04 08:09:40|||||||||11
1651651790000|2022-05-04 08:09:50|4261.3|4257.3|4260.8|4256.8|4261.3|4257.3|4260.8|4256.8|52
1651651800000|2022-05-04 08:10:00|4259.8|4255.8|4259.8|4255.8|4260.3|4256.3|4259.8|4255.8|18
1651651810000|2022-05-04 08:10:10|4260.3|4256.3|4258.8|4254.8|4260.3|4256.3|4258.8|4254.8|24
1651651820000|2022-05-04 08:10:20|4259.3|4255.3|4259.8|4255.8|4260.8|4256.8|4259.3|4255.3|69
1651651830000|2022-05-04 08:10:30|4260.3|4256.3|4257.8|4253.8|4260.3|4256.3|4257.8|4253.8|35
1651651840000|2022-05-04 08:10:40|4257.3|4253.3|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|19
1651651850000|2022-05-04 08:10:50|||||||||46
1651651860000|2022-05-04 08:11:00|||||||||15
1651651870000|2022-05-04 08:11:10|4256.3|4252.3|4255.8|4251.8|4256.3|4252.3|4255.8|4251.8|17
1651651880000|2022-05-04 08:11:20|||||||||7
1651651890000|2022-05-04 08:11:30|4256.3|4252.3|4257.8|4253.8|4257.8|4253.8|4256.3|4252.3|68
1651651900000|2022-05-04 08:11:40|4257.3|4253.3|4256.8|4252.8|4257.3|4253.3|4256.8|4252.8|20
1651651910000|2022-05-04 08:11:50|4255.8|4251.8|4255.8|4251.8|4256.8|4252.8|4255.8|4251.8|10
1651651920000|2022-05-04 08:12:00|4256.3|4252.3|4256.8|4252.8|4256.8|4252.8|4255.8|4251.8|21
1651651930000|2022-05-04 08:12:10|4257.3|4253.3|4257.8|4253.8|4257.8|4253.8|4256.8|4252.8|16
1651651940000|2022-05-04 08:12:20|||||||||7
1651651950000|2022-05-04 08:12:30|4256.8|4252.8|4257.3|4253.3|4257.8|4253.8|4256.8|4252.8|25
1651651960000|2022-05-04 08:12:40|4257.8|4253.8|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|17
1651651970000|2022-05-04 08:12:50|4256.3|4252.3|4255.8|4251.8|4256.8|4252.8|4255.8|4251.8|23
1651651980000|2022-05-04 08:13:00|||||||||10
1651651990000|2022-05-04 08:13:10|4255.3|4251.3|4255.8|4251.8|4255.8|4251.8|4254.8|4250.8|23
1651652000000|2022-05-04 08:13:20|||||||||16
1651652010000|2022-05-04 08:13:30|||||||||6
1651652020000|2022-05-04 08:13:40|||||||||7
1651652030000|2022-05-04 08:13:50|||||||||27
1651652040000|2022-05-04 08:14:00|4255.3|4251.3|4254.8|4250.8|4255.8|4251.8|4254.8|4250.8|17
1651652050000|2022-05-04 08:14:10|||||||||12
1651652060000|2022-05-04 08:14:20|||||||||15
1651652070000|2022-05-04 08:14:30|||||||||8
1651652080000|2022-05-04 08:14:40|4255.3|4251.3|4256.8|4252.8|4256.8|4252.8|4255.3|4251.3|13
1651652090000|2022-05-04 08:14:50|4257.8|4253.8|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|19
1651652100000|2022-05-04 08:15:00|4257.8|4253.8|4258.8|4254.8|4258.8|4254.8|4257.8|4253.8|9
1651652110000|2022-05-04 08:15:10|4259.8|4255.8|4260.8|4256.8|4260.8|4256.8|4259.8|4255.8|21
1651652120000|2022-05-04 08:15:20|4260.3|4256.3|4261.8|4257.8|4261.8|4257.8|4260.3|4256.3|24
1651652130000|2022-05-04 08:15:30|4261.3|4257.3|4258.8|4254.8|4261.3|4257.3|4258.8|4254.8|24
1651652140000|2022-05-04 08:15:40|||||||||3
1651652150000|2022-05-04 08:15:50|4258.3|4254.3|4256.8|4252.8|4258.3|4254.3|4256.8|4252.8|18
1651652160000|2022-05-04 08:16:00|4256.3|4252.3|4256.8|4252.8|4256.8|4252.8|4255.8|4251.8|11
1651652170000|2022-05-04 08:16:10|4257.8|4253.8|4257.8|4253.8|4257.8|4253.8|4257.3|4253.3|11
1651652180000|2022-05-04 08:16:20|4258.3|4254.3|4257.8|4253.8|4258.8|4254.8|4257.8|4253.8|8
1651652190000|2022-05-04 08:16:30|4257.3|4253.3|4255.8|4251.8|4257.3|4253.3|4255.8|4251.8|19
1651652200000|2022-05-04 08:16:40|4256.8|4252.8|4256.8|4252.8|4256.8|4252.8|4256.8|4252.8|12
1651652210000|2022-05-04 08:16:50|4256.3|4252.3|4256.8|4252.8|4256.8|4252.8|4255.8|4251.8|7
1651652220000|2022-05-04 08:17:00|4256.3|4252.3|4256.8|4252.8|4256.8|4252.8|4255.8|4251.8|14
1651652230000|2022-05-04 08:17:10|||||||||6
1651652240000|2022-05-04 08:17:20|4256.3|4252.3|4254.8|4250.8|4256.3|4252.3|4254.8|4250.8|26
1651652250000|2022-05-04 08:17:30|||||||||5
1651652260000|2022-05-04 08:17:40|4254.3|4250.3|4254.8|4250.8|4254.8|4250.8|4254.3|4250.3|9
1651652270000|2022-05-04 08:17:50|||||||||3
1651652280000|2022-05-04 08:18:00|||||||||12
1651652290000|2022-05-04 08:18:10|4254.3|4250.3|4252.8|4248.8|4254.3|4250.3|4252.3|4248.3|27
1651652300000|2022-05-04 08:18:20|4252.3|4248.3|4251.8|4247.8|4252.3|4248.3|4250.8|4246.8|13
1651652310000|2022-05-04 08:18:30|4250.8|4246.8|4249.8|4245.8|4250.8|4246.8|4249.8|4245.8|13
1651652320000|2022-05-04 08:18:40|||||||||6
1651652330000|2022-05-04 08:18:50|4249.3|4245.3|4251.8|4247.8|4251.8|4247.8|4249.3|4245.3|18
1651652340000|2022-05-04 08:19:00|||||||||13
1651652350000|2022-05-04 08:19:10|||||||||8
1651652360000|2022-05-04 08:19:20|||||||||2
1651652370000|2022-05-04 08:19:30|4251.3|4247.3|4251.8|4247.8|4251.8|4247.8|4250.8|4246.8|22
1651652380000|2022-05-04 08:19:40|4249.8|4245.8|4249.8|4245.8|4249.8|4245.8|4248.8|4244.8|79
1651652390000|2022-05-04 08:19:50|4249.3|4245.3|4248.8|4244.8|4249.3|4245.3|4248.8|4244.8|3
1651652400000|2022-05-04 08:20:00|4249.8|4245.8|4249.8|4245.8|4249.8|4245.8|4249.8|4245.8|13
1651652410000|2022-05-04 08:20:10|4250.3|4246.3|4249.8|4245.8|4250.8|4246.8|4249.8|4245.8|69
1651652420000|2022-05-04 08:20:20|4250.8|4246.8|4250.8|4246.8|4250.8|4246.8|4250.8|4246.8|13
1651652430000|2022-05-04 08:20:30|4251.3|4247.3|4252.8|4248.8|4252.8|4248.8|4251.3|4247.3|27
1651652440000|2022-05-04 08:20:40|4252.3|4248.3|4251.8|4247.8|4252.8|4248.8|4251.8|4247.8|174
1651652450000|2022-05-04 08:20:50|4249.8|4245.8|4249.8|4245.8|4250.8|4246.8|4249.8|4245.8|47
1651652460000|2022-05-04 08:21:00|||||||||7
1651652470000|2022-05-04 08:21:10|4248.8|4244.8|4247.8|4243.8|4248.8|4244.8|4247.8|4243.8|23
1651652480000|2022-05-04 08:21:20|4247.3|4243.3|4246.8|4242.8|4247.3|4243.3|4246.8|4242.8|6
1651652490000|2022-05-04 08:21:30|4245.3|4241.3|4246.8|4242.8|4247.3|4243.3|4244.8|4240.8|24
1651652500000|2022-05-04 08:21:40|4247.8|4243.8|4245.8|4241.8|4247.8|4243.8|4245.8|4241.8|22
1651652510000|2022-05-04 08:21:50|4245.3|4241.3|4245.8|4241.8|4245.8|4241.8|4244.8|4240.8|10
1651652520000|2022-05-04 08:22:00|4246.3|4242.3|4246.8|4242.8|4246.8|4242.8|4245.8|4241.8|29
1651652530000|2022-05-04 08:22:10|4246.3|4242.3|4246.3|4242.3|4246.8|4242.8|4245.8|4241.8|9
1651652540000|2022-05-04 08:22:20|4245.8|4241.8|4246.8|4242.8|4246.8|4242.8|4245.8|4241.8|8
1651652550000|2022-05-04 08:22:30|4246.3|4242.3|4246.8|4242.8|4246.8|4242.8|4246.3|4242.3|5
1651652560000|2022-05-04 08:22:40|||||||||8
1651652570000|2022-05-04 08:22:50|4245.8|4241.8|4245.8|4241.8|4245.8|4241.8|4245.3|4241.3|29
1651652580000|2022-05-04 08:23:00|4246.3|4242.3|4247.8|4243.8|4247.8|4243.8|4246.3|4242.3|11
1651652590000|2022-05-04 08:23:10|4247.3|4243.3|4246.8|4242.8|4247.3|4243.3|4246.8|4242.8|4
1651652600000|2022-05-04 08:23:20|4247.3|4243.3|4248.8|4244.8|4248.8|4244.8|4246.8|4242.8|11
1651652610000|2022-05-04 08:23:30|4248.3|4244.3|4246.8|4242.8|4248.3|4244.3|4246.8|4242.8|16
1651652620000|2022-05-04 08:23:40|4247.3|4243.3|4245.8|4241.8|4247.3|4243.3|4245.8|4241.8|45
1651652630000|2022-05-04 08:23:50|4245.3|4241.3|4245.8|4241.8|4245.8|4241.8|4244.8|4240.8|183
1651652640000|2022-05-04 08:24:00|4245.3|4241.3|4244.8|4240.8|4245.3|4241.3|4244.8|4240.8|37
1651652650000|2022-05-04 08:24:10|4245.8|4241.8|4244.8|4240.8|4245.8|4241.8|4244.8|4240.8|19
1651652660000|2022-05-04 08:24:20|4245.8|4241.8|4245.8|4241.8|4245.8|4241.8|4245.8|4241.8|14
1651652670000|2022-05-04 08:24:30|4245.3|4241.3|4244.3|4240.3|4245.3|4241.3|4243.8|4239.8|18
1651652680000|2022-05-04 08:24:40|4243.8|4239.8|4242.8|4238.8|4244.8|4240.8|4242.8|4238.8|23
1651652690000|2022-05-04 08:24:50|4242.3|4238.3|4242.8|4238.8|4242.8|4238.8|4242.3|4238.3|10
1651652700000|2022-05-04 08:25:00|4241.8|4237.8|4241.8|4237.8|4242.8|4238.8|4241.8|4237.8|57
1651652710000|2022-05-04 08:25:10|4242.3|4238.3|4241.8|4237.8|4242.3|4238.3|4241.8|4237.8|56
1651652720000|2022-05-04 08:25:20|4242.3|4238.3|4240.3|4236.3|4242.8|4238.8|4240.3|4236.3|74
1651652730000|2022-05-04 08:25:30|4239.8|4235.8|4239.3|4235.3|4241.3|4237.3|4239.3|4235.3|43
1651652740000|2022-05-04 08:25:40|4238.8|4234.8|4237.3|4233.3|4239.3|4235.3|4236.8|4232.8|55
1651652750000|2022-05-04 08:25:50|4236.8|4232.8|4235.3|4231.3|4237.3|4233.3|4234.8|4230.8|54
1651652760000|2022-05-04 08:26:00|4234.8|4230.8|4237.8|4233.8|4238.3|4234.3|4233.8|4229.8|111
1651652770000|2022-05-04 08:26:10|4237.3|4233.3|4235.8|4231.8|4237.3|4233.3|4235.8|4231.8|16
1651652780000|2022-05-04 08:26:20|4236.8|4232.8|4234.8|4230.8|4236.8|4232.8|4234.8|4230.8|27
1651652790000|2022-05-04 08:26:30|||||||||31
1651652800000|2022-05-04 08:26:40|||||||||45
1651652810000|2022-05-04 08:26:50|4234.3|4230.3|4233.8|4229.8|4234.8|4230.8|4233.8|4229.8|31
1651652820000|2022-05-04 08:27:00|4234.3|4230.3|4233.8|4229.8|4234.8|4230.8|4233.8|4229.8|45
1651652830000|2022-05-04 08:27:10|4233.3|4229.3|4233.8|4229.8|4233.8|4229.8|4233.3|4229.3|51
1651652840000|2022-05-04 08:27:20|4233.3|4229.3|4234.8|4230.8|4234.8|4230.8|4232.8|4228.8|75
1651652850000|2022-05-04 08:27:30|4235.3|4231.3|4238.8|4234.8|4238.8|4234.8|4235.3|4231.3|47
1651652860000|2022-05-04 08:27:40|4239.8|4235.8|4239.8|4235.8|4240.8|4236.8|4237.8|4233.8|44
1651652870000|2022-05-04 08:27:50|4240.3|4236.3|4241.3|4237.3|4241.3|4237.3|4240.3|4236.3|12
1651652880000|2022-05-04 08:28:00|4240.3|4236.3|4240.3|4236.3|4240.3|4236.3|4240.3|4236.3|6
1651652890000|2022-05-04 08:28:10|4239.8|4235.8|4239.8|4235.8|4240.3|4236.3|4239.3|4235.3|34
1651652900000|2022-05-04 08:28:20|4239.3|4235.3|4239.8|4235.8|4240.8|4236.8|4239.3|4235.3|10
1651652910000|2022-05-04 08:28:30|4239.3|4235.3|4238.8|4234.8|4239.8|4235.8|4238.3|4234.3|23
1651652920000|2022-05-04 08:28:40|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|8
1651652930000|2022-05-04 08:28:50|4237.8|4233.8|4237.3|4233.3|4237.8|4233.8|4236.8|4232.8|15
1651652940000|2022-05-04 08:29:00|4237.8|4233.8|4237.8|4233.8|4237.8|4233.8|4237.3|4233.3|16
1651652950000|2022-05-04 08:29:10|4237.3|4233.3|4237.8|4233.8|4237.8|4233.8|4237.3|4233.3|18
1651652960000|2022-05-04 08:29:20|4238.8|4234.8|4238.3|4234.3|4239.3|4235.3|4238.3|4234.3|14
1651652970000|2022-05-04 08:29:30|4237.8|4233.8|4238.3|4234.3|4238.8|4234.8|4236.8|4232.8|11
1651652980000|2022-05-04 08:29:40|4238.8|4234.8|4238.3|4234.3|4238.8|4234.8|4237.8|4233.8|9
1651652990000|2022-05-04 08:29:50|4237.8|4233.8|4239.3|4235.3|4239.3|4235.3|4236.8|4232.8|12
1651653000000|2022-05-04 08:30:00|4241.4|4232.4|4241.6|4232.6|4241.6|4232.6|4241.4|4232.4|1
1651653010000|2022-05-04 08:30:10|4241.5|4232.5|4241.1|4232.1|4241.6|4232.6|4240.9|4231.9|0
1651653020000|2022-05-04 08:30:20|4240.9|4231.9|4240.6|4231.6|4241.1|4232.1|4240.6|4231.6|0
1651653030000|2022-05-04 08:30:30|4240.5|4231.5|4240.4|4231.4|4240.6|4231.6|4240.4|4231.4|0
1651653050000|2022-05-04 08:30:50|4240.2|4231.2|4239.8|4230.8|4240.2|4231.2|4239.8|4230.8|0
1651653060000|2022-05-04 08:31:00|4239.4|4230.4|4239.2|4230.2|4239.9|4230.9|4239.2|4230.2|0
1651653070000|2022-05-04 08:31:10|4239|4230|4239|4230|4239.2|4230.2|4238.8|4229.8|0
1651653080000|2022-05-04 08:31:20|4239.1|4230.1|4239.2|4230.2|4239.2|4230.2|4239|4230|0
1651653090000|2022-05-04 08:31:30|4239.1|4230.1|4238.8|4229.8|4239.2|4230.2|4238.5|4229.5|0
1651653100000|2022-05-04 08:31:40|4238.7|4229.7|4237.8|4228.8|4238.7|4229.7|4237.8|4228.8|0
1651653110000|2022-05-04 08:31:50|4237.9|4228.9|4238.4|4229.4|4238.4|4229.4|4237.9|4228.9|0
1651653120000|2022-05-04 08:32:00|4238.2|4229.2|4239.1|4230.1|4239.1|4230.1|4238.1|4229.1|0
1651653130000|2022-05-04 08:32:10|4238.9|4229.9|4238.9|4229.9|4239.1|4230.1|4238.9|4229.9|0
1651653140000|2022-05-04 08:32:20|4239.1|4230.1|4239.1|4230.1|4239.1|4230.1|4238.8|4229.8|0
1651653150000|2022-05-04 08:32:30|4239.3|4230.3|4239.1|4230.1|4240.1|4231.1|4239.1|4230.1|0
1651653160000|2022-05-04 08:32:40|4238.9|4229.9|4244|4235|4244|4235|4238.9|4229.9|0
1651653170000|2022-05-04 08:32:50|4243.7|4234.7|4244.1|4235.1|4244.1|4235.1|4243.7|4234.7|0
1651653180000|2022-05-04 08:33:00|4244.3|4235.3|4244.3|4235.3|4244.6|4235.6|4244|4235|0
1651653190000|2022-05-04 08:33:10|4244.1|4235.1|4243.9|4234.9|4244.1|4235.1|4243.3|4234.3|0
1651653200000|2022-05-04 08:33:20|4243.7|4234.7|4243.1|4234.1|4243.7|4234.7|4243|4234|0
1651653210000|2022-05-04 08:33:30|4242.8|4233.8|4242.7|4233.7|4243.2|4234.2|4242.7|4233.7|0
1651653220000|2022-05-04 08:33:40|4242.6|4233.6|4241.3|4232.3|4242.6|4233.6|4241.3|4232.3|0
1651653230000|2022-05-04 08:33:50|4241.2|4232.2|4241.1|4232.1|4241.3|4232.3|4240.8|4231.8|0
1651653240000|2022-05-04 08:34:00|4241.3|4232.3|4241.6|4232.6|4241.6|4232.6|4241.1|4232.1|0
1651653250000|2022-05-04 08:34:10|4241.5|4232.5|4241.9|4232.9|4241.9|4232.9|4241.5|4232.5|0
1651653260000|2022-05-04 08:34:20|4241.8|4232.8|4241.9|4232.9|4242.3|4233.3|4241.6|4232.6|0
1651653270000|2022-05-04 08:34:30|4242|4233|4242.2|4233.2|4242.4|4233.4|4241.9|4232.9|0
1651653280000|2022-05-04 08:34:40|4242|4233|4242.3|4233.3|4242.3|4233.3|4242|4233|0
1651653290000|2022-05-04 08:34:50|4242.4|4233.4|4243|4234|4243.3|4234.3|4242.3|4233.3|0
1651653300000|2022-05-04 08:35:00|4242.7|4233.7|4243|4234|4243|4234|4242.7|4233.7|0
1651653310000|2022-05-04 08:35:10|4242.9|4233.9|4242.7|4233.7|4243|4234|4242.7|4233.7|0
1651653320000|2022-05-04 08:35:20|4242.9|4233.9|4243|4234|4243|4234|4242.9|4233.9|0
1651653330000|2022-05-04 08:35:30|4242.7|4233.7|4242.3|4233.3|4242.9|4233.9|4242.3|4233.3|0
1651653340000|2022-05-04 08:35:40|4242.4|4233.4|4241.6|4232.6|4242.6|4233.6|4241.6|4232.6|0
1651653350000|2022-05-04 08:35:50|4241.8|4232.8|4242.3|4233.3|4242.4|4233.4|4241.8|4232.8|0
1651653360000|2022-05-04 08:36:00|4242.6|4233.6|4242.4|4233.4|4242.6|4233.6|4242.3|4233.3|0
1651653370000|2022-05-04 08:36:10|4242.3|4233.3|4241.9|4232.9|4243|4234|4241.9|4232.9|0
1651653380000|2022-05-04 08:36:20|4241.6|4232.6|4242|4233|4242|4233|4241.6|4232.6|0
1651653390000|2022-05-04 08:36:30|4241.9|4232.9|4241.6|4232.6|4241.9|4232.9|4241.5|4232.5|0
1651653400000|2022-05-04 08:36:40|4241.7|4232.7|4241.5|4232.5|4241.7|4232.7|4241.5|4232.5|0
1651653410000|2022-05-04 08:36:50|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4241.2|4232.2|0
1651653420000|2022-05-04 08:37:00|4241.5|4232.5|4241.5|4232.5|4241.6|4232.6|4241.3|4232.3|0
1651653430000|2022-05-04 08:37:10|4241.3|4232.3|4241.6|4232.6|4241.6|4232.6|4241.3|4232.3|0
1651653440000|2022-05-04 08:37:20|4241.7|4232.7|4241.7|4232.7|4241.9|4232.9|4241.6|4232.6|0
1651653450000|2022-05-04 08:37:30|4241.9|4232.9|4242.7|4233.7|4242.7|4233.7|4241.9|4232.9|0
1651653460000|2022-05-04 08:37:40|4242.6|4233.6|4242.7|4233.7|4242.7|4233.7|4242.5|4233.5|0
1651653480000|2022-05-04 08:38:00|4242.9|4233.9|4243.5|4234.5|4243.5|4234.5|4242.9|4233.9|0
1651653490000|2022-05-04 08:38:10|4243.3|4234.3|4243.6|4234.6|4243.7|4234.7|4243.3|4234.3|0
1651653500000|2022-05-04 08:38:20|4243.7|4234.7|4243.5|4234.5|4243.7|4234.7|4243.2|4234.2|0
1651653510000|2022-05-04 08:38:30|4243.6|4234.6|4243.6|4234.6|4243.9|4234.9|4243.6|4234.6|0
1651653520000|2022-05-04 08:38:40|4243.3|4234.3|4242.6|4233.6|4243.3|4234.3|4242.6|4233.6|0
1651653530000|2022-05-04 08:38:50|4242.3|4233.3|4241.9|4232.9|4242.3|4233.3|4241.6|4232.6|0
1651653540000|2022-05-04 08:39:00|4241.8|4232.8|4242.8|4233.8|4242.8|4233.8|4241.6|4232.6|0
1651653550000|2022-05-04 08:39:10|4242.6|4233.6|4242.6|4233.6|4242.8|4233.8|4242.5|4233.5|0
1651653560000|2022-05-04 08:39:20|4242.8|4233.8|4243.3|4234.3|4243.3|4234.3|4242.6|4233.6|0
1651653570000|2022-05-04 08:39:30|4243.2|4234.2|4243.2|4234.2|4243.2|4234.2|4243|4234|0
1651653580000|2022-05-04 08:39:40|4243|4234|4243.2|4234.2|4243.2|4234.2|4243|4234|0
1651653590000|2022-05-04 08:39:50|4243|4234|4243.2|4234.2|4243.2|4234.2|4242.9|4233.9|0
1651653600000|2022-05-04 08:40:00|4243.3|4234.3|4243.5|4234.5|4243.5|4234.5|4243.2|4234.2|0
1651653610000|2022-05-04 08:40:10|4243.3|4234.3|4243.5|4234.5|4243.5|4234.5|4243.3|4234.3|0
1651653620000|2022-05-04 08:40:20|4243.2|4234.2|4242.9|4233.9|4243.2|4234.2|4242.6|4233.6|0
1651653630000|2022-05-04 08:40:30|4243.2|4234.2|4242.9|4233.9|4243.2|4234.2|4242.8|4233.8|0
1651653640000|2022-05-04 08:40:40|4242.8|4233.8|4243.3|4234.3|4243.3|4234.3|4242.8|4233.8|0
1651653650000|2022-05-04 08:40:50|4243.2|4234.2|4243.5|4234.5|4243.9|4234.9|4243.2|4234.2|0
1651653660000|2022-05-04 08:41:00|4243.3|4234.3|4243.2|4234.2|4243.3|4234.3|4242.9|4233.9|0
1651653670000|2022-05-04 08:41:10|4247.7|4238.7|4247.4|4238.4|4247.7|4238.7|4247.4|4238.4|0
1651653680000|2022-05-04 08:41:20|4247.2|4238.2|4246.9|4237.9|4247.2|4238.2|4246.9|4237.9|0
1651653690000|2022-05-04 08:41:30|4247.1|4238.1|4246.9|4237.9|4247.1|4238.1|4246.8|4237.8|0
1651653700000|2022-05-04 08:41:40|4247.2|4238.2|4246.9|4237.9|4247.2|4238.2|4246.9|4237.9|0
1651653710000|2022-05-04 08:41:50|4247.1|4238.1|4246.9|4237.9|4247.7|4238.7|4246.9|4237.9|0
1651653720000|2022-05-04 08:42:00|4247.1|4238.1|4246.7|4237.7|4247.1|4238.1|4246.7|4237.7|0
1651653730000|2022-05-04 08:42:10|4246.5|4237.5|4246.7|4237.7|4246.7|4237.7|4246.2|4237.2|0
1651653740000|2022-05-04 08:42:20|4246.4|4237.4|4246.4|4237.4|4246.4|4237.4|4246.4|4237.4|0
1651653750000|2022-05-04 08:42:30|4246.7|4237.7|4246.9|4237.9|4246.9|4237.9|4246.4|4237.4|0
1651653760000|2022-05-04 08:42:40|4246.7|4237.7|4246.8|4237.8|4246.9|4237.9|4246.7|4237.7|0
1651653770000|2022-05-04 08:42:50|4246.9|4237.9|4246.9|4237.9|4247.4|4238.4|4246.9|4237.9|0
1651653780000|2022-05-04 08:43:00|4246.7|4237.7|4246.7|4237.7|4246.8|4237.8|4246.5|4237.5|0
1651653790000|2022-05-04 08:43:10|4246.8|4237.8|4246.7|4237.7|4246.8|4237.8|4246.7|4237.7|0
1651653800000|2022-05-04 08:43:20|4246.4|4237.4|4246.4|4237.4|4246.4|4237.4|4246.4|4237.4|0
1651653810000|2022-05-04 08:43:30|4246.2|4237.2|4246|4237|4246.2|4237.2|4246|4237|0
1651653820000|2022-05-04 08:43:40|4245.8|4236.8|4246.5|4237.5|4246.5|4237.5|4245.8|4236.8|0
1651653830000|2022-05-04 08:43:50|4246.2|4237.2|4246.2|4237.2|4246.2|4237.2|4246.1|4237.1|0
1651653840000|2022-05-04 08:44:00|4246.5|4237.5|4246.9|4237.9|4246.9|4237.9|4246.5|4237.5|0
1651653850000|2022-05-04 08:44:10|4246.8|4237.8|4246.8|4237.8|4246.9|4237.9|4246.8|4237.8|0
1651653860000|2022-05-04 08:44:20|4247.1|4238.1|4246.8|4237.8|4247.1|4238.1|4246.8|4237.8|0
1651653870000|2022-05-04 08:44:30|4246.7|4237.7|4246.7|4237.7|4246.8|4237.8|4246.7|4237.7|0
1651653880000|2022-05-04 08:44:40|4246.8|4237.8|4246.9|4237.9|4246.9|4237.9|4246.7|4237.7|0
1651653890000|2022-05-04 08:44:50|4247.5|4238.5|4247.9|4238.9|4248.2|4239.2|4247.5|4238.5|0
1651653900000|2022-05-04 08:45:00|4247.7|4238.7|4247.2|4238.2|4247.7|4238.7|4246.9|4237.9|0
1651653910000|2022-05-04 08:45:10|4247.4|4238.4|4247.2|4238.2|4247.4|4238.4|4246.9|4237.9|0
1651653920000|2022-05-04 08:45:20|4247.4|4238.4|4247.4|4238.4|4247.5|4238.5|4247.2|4238.2|0
1651653930000|2022-05-04 08:45:30|4247.5|4238.5|4246.9|4237.9|4247.5|4238.5|4246.7|4237.7|0
1651653940000|2022-05-04 08:45:40|4246.8|4237.8|4246.9|4237.9|4247.2|4238.2|4246.8|4237.8|0
1651653950000|2022-05-04 08:45:50|4246.7|4237.7|4247.4|4238.4|4247.4|4238.4|4246.5|4237.5|0
1651653960000|2022-05-04 08:46:00|4247.2|4238.2|4247.2|4238.2|4247.2|4238.2|4246.9|4237.9|0
1651653970000|2022-05-04 08:46:10|4247.4|4238.4|4247.7|4238.7|4247.7|4238.7|4247.4|4238.4|0
1651653980000|2022-05-04 08:46:20|4247.5|4238.5|4247.9|4238.9|4247.9|4238.9|4247.5|4238.5|0
1651653990000|2022-05-04 08:46:30|4248.2|4239.2|4247.9|4238.9|4248.2|4239.2|4247.9|4238.9|0
1651654000000|2022-05-04 08:46:40|4248.1|4239.1|4247.9|4238.9|4248.2|4239.2|4247.9|4238.9|0
1651654010000|2022-05-04 08:46:50|4247.7|4238.7|4248.2|4239.2|4248.2|4239.2|4247.7|4238.7|0
1651654020000|2022-05-04 08:47:00|4248.1|4239.1|4248.2|4239.2|4248.2|4239.2|4248.1|4239.1|0
1651654030000|2022-05-04 08:47:10|4248.5|4239.5|4248.2|4239.2|4248.5|4239.5|4248.2|4239.2|0
1651654040000|2022-05-04 08:47:20|4248.8|4239.8|4249.7|4240.7|4249.7|4240.7|4248.8|4239.8|0
1651654050000|2022-05-04 08:47:30|4249.9|4240.9|4249.7|4240.7|4249.9|4240.9|4249.7|4240.7|0
1651654060000|2022-05-04 08:47:40|4249.5|4240.5|4249.2|4240.2|4249.5|4240.5|4248.9|4239.9|0
1651654070000|2022-05-04 08:47:50|4249.5|4240.5|4249.7|4240.7|4249.7|4240.7|4249.3|4240.3|0
1651654080000|2022-05-04 08:48:00|4250.3|4241.3|4249.9|4240.9|4250.5|4241.5|4249.8|4240.8|0
1651654090000|2022-05-04 08:48:10|4249.8|4240.8|4249.6|4240.6|4249.8|4240.8|4249.3|4240.3|0
1651654100000|2022-05-04 08:48:20|4249.8|4240.8|4249.6|4240.6|4249.9|4240.9|4249.6|4240.6|0
1651654110000|2022-05-04 08:48:30|4249.5|4240.5|4249.6|4240.6|4249.9|4240.9|4249.5|4240.5|0
1651654120000|2022-05-04 08:48:40|4249.8|4240.8|4249.9|4240.9|4249.9|4240.9|4249.6|4240.6|0
1651654130000|2022-05-04 08:48:50|4249.6|4240.6|4249.2|4240.2|4249.8|4240.8|4249.2|4240.2|0
1651654140000|2022-05-04 08:49:00|4249|4240|4248.9|4239.9|4249|4240|4248.9|4239.9|0
1651654150000|2022-05-04 08:49:10|4249.2|4240.2|4249.2|4240.2|4249.2|4240.2|4249.2|4240.2|0
1651654160000|2022-05-04 08:49:20|4249|4240|4249.9|4240.9|4250.2|4241.2|4249|4240|0
1651654170000|2022-05-04 08:49:30|4250|4241|4249.5|4240.5|4250.2|4241.2|4249.5|4240.5|0
1651654180000|2022-05-04 08:49:40|4249.6|4240.6|4249.6|4240.6|4249.7|4240.7|4249.2|4240.2|0
1651654190000|2022-05-04 08:49:50|4249.5|4240.5|4249.2|4240.2|4249.5|4240.5|4249.2|4240.2|0
1651654200000|2022-05-04 08:50:00|4249.3|4240.3|4249.5|4240.5|4249.5|4240.5|4249.2|4240.2|0
1651654210000|2022-05-04 08:50:10|4249.6|4240.6|4249.8|4240.8|4249.9|4240.9|4249.6|4240.6|0
1651654220000|2022-05-04 08:50:20|4250|4241|4250.2|4241.2|4250.2|4241.2|4250|4241|0
1651654230000|2022-05-04 08:50:30|4250|4241|4249.8|4240.8|4250.2|4241.2|4249.6|4240.6|0
1651654240000|2022-05-04 08:50:40|4249.7|4240.7|4249.9|4240.9|4250|4241|4249.5|4240.5|0
1651654250000|2022-05-04 08:50:50|4249.7|4240.7|4249.7|4240.7|4250|4241|4249.6|4240.6|0
1651654260000|2022-05-04 08:51:00|4249.6|4240.6|4248.8|4239.8|4249.6|4240.6|4248.8|4239.8|0
1651654270000|2022-05-04 08:51:10|4249.1|4240.1|4249.3|4240.3|4249.3|4240.3|4249.1|4240.1|0
1651654280000|2022-05-04 08:51:20|4249.2|4240.2|4249.3|4240.3|4249.3|4240.3|4249.1|4240.1|0
1651654290000|2022-05-04 08:51:30|4249.5|4240.5|4249.5|4240.5|4249.8|4240.8|4249.1|4240.1|0
1651654300000|2022-05-04 08:51:40|4249.6|4240.6|4249.2|4240.2|4249.7|4240.7|4249.1|4240.1|0
1651654310000|2022-05-04 08:51:50|4249.1|4240.1|4249.5|4240.5|4249.8|4240.8|4249.1|4240.1|0
1651654320000|2022-05-04 08:52:00|4249.9|4240.9|4249.9|4240.9|4250|4241|4249.6|4240.6|0
1651654330000|2022-05-04 08:52:10|4249.8|4240.8|4249.6|4240.6|4249.9|4240.9|4249.5|4240.5|0
1651654350000|2022-05-04 08:52:30|4249.7|4240.7|4249.6|4240.6|4249.7|4240.7|4249.6|4240.6|0
1651654360000|2022-05-04 08:52:40|4249.3|4240.3|4249.6|4240.6|4249.6|4240.6|4249.3|4240.3|0
1651654370000|2022-05-04 08:52:50|4249.7|4240.7|4249.6|4240.6|4249.9|4240.9|4249.6|4240.6|0
1651654380000|2022-05-04 08:53:00|4249.3|4240.3|4248.9|4239.9|4249.5|4240.5|4248.6|4239.6|0
1651654390000|2022-05-04 08:53:10|4248.8|4239.8|4248.2|4239.2|4248.8|4239.8|4248.2|4239.2|0
1651654400000|2022-05-04 08:53:20|4248.1|4239.1|4248.3|4239.3|4248.3|4239.3|4247.8|4238.8|0
1651654410000|2022-05-04 08:53:30|4248.1|4239.1|4248.3|4239.3|4248.3|4239.3|4248.1|4239.1|0
1651654420000|2022-05-04 08:53:40|4248.2|4239.2|4247.9|4238.9|4248.3|4239.3|4247.4|4238.4|0
1651654430000|2022-05-04 08:53:50|4247.6|4238.6|4248.6|4239.6|4248.6|4239.6|4247.6|4238.6|0
1651654440000|2022-05-04 08:54:00|4248.5|4239.5|4248|4239|4248.5|4239.5|4248|4239|0
1651654450000|2022-05-04 08:54:10|4248.2|4239.2|4249.2|4240.2|4249.2|4240.2|4248.2|4239.2|0
1651654460000|2022-05-04 08:54:20|4249.3|4240.3|4249.2|4240.2|4249.3|4240.3|4249.2|4240.2|0
1651654470000|2022-05-04 08:54:30|4249.3|4240.3|4248.9|4239.9|4249.3|4240.3|4248.9|4239.9|0
1651654480000|2022-05-04 08:54:40|4249|4240|4248.3|4239.3|4249|4240|4248.2|4239.2|0
1651654490000|2022-05-04 08:54:50|4248.5|4239.5|4248.6|4239.6|4248.9|4239.9|4248.5|4239.5|0
1651654500000|2022-05-04 08:55:00|4248.8|4239.8|4248.6|4239.6|4248.9|4239.9|4248.6|4239.6|0
1651654510000|2022-05-04 08:55:10|4248.3|4239.3|4248.6|4239.6|4248.6|4239.6|4248.3|4239.3|0
1651654520000|2022-05-04 08:55:20|4248.8|4239.8|4249.3|4240.3|4249.3|4240.3|4248.6|4239.6|0
1651654530000|2022-05-04 08:55:30|4249.1|4240.1|4249.3|4240.3|4249.3|4240.3|4249.1|4240.1|0
1651654540000|2022-05-04 08:55:40|4249.2|4240.2|4248.9|4239.9|4249.2|4240.2|4248.8|4239.8|0
1651654550000|2022-05-04 08:55:50|4248.8|4239.8|4248.8|4239.8|4248.9|4239.9|4248.6|4239.6|0
1651654560000|2022-05-04 08:56:00|4249.1|4240.1|4249.1|4240.1|4249.1|4240.1|4249.1|4240.1|0
1651654570000|2022-05-04 08:56:10|4248.9|4239.9|4248.8|4239.8|4248.9|4239.9|4248.8|4239.8|0
1651654580000|2022-05-04 08:56:20|4249.1|4240.1|4248.9|4239.9|4249.1|4240.1|4248.9|4239.9|0
1651654590000|2022-05-04 08:56:30|4249.3|4240.3|4249.6|4240.6|4249.6|4240.6|4249.1|4240.1|0
1651654600000|2022-05-04 08:56:40|4249.9|4240.9|4250|4241|4250|4241|4249.6|4240.6|0
1651654610000|2022-05-04 08:56:50|4249.9|4240.9|4249.8|4240.8|4249.9|4240.9|4249.8|4240.8|0
1651654620000|2022-05-04 08:57:00|4250|4241|4250.3|4241.3|4250.3|4241.3|4250|4241|0
1651654630000|2022-05-04 08:57:10|4250.4|4241.4|4250|4241|4250.4|4241.4|4250|4241|0
1651654640000|2022-05-04 08:57:20|4245.5|4236.5|4244.7|4235.7|4245.5|4236.5|4244.6|4235.6|0
1651654650000|2022-05-04 08:57:30|4244.6|4235.6|4244.9|4235.9|4244.9|4235.9|4244.6|4235.6|0
1651654660000|2022-05-04 08:57:40|4245.4|4236.4|4245.4|4236.4|4245.5|4236.5|4245.3|4236.3|0
1651654670000|2022-05-04 08:57:50|4245.7|4236.7|4245.7|4236.7|4245.7|4236.7|4245.7|4236.7|0
1651654680000|2022-05-04 08:58:00|4245.4|4236.4|4245.6|4236.6|4245.8|4236.8|4245.4|4236.4|0
1651654690000|2022-05-04 08:58:10|4245.5|4236.5|4245.4|4236.4|4245.5|4236.5|4245.4|4236.4|0
1651654700000|2022-05-04 08:58:20|4245.3|4236.3|4244.9|4235.9|4245.4|4236.4|4244.7|4235.7|0
1651654710000|2022-05-04 08:58:30|4245|4236|4244.6|4235.6|4245|4236|4244.4|4235.4|0
1651654720000|2022-05-04 08:58:40|4244.5|4235.5|4244.4|4235.4|4244.6|4235.6|4244.4|4235.4|0
1651654730000|2022-05-04 08:58:50|4244.6|4235.6|4244.1|4235.1|4244.6|4235.6|4244.1|4235.1|0
1651654740000|2022-05-04 08:59:00|4243.9|4234.9|4244|4235|4244.1|4235.1|4243.9|4234.9|0
1651654750000|2022-05-04 08:59:10|4243.9|4234.9|4244|4235|4244.1|4235.1|4243.9|4234.9|0
1651654760000|2022-05-04 08:59:20|4244.1|4235.1|4243.9|4234.9|4244.1|4235.1|4243.9|4234.9|0
1651654770000|2022-05-04 08:59:30|4243.7|4234.7|4243.2|4234.2|4243.7|4234.7|4243|4234|0
1651654780000|2022-05-04 08:59:40|4243.3|4234.3|4243.4|4234.4|4243.4|4234.4|4243.2|4234.2|0
1651654790000|2022-05-04 08:59:50|4243.6|4234.6|4243.7|4234.7|4243.7|4234.7|4243.6|4234.6|0
1651654800000|2022-05-04 09:00:00|4243.4|4234.4|4243.4|4234.4|4243.6|4234.6|4243.1|4234.1|0
1651654820000|2022-05-04 09:00:20|4243.7|4234.7|4243.4|4234.4|4243.8|4234.8|4243.4|4234.4|0
1651654830000|2022-05-04 09:00:30|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651654840000|2022-05-04 09:00:40|4243.4|4234.4|4243|4234|4243.4|4234.4|4243|4234|0
1651654850000|2022-05-04 09:00:50|4243.2|4234.2|4243|4234|4243.2|4234.2|4242.7|4233.7|0
1651654870000|2022-05-04 09:01:10|4242.5|4233.5|4242.2|4233.2|4242.5|4233.5|4242.2|4233.2|0
1651654880000|2022-05-04 09:01:20|4242.5|4233.5|4242.5|4233.5|4242.5|4233.5|4242.2|4233.2|0
1651654890000|2022-05-04 09:01:30|4245.7|4236.7|4246|4237|4246|4237|4245.7|4236.7|0
1651654900000|2022-05-04 09:01:40|4246.1|4237.1|4246.1|4237.1|4246.1|4237.1|4246|4237|0
1651654910000|2022-05-04 09:01:50|4246|4237|4246.2|4237.2|4246.2|4237.2|4246|4237|0
1651654920000|2022-05-04 09:02:00|4246.1|4237.1|4246.1|4237.1|4246.1|4237.1|4245.7|4236.7|0
1651654930000|2022-05-04 09:02:10|4246.4|4237.4|4246.7|4237.7|4246.8|4237.8|4246.4|4237.4|0
1651654940000|2022-05-04 09:02:20|4246.5|4237.5|4246.2|4237.2|4246.6|4237.6|4246.2|4237.2|0
1651654950000|2022-05-04 09:02:30|4245.7|4236.7|4245|4236|4246.2|4237.2|4244|4235|0
1651654960000|2022-05-04 09:02:40|4244.7|4235.7|4243.3|4234.3|4244.8|4235.8|4243|4234|0
1651654970000|2022-05-04 09:02:50|4243.4|4234.4|4243.3|4234.3|4243.8|4234.8|4243.1|4234.1|0
1651654980000|2022-05-04 09:03:00|4243.4|4234.4|4243.8|4234.8|4244|4235|4243.1|4234.1|0
1651654990000|2022-05-04 09:03:10|4243.3|4234.3|4242.6|4233.6|4243.6|4234.6|4242.6|4233.6|0
1651655000000|2022-05-04 09:03:20|4242.9|4233.9|4242.4|4233.4|4242.9|4233.9|4242.4|4233.4|0
1651655010000|2022-05-04 09:03:30|4242.6|4233.6|4242.7|4233.7|4242.9|4233.9|4242.4|4233.4|0
1651655020000|2022-05-04 09:03:40|4242.9|4233.9|4242.9|4233.9|4242.9|4233.9|4242.6|4233.6|0
1651655030000|2022-05-04 09:03:50|4242.6|4233.6|4242.9|4233.9|4243.1|4234.1|4242.6|4233.6|0
1651655040000|2022-05-04 09:04:00|4242.7|4233.7|4242.9|4233.9|4243.1|4234.1|4242.6|4233.6|0
1651655050000|2022-05-04 09:04:10|4242.6|4233.6|4241.9|4232.9|4242.6|4233.6|4241.9|4232.9|0
1651655060000|2022-05-04 09:04:20|4241.6|4232.6|4241.6|4232.6|4241.9|4232.9|4241.6|4232.6|0
1651655070000|2022-05-04 09:04:30|4241.5|4232.5|4240.6|4231.6|4241.5|4232.5|4240.6|4231.6|0
1651655080000|2022-05-04 09:04:40|4240.5|4231.5|4240.6|4231.6|4240.9|4231.9|4240.2|4231.2|0
1651655090000|2022-05-04 09:04:50|4240.8|4231.8|4241.2|4232.2|4241.2|4232.2|4240.8|4231.8|0
1651655100000|2022-05-04 09:05:00|4240.6|4231.6|4240|4231|4240.9|4231.9|4240|4231|0
1651655110000|2022-05-04 09:05:10|4240.2|4231.2|4240.5|4231.5|4240.5|4231.5|4240.2|4231.2|0
1651655120000|2022-05-04 09:05:20|4240.2|4231.2|4240.5|4231.5|4240.7|4231.7|4240.2|4231.2|0
1651655130000|2022-05-04 09:05:30|4240.3|4231.3|4241.5|4232.5|4241.5|4232.5|4240.3|4231.3|0
1651655140000|2022-05-04 09:05:40|4241.6|4232.6|4242.2|4233.2|4242.9|4233.9|4241.5|4232.5|0
1651655150000|2022-05-04 09:05:50|4242.3|4233.3|4241.9|4232.9|4242.3|4233.3|4241.7|4232.7|0
1651655160000|2022-05-04 09:06:00|4242|4233|4242|4233|4242.3|4233.3|4242|4233|0
1651655170000|2022-05-04 09:06:10|4241.9|4232.9|4241.9|4232.9|4242.2|4233.2|4241.9|4232.9|0
1651655180000|2022-05-04 09:06:20|4242|4233|4242.6|4233.6|4242.6|4233.6|4241.9|4232.9|0
1651655190000|2022-05-04 09:06:30|4242.3|4233.3|4242.3|4233.3|4242.6|4233.6|4242.3|4233.3|0
1651655200000|2022-05-04 09:06:40|4242.2|4233.2|4241.9|4232.9|4242.2|4233.2|4241.9|4232.9|0
1651655210000|2022-05-04 09:06:50|4242|4233|4242.2|4233.2|4242.7|4233.7|4242|4233|0
1651655220000|2022-05-04 09:07:00|4242.3|4233.3|4241.7|4232.7|4242.4|4233.4|4241.7|4232.7|0
1651655230000|2022-05-04 09:07:10|4241.5|4232.5|4241|4232|4241.5|4232.5|4240.6|4231.6|0
1651655240000|2022-05-04 09:07:20|4240.7|4231.7|4240.5|4231.5|4241.1|4232.1|4240.3|4231.3|0
1651655250000|2022-05-04 09:07:30|4240.3|4231.3|4240.3|4231.3|4240.5|4231.5|4240.3|4231.3|0
1651655260000|2022-05-04 09:07:40|4240.5|4231.5|4240.7|4231.7|4240.7|4231.7|4240.3|4231.3|0
1651655270000|2022-05-04 09:07:50|4240.9|4231.9|4240.9|4231.9|4240.9|4231.9|4240.9|4231.9|0
1651655280000|2022-05-04 09:08:00|4241.1|4232.1|4241.4|4232.4|4241.5|4232.5|4241.1|4232.1|0
1651655290000|2022-05-04 09:08:10|4241.2|4232.2|4240.3|4231.3|4241.2|4232.2|4239.9|4230.9|0
1651655300000|2022-05-04 09:08:20|4240.2|4231.2|4240.5|4231.5|4240.5|4231.5|4239.9|4230.9|0
1651655310000|2022-05-04 09:08:30|4240.6|4231.6|4240.6|4231.6|4240.8|4231.8|4240.5|4231.5|0
1651655320000|2022-05-04 09:08:40|4240.9|4231.9|4241.4|4232.4|4241.6|4232.6|4240.9|4231.9|0
1651655330000|2022-05-04 09:08:50|4241.5|4232.5|4241.5|4232.5|4241.6|4232.6|4241.4|4232.4|0
1651655340000|2022-05-04 09:09:00|4241.4|4232.4|4241.6|4232.6|4242|4233|4241.4|4232.4|0
1651655350000|2022-05-04 09:09:10|4241.8|4232.8|4241.8|4232.8|4241.9|4232.9|4241.6|4232.6|0
1651655360000|2022-05-04 09:09:20|4241.6|4232.6|4241.1|4232.1|4241.6|4232.6|4240.9|4231.9|0
1651655370000|2022-05-04 09:09:30|4240.9|4231.9|4241.1|4232.1|4241.2|4232.2|4240.9|4231.9|0
1651655380000|2022-05-04 09:09:40|4241.2|4232.2|4241.1|4232.1|4241.2|4232.2|4240.9|4231.9|0
1651655390000|2022-05-04 09:09:50|4240.9|4231.9|4240.9|4231.9|4240.9|4231.9|4240.8|4231.8|0
1651655400000|2022-05-04 09:10:00|4241.1|4232.1|4240.8|4231.8|4241.1|4232.1|4240.6|4231.6|0
1651655410000|2022-05-04 09:10:10|4240.5|4231.5|4240.5|4231.5|4240.5|4231.5|4240.4|4231.4|0
1651655420000|2022-05-04 09:10:20|4240.4|4231.4|4240.5|4231.5|4240.8|4231.8|4240.2|4231.2|0
1651655430000|2022-05-04 09:10:30|4240.4|4231.4|4240.2|4231.2|4240.5|4231.5|4240.2|4231.2|0
1651655440000|2022-05-04 09:10:40|4240.4|4231.4|4240.1|4231.1|4240.5|4231.5|4240.1|4231.1|0
1651655450000|2022-05-04 09:10:50|4239.9|4230.9|4240.1|4231.1|4240.1|4231.1|4239.8|4230.8|0
1651655460000|2022-05-04 09:11:00|4239.8|4230.8|4240.8|4231.8|4240.8|4231.8|4239.8|4230.8|0
1651655470000|2022-05-04 09:11:10|4240.9|4231.9|4240.8|4231.8|4241.2|4232.2|4240.5|4231.5|0
1651655480000|2022-05-04 09:11:20|4240.6|4231.6|4240.2|4231.2|4240.6|4231.6|4240.2|4231.2|0
1651655490000|2022-05-04 09:11:30|4240.1|4231.1|4240.1|4231.1|4240.4|4231.4|4240.1|4231.1|0
1651655500000|2022-05-04 09:11:40|4240.2|4231.2|4240.8|4231.8|4240.9|4231.9|4240.2|4231.2|0
1651655510000|2022-05-04 09:11:50|4240.6|4231.6|4241.3|4232.3|4241.3|4232.3|4240.6|4231.6|0
1651655520000|2022-05-04 09:12:00|4241.5|4232.5|4241.9|4232.9|4241.9|4232.9|4241.3|4232.3|0
1651655530000|2022-05-04 09:12:10|4242.1|4233.1|4241.9|4232.9|4242.4|4233.4|4241.9|4232.9|0
1651655540000|2022-05-04 09:12:20|4242|4233|4242.5|4233.5|4242.9|4233.9|4242|4233|0
1651655550000|2022-05-04 09:12:30|4242.6|4233.6|4242.8|4233.8|4242.8|4233.8|4242.1|4233.1|0
1651655560000|2022-05-04 09:12:40|4242.6|4233.6|4243|4234|4243|4234|4242.5|4233.5|0
1651655570000|2022-05-04 09:12:50|4243.2|4234.2|4242.8|4233.8|4243.5|4234.5|4242.8|4233.8|0
1651655580000|2022-05-04 09:13:00|4242.5|4233.5|4242.7|4233.7|4242.8|4233.8|4242.3|4233.3|0
1651655590000|2022-05-04 09:13:10|4242.6|4233.6|4242.9|4233.9|4243|4234|4242.6|4233.6|0
1651655600000|2022-05-04 09:13:20|4243|4234|4242.8|4233.8|4243|4234|4242.8|4233.8|0
1651655610000|2022-05-04 09:13:30|4242.6|4233.6|4242.8|4233.8|4242.8|4233.8|4242.6|4233.6|0
1651655620000|2022-05-04 09:13:40|4242.5|4233.5|4242|4233|4242.5|4233.5|4241.9|4232.9|0
1651655630000|2022-05-04 09:13:50|4242.2|4233.2|4242.5|4233.5|4242.5|4233.5|4242.2|4233.2|0
1651655640000|2022-05-04 09:14:00|4242.8|4233.8|4243|4234|4243|4234|4242.8|4233.8|0
1651655650000|2022-05-04 09:14:10|4242.8|4233.8|4242.9|4233.9|4242.9|4233.9|4242.6|4233.6|0
1651655660000|2022-05-04 09:14:20|4243|4234|4243|4234|4243|4234|4242.9|4233.9|0
1651655670000|2022-05-04 09:14:30|4243.2|4234.2|4243.7|4234.7|4243.7|4234.7|4243.2|4234.2|0
1651655680000|2022-05-04 09:14:40|4243.6|4234.6|4243.7|4234.7|4243.7|4234.7|4243.3|4234.3|0
1651655690000|2022-05-04 09:14:50|4244|4235|4244|4235|4244|4235|4244|4235|0
1651655700000|2022-05-04 09:15:00|4244.1|4235.1|4243.3|4219.3|4244.1|4235.1|4243.3|4219.3|0
1651655710000|2022-05-04 09:15:10|4241.3|4218.3|4223.3|4210.3|4241.3|4218.3|4223.3|4209.3|10
1651655720000|2022-05-04 09:15:20|4226.3|4209.3|4224.3|4214.3|4226.3|4214.3|4224.3|4209.3|32
1651655730000|2022-05-04 09:15:30|4223.3||4223.3||4223.3||4223.3||0
1651655740000|2022-05-04 09:15:40|4221.3|4213.3|4224.3|4214.3|4224.3|4217.3|4221.3|4213.3|8
1651655750000|2022-05-04 09:15:50|4229.3|4213.3|4229.3|4214.3|4229.3|4214.3|4229.3|4213.3|2
1651655760000|2022-05-04 09:16:00|4225.3|4213.3|4229.3|4213.3|4229.3|4213.3|4223.3|4213.3|3
1651655770000|2022-05-04 09:16:10||4214.3||4214.3||4214.3||4213.3|0
1651655780000|2022-05-04 09:16:20|4228.3|4220.3|4228.3|4215.3|4228.3|4220.3|4225.3|4215.3|3
1651655790000|2022-05-04 09:16:30||4216.3||4217.3||4217.3||4216.3|0
1651655800000|2022-05-04 09:16:40|4229.3||4229.3||4229.3||4229.3||0
1651655830000|2022-05-04 09:17:10|4231.3|4218.3|4232.3|4221.3|4232.3|4221.3|4231.3|4218.3|1
1651655840000|2022-05-04 09:17:20|4233.3|4220.3|4236.3|4221.3|4236.3|4222.3|4233.3|4220.3|0
1651655850000|2022-05-04 09:17:30|4235.3|4220.3|4234.3|4220.3|4235.3|4221.3|4233.3|4220.3|0
1651655860000|2022-05-04 09:17:40|4233.3|4219.3|4233.3|4219.3|4233.3|4219.3|4233.3|4219.3|0
1651655870000|2022-05-04 09:17:50||4220.3||4220.3||4221.3||4220.3|0
1651655880000|2022-05-04 09:18:00||4219.3||4219.3||4219.3||4219.3|0
1651655890000|2022-05-04 09:18:10|4232.3|4220.3|4235.3|4221.3|4235.3|4221.3|4231.3|4220.3|0
1651655900000|2022-05-04 09:18:20|4234.3|4220.3|4234.3|4221.3|4234.3|4221.3|4233.3|4220.3|0
1651655910000|2022-05-04 09:18:30||4222.3||4222.3||4222.3||4221.3|0
1651655920000|2022-05-04 09:18:40|4233.3|4221.3|4233.3|4220.3|4234.3|4221.3|4233.3|4220.3|0
1651655990000|2022-05-04 09:19:50|4232.3||4232.3||4232.3||4232.3||0
1651656000000|2022-05-04 09:20:00|4233.3||4233.3||4233.3||4233.3||0
1651656010000|2022-05-04 09:20:10||4217.3||4217.3||4217.3||4217.3|1
1651656020000|2022-05-04 09:20:20|4232.3|4222.3|4228.3|4217.3|4232.3|4222.3|4228.3|4217.3|1
1651656030000|2022-05-04 09:20:30|4227.3||4226.3||4228.3||4226.3||6
1651656040000|2022-05-04 09:20:40|4225.3|4215.3|4226.3|4214.3|4226.3|4215.3|4225.3|4214.3|1
1651656060000|2022-05-04 09:21:00|4225.3||4225.3||4226.3||4224.3||0
1651656090000|2022-05-04 09:21:30|4226.3|4215.3|4226.3|4215.3|4226.3|4215.3|4226.3|4214.3|0
1651656100000|2022-05-04 09:21:40|4228.3|4214.3|4227.3|4215.3|4229.3|4215.3|4222.3|4214.3|1
1651656110000|2022-05-04 09:21:50|4228.3||4228.3||4229.3||4228.3||0
1651656120000|2022-05-04 09:22:00|4229.3|4216.3|4229.3|4216.3|4229.3|4216.3|4227.3|4216.3|0
1651656130000|2022-05-04 09:22:10|4228.3|4215.3|4228.3|4215.3|4228.3|4215.3|4227.3|4215.3|0
1651656160000|2022-05-04 09:22:40|4229.3||4229.3||4229.3||4229.3||0
1651656190000|2022-05-04 09:23:10||4216.3||4217.3||4217.3||4216.3|0
1651656230000|2022-05-04 09:23:50||4216.3||4216.3||4217.3||4216.3|0
1651656240000|2022-05-04 09:24:00||4217.3||4217.3||4217.3||4216.3|0
1651656250000|2022-05-04 09:24:10|4230.3|4218.3|4230.3|4218.3|4230.3|4218.3|4230.3|4217.3|1
1651656260000|2022-05-04 09:24:20|4231.3|4217.3|4231.3|4218.3|4231.3|4219.3|4231.3|4217.3|0
1651656270000|2022-05-04 09:24:30|4230.3|4219.3|4229.3|4217.3|4230.3|4219.3|4229.3|4217.3|0
1651656280000|2022-05-04 09:24:40|4230.3|4218.3|4231.3|4219.3|4231.3|4219.3|4230.3|4218.3|0
1651656330000|2022-05-04 09:25:30|4233.3|4220.3|4234.3|4221.3|4234.3|4221.3|4233.3|4220.3|0
1651656340000|2022-05-04 09:25:40||4225.3||4225.3||4225.3||4225.3|0
1651656360000|2022-05-04 09:26:00|4233.3||4233.3||4233.3||4233.3||2
1651656370000|2022-05-04 09:26:10||4226.3||4226.3||4226.3||4226.3|0
1651656380000|2022-05-04 09:26:20|4235.3||4235.3||4235.3||4235.3||1
1651656390000|2022-05-04 09:26:30|4236.3||4236.3||4236.3||4236.3||1
1651656400000|2022-05-04 09:26:40|4235.3||4235.3||4235.3||4235.3||0
1651656460000|2022-05-04 09:27:40|4234.3|4225.3|4235.3|4225.3|4235.3|4225.3|4234.3|4225.3|9
1651656480000|2022-05-04 09:28:00||4226.3||4225.3||4226.3||4225.3|4
1651656510000|2022-05-04 09:28:30|4234.3|4226.3|4233.3|4223.3|4234.3|4226.3|4233.3|4223.3|1
1651656530000|2022-05-04 09:28:50||4224.3||4224.3||4224.3||4224.3|0
1651656540000|2022-05-04 09:29:00|4234.3|4225.3|4235.3|4226.3|4235.3|4226.3|4234.3|4225.3|1
1651656560000|2022-05-04 09:29:20|4233.3||4235.3||4235.3||4233.3||1
1651656570000|2022-05-04 09:29:30|4234.3|4225.3|4234.3|4225.3|4234.3|4225.3|4234.3|4225.3|1
1651656580000|2022-05-04 09:29:40||4226.3||4226.3||4226.3||4226.3|0
1651656590000|2022-05-04 09:29:50||4225.3||4226.3||4226.3||4225.3|0
1651656600000|2022-05-04 09:30:00|4236.3|4225.3|4236.3|4227.3|4236.3|4227.3|4236.3|4225.3|1
1651656610000|2022-05-04 09:30:10|4235.3||4235.3||4235.3||4235.3||0
1651656620000|2022-05-04 09:30:20|4237.3||4236.3||4237.3||4236.3||3
1651656640000|2022-05-04 09:30:40|4237.3||4236.3||4237.3||4236.3||0
1651656670000|2022-05-04 09:31:10|4237.3|4228.3|4236.3|4228.3|4237.3|4228.3|4236.3|4228.3|0
1651656740000|2022-05-04 09:32:20|4235.3|4227.3|4235.3|4227.3|4235.3|4227.3|4235.3|4227.3|2
1651656760000|2022-05-04 09:32:40||4226.3||4226.3||4226.3||4226.3|0
1651656770000|2022-05-04 09:32:50|4234.3||4234.3||4234.3||4234.3||0
1651656800000|2022-05-04 09:33:20|4235.3|4225.3|4232.3|4225.3|4235.3|4225.3|4232.3|4225.3|3
1651656810000|2022-05-04 09:33:30|4233.3|4226.3|4234.3|4226.3|4234.3|4226.3|4233.3|4226.3|2
1651656820000|2022-05-04 09:33:40||4227.3||4226.3||4227.3||4226.3|0
1651656830000|2022-05-04 09:33:50|||||||||1
1651656840000|2022-05-04 09:34:00|4235.3|4227.3|4235.3|4227.3|4236.3|4227.3|4235.3|4227.3|0
1651656850000|2022-05-04 09:34:10||4226.3||4227.3||4227.3||4226.3|0
1651656860000|2022-05-04 09:34:20|4234.3|4226.3|4237.3|4227.3|4237.3|4227.3|4234.3|4226.3|1
1651656870000|2022-05-04 09:34:30|4236.3|4228.3|4237.3|4229.3|4237.3|4229.3|4236.3|4228.3|0
1651656880000|2022-05-04 09:34:40|4238.3|4230.3|4240.3|4231.3|4240.3|4231.3|4238.3|4230.3|4
1651656890000|2022-05-04 09:34:50|4239.3|4232.3|4240.3|4232.3|4240.3|4232.3|4239.3|4231.3|1
1651656900000|2022-05-04 09:35:00|4241.3|4233.3|4236.3|4228.3|4241.3|4233.3|4236.3|4228.3|5
1651656910000|2022-05-04 09:35:10|4237.3|4227.3|4236.3|4227.3|4237.3|4227.3|4236.3|4227.3|1
1651656920000|2022-05-04 09:35:20|4235.3||4236.3||4237.3||4235.3||2
1651656930000|2022-05-04 09:35:30|4237.3||4237.3||4237.3||4235.3||1
1651656950000|2022-05-04 09:35:50|4236.3||4236.3||4236.3||4236.3||0
1651656960000|2022-05-04 09:36:00|4237.3|4228.3|4237.3|4228.3|4237.3|4228.3|4237.3|4228.3|0
1651656970000|2022-05-04 09:36:10||4229.3||4229.3||4229.3||4229.3|0
1651656980000|2022-05-04 09:36:20|4238.3|4227.3|4238.3|4227.3|4238.3|4227.3|4238.3|4227.3|1
1651657000000|2022-05-04 09:36:40|4239.3|4228.3|4239.3|4229.3|4239.3|4229.3|4239.3|4228.3|0
1651657010000|2022-05-04 09:36:50|4240.3|4230.3|4239.3|4230.3|4240.3|4230.3|4239.3|4230.3|0
1651657020000|2022-05-04 09:37:00|4238.3|4228.3|4238.3|4228.3|4238.3|4228.3|4238.3|4228.3|1
1651657030000|2022-05-04 09:37:10|4239.3|4229.3|4240.3|4230.3|4240.3|4230.3|4239.3|4229.3|1
1651657040000|2022-05-04 09:37:20||4231.3||4231.3||4231.3||4231.3|0
1651657060000|2022-05-04 09:37:40||4232.3||4232.3||4232.3||4232.3|0
1651657090000|2022-05-04 09:38:10||4233.3||4231.3||4233.3||4231.3|2
1651657100000|2022-05-04 09:38:20|4239.3||4239.3||4240.3||4239.3||0
1651657110000|2022-05-04 09:38:30|4238.3|4230.3|4239.3|4230.3|4239.3|4230.3|4238.3|4230.3|0
1651657120000|2022-05-04 09:38:40|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|0
1651657130000|2022-05-04 09:38:50|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4240.3|4232.3|1
1651657140000|2022-05-04 09:39:00|4240.3||4241.3||4241.3||4240.3||0
1651657150000|2022-05-04 09:39:10|4240.3||4240.3||4240.3||4240.3||0
1651657160000|2022-05-04 09:39:20|4241.3|4233.3|4242.3|4233.3|4242.3|4233.3|4241.3|4233.3|0
1651657170000|2022-05-04 09:39:30||4234.3||4234.3||4234.3||4234.3|0
1651657190000|2022-05-04 09:39:50||4233.3||4235.3||4235.3||4233.3|0
1651657210000|2022-05-04 09:40:10|4243.3||4243.3||4243.3||4243.3||2
1651657220000|2022-05-04 09:40:20|4242.3||4243.3||4243.3||4242.3||0
1651657230000|2022-05-04 09:40:30|4242.3|4233.3|4241.3|4233.3|4242.3|4233.3|4241.3|4233.3|2
1651657240000|2022-05-04 09:40:40|4242.3|4234.3|4243.3|4236.3|4243.3|4236.3|4242.3|4234.3|0
1651657250000|2022-05-04 09:40:50|4244.3|4237.3|4245.3|4237.3|4245.3|4238.3|4244.3|4236.3|10
1651657270000|2022-05-04 09:41:10||4238.3||4237.3||4238.3||4237.3|1
1651657290000|2022-05-04 09:41:30||4238.3||4238.3||4238.3||4238.3|0
1651657310000|2022-05-04 09:41:50|4246.3|4239.3|4247.3|4239.3|4247.3|4239.3|4246.3|4239.3|7
1651657330000|2022-05-04 09:42:10|4248.3||4248.3||4248.3||4248.3||1
1651657340000|2022-05-04 09:42:20|4247.3||4247.3||4247.3||4247.3||0
1651657350000|2022-05-04 09:42:30|4248.3|4237.3|4248.3|4239.3|4248.3|4239.3|4248.3|4237.3|0
1651657370000|2022-05-04 09:42:50|4247.3||4247.3||4248.3||4247.3||0
1651657380000|2022-05-04 09:43:00||4238.3||4239.3||4239.3||4237.3|0
1651657430000|2022-05-04 09:43:50||4237.3||4236.3||4237.3||4235.3|1
1651657440000|2022-05-04 09:44:00||4235.3||4236.3||4236.3||4235.3|0
1651657450000|2022-05-04 09:44:10||4235.3||4235.3||4236.3||4235.3|0
1651657460000|2022-05-04 09:44:20||4236.3||4235.3||4236.3||4235.3|0
1651657490000|2022-05-04 09:44:50||4236.3||4235.3||4236.3||4235.3|0
1651657510000|2022-05-04 09:45:10|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|1
1651657550000|2022-05-04 09:45:50|4240.3|4231.3|4239.3|4231.3|4240.3|4231.3|4239.3|4229.3|0
1651657560000|2022-05-04 09:46:00|4237.3|4229.3|4237.3|4229.3|4237.3|4229.3|4237.3|4229.3|1
1651657580000|2022-05-04 09:46:20|4238.3|4230.3|4238.3|4230.3|4238.3|4230.3|4238.3|4230.3|0
1651657590000|2022-05-04 09:46:30|4239.3||4239.3||4239.3||4239.3||0
1651657610000|2022-05-04 09:46:50|4238.3|4229.3|4238.3|4229.3|4238.3|4229.3|4238.3|4229.3|0
1651657620000|2022-05-04 09:47:00||4230.3||4230.3||4230.3||4230.3|0
1651657640000|2022-05-04 09:47:20|4239.3||4238.3||4239.3||4238.3||0
1651657650000|2022-05-04 09:47:30|4240.3|4232.3|4240.3|4231.3|4240.3|4232.3|4240.3|4231.3|1
1651657660000|2022-05-04 09:47:40||4232.3||4231.3||4232.3||4231.3|0
1651657670000|2022-05-04 09:47:50|4241.3|4232.3|4240.3|4232.3|4241.3|4233.3|4240.3|4231.3|0
1651657680000|2022-05-04 09:48:00|4241.3|4233.3|4240.3|4231.3|4241.3|4233.3|4240.3|4231.3|0
1651657690000|2022-05-04 09:48:10|4239.3||4239.3||4240.3||4239.3||0
1651657700000|2022-05-04 09:48:20|4240.3|4232.3|4241.3|4232.3|4241.3|4232.3|4239.3|4232.3|0
1651657720000|2022-05-04 09:48:40|4240.3|4231.3|4240.3|4231.3|4240.3|4232.3|4240.3|4231.3|0
1651657730000|2022-05-04 09:48:50|4239.3|4230.3|4241.3|4232.3|4241.3|4232.3|4239.3|4230.3|0
1651657740000|2022-05-04 09:49:00|4240.3|4231.3|4239.3|4231.3|4240.3|4231.3|4239.3|4231.3|0
1651657750000|2022-05-04 09:49:10|4240.3|4232.3|4241.3|4232.3|4241.3|4233.3|4240.3|4232.3|0
1651657760000|2022-05-04 09:49:20|4240.3|4231.3|4239.3|4230.3|4240.3|4232.3|4239.3|4230.3|2
1651657770000|2022-05-04 09:49:30|4238.3||4238.3||4238.3||4238.3||0
1651657800000|2022-05-04 09:50:00|4239.3|4231.3|4239.3|4231.3|4239.3|4231.3|4239.3|4231.3|0
1651657810000|2022-05-04 09:50:10||4230.3||4230.3||4231.3||4230.3|0
1651657820000|2022-05-04 09:50:20|4238.3||4238.3||4238.3||4238.3||0
1651657860000|2022-05-04 09:51:00|4237.3|4228.3|4236.3|4228.3|4237.3|4229.3|4236.3|4228.3|1
1651657870000|2022-05-04 09:51:10|4235.3|4226.3|4236.3|4226.3|4236.3|4226.3|4235.3|4226.3|0
1651657890000|2022-05-04 09:51:30|4237.3||4237.3||4238.3||4237.3||0
1651657900000|2022-05-04 09:51:40|4239.3||4237.3||4239.3||4237.3||0
1651657910000|2022-05-04 09:51:50|4238.3||4238.3||4238.3||4238.3||0
1651657920000|2022-05-04 09:52:00|4239.3|4227.3|4240.3|4231.3|4240.3|4231.3|4239.3|4227.3|0
1651657930000|2022-05-04 09:52:10|4238.3|4230.3|4239.3|4230.3|4239.3|4230.3|4238.3|4229.3|0
1651657960000|2022-05-04 09:52:40|4238.3|4229.3|4239.3|4230.3|4239.3|4230.3|4238.3|4229.3|0
1651657970000|2022-05-04 09:52:50|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4239.3|4230.3|0
1651657980000|2022-05-04 09:53:00|4239.3|4230.3|4240.3|4231.3|4240.3|4231.3|4239.3|4230.3|0
1651658000000|2022-05-04 09:53:20|4239.3|4230.3|4240.3|4231.3|4240.3|4231.3|4238.3|4230.3|0
1651658020000|2022-05-04 09:53:40|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|0
1651658030000|2022-05-04 09:53:50|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|1
1651658050000|2022-05-04 09:54:10|4242.3|4232.3|4242.3|4233.3|4242.3|4233.3|4242.3|4232.3|0
1651658070000|2022-05-04 09:54:30|4243.3|4234.3|4243.3|4235.3|4243.3|4235.3|4243.3|4234.3|0
1651658090000|2022-05-04 09:54:50||4234.3||4234.3||4234.3||4234.3|0
1651658110000|2022-05-04 09:55:10||4235.3||4235.3||4235.3||4235.3|0
1651658120000|2022-05-04 09:55:20||4234.3||4234.3||4234.3||4234.3|0
1651658130000|2022-05-04 09:55:30|4242.3||4243.3||4243.3||4242.3||0
1651658150000|2022-05-04 09:55:50|4242.3||4242.3||4242.3||4242.3||0
1651658160000|2022-05-04 09:56:00|4241.3|4233.3|4242.3|4233.3|4243.3|4234.3|4240.3|4232.3|0
1651658170000|2022-05-04 09:56:10|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651658180000|2022-05-04 09:56:20||4233.3||4234.3||4234.3||4233.3|0
1651658190000|2022-05-04 09:56:30||4233.3||4233.3||4233.3||4233.3|0
1651658200000|2022-05-04 09:56:40||4234.3||4234.3||4234.3||4234.3|0
1651658210000|2022-05-04 09:56:50|||||||||1
1651658220000|2022-05-04 09:57:00||4233.3||4233.3||4233.3||4233.3|0
1651658240000|2022-05-04 09:57:20||4234.3||4234.3||4234.3||4234.3|0
1651658250000|2022-05-04 09:57:30|4244.3||4244.3||4244.3||4244.3||0
1651658290000|2022-05-04 09:58:10|4243.3|4233.3|4242.3|4233.3|4243.3|4233.3|4242.3|4233.3|0
1651658300000|2022-05-04 09:58:20|4244.3|4234.3|4243.3|4233.3|4244.3|4234.3|4243.3|4233.3|0
1651658310000|2022-05-04 09:58:30|4242.3||4242.3||4242.3||4242.3||0
1651658320000|2022-05-04 09:58:40|4244.3|4234.3|4244.3|4234.3|4244.3|4234.3|4244.3|4234.3|0
1651658340000|2022-05-04 09:59:00||4233.3||4233.3||4233.3||4233.3|0
1651658360000|2022-05-04 09:59:20||4232.3||4232.3||4233.3||4232.3|0
1651658380000|2022-05-04 09:59:40|4243.3|4231.3|4241.3|4231.3|4243.3|4231.3|4241.3|4231.3|0
1651658390000|2022-05-04 09:59:50|4242.3||4242.3||4242.3||4242.3||0
1651658400000|2022-05-04 10:00:00|4244.3|4232.3|4244.3|4234.3|4244.3|4234.3|4244.3|4232.3|0
1651658420000|2022-05-04 10:00:20|4243.3||4243.3||4243.3||4243.3||0
1651658450000|2022-05-04 10:00:50|4245.3||4245.3||4245.3||4245.3||0
1651658470000|2022-05-04 10:01:10||4235.3||4237.3||4237.3||4235.3|0
1651658520000|2022-05-04 10:02:00|4247.3||4247.3||4247.3||4247.3||1
1651658600000|2022-05-04 10:03:20|4246.3||4246.3||4246.3||4246.3||0
1651658650000|2022-05-04 10:04:10|4245.3||4246.3||4246.3||4245.3||0
1651658670000|2022-05-04 10:04:30||4238.3||4238.3||4238.3||4238.3|0
1651658720000|2022-05-04 10:05:20|4245.3||4245.3||4245.3||4245.3||0
1651658730000|2022-05-04 10:05:30|4246.3||4246.3||4246.3||4245.3||0
1651658740000|2022-05-04 10:05:40||4237.3||4237.3||4237.3||4237.3|1
1651658750000|2022-05-04 10:05:50|4247.3||4247.3||4247.3||4247.3||3
1651658760000|2022-05-04 10:06:00|4246.3||4245.3||4246.3||4245.3||0
1651658770000|2022-05-04 10:06:10|4246.3||4246.3||4246.3||4246.3||0
1651658810000|2022-05-04 10:06:50|4245.3||4246.3||4246.3||4245.3||0
1651658820000|2022-05-04 10:07:00|4245.3||4245.3||4245.3||4245.3||0
1651658830000|2022-05-04 10:07:10||4235.3||4235.3||4235.3||4235.3|1
1651658870000|2022-05-04 10:07:50|4247.3||4247.3||4247.3||4247.3||0
1651658910000|2022-05-04 10:08:30||4236.3||4236.3||4236.3||4236.3|0
1651658940000|2022-05-04 10:09:00|||||||||47
1651659000000|2022-05-04 10:10:00||4237.3||4237.3||4237.3||4237.3|0
1651659010000|2022-05-04 10:10:10|4246.3|4236.3|4247.3|4236.3|4247.3|4236.3|4246.3|4236.3|0
1651659040000|2022-05-04 10:10:40||4235.3||4235.3||4235.3||4235.3|0
1651659110000|2022-05-04 10:11:50||4233.3||4233.3||4233.3||4233.3|0
1651659160000|2022-05-04 10:12:40|||||||||129
1651659170000|2022-05-04 10:12:50|||||||||61
1651659190000|2022-05-04 10:13:10|||||||||68
1651659340000|2022-05-04 10:15:40|4243.3||4243.3||4243.3||4243.3||0
1651659430000|2022-05-04 10:17:10||4232.3||4232.3||4232.3||4232.3|13
1651659440000|2022-05-04 10:17:20|||||||||11
1651659490000|2022-05-04 10:18:10||4233.3||4233.3||4233.3||4233.3|0
1651659510000|2022-05-04 10:18:30|4242.3||4242.3||4242.3||4242.3||0
1651659520000|2022-05-04 10:18:40|4243.3||4243.3||4243.3||4243.3||0
1651659720000|2022-05-04 10:22:00|4242.3||4242.3||4242.3||4242.3||0
1651659730000|2022-05-04 10:22:10|4243.3||4243.3||4243.3||4243.3||0
1651659780000|2022-05-04 10:23:00|4239.3|4229.3|4239.3|4229.3|4239.3|4229.3|4239.3|4229.3|2
1651659800000|2022-05-04 10:23:20|4238.3|4226.3|4237.3|4226.3|4238.3|4226.3|4237.3|4226.3|0
1651659820000|2022-05-04 10:23:40|4236.3||4236.3||4236.3||4236.3||0
1651659840000|2022-05-04 10:24:00|4237.3|4225.3|4235.3|4225.3|4237.3|4225.3|4235.3|4225.3|0
1651659870000|2022-05-04 10:24:30|4236.3|4226.3|4236.3|4226.3|4236.3|4226.3|4236.3|4226.3|0
1651659890000|2022-05-04 10:24:50||4227.3||4227.3||4227.3||4227.3|0
1651659900000|2022-05-04 10:25:00|4237.3|4228.3|4237.3|4228.3|4237.3|4228.3|4237.3|4228.3|0
1651659910000|2022-05-04 10:25:10||4227.3||4227.3||4227.3||4227.3|0
1651659920000|2022-05-04 10:25:20|4236.3||4236.3||4236.3||4236.3||0
1651659960000|2022-05-04 10:26:00|4235.3||4235.3||4235.3||4235.3||0
1651659970000|2022-05-04 10:26:10||4224.3||4224.3||4224.3||4224.3|1
1651660080000|2022-05-04 10:28:00|4236.3||4236.3||4236.3||4236.3||0
1651660120000|2022-05-04 10:28:40|4235.3||4235.3||4235.3||4235.3||0
1651660240000|2022-05-04 10:30:40|4236.3||4236.3||4236.3||4236.3||0
1651660270000|2022-05-04 10:31:10||4225.3||4225.3||4225.3||4225.3|0
1651660280000|2022-05-04 10:31:20|4237.3||4238.3||4238.3||4237.3||0
1651660290000|2022-05-04 10:31:30||4226.3||4226.3||4226.3||4226.3|0
1651660300000|2022-05-04 10:31:40|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|0
1651660380000|2022-05-04 10:33:00|4240.3||4240.3||4240.3||4240.3||0
1651660410000|2022-05-04 10:33:30|4239.3||4238.3||4239.3||4238.3||0
1651660470000|2022-05-04 10:34:30|4239.3||4239.3||4239.3||4239.3||0
1651660580000|2022-05-04 10:36:20|4238.3||4238.3||4238.3||4238.3||0
1651660660000|2022-05-04 10:37:40|4239.3|4228.3|4239.3|4228.3|4239.3|4228.3|4239.3|4228.3|0
1651660680000|2022-05-04 10:38:00||4229.3||4229.3||4229.3||4229.3|0
1651660700000|2022-05-04 10:38:20|4240.3|4230.3|4240.3|4230.3|4240.3|4230.3|4240.3|4230.3|0
1651660720000|2022-05-04 10:38:40|4241.3|4231.3|4241.3|4231.3|4241.3|4231.3|4241.3|4231.3|0
1651660730000|2022-05-04 10:38:50|4243.3|4232.3|4243.3|4232.3|4243.3|4232.3|4243.3|4232.3|0
1651660740000|2022-05-04 10:39:00||4233.3||4233.3||4233.3||4233.3|0
1651660760000|2022-05-04 10:39:20|4242.3|4231.3|4242.3|4231.3|4242.3|4231.3|4242.3|4231.3|0
1651660810000|2022-05-04 10:40:10|4240.3||4239.3||4240.3||4239.3||0
1651660820000|2022-05-04 10:40:20|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|1
1651660840000|2022-05-04 10:40:40||4231.3||4231.3||4231.3||4231.3|0
1651660860000|2022-05-04 10:41:00||4232.3||4232.3||4232.3||4232.3|0
1651660870000|2022-05-04 10:41:10||4231.3||4231.3||4232.3||4231.3|0
1651660880000|2022-05-04 10:41:20|4240.3|4230.3|4239.3|4230.3|4240.3|4230.3|4239.3|4230.3|0
1651660890000|2022-05-04 10:41:30|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|0
1651660900000|2022-05-04 10:41:40|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|0
1651660920000|2022-05-04 10:42:00|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|0
1651660930000|2022-05-04 10:42:10|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|0
1651660960000|2022-05-04 10:42:40|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|0
1651660970000|2022-05-04 10:42:50|4241.3|4232.3|4241.3|4232.3|4241.3|4232.3|4240.3|4231.3|0
1651660980000|2022-05-04 10:43:00|4240.3|4231.3|4240.3|4231.3|4240.3|4232.3|4240.3|4231.3|0
1651661010000|2022-05-04 10:43:30|4241.3|4232.3|4242.3|4233.3|4242.3|4233.3|4241.3|4232.3|0
1651661020000|2022-05-04 10:43:40|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651661030000|2022-05-04 10:43:50|4242.3|4232.3|4241.3|4232.3|4242.3|4232.3|4240.3|4232.3|0
1651661050000|2022-05-04 10:44:10|4242.3|4233.3|4242.3|4233.3|4243.3|4233.3|4242.3|4233.3|0
1651661060000|2022-05-04 10:44:20|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651661070000|2022-05-04 10:44:30|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|0
1651661080000|2022-05-04 10:44:40||4234.3||4233.3||4234.3||4233.3|0
1651661090000|2022-05-04 10:44:50|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651661140000|2022-05-04 10:45:40|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|0
1651661150000|2022-05-04 10:45:50|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4233.3|0
1651661190000|2022-05-04 10:46:30|4242.3|4235.3|4243.3|4234.3|4243.3|4235.3|4242.3|4233.3|0
1651661220000|2022-05-04 10:47:00|4242.3||4242.3||4242.3||4242.3||0
1651661230000|2022-05-04 10:47:10|4243.3||4243.3||4243.3||4243.3||0
1651661260000|2022-05-04 10:47:40||4235.3||4235.3||4235.3||4235.3|0
1651661270000|2022-05-04 10:47:50||4236.3||4236.3||4236.3||4236.3|3
1651661290000|2022-05-04 10:48:10||4235.3||4235.3||4235.3||4235.3|2
1651661300000|2022-05-04 10:48:20||4236.3||4236.3||4236.3||4236.3|1
1651661320000|2022-05-04 10:48:40||4235.3||4235.3||4235.3||4235.3|1
1651661330000|2022-05-04 10:48:50|4242.3||4243.3||4243.3||4242.3||0
1651661340000|2022-05-04 10:49:00||4236.3||4235.3||4236.3||4235.3|0
1651661350000|2022-05-04 10:49:10|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|4241.3|4234.3|1
1651661360000|2022-05-04 10:49:20|4241.3|4233.3|4241.3|4233.3|4241.3|4233.3|4241.3|4233.3|0
1651661380000|2022-05-04 10:49:40|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|0
1651661390000|2022-05-04 10:49:50||4233.3||4234.3||4234.3||4233.3|0
1651661400000|2022-05-04 10:50:00|4241.3|4233.3|4241.3|4233.3|4242.3|4233.3|4241.3|4233.3|0
1651661410000|2022-05-04 10:50:10|4242.3||4242.3||4242.3||4242.3||0
1651661430000|2022-05-04 10:50:30|4241.3||4241.3||4241.3||4241.3||0
1651661440000|2022-05-04 10:50:40|4242.3||4242.3||4242.3||4242.3||0
1651661450000|2022-05-04 10:50:50|4241.3||4241.3||4242.3||4241.3||0
1651661460000|2022-05-04 10:51:00|4242.3||4242.3||4242.3||4242.3||0
1651661470000|2022-05-04 10:51:10|4241.3||4241.3||4241.3||4241.3||0
1651661480000|2022-05-04 10:51:20|4240.3|4231.3|4240.3|4232.3|4240.3|4232.3|4239.3|4230.3|1
1651661490000|2022-05-04 10:51:30||4231.3||4232.3||4232.3||4231.3|0
1651661500000|2022-05-04 10:51:40|4241.3|4231.3|4240.3|4232.3|4241.3|4232.3|4240.3|4231.3|1
1651661520000|2022-05-04 10:52:00|4241.3||4241.3||4241.3||4241.3||0
1651661530000|2022-05-04 10:52:10|4240.3|4231.3|4241.3|4232.3|4241.3|4232.3|4240.3|4231.3|0
1651661570000|2022-05-04 10:52:50||4233.3||4232.3||4233.3||4232.3|0
1651661600000|2022-05-04 10:53:20|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|0
1651661610000|2022-05-04 10:53:30|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|0
1651661620000|2022-05-04 10:53:40|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|0
1651661630000|2022-05-04 10:53:50|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|0
1651661640000|2022-05-04 10:54:00|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|0
1651661710000|2022-05-04 10:55:10|4243.3|4233.3|4243.3|4234.3|4243.3|4234.3|4243.3|4233.3|2
1651661720000|2022-05-04 10:55:20||4235.3||4235.3||4235.3||4235.3|0
1651661730000|2022-05-04 10:55:30||4236.3||4236.3||4236.3||4236.3|0
1651661750000|2022-05-04 10:55:50|4245.3|4237.3|4243.3|4235.3|4247.3|4238.3|4243.3|4235.3|8
1651661760000|2022-05-04 10:56:00|4244.3|4236.3|4243.3|4234.3|4245.3|4236.3|4243.3|4234.3|4
1651661770000|2022-05-04 10:56:10|4241.3|4235.3|4240.3|4231.3|4241.3|4235.3|4239.3|4231.3|6
1651661780000|2022-05-04 10:56:20|4241.3||4240.3||4241.3||4240.3||0
1651661790000|2022-05-04 10:56:30|4239.3|4230.3|4239.3|4230.3|4240.3|4230.3|4239.3|4230.3|0
1651661800000|2022-05-04 10:56:40|4240.3|4231.3|4241.3|4231.3|4241.3|4231.3|4239.3|4231.3|0
1651661810000|2022-05-04 10:56:50|4242.3|4232.3|4242.3|4233.3|4242.3|4233.3|4242.3|4232.3|0
1651661820000|2022-05-04 10:57:00|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|0
1651661830000|2022-05-04 10:57:10|||||||||2
1651661840000|2022-05-04 10:57:20|4245.3||4245.3||4245.3||4245.3||0
1651661850000|2022-05-04 10:57:30||4236.3||4236.3||4236.3||4236.3|0
1651661860000|2022-05-04 10:57:40|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|2
1651661900000|2022-05-04 10:58:20||4236.3||4236.3||4236.3||4236.3|0
1651661910000|2022-05-04 10:58:30||4235.3||4235.3||4235.3||4235.3|1
1651661960000|2022-05-04 10:59:20|4245.3|4236.3|4247.3|4237.3|4247.3|4237.3|4245.3|4236.3|0
1651661970000|2022-05-04 10:59:30||4236.3||4236.3||4236.3||4236.3|0
1651662000000|2022-05-04 11:00:00|4246.3|4235.3|4244.3|4235.3|4246.3|4236.3|4244.3|4235.3|0
1651662010000|2022-05-04 11:00:10|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|0
1651662030000|2022-05-04 11:00:30|4247.3|4237.3|4247.3|4237.3|4247.3|4237.3|4247.3|4237.3|0
1651662050000|2022-05-04 11:00:50||4236.3||4236.3||4236.3||4236.3|0
1651662070000|2022-05-04 11:01:10||4237.3||4236.3||4237.3||4236.3|0
1651662080000|2022-05-04 11:01:20||4237.3||4236.3||4237.3||4236.3|0
1651662130000|2022-05-04 11:02:10|4246.3||4246.3||4246.3||4246.3||0
1651662140000|2022-05-04 11:02:20|4245.3||4245.3||4245.3||4245.3||0
1651662180000|2022-05-04 11:03:00|4244.3|4235.3|4243.3|4235.3|4244.3|4235.3|4243.3|4235.3|1
1651662200000|2022-05-04 11:03:20|4242.3|4233.3|4243.3|4234.3|4243.3|4234.3|4242.3|4233.3|1
1651662210000|2022-05-04 11:03:30|4242.3|4233.3|4242.3|4233.3|4243.3|4234.3|4242.3|4233.3|0
1651662220000|2022-05-04 11:03:40|4243.3||4243.3||4243.3||4243.3||0
1651662230000|2022-05-04 11:03:50|4242.3||4242.3||4242.3||4242.3||0
1651662240000|2022-05-04 11:04:00|4243.3|4234.3|4243.3|4234.3|4244.3|4234.3|4242.3|4234.3|0
1651662270000|2022-05-04 11:04:30|4242.3|4233.3|4242.3|4233.3|4243.3|4233.3|4242.3|4233.3|0
1651662290000|2022-05-04 11:04:50|4241.3||4242.3||4242.3||4241.3||0
1651662300000|2022-05-04 11:05:00|4241.3||4241.3||4241.3||4241.3||0
1651662310000|2022-05-04 11:05:10|4240.3|4232.3|4240.3|4231.3|4240.3|4232.3|4240.3|4231.3|3
1651662320000|2022-05-04 11:05:20|4239.3|4230.3|4240.3|4231.3|4240.3|4231.3|4239.3|4230.3|0
1651662330000|2022-05-04 11:05:30|4241.3|4232.3|4241.3|4233.3|4241.3|4233.3|4241.3|4232.3|0
1651662340000|2022-05-04 11:05:40||4232.3||4232.3||4232.3||4232.3|1
1651662350000|2022-05-04 11:05:50|4240.3|4233.3|4241.3|4233.3|4242.3|4233.3|4240.3|4233.3|0
1651662360000|2022-05-04 11:06:00|4242.3|4234.3|4243.3|4234.3|4243.3|4234.3|4242.3|4233.3|0
1651662370000|2022-05-04 11:06:10||4235.3||4235.3||4235.3||4235.3|0
1651662380000|2022-05-04 11:06:20||4234.3||4234.3||4234.3||4234.3|1
1651662390000|2022-05-04 11:06:30|4242.3||4242.3||4243.3||4242.3||0
1651662400000|2022-05-04 11:06:40|4241.3|4233.3|4241.3|4233.3|4242.3|4233.3|4241.3|4233.3|0
1651662420000|2022-05-04 11:07:00|4242.3||4241.3||4242.3||4241.3||0
1651662430000|2022-05-04 11:07:10|4242.3|4232.3|4241.3|4232.3|4242.3|4232.3|4241.3|4232.3|0
1651662450000|2022-05-04 11:07:30|4240.3|4231.3|4240.3|4231.3|4241.3|4231.3|4239.3|4231.3|0
1651662470000|2022-05-04 11:07:50|4239.3||4240.3||4240.3||4239.3||0
1651662480000|2022-05-04 11:08:00|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|0
1651662490000|2022-05-04 11:08:10|4238.3|4231.3|4239.3|4230.3|4239.3|4231.3|4238.3|4229.3|0
1651662520000|2022-05-04 11:08:40|4238.3|4229.3|4239.3|4230.3|4239.3|4230.3|4238.3|4229.3|0
1651662550000|2022-05-04 11:09:10|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|4240.3|4231.3|0
1651662560000|2022-05-04 11:09:20|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|4239.3|4230.3|0
1651662570000|2022-05-04 11:09:30|4238.3|4229.3|4237.3|4228.3|4238.3|4229.3|4237.3|4228.3|2
1651662590000|2022-05-04 11:09:50||4226.3||4226.3||4226.3||4226.3|0
1651662790000|2022-05-04 11:13:10|4236.3||4236.3||4236.3||4236.3||0
1651662870000|2022-05-04 11:14:30|||||||||1
1651662880000|2022-05-04 11:14:40||4227.3||4227.3||4227.3||4227.3|0
1651662890000|2022-05-04 11:14:50|4239.3|4228.3|4239.3|4231.3|4239.3|4231.3|4239.3|4228.3|4
1651662910000|2022-05-04 11:15:10||4230.3||4232.3||4232.3||4230.3|0
1651662920000|2022-05-04 11:15:20|4240.3||4240.3||4240.3||4240.3||0
1651662930000|2022-05-04 11:15:30|4241.3|4233.3|4242.3|4233.3|4242.3|4233.3|4241.3|4233.3|2
1651663000000|2022-05-04 11:16:40|4244.3|4234.3|4242.3|4235.3|4244.3|4235.3|4242.3|4234.3|0
1651663030000|2022-05-04 11:17:10||4234.3||4234.3||4234.3||4234.3|1
1651663050000|2022-05-04 11:17:30|4241.3||4242.3||4242.3||4241.3||0
1651663100000|2022-05-04 11:18:20|4244.3|4235.3|4245.3|4237.3|4245.3|4237.3|4244.3|4235.3|2
1651663110000|2022-05-04 11:18:30||4235.3||4235.3||4236.3||4235.3|0
1651663130000|2022-05-04 11:18:50||4234.3||4234.3||4235.3||4234.3|0
1651663140000|2022-05-04 11:19:00||4235.3||4235.3||4235.3||4235.3|0
1651663220000|2022-05-04 11:20:20||4234.3||4235.3||4235.3||4234.3|0
1651663270000|2022-05-04 11:21:10|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|0
1651663300000|2022-05-04 11:21:40||4239.3||4239.3||4239.3||4239.3|0
1651663310000|2022-05-04 11:21:50||4236.3||4236.3||4236.3||4236.3|1
1651663320000|2022-05-04 11:22:00||4237.3||4239.3||4239.3||4237.3|0
1651663330000|2022-05-04 11:22:10||4240.3||4239.3||4240.3||4239.3|1
1651663340000|2022-05-04 11:22:20||4237.3||4237.3||4237.3||4237.3|0
1651663350000|2022-05-04 11:22:30|||||||||1
1651663380000|2022-05-04 11:23:00||4236.3||4236.3||4236.3||4236.3|0
1651663530000|2022-05-04 11:25:30|4250.3|4240.3|4250.3|4240.3|4250.3|4240.3|4250.3|4240.3|3
1651663550000|2022-05-04 11:25:50||4242.3||4242.3||4242.3||4242.3|0
1651663560000|2022-05-04 11:26:00|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|1
1651663600000|2022-05-04 11:26:40|4250.3|4241.3|4250.3|4241.3|4250.3|4241.3|4250.3|4241.3|0
1651663610000|2022-05-04 11:26:50||4240.3||4240.3||4240.3||4240.3|0
1651663620000|2022-05-04 11:27:00|4249.3||4249.3||4249.3||4249.3||0
1651663670000|2022-05-04 11:27:50|4248.3||4248.3||4249.3||4248.3||0
1651663690000|2022-05-04 11:28:10|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|4
1651663710000|2022-05-04 11:28:30|4248.3||4247.3||4248.3||4247.3||0
1651663750000|2022-05-04 11:29:10|4248.3||4248.3||4248.3||4247.3||0
1651663760000|2022-05-04 11:29:20|4249.3||4249.3||4249.3||4249.3||0
1651663770000|2022-05-04 11:29:30|4248.3||4248.3||4248.3||4248.3||0
1651663780000|2022-05-04 11:29:40|4249.3||4249.3||4249.3||4249.3||0
1651663820000|2022-05-04 11:30:20|||||||||1
1651663930000|2022-05-04 11:32:10|4248.3||4248.3||4248.3||4248.3||0
1651663940000|2022-05-04 11:32:20|4250.3||4250.3||4250.3||4250.3||1
1651664120000|2022-05-04 11:35:20|4249.3||4249.3||4249.3||4249.3||0
1651664160000|2022-05-04 11:36:00|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|0
1651664190000|2022-05-04 11:36:30|4249.3||4250.3||4250.3||4249.3||1
1651664230000|2022-05-04 11:37:10|4251.3||4251.3||4251.3||4251.3||0
1651664250000|2022-05-04 11:37:30|4252.3||4252.3||4252.3||4252.3||0
1651664390000|2022-05-04 11:39:50|4251.3||4251.3||4251.3||4251.3||0
1651664410000|2022-05-04 11:40:10|4250.3||4251.3||4251.3||4250.3||0
1651664470000|2022-05-04 11:41:10|4250.3||4251.3||4251.3||4250.3||0
1651664570000|2022-05-04 11:42:50|4250.3||4250.3||4250.3||4250.3||0
1651664610000|2022-05-04 11:43:30|4248.3||4248.3||4248.3||4248.3||0
1651664620000|2022-05-04 11:43:40|4250.3||4250.3||4250.3||4247.3||0
1651664630000|2022-05-04 11:43:50||4237.3||4237.3||4237.3||4237.3|0
1651664640000|2022-05-04 11:44:00|4246.3||4246.3||4246.3||4246.3||0
1651664650000|2022-05-04 11:44:10|4250.3||4246.3||4250.3||4246.3||0
1651664670000|2022-05-04 11:44:30|4250.3||4250.3||4250.3||4250.3||1
1651664760000|2022-05-04 11:46:00|4249.3||4249.3||4249.3||4249.3||0
1651664880000|2022-05-04 11:48:00|4248.3||4248.3||4248.3||4248.3||0
1651665000000|2022-05-04 11:50:00|4250.3||4250.3||4250.3||4250.3||0
1651665080000|2022-05-04 11:51:20|4249.3||4249.3||4249.3||4249.3||0
1651665160000|2022-05-04 11:52:40|4248.3|4236.3|4248.3|4237.3|4248.3|4237.3|4248.3|4236.3|0
1651665170000|2022-05-04 11:52:50||4236.3||4236.3||4236.3||4236.3|0
1651665180000|2022-05-04 11:53:00||4237.3||4237.3||4237.3||4237.3|0
1651665220000|2022-05-04 11:53:40|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|0
1651665320000|2022-05-04 11:55:20|4249.3|4237.3|4249.3|4237.3|4249.3|4237.3|4249.3|4237.3|0
1651665330000|2022-05-04 11:55:30|4248.3||4248.3||4248.3||4248.3||0
1651665840000|2022-05-04 12:04:00|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|1
1651665910000|2022-05-04 12:05:10|4250.3|4240.3|4250.3|4241.3|4250.3|4241.3|4250.3|4240.3|9
1651665930000|2022-05-04 12:05:30|4251.3|4240.3|4251.3|4241.3|4251.3|4241.3|4251.3|4240.3|0
1651665950000|2022-05-04 12:05:50|4250.3|4240.3|4251.3|4240.3|4251.3|4240.3|4250.3|4240.3|0
1651665960000|2022-05-04 12:06:00||4241.3||4241.3||4241.3||4241.3|0
1651665990000|2022-05-04 12:06:30|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|0
1651666020000|2022-05-04 12:07:00||4243.3||4243.3||4243.3||4243.3|0
1651666050000|2022-05-04 12:07:30|4253.3||4253.3||4253.3||4253.3||0
1651666060000|2022-05-04 12:07:40||4244.3||4244.3||4244.3||4244.3|0
1651666120000|2022-05-04 12:08:40|4252.3|4243.3|4253.3|4243.3|4253.3|4243.3|4252.3|4243.3|0
1651666130000|2022-05-04 12:08:50|4252.3|4242.3|4252.3|4243.3|4253.3|4243.3|4252.3|4242.3|0
1651666150000|2022-05-04 12:09:10|4253.3||4253.3||4253.3||4252.3||0
1651666160000|2022-05-04 12:09:20||4244.3||4244.3||4244.3||4244.3|0
1651666210000|2022-05-04 12:10:10||4245.3||4245.3||4245.3||4245.3|0
1651666230000|2022-05-04 12:10:30|4254.3|4246.3|4255.3|4246.3|4255.3|4246.3|4254.3|4246.3|2
1651666280000|2022-05-04 12:11:20|4254.3|4243.3|4253.3|4243.3|4254.3|4243.3|4252.3|4243.3|2
1651666320000|2022-05-04 12:12:00|4254.3||4254.3||4254.3||4254.3||0
1651666330000|2022-05-04 12:12:10|4256.3||4256.3||4256.3||4256.3||0
1651666370000|2022-05-04 12:12:50|4255.3||4255.3||4255.3||4255.3||0
1651666410000|2022-05-04 12:13:30|4257.3|4244.3|4257.3|4245.3|4257.3|4245.3|4257.3|4244.3|0
1651666420000|2022-05-04 12:13:40|4256.3|4244.3|4256.3|4244.3|4256.3|4245.3|4256.3|4244.3|0
1651666430000|2022-05-04 12:13:50|4255.3||4255.3||4255.3||4255.3||0
1651666440000|2022-05-04 12:14:00|4252.3|4242.3|4250.3|4237.3|4253.3|4242.3|4250.3|4237.3|3
1651666450000|2022-05-04 12:14:10|4249.3||4246.3||4250.3||4246.3||0
1651666460000|2022-05-04 12:14:20|4247.3|4234.3|4247.3|4233.3|4248.3|4234.3|4247.3|4233.3|1
1651666470000|2022-05-04 12:14:30|4243.3|4234.3|4247.3|4233.3|4247.3|4234.3|4243.3|4232.3|0
1651666480000|2022-05-04 12:14:40|4248.3||4248.3||4248.3||4243.3||1
1651666490000|2022-05-04 12:14:50|4249.3||4249.3||4249.3||4249.3||0
1651666500000|2022-05-04 12:15:00|4250.3||4250.3||4250.3||4250.3||0
1651666530000|2022-05-04 12:15:30|4249.3|4232.3|4248.3|4232.3|4249.3|4232.3|4248.3|4232.3|0
1651666540000|2022-05-04 12:15:40||4231.3||4233.3||4233.3||4231.3|0
1651666580000|2022-05-04 12:16:20||4234.3||4234.3||4234.3||4234.3|0
1651666630000|2022-05-04 12:17:10|4251.3||4251.3||4251.3||4251.3||0
1651666650000|2022-05-04 12:17:30|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|1
1651666710000|2022-05-04 12:18:30|4253.3||4251.3||4253.3||4251.3||0
1651666720000|2022-05-04 12:18:40|4250.3||4250.3||4250.3||4250.3||0
1651666730000|2022-05-04 12:18:50|4249.3|4240.3|4249.3|4238.3|4249.3|4240.3|4249.3|4238.3|3
1651666740000|2022-05-04 12:19:00|4248.3|4242.3|4249.3|4242.3|4249.3|4242.3|4248.3|4242.3|1
1651666750000|2022-05-04 12:19:10|4252.3||4252.3||4252.3||4252.3||1
1651666760000|2022-05-04 12:19:20|4255.3|4243.3|4255.3|4244.3|4255.3|4244.3|4255.3|4243.3|0
1651666780000|2022-05-04 12:19:40|4254.3|4243.3|4253.3|4244.3|4255.3|4244.3|4252.3|4242.3|0
1651666790000|2022-05-04 12:19:50|4255.3||4252.3||4255.3||4252.3||0
1651666800000|2022-05-04 12:20:00|4255.3|4245.3|4255.3|4245.3|4255.3|4245.3|4255.3|4245.3|3
1651666810000|2022-05-04 12:20:10||4244.3||4244.3||4245.3||4244.3|0
1651666820000|2022-05-04 12:20:20||4245.3||4244.3||4245.3||4244.3|0
1651666830000|2022-05-04 12:20:30|4254.3|4243.3|4252.3|4243.3|4254.3|4244.3|4252.3|4243.3|0
1651666890000|2022-05-04 12:21:30|4251.3||4251.3||4251.3||4251.3||0
1651666900000|2022-05-04 12:21:40|4252.3||4252.3||4252.3||4252.3||0
1651666910000|2022-05-04 12:21:50|4251.3||4251.3||4251.3||4251.3||0
1651666940000|2022-05-04 12:22:20|4252.3||4252.3||4252.3||4252.3||0
1651666950000|2022-05-04 12:22:30|4253.3|4244.3|4252.3|4243.3|4253.3|4244.3|4252.3|4243.3|0
1651666960000|2022-05-04 12:22:40|4253.3|4244.3|4253.3|4245.3|4253.3|4245.3|4253.3|4243.3|0
1651666970000|2022-05-04 12:22:50|4255.3|4244.3|4255.3|4245.3|4255.3|4246.3|4255.3|4244.3|0
1651666980000|2022-05-04 12:23:00||4246.3||4245.3||4246.3||4245.3|0
1651666990000|2022-05-04 12:23:10||4244.3||4244.3||4246.3||4244.3|0
1651667000000|2022-05-04 12:23:20||4245.3||4244.3||4245.3||4244.3|0
1651667010000|2022-05-04 12:23:30||4245.3||4244.3||4245.3||4244.3|0
1651667020000|2022-05-04 12:23:40||4245.3||4244.3||4245.3||4244.3|0
1651667050000|2022-05-04 12:24:10||4243.3||4243.3||4243.3||4243.3|0
1651667070000|2022-05-04 12:24:30|4254.3||4253.3||4254.3||4253.3||0
1651667080000|2022-05-04 12:24:40|4252.3||4253.3||4253.3||4252.3||0
1651667100000|2022-05-04 12:25:00|4252.3||4253.3||4253.3||4252.3||0
1651667120000|2022-05-04 12:25:20|4252.3||4252.3||4252.3||4252.3||0
1651667130000|2022-05-04 12:25:30|4251.3||4252.3||4252.3||4251.3||0
1651667140000|2022-05-04 12:25:40|4253.3||4252.3||4253.3||4251.3||0
1651667160000|2022-05-04 12:26:00|4251.3|4238.3|4249.3|4238.3|4251.3|4238.3|4249.3|4238.3|5
1651667170000|2022-05-04 12:26:10|4248.3||4248.3||4248.3||4248.3||0
1651667310000|2022-05-04 12:28:30|4247.3||4247.3||4247.3||4247.3||0
1651667370000|2022-05-04 12:29:30|4250.3||4250.3||4250.3||4250.3||1
1651667380000|2022-05-04 12:29:40|4251.3|4243.3|4252.3|4243.3|4252.3|4243.3|4250.3|4238.3|7
1651667420000|2022-05-04 12:30:20|4253.3|4244.3|4252.3|4244.3|4253.3|4244.3|4252.3|4244.3|0
1651667450000|2022-05-04 12:30:50|4255.3|4245.3|4255.3|4244.3|4255.3|4245.3|4255.3|4244.3|4
1651667470000|2022-05-04 12:31:10||4243.3||4243.3||4244.3||4243.3|0
1651667480000|2022-05-04 12:31:20||4244.3||4244.3||4244.3||4244.3|0
1651667490000|2022-05-04 12:31:30|4254.3|4243.3|4253.3|4243.3|4254.3|4243.3|4253.3|4243.3|0
1651667500000|2022-05-04 12:31:40|4252.3||4252.3||4252.3||4252.3||0
1651667590000|2022-05-04 12:33:10|4251.3||4251.3||4251.3||4251.3||0
1651667600000|2022-05-04 12:33:20|4252.3||4252.3||4252.3||4252.3||0
1651667620000|2022-05-04 12:33:40|4251.3||4251.3||4251.3||4251.3||0
1651667630000|2022-05-04 12:33:50|4249.3|4240.3|4248.3|4238.3|4249.3|4240.3|4247.3|4238.3|4
1651667640000|2022-05-04 12:34:00|4249.3||4249.3||4249.3||4249.3||0
1651667680000|2022-05-04 12:34:40|4248.3||4248.3||4248.3||4248.3||0
1651667710000|2022-05-04 12:35:10|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|0
1651667750000|2022-05-04 12:35:50||4234.3||4234.3||4234.3||4234.3|0
1651667770000|2022-05-04 12:36:10||4235.3||4236.3||4236.3||4235.3|0
1651667780000|2022-05-04 12:36:20||4234.3||4234.3||4234.3||4234.3|0
1651667830000|2022-05-04 12:37:10|4248.3|4235.3|4248.3|4236.3|4248.3|4236.3|4248.3|4235.3|0
1651667870000|2022-05-04 12:37:50|4250.3||4250.3||4250.3||4250.3||0
1651667880000|2022-05-04 12:38:00||4237.3||4238.3||4238.3||4237.3|0
1651667910000|2022-05-04 12:38:30|4252.3||4251.3||4252.3||4251.3||0
1651668040000|2022-05-04 12:40:40|4250.3||4250.3||4250.3||4250.3||0
1651668060000|2022-05-04 12:41:00|4249.3||4249.3||4249.3||4249.3||0
1651668100000|2022-05-04 12:41:40|4248.3||4248.3||4248.3||4248.3||0
1651668160000|2022-05-04 12:42:40|4247.3||4247.3||4247.3||4247.3||0
1651668190000|2022-05-04 12:43:10|4249.3||4249.3||4249.3||4249.3||1
1651668220000|2022-05-04 12:43:40|4248.3||4248.3||4248.3||4248.3||0
1651668240000|2022-05-04 12:44:00|4247.3||4247.3||4247.3||4247.3||0
1651668260000|2022-05-04 12:44:20|4249.3||4249.3||4249.3||4249.3||1
1651668280000|2022-05-04 12:44:40||4239.3||4239.3||4239.3||4239.3|0
1651668290000|2022-05-04 12:44:50|4251.3|4241.3|4251.3|4242.3|4251.3|4242.3|4251.3|4241.3|1
1651668310000|2022-05-04 12:45:10|||||||||1
1651668350000|2022-05-04 12:45:50||4243.3||4243.3||4243.3||4243.3|0
1651668410000|2022-05-04 12:46:50|4253.3|4244.3|4255.3|4245.3|4255.3|4246.3|4253.3|4244.3|1
1651668420000|2022-05-04 12:47:00||4246.3||4246.3||4246.3||4246.3|0
1651668430000|2022-05-04 12:47:10|4254.3||4254.3||4254.3||4254.3||0
1651668440000|2022-05-04 12:47:20|4253.3|4244.3|4252.3|4244.3|4253.3|4244.3|4252.3|4244.3|1
1651668460000|2022-05-04 12:47:40|4253.3|4245.3|4255.3|4247.3|4255.3|4248.3|4253.3|4245.3|9
1651668500000|2022-05-04 12:48:20|4254.3|4246.3|4255.3|4245.3|4255.3|4247.3|4254.3|4245.3|9
1651668510000|2022-05-04 12:48:30|4254.3|4244.3|4255.3|4244.3|4255.3|4245.3|4253.3|4244.3|0
1651668520000|2022-05-04 12:48:40||4245.3||4245.3||4245.3||4244.3|0
1651668530000|2022-05-04 12:48:50|4254.3|4243.3|4252.3|4243.3|4254.3|4244.3|4252.3|4243.3|0
1651668540000|2022-05-04 12:49:00|4253.3|4244.3|4252.3|4243.3|4253.3|4244.3|4252.3|4243.3|0
1651668550000|2022-05-04 12:49:10|4251.3|4242.3|4251.3|4243.3|4252.3|4243.3|4250.3|4241.3|0
1651668560000|2022-05-04 12:49:20|4250.3|4241.3|4249.3|4238.3|4250.3|4241.3|4248.3|4238.3|0
1651668580000|2022-05-04 12:49:40|4250.3||4250.3||4250.3||4250.3||0
1651668590000|2022-05-04 12:49:50|4251.3||4251.3||4251.3||4251.3||0
1651668620000|2022-05-04 12:50:20|4253.3||4252.3||4253.3||4252.3||0
1651668670000|2022-05-04 12:51:10|4251.3||4251.3||4251.3||4251.3||0
1651668690000|2022-05-04 12:51:30||4239.3||4239.3||4239.3||4239.3|0
1651668710000|2022-05-04 12:51:50||4240.3||4240.3||4240.3||4240.3|0
1651668720000|2022-05-04 12:52:00|4253.3|4241.3|4252.3|4242.3|4253.3|4242.3|4252.3|4241.3|0
1651668740000|2022-05-04 12:52:20|4254.3||4254.3||4254.3||4254.3||0
1651668750000|2022-05-04 12:52:30|4253.3||4253.3||4253.3||4253.3||0
1651668760000|2022-05-04 12:52:40|4251.3|4241.3|4251.3|4240.3|4251.3|4241.3|4251.3|4240.3|0
1651668790000|2022-05-04 12:53:10||4241.3||4241.3||4241.3||4241.3|0
1651668800000|2022-05-04 12:53:20|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|0
1651668850000|2022-05-04 12:54:10||4243.3||4242.3||4243.3||4242.3|0
1651668860000|2022-05-04 12:54:20|4254.3|4243.3|4254.3|4244.3|4254.3|4244.3|4254.3|4243.3|2
1651668870000|2022-05-04 12:54:30|4253.3|4243.3|4253.3|4243.3|4253.3|4243.3|4253.3|4243.3|0
1651668890000|2022-05-04 12:54:50|4252.3||4252.3||4252.3||4252.3||0
1651668900000|2022-05-04 12:55:00|4251.3||4250.3||4251.3||4250.3||0
1651668910000|2022-05-04 12:55:10|4249.3|4240.3|4248.3|4238.3|4249.3|4240.3|4248.3|4238.3|2
1651668920000|2022-05-04 12:55:20|4249.3||4249.3||4249.3||4249.3||0
1651668930000|2022-05-04 12:55:30|4250.3||4251.3||4251.3||4250.3||0
1651668940000|2022-05-04 12:55:40|4250.3||4251.3||4251.3||4250.3||0
1651668950000|2022-05-04 12:55:50|4250.3|4239.3|4252.3|4242.3|4252.3|4242.3|4250.3|4239.3|0
1651668970000|2022-05-04 12:56:10|4251.3|4240.3|4250.3|4240.3|4251.3|4240.3|4250.3|4240.3|0
1651668980000|2022-05-04 12:56:20||4239.3||4240.3||4240.3||4239.3|0
1651668990000|2022-05-04 12:56:30||4239.3||4240.3||4240.3||4239.3|0
1651669000000|2022-05-04 12:56:40||4239.3||4240.3||4240.3||4239.3|0
1651669010000|2022-05-04 12:56:50|4249.3|4239.3|4249.3|4239.3|4249.3|4239.3|4249.3|4239.3|0
1651669030000|2022-05-04 12:57:10||4240.3||4239.3||4240.3||4239.3|0
1651669090000|2022-05-04 12:58:10|4248.3||4248.3||4248.3||4248.3||0
1651669110000|2022-05-04 12:58:30|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|0
1651669120000|2022-05-04 12:58:40|4250.3|4239.3|4248.3|4239.3|4250.3|4239.3|4248.3|4239.3|0
1651669140000|2022-05-04 12:59:00|4249.3|4240.3|4250.3|4241.3|4251.3|4241.3|4249.3|4240.3|0
1651669160000|2022-05-04 12:59:20|4249.3|4239.3|4248.3|4239.3|4249.3|4240.3|4248.3|4239.3|0
1651669190000|2022-05-04 12:59:50|4247.3||4247.3||4247.3||4247.3||0
1651669210000|2022-05-04 13:00:10||4236.3||4236.3||4236.3||4236.3|1
1651669250000|2022-05-04 13:00:50||4237.3||4238.3||4238.3||4237.3|0
1651669270000|2022-05-04 13:01:10|4245.3||4247.3||4247.3||4245.3||1
1651669280000|2022-05-04 13:01:20|4249.3||4249.3||4250.3||4249.3||1
1651669290000|2022-05-04 13:01:30|4248.3||4248.3||4248.3||4248.3||0
1651669300000|2022-05-04 13:01:40|4249.3||4249.3||4249.3||4249.3||0
1651669310000|2022-05-04 13:01:50|4250.3||4250.3||4250.3||4250.3||0
1651669320000|2022-05-04 13:02:00|4249.3||4249.3||4249.3||4249.3||0
1651669380000|2022-05-04 13:03:00||4239.3||4240.3||4240.3||4239.3|0
1651669390000|2022-05-04 13:03:10|4250.3|4239.3|4250.3|4241.3|4250.3|4241.3|4250.3|4239.3|0
1651669400000|2022-05-04 13:03:20||4240.3||4240.3||4240.3||4240.3|0
1651669410000|2022-05-04 13:03:30||4241.3||4241.3||4241.3||4241.3|0
1651669480000|2022-05-04 13:04:40||4240.3||4241.3||4241.3||4240.3|0
1651669500000|2022-05-04 13:05:00||4240.3||4241.3||4242.3||4240.3|0
1651669510000|2022-05-04 13:05:10||4242.3||4241.3||4242.3||4241.3|0
1651669520000|2022-05-04 13:05:20||4242.3||4242.3||4242.3||4241.3|0
1651669530000|2022-05-04 13:05:30||4241.3||4241.3||4241.3||4241.3|0
1651669540000|2022-05-04 13:05:40|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|4249.3|4240.3|0
1651669550000|2022-05-04 13:05:50||4239.3||4239.3||4240.3||4239.3|0
1651669560000|2022-05-04 13:06:00||4240.3||4239.3||4240.3||4239.3|0
1651669570000|2022-05-04 13:06:10||4240.3||4239.3||4240.3||4239.3|0
1651669580000|2022-05-04 13:06:20|4248.3||4248.3||4248.3||4248.3||0
1651669620000|2022-05-04 13:07:00||4240.3||4240.3||4240.3||4239.3|0
1651669630000|2022-05-04 13:07:10|4249.3|4241.3|4250.3|4241.3|4250.3|4241.3|4249.3|4241.3|0
1651669660000|2022-05-04 13:07:40||4242.3||4241.3||4242.3||4241.3|0
1651669670000|2022-05-04 13:07:50|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|4251.3|4241.3|0
1651669710000|2022-05-04 13:08:30|4250.3|4241.3|4250.3|4240.3|4250.3|4241.3|4250.3|4240.3|0
1651669720000|2022-05-04 13:08:40|4251.3|4241.3|4253.3|4243.3|4253.3|4243.3|4251.3|4241.3|0
1651669740000|2022-05-04 13:09:00|4254.3||4253.3||4254.3||4253.3||0
1651669750000|2022-05-04 13:09:10|4251.3|4242.3|4251.3|4241.3|4251.3|4242.3|4251.3|4241.3|0
1651669760000|2022-05-04 13:09:20||4242.3||4241.3||4242.3||4241.3|0
1651669770000|2022-05-04 13:09:30|4253.3|4242.3|4251.3|4242.3|4253.3|4243.3|4251.3|4241.3|0
1651669780000|2022-05-04 13:09:40|4252.3|4241.3|4251.3|4241.3|4252.3|4242.3|4251.3|4241.3|0
1651669800000|2022-05-04 13:10:00|4250.3|4240.3|4250.3|4240.3|4251.3|4241.3|4250.3|4240.3|0
1651669810000|2022-05-04 13:10:10|4249.3|4241.3|4249.3|4240.3|4249.3|4241.3|4249.3|4240.3|0
1651669820000|2022-05-04 13:10:20|4248.3|4239.3|4247.3|4237.3|4248.3|4240.3|4247.3|4237.3|1
1651669830000|2022-05-04 13:10:30||4238.3||4238.3||4238.3||4238.3|0
1651669850000|2022-05-04 13:10:50||4237.3||4238.3||4238.3||4237.3|0
1651669860000|2022-05-04 13:11:00|4248.3||4249.3||4249.3||4248.3||0
1651669890000|2022-05-04 13:11:30|4248.3|4237.3|4247.3|4237.3|4248.3|4237.3|4247.3|4237.3|0
1651669940000|2022-05-04 13:12:20|4246.3|4234.3|4245.3|4234.3|4246.3|4234.3|4245.3|4234.3|1
1651670000000|2022-05-04 13:13:20|4243.3||4243.3||4243.3||4243.3||0
1651670030000|2022-05-04 13:13:50||4233.3||4233.3||4233.3||4233.3|0
1651670140000|2022-05-04 13:15:40|4244.3||4247.3||4247.3||4244.3||2
1651670190000|2022-05-04 13:16:30||4234.3||4234.3||4234.3||4234.3|0
1651670260000|2022-05-04 13:17:40||4235.3||4236.3||4236.3||4235.3|0
1651670320000|2022-05-04 13:18:40|4250.3||4250.3||4251.3||4250.3||1
1651670330000|2022-05-04 13:18:50|4252.3||4251.3||4252.3||4251.3||0
1651670340000|2022-05-04 13:19:00|4250.3||4250.3||4250.3||4250.3||0
1651670370000|2022-05-04 13:19:30|4249.3||4248.3||4249.3||4248.3||0
1651670390000|2022-05-04 13:19:50|4247.3|4234.3|4247.3|4234.3|4247.3|4234.3|4247.3|4234.3|0
1651670410000|2022-05-04 13:20:10||4235.3||4236.3||4236.3||4235.3|0
1651670490000|2022-05-04 13:21:30||4234.3||4234.3||4234.3||4234.3|0
1651670650000|2022-05-04 13:24:10|4246.3||4246.3||4246.3||4246.3||0
1651670700000|2022-05-04 13:25:00|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|0
1651670710000|2022-05-04 13:25:10||4234.3||4234.3||4234.3||4234.3|0
1651670720000|2022-05-04 13:25:20|4247.3||4247.3||4247.3||4247.3||0
1651670850000|2022-05-04 13:27:30|4248.3||4248.3||4248.3||4248.3||2
1651670860000|2022-05-04 13:27:40|4247.3||4247.3||4247.3||4247.3||0
1651670880000|2022-05-04 13:28:00|4246.3||4246.3||4246.3||4245.3||0
1651670890000|2022-05-04 13:28:10|4247.3||4247.3||4247.3||4247.3||0
1651670910000|2022-05-04 13:28:30|4246.3||4246.3||4246.3||4246.3||0
1651670920000|2022-05-04 13:28:40|4245.3|4232.3|4245.3|4232.3|4246.3|4232.3|4244.3|4232.3|0
1651670970000|2022-05-04 13:29:30||4233.3||4233.3||4233.3||4233.3|0
1651670980000|2022-05-04 13:29:40||4234.3||4234.3||4234.3||4234.3|0
1651671000000|2022-05-04 13:30:00|4249.3||4247.3||4249.3||4247.3||1
1651671010000|2022-05-04 13:30:10|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|2
1651671020000|2022-05-04 13:30:20|4239.3|4232.3|4234.3|4223.3|4239.3|4232.3|4234.3|4223.3|1
1651671030000|2022-05-04 13:30:30|4233.3|4222.3|4227.3|4217.3|4233.3|4222.3|4227.3|4217.3|1
1651671040000|2022-05-04 13:30:40|4230.3|4218.3|4228.3|4219.3|4236.3|4223.3|4228.3|4218.3|0
1651671050000|2022-05-04 13:30:50|4229.3|4220.3|4235.3|4223.3|4235.3|4224.3|4229.3|4220.3|8
1651671060000|2022-05-04 13:31:00||4224.3||4219.3||4224.3||4219.3|2
1651671070000|2022-05-04 13:31:10||4220.3||4219.3||4222.3||4219.3|0
1651671080000|2022-05-04 13:31:20|4234.3|4220.3|4230.3|4221.3|4234.3|4222.3|4230.3|4219.3|0
1651671090000|2022-05-04 13:31:30|4236.3|4223.3|4235.3|4220.3|4237.3|4223.3|4235.3|4220.3|1
1651671100000|2022-05-04 13:31:40|4233.3|4219.3|4230.3|4217.3|4233.3|4219.3|4230.3|4217.3|0
1651671110000|2022-05-04 13:31:50|4229.3|4218.3|4226.3|4216.3|4229.3|4218.3|4221.3|4214.3|17
1651671120000|2022-05-04 13:32:00|4229.3|4217.3|4233.3|4221.3|4236.3|4223.3|4229.3|4217.3|1
1651671130000|2022-05-04 13:32:10||4220.3||4217.3||4222.3||4217.3|0
1651671140000|2022-05-04 13:32:20|4232.3|4218.3|4226.3|4214.3|4232.3|4219.3|4226.3|4214.3|1
1651671150000|2022-05-04 13:32:30|4223.3|4213.3|4218.3|4208.3|4223.3|4213.3|4218.3|4206.3|8
1651671160000|2022-05-04 13:32:40|4220.3|4209.3|4218.3|4208.3|4220.3|4210.3|4218.3|4206.3|1
1651671170000|2022-05-04 13:32:50|4216.3|4207.3|4215.3|4205.3|4216.3|4208.3|4215.3|4203.3|3
1651671180000|2022-05-04 13:33:00|4214.3|4203.3|4214.3|4203.3|4214.3|4204.3|4214.3|4203.3|0
1651671190000|2022-05-04 13:33:10|4213.3|4202.3|4212.3|4202.3|4213.3|4203.3|4212.3|4202.3|4
1651671200000|2022-05-04 13:33:20|4213.3|4203.3|4213.3|4203.3|4213.3|4203.3|4212.3|4202.3|3
1651671210000|2022-05-04 13:33:30|4216.3||4219.3||4219.3||4215.3||10
1651671220000|2022-05-04 13:33:40|4218.3||4217.3||4219.3||4216.3||0
1651671230000|2022-05-04 13:33:50|4216.3||4218.3||4218.3||4215.3||1
1651671240000|2022-05-04 13:34:00|4223.3|4212.3|4221.3|4208.3|4223.3|4212.3|4221.3|4208.3|2
1651671250000|2022-05-04 13:34:10|4222.3|4209.3|4220.3|4208.3|4222.3|4212.3|4220.3|4208.3|2
1651671260000|2022-05-04 13:34:20|4221.3|4209.3|4221.3|4210.3|4221.3|4210.3|4221.3|4207.3|0
1651671270000|2022-05-04 13:34:30|4222.3|4211.3|4221.3|4210.3|4222.3|4211.3|4221.3|4210.3|0
1651671280000|2022-05-04 13:34:40||4207.3||4208.3||4209.3||4207.3|1
1651671290000|2022-05-04 13:34:50|4220.3|4209.3|4218.3|4207.3|4220.3|4209.3|4217.3|4206.3|0
1651671300000|2022-05-04 13:35:00|4217.3|4206.3|4223.3|4212.3|4224.3|4212.3|4217.3|4206.3|1
1651671310000|2022-05-04 13:35:10|4222.3|4211.3|4221.3|4209.3|4223.3|4211.3|4221.3|4209.3|0
1651671320000|2022-05-04 13:35:20|4223.3|4210.3|4223.3|4211.3|4223.3|4213.3|4223.3|4209.3|2
1651671330000|2022-05-04 13:35:30|4226.3|4212.3|4224.3|4212.3|4226.3|4212.3|4224.3|4212.3|1
1651671340000|2022-05-04 13:35:40|4226.3|4211.3|4223.3|4212.3|4226.3|4212.3|4223.3|4211.3|0
1651671350000|2022-05-04 13:35:50|4222.3|4211.3|4222.3|4210.3|4222.3|4212.3|4222.3|4210.3|0
1651671360000|2022-05-04 13:36:00|4221.3|4209.3|4223.3|4213.3|4223.3|4213.3|4216.3|4209.3|2
1651671370000|2022-05-04 13:36:10|4220.3|4210.3|4227.3|4212.3|4228.3|4212.3|4220.3|4210.3|4
1651671380000|2022-05-04 13:36:20|4226.3||4227.3||4228.3||4226.3||0
1651671390000|2022-05-04 13:36:30|4226.3||4226.3||4228.3||4226.3||0
1651671400000|2022-05-04 13:36:40|4227.3|4213.3|4228.3|4214.3|4228.3|4214.3|4227.3|4213.3|0
1651671410000|2022-05-04 13:36:50|4231.3|4216.3|4234.3|4222.3|4234.3|4222.3|4230.3|4216.3|1
1651671420000|2022-05-04 13:37:00|4235.3|4223.3|4235.3|4223.3|4236.3|4223.3|4234.3|4223.3|0
1651671430000|2022-05-04 13:37:10||4224.3||4223.3||4224.3||4223.3|0
1651671440000|2022-05-04 13:37:20|4229.3|4222.3|4230.3|4218.3|4230.3|4222.3|4229.3|4218.3|0
1651671450000|2022-05-04 13:37:30|4231.3|4219.3|4231.3|4220.3|4231.3|4220.3|4231.3|4219.3|0
1651671460000|2022-05-04 13:37:40||4221.3||4221.3||4221.3||4221.3|0
1651671470000|2022-05-04 13:37:50|4233.3|4222.3|4233.3|4222.3|4233.3|4222.3|4232.3|4222.3|0
1651671480000|2022-05-04 13:38:00|4231.3|4223.3|4231.3|4221.3|4231.3|4223.3|4231.3|4220.3|0
1651671490000|2022-05-04 13:38:10|4230.3|4220.3|4230.3|4219.3|4234.3|4223.3|4229.3|4218.3|12
1651671500000|2022-05-04 13:38:20|4229.3|4220.3|4232.3|4222.3|4232.3|4222.3|4229.3|4219.3|0
1651671520000|2022-05-04 13:38:40|4228.3|4221.3|4228.3|4221.3|4228.3|4221.3|4228.3|4221.3|1
1651671530000|2022-05-04 13:38:50|4232.3|4222.3|4231.3|4221.3|4234.3|4223.3|4231.3|4221.3|1
1651671540000|2022-05-04 13:39:00|4233.3|4222.3|4234.3|4224.3|4234.3|4224.3|4233.3|4222.3|0
1651671550000|2022-05-04 13:39:10|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|1
1651671560000|2022-05-04 13:39:20|4232.3|4222.3|4231.3|4221.3|4232.3|4222.3|4231.3|4218.3|1
1651671570000|2022-05-04 13:39:30|4232.3|4222.3|4234.3|4223.3|4234.3|4223.3|4232.3|4222.3|0
1651671580000|2022-05-04 13:39:40|4233.3||4234.3||4234.3||4233.3||0
1651671590000|2022-05-04 13:39:50|4233.3|4222.3|4233.3|4221.3|4233.3|4222.3|4233.3|4221.3|0
1651671600000|2022-05-04 13:40:00||4220.3||4221.3||4222.3||4219.3|0
1651671610000|2022-05-04 13:40:10||4220.3||4222.3||4222.3||4220.3|0
1651671620000|2022-05-04 13:40:20|4234.3|4223.3|4234.3|4223.3|4234.3|4223.3|4232.3|4222.3|0
1651671630000|2022-05-04 13:40:30|4237.3||4238.3||4238.3||4237.3||1
1651671640000|2022-05-04 13:40:40|4237.3||4235.3||4238.3||4235.3||0
1651671650000|2022-05-04 13:40:50|4234.3|4222.3|4235.3|4222.3|4235.3|4222.3|4233.3|4222.3|0
1651671660000|2022-05-04 13:41:00|4236.3|4223.3|4238.3|4226.3|4238.3|4227.3|4236.3|4222.3|0
1651671670000|2022-05-04 13:41:10|4237.3|4225.3|4235.3|4223.3|4238.3|4226.3|4235.3|4223.3|0
1651671680000|2022-05-04 13:41:20||4222.3||4223.3||4224.3||4222.3|0
1651671690000|2022-05-04 13:41:30|4236.3|4225.3|4236.3|4225.3|4236.3|4225.3|4235.3|4225.3|0
1651671700000|2022-05-04 13:41:40|4238.3|4223.3|4234.3|4223.3|4238.3|4223.3|4234.3|4223.3|0
1651671710000|2022-05-04 13:41:50|4233.3||4234.3||4235.3||4232.3||0
1651671720000|2022-05-04 13:42:00|4233.3|4224.3|4232.3|4223.3|4237.3|4224.3|4232.3|4223.3|6
1651671730000|2022-05-04 13:42:10|4235.3|4227.3|4239.3|4229.3|4245.3|4229.3|4234.3|4227.3|11
1651671740000|2022-05-04 13:42:20|4243.3|4231.3|4243.3|4230.3|4243.3|4232.3|4241.3|4230.3|4
1651671750000|2022-05-04 13:42:30|4242.3|4228.3|4238.3|4226.3|4242.3|4228.3|4237.3|4225.3|2
1651671760000|2022-05-04 13:42:40|4237.3|4227.3|4242.3|4231.3|4242.3|4231.3|4237.3|4225.3|0
1651671770000|2022-05-04 13:42:50|4240.3|4230.3|4241.3|4229.3|4242.3|4231.3|4240.3|4229.3|0
1651671780000|2022-05-04 13:43:00|4242.3|4230.3|4239.3|4231.3|4242.3|4231.3|4239.3|4229.3|0
1651671790000|2022-05-04 13:43:10|4240.3|4232.3|4244.3|4234.3|4247.3|4234.3|4240.3|4232.3|13
1651671800000|2022-05-04 13:43:20|4245.3|4233.3|4245.3|4232.3|4246.3|4233.3|4243.3|4232.3|0
1651671810000|2022-05-04 13:43:30|4244.3||4243.3||4245.3||4243.3||0
1651671820000|2022-05-04 13:43:40|4245.3|4231.3|4238.3|4228.3|4245.3|4231.3|4236.3|4227.3|2
1651671830000|2022-05-04 13:43:50|4237.3|4227.3|4235.3|4226.3|4238.3|4227.3|4235.3|4224.3|0
1651671840000|2022-05-04 13:44:00|4237.3|4227.3|4238.3|4228.3|4238.3|4228.3|4235.3|4227.3|5
1651671850000|2022-05-04 13:44:10|4237.3|4229.3|4238.3|4228.3|4238.3|4229.3|4237.3|4228.3|0
1651671860000|2022-05-04 13:44:20|4241.3|4229.3|4239.3|4229.3|4241.3|4232.3|4239.3|4229.3|0
1651671870000|2022-05-04 13:44:30|4238.3|4228.3|4237.3|4228.3|4238.3|4229.3|4237.3|4228.3|0
1651671880000|2022-05-04 13:44:40|4236.3|4229.3|4238.3|4228.3|4239.3|4229.3|4236.3|4228.3|2
1651671890000|2022-05-04 13:44:50|4239.3|4227.3|4241.3|4231.3|4241.3|4231.3|4239.3|4227.3|0
1651671900000|2022-05-04 13:45:00|4240.3|4232.3|4244.3|4234.3|4244.3|4234.3|4239.3|4231.3|4
1651671910000|2022-05-04 13:45:10|4243.3|4232.3|4241.3|4231.3|4243.3|4236.3|4241.3|4230.3|2
1651671920000|2022-05-04 13:45:20|4242.3|4230.3|4240.3|4231.3|4242.3|4232.3|4240.3|4229.3|0
1651671930000|2022-05-04 13:45:30|4239.3|4229.3|4239.3|4229.3|4240.3|4232.3|4239.3|4229.3|3
1651671940000|2022-05-04 13:45:40|4240.3|4228.3|4239.3|4228.3|4240.3|4229.3|4239.3|4228.3|0
1651671950000|2022-05-04 13:45:50|4240.3|4227.3|4242.3|4229.3|4242.3|4229.3|4239.3|4227.3|0
1651671960000|2022-05-04 13:46:00|4241.3|4228.3|4238.3|4225.3|4242.3|4229.3|4238.3|4225.3|0
1651671970000|2022-05-04 13:46:10|4240.3|4227.3|4239.3|4227.3|4241.3|4229.3|4238.3|4227.3|0
1651671980000|2022-05-04 13:46:20|4238.3||4238.3||4238.3||4238.3||0
1651671990000|2022-05-04 13:46:30|4237.3|4225.3|4236.3|4225.3|4238.3|4226.3|4235.3|4225.3|0
1651672000000|2022-05-04 13:46:40|4235.3|4224.3|4234.3|4224.3|4236.3|4224.3|4234.3|4224.3|2
1651672010000|2022-05-04 13:46:50|4235.3|4223.3|4236.3|4223.3|4237.3|4223.3|4231.3|4223.3|10
1651672020000|2022-05-04 13:47:00|4235.3|4225.3|4238.3|4227.3|4239.3|4227.3|4235.3|4223.3|0
1651672030000|2022-05-04 13:47:10|4237.3|4225.3|4237.3|4226.3|4237.3|4226.3|4236.3|4225.3|0
1651672040000|2022-05-04 13:47:20|4239.3|4227.3|4237.3|4228.3|4239.3|4229.3|4237.3|4227.3|2
1651672050000|2022-05-04 13:47:30|4236.3|4226.3|4236.3|4225.3|4236.3|4227.3|4235.3|4225.3|5
1651672060000|2022-05-04 13:47:40|4235.3||4235.3||4235.3||4234.3||0
1651672070000|2022-05-04 13:47:50|4239.3|4226.3|4238.3|4227.3|4241.3|4228.3|4238.3|4226.3|2
1651672080000|2022-05-04 13:48:00|4239.3|4228.3|4237.3|4226.3|4239.3|4229.3|4237.3|4226.3|0
1651672090000|2022-05-04 13:48:10|4236.3|4227.3|4236.3|4225.3|4236.3|4227.3|4234.3|4224.3|0
1651672100000|2022-05-04 13:48:20|4237.3|4226.3|4237.3|4226.3|4238.3|4227.3|4235.3|4226.3|0
1651672110000|2022-05-04 13:48:30|4238.3|4227.3|4235.3|4225.3|4238.3|4227.3|4235.3|4223.3|0
1651672120000|2022-05-04 13:48:40|4236.3||4237.3||4238.3||4236.3||0
1651672130000|2022-05-04 13:48:50|4236.3||4236.3||4237.3||4235.3||0
1651672140000|2022-05-04 13:49:00|4237.3||4237.3||4238.3||4237.3||0
1651672150000|2022-05-04 13:49:10|4238.3|4226.3|4240.3|4229.3|4240.3|4229.3|4238.3|4226.3|0
1651672160000|2022-05-04 13:49:20|4242.3|4231.3|4241.3|4230.3|4242.3|4231.3|4241.3|4230.3|0
1651672170000|2022-05-04 13:49:30||4231.3||4231.3||4232.3||4230.3|2
1651672180000|2022-05-04 13:49:40|4240.3|4232.3|4243.3|4233.3|4243.3|4233.3|4240.3|4232.3|2
1651672190000|2022-05-04 13:49:50|4245.3|4234.3|4247.3|4237.3|4247.3|4238.3|4244.3|4234.3|11
1651672200000|2022-05-04 13:50:00|4248.3|4240.3|4247.3|4237.3|4248.3|4240.3|4247.3|4236.3|8
1651672210000|2022-05-04 13:50:10|4246.3|4236.3|4245.3|4236.3|4246.3|4237.3|4245.3|4232.3|10
1651672220000|2022-05-04 13:50:20||4232.3||4232.3||4233.3||4232.3|5
1651672250000|2022-05-04 13:50:50||4229.3||4228.3||4229.3||4228.3|2
1651672260000|2022-05-04 13:51:00|4244.3|4227.3|4237.3|4225.3|4244.3|4227.3|4237.3|4225.3|0
1651672270000|2022-05-04 13:51:10|4238.3|4227.3|4240.3|4227.3|4241.3|4227.3|4238.3|4227.3|2
1651672280000|2022-05-04 13:51:20|4239.3|4228.3|4240.3|4228.3|4240.3|4228.3|4238.3|4228.3|0
1651672290000|2022-05-04 13:51:30|4241.3|4229.3|4241.3|4230.3|4241.3|4231.3|4241.3|4229.3|0
1651672300000|2022-05-04 13:51:40||4231.3||4231.3||4231.3||4231.3|0
1651672310000|2022-05-04 13:51:50|4243.3|4232.3|4247.3|4237.3|4247.3|4237.3|4243.3|4232.3|2
1651672320000|2022-05-04 13:52:00|4246.3|4236.3|4244.3|4234.3|4246.3|4238.3|4244.3|4234.3|4
1651672330000|2022-05-04 13:52:10|4247.3||4247.3||4247.3||4247.3||2
1651672340000|2022-05-04 13:52:20|4248.3|4237.3|4247.3|4238.3|4248.3|4238.3|4247.3|4236.3|0
1651672350000|2022-05-04 13:52:30|4248.3|4239.3|4251.3|4244.3|4251.3|4244.3|4248.3|4238.3|6
1651672360000|2022-05-04 13:52:40|4253.3|4242.3|4252.3|4242.3|4253.3|4245.3|4251.3|4241.3|2
1651672370000|2022-05-04 13:52:50||4241.3||4241.3||4241.3||4241.3|0
1651672380000|2022-05-04 13:53:00||4240.3||4241.3||4241.3||4240.3|0
1651672390000|2022-05-04 13:53:10||4240.3||4240.3||4241.3||4240.3|0
1651672400000|2022-05-04 13:53:20|4251.3|4239.3|4248.3|4239.3|4251.3|4239.3|4248.3|4239.3|1
1651672410000|2022-05-04 13:53:30|4247.3|4238.3|4246.3|4238.3|4247.3|4238.3|4246.3|4238.3|1
1651672420000|2022-05-04 13:53:40|4247.3||4249.3||4249.3||4246.3||0
1651672430000|2022-05-04 13:53:50|4248.3||4248.3||4249.3||4248.3||0
1651672440000|2022-05-04 13:54:00|4249.3|4236.3|4247.3|4236.3|4249.3|4236.3|4247.3|4236.3|1
1651672450000|2022-05-04 13:54:10|4245.3|4235.3|4247.3|4236.3|4247.3|4236.3|4245.3|4235.3|0
1651672460000|2022-05-04 13:54:20|4246.3||4247.3||4247.3||4246.3||1
1651672480000|2022-05-04 13:54:40|4246.3||4247.3||4250.3||4246.3||2
1651672490000|2022-05-04 13:54:50|4248.3||4247.3||4248.3||4247.3||0
1651672500000|2022-05-04 13:55:00|4248.3|4235.3|4246.3|4236.3|4248.3|4236.3|4246.3|4235.3|0
1651672510000|2022-05-04 13:55:10|4249.3||4248.3||4250.3||4248.3||1
1651672520000|2022-05-04 13:55:20|4247.3||4247.3||4247.3||4247.3||0
1651672530000|2022-05-04 13:55:30|4248.3|4235.3|4248.3|4236.3|4248.3|4236.3|4247.3|4235.3|0
1651672540000|2022-05-04 13:55:40|4247.3||4248.3||4249.3||4246.3||0
1651672550000|2022-05-04 13:55:50|4249.3|4238.3|4251.3|4238.3|4251.3|4238.3|4249.3|4238.3|0
1651672560000|2022-05-04 13:56:00|4250.3||4252.3||4252.3||4250.3||0
1651672570000|2022-05-04 13:56:10|4251.3||4251.3||4251.3||4251.3||0
1651672580000|2022-05-04 13:56:20|4252.3|4241.3|4254.3|4241.3|4254.3|4241.3|4251.3|4241.3|0
1651672590000|2022-05-04 13:56:30|4253.3|4240.3|4249.3|4237.3|4253.3|4241.3|4248.3|4237.3|0
1651672600000|2022-05-04 13:56:40|4250.3|4236.3|4249.3|4236.3|4250.3|4236.3|4246.3|4235.3|0
1651672610000|2022-05-04 13:56:50|4248.3|4235.3|4247.3|4235.3|4248.3|4235.3|4246.3|4235.3|0
1651672630000|2022-05-04 13:57:10|4248.3|4236.3|4248.3|4236.3|4250.3|4236.3|4246.3|4236.3|0
1651672640000|2022-05-04 13:57:20|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4249.3|4238.3|2
1651672650000|2022-05-04 13:57:30|4249.3||4249.3||4250.3||4248.3||0
1651672660000|2022-05-04 13:57:40|4248.3||4249.3||4249.3||4248.3||0
1651672670000|2022-05-04 13:57:50|4248.3|4236.3|4247.3|4236.3|4249.3|4237.3|4246.3|4235.3|0
1651672680000|2022-05-04 13:58:00||4237.3||4237.3||4237.3||4237.3|0
1651672690000|2022-05-04 13:58:10|4246.3|4235.3|4245.3|4235.3|4246.3|4235.3|4245.3|4235.3|2
1651672700000|2022-05-04 13:58:20||4236.3||4235.3||4236.3||4235.3|0
1651672710000|2022-05-04 13:58:30||4234.3||4233.3||4234.3||4233.3|6
1651672720000|2022-05-04 13:58:40|4244.3||4245.3||4245.3||4240.3||1
1651672730000|2022-05-04 13:58:50|4244.3|4234.3|4246.3|4235.3|4246.3|4236.3|4244.3|4234.3|0
1651672740000|2022-05-04 13:59:00|4247.3|4236.3|4246.3|4237.3|4248.3|4237.3|4246.3|4236.3|0
1651672760000|2022-05-04 13:59:20|4245.3|4236.3|4244.3|4234.3|4245.3|4236.3|4244.3|4234.3|0
1651672770000|2022-05-04 13:59:30|4243.3|4233.3|4242.3|4233.3|4244.3|4233.3|4242.3|4233.3|0
1651672780000|2022-05-04 13:59:40|4243.3||4243.3||4245.3||4243.3||0
1651672790000|2022-05-04 13:59:50|4245.3|4232.3|4243.3|4232.3|4245.3|4233.3|4243.3|4232.3|1
1651672800000|2022-05-04 14:00:00|4242.3|4233.3|4245.3|4234.3|4245.3|4234.3|4242.3|4232.3|0
1651672810000|2022-05-04 14:00:10|4241.3|4231.3|4241.3|4231.3|4241.3|4232.3|4240.3|4230.3|5
1651672820000|2022-05-04 14:00:20|4242.3|4230.3|4243.3|4230.3|4243.3|4232.3|4242.3|4230.3|0
1651672830000|2022-05-04 14:00:30|4242.3|4229.3|4238.3|4228.3|4242.3|4230.3|4237.3|4228.3|0
1651672840000|2022-05-04 14:00:40|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4237.3|4226.3|0
1651672850000|2022-05-04 14:00:50|4238.3|4228.3|4237.3|4227.3|4239.3|4228.3|4237.3|4227.3|0
1651672860000|2022-05-04 14:01:00|4238.3|4225.3|4238.3|4225.3|4238.3|4225.3|4234.3|4225.3|4
1651672870000|2022-05-04 14:01:10|4239.3|4227.3|4237.3|4226.3|4240.3|4227.3|4237.3|4225.3|0
1651672880000|2022-05-04 14:01:20|4238.3|4227.3|4237.3|4227.3|4239.3|4228.3|4237.3|4227.3|0
1651672890000|2022-05-04 14:01:30|4236.3|4225.3|4236.3|4225.3|4236.3|4226.3|4236.3|4225.3|0
1651672900000|2022-05-04 14:01:40|4235.3||4236.3||4236.3||4235.3||0
1651672910000|2022-05-04 14:01:50|4237.3||4237.3||4237.3||4237.3||0
1651672920000|2022-05-04 14:02:00|4236.3||4236.3||4236.3||4235.3||0
1651672930000|2022-05-04 14:02:10|4235.3|4224.3|4235.3|4224.3|4236.3|4225.3|4233.3|4224.3|0
1651672940000|2022-05-04 14:02:20|4232.3|4225.3|4235.3|4226.3|4235.3|4226.3|4232.3|4225.3|0
1651672950000|2022-05-04 14:02:30|4238.3|4225.3|4240.3|4230.3|4240.3|4230.3|4236.3|4225.3|1
1651672960000|2022-05-04 14:02:40|4243.3|4231.3|4243.3|4233.3|4243.3|4233.3|4243.3|4231.3|1
1651672970000|2022-05-04 14:02:50|4244.3|4234.3|4245.3|4234.3|4245.3|4234.3|4244.3|4233.3|0
1651672980000|2022-05-04 14:03:00||4233.3||4233.3||4234.3||4232.3|0
1651672990000|2022-05-04 14:03:10||4232.3||4231.3||4234.3||4231.3|2
1651673000000|2022-05-04 14:03:20|4244.3|4230.3|4239.3|4229.3|4244.3|4231.3|4239.3|4229.3|11
1651673010000|2022-05-04 14:03:30|4238.3|4223.3|4235.3|4223.3|4238.3|4223.3|4234.3|4223.3|4
1651673020000|2022-05-04 14:03:40|4236.3|4224.3|4236.3|4226.3|4237.3|4227.3|4236.3|4224.3|0
1651673030000|2022-05-04 14:03:50|4235.3||4234.3||4236.3||4234.3||0
1651673040000|2022-05-04 14:04:00|4238.3|4228.3|4237.3|4228.3|4238.3|4228.3|4236.3|4228.3|1
1651673050000|2022-05-04 14:04:10|4236.3|4226.3|4237.3|4226.3|4238.3|4226.3|4235.3|4226.3|1
1651673060000|2022-05-04 14:04:20|4236.3||4235.3||4236.3||4235.3||0
1651673070000|2022-05-04 14:04:30|4236.3||4236.3||4237.3||4235.3||0
1651673080000|2022-05-04 14:04:40|4237.3||4235.3||4237.3||4235.3||0
1651673090000|2022-05-04 14:04:50|4236.3||4236.3||4236.3||4235.3||0
1651673100000|2022-05-04 14:05:00|4235.3|4227.3|4235.3|4226.3|4236.3|4228.3|4235.3|4226.3|0
1651673120000|2022-05-04 14:05:20||4224.3||4223.3||4224.3||4223.3|1
1651673130000|2022-05-04 14:05:30|4234.3|4222.3|4231.3|4221.3|4234.3|4223.3|4231.3|4221.3|0
1651673140000|2022-05-04 14:05:40|4232.3|4222.3|4231.3|4221.3|4232.3|4222.3|4231.3|4221.3|0
1651673150000|2022-05-04 14:05:50|4230.3|4220.3|4228.3|4219.3|4230.3|4220.3|4228.3|4219.3|0
1651673160000|2022-05-04 14:06:00|4227.3|4220.3|4231.3|4220.3|4231.3|4221.3|4227.3|4220.3|5
1651673170000|2022-05-04 14:06:10||4219.3||4220.3||4220.3||4219.3|0
1651673180000|2022-05-04 14:06:20||4222.3||4220.3||4222.3||4220.3|2
1651673190000|2022-05-04 14:06:30|4230.3|4219.3|4227.3|4217.3|4230.3|4219.3|4226.3|4217.3|0
1651673200000|2022-05-04 14:06:40|4228.3||4226.3||4228.3||4226.3||0
1651673210000|2022-05-04 14:06:50|4227.3||4226.3||4228.3||4226.3||0
1651673220000|2022-05-04 14:07:00|4225.3||4226.3||4226.3||4225.3||1
1651673230000|2022-05-04 14:07:10|4225.3||4225.3||4227.3||4225.3||0
1651673240000|2022-05-04 14:07:20|4226.3||4226.3||4227.3||4225.3||0
1651673250000|2022-05-04 14:07:30|4227.3|4218.3|4227.3|4218.3|4227.3|4218.3|4226.3|4218.3|0
1651673260000|2022-05-04 14:07:40|4228.3|4217.3|4229.3|4221.3|4229.3|4221.3|4228.3|4217.3|7
1651673270000|2022-05-04 14:07:50|4228.3|4220.3|4229.3|4221.3|4229.3|4221.3|4228.3|4219.3|4
1651673280000|2022-05-04 14:08:00|4228.3||4231.3||4231.3||4228.3||2
1651673290000|2022-05-04 14:08:10||4222.3||4222.3||4222.3||4222.3|0
1651673320000|2022-05-04 14:08:40|4233.3|4223.3|4230.3|4222.3|4233.3|4223.3|4230.3|4222.3|4
1651673330000|2022-05-04 14:08:50|4229.3|4221.3|4229.3|4221.3|4229.3|4221.3|4229.3|4221.3|1
1651673340000|2022-05-04 14:09:00|4228.3|4220.3|4228.3|4220.3|4228.3|4221.3|4228.3|4220.3|3
1651673360000|2022-05-04 14:09:20|4230.3|4219.3|4231.3|4220.3|4233.3|4222.3|4230.3|4219.3|1
1651673370000|2022-05-04 14:09:30|4230.3|4221.3|4228.3|4220.3|4230.3|4221.3|4228.3|4220.3|0
1651673380000|2022-05-04 14:09:40|4227.3|4218.3|4227.3|4219.3|4228.3|4219.3|4227.3|4218.3|5
1651673390000|2022-05-04 14:09:50|4226.3|4218.3|4227.3|4219.3|4228.3|4219.3|4226.3|4218.3|0
1651673400000|2022-05-04 14:10:00|4228.3|4218.3|4223.3|4216.3|4228.3|4218.3|4223.3|4216.3|2
1651673410000|2022-05-04 14:10:10|4224.3|4215.3|4225.3|4217.3|4226.3|4217.3|4224.3|4215.3|1
1651673420000|2022-05-04 14:10:20|4226.3|4216.3|4226.3|4217.3|4227.3|4219.3|4225.3|4216.3|2
1651673430000|2022-05-04 14:10:30|4225.3|4218.3|4228.3|4220.3|4229.3|4220.3|4225.3|4217.3|1
1651673440000|2022-05-04 14:10:40|4229.3|4221.3|4233.3|4222.3|4233.3|4222.3|4229.3|4220.3|0
1651673450000|2022-05-04 14:10:50|4231.3|4223.3|4231.3|4221.3|4231.3|4223.3|4231.3|4221.3|0
1651673460000|2022-05-04 14:11:00||4222.3||4221.3||4222.3||4221.3|0
1651673480000|2022-05-04 14:11:20||4222.3||4222.3||4222.3||4221.3|0
1651673490000|2022-05-04 14:11:30|4232.3|4223.3|4234.3|4225.3|4235.3|4225.3|4232.3|4223.3|1
1651673500000|2022-05-04 14:11:40|4233.3|4223.3|4234.3|4225.3|4234.3|4225.3|4232.3|4223.3|0
1651673510000|2022-05-04 14:11:50|4233.3|4224.3|4231.3|4223.3|4234.3|4225.3|4231.3|4223.3|1
1651673520000|2022-05-04 14:12:00|4233.3||4233.3||4233.3||4233.3||1
1651673540000|2022-05-04 14:12:20|4232.3||4231.3||4232.3||4231.3||0
1651673560000|2022-05-04 14:12:40||4222.3||4222.3||4222.3||4222.3|1
1651673570000|2022-05-04 14:12:50|4233.3|4223.3|4232.3|4223.3|4233.3|4223.3|4232.3|4223.3|0
1651673580000|2022-05-04 14:13:00|4235.3|4224.3|4234.3|4225.3|4236.3|4225.3|4234.3|4224.3|3
1651673590000|2022-05-04 14:13:10|4236.3||4235.3||4236.3||4235.3||2
1651673600000|2022-05-04 14:13:20|4236.3|4226.3|4238.3|4227.3|4239.3|4227.3|4235.3|4226.3|2
1651673610000|2022-05-04 14:13:30|4237.3|4226.3|4237.3|4227.3|4237.3|4227.3|4235.3|4226.3|3
1651673620000|2022-05-04 14:13:40|4236.3|4226.3|4235.3|4226.3|4236.3|4226.3|4235.3|4226.3|1
1651673630000|2022-05-04 14:13:50||4225.3||4226.3||4226.3||4225.3|0
1651673640000|2022-05-04 14:14:00|4236.3|4227.3|4235.3|4225.3|4236.3|4227.3|4235.3|4225.3|2
1651673650000|2022-05-04 14:14:10|4234.3|4223.3|4232.3|4225.3|4234.3|4225.3|4232.3|4223.3|0
1651673660000|2022-05-04 14:14:20|4235.3|4227.3|4235.3|4225.3|4235.3|4227.3|4235.3|4225.3|2
1651673670000|2022-05-04 14:14:30|4234.3|4223.3|4232.3|4222.3|4234.3|4224.3|4232.3|4222.3|5
1651673680000|2022-05-04 14:14:40|4231.3||4231.3||4232.3||4231.3||0
1651673690000|2022-05-04 14:14:50|4230.3|4220.3|4228.3|4219.3|4230.3|4221.3|4227.3|4217.3|2
1651673700000|2022-05-04 14:15:00|4227.3|4218.3|4226.3|4216.3|4227.3|4219.3|4225.3|4216.3|0
1651673710000|2022-05-04 14:15:10|4225.3|4214.3|4224.3|4214.3|4226.3|4214.3|4224.3|4214.3|0
1651673720000|2022-05-04 14:15:20|4223.3||4222.3||4224.3||4222.3||0
1651673730000|2022-05-04 14:15:30||4213.3||4213.3||4213.3||4213.3|1
1651673740000|2022-05-04 14:15:40|4224.3|4214.3|4224.3|4214.3|4225.3|4214.3|4223.3|4213.3|1
1651673750000|2022-05-04 14:15:50|4225.3|4213.3|4223.3|4213.3|4225.3|4213.3|4223.3|4213.3|0
1651673760000|2022-05-04 14:16:00|4222.3|4214.3|4225.3|4214.3|4225.3|4214.3|4222.3|4214.3|2
1651673770000|2022-05-04 14:16:10|4226.3||4226.3||4226.3||4225.3||0
1651673790000|2022-05-04 14:16:30|4227.3|4215.3|4228.3|4218.3|4229.3|4218.3|4227.3|4215.3|0
1651673800000|2022-05-04 14:16:40|4229.3|4219.3|4229.3|4222.3|4229.3|4222.3|4229.3|4219.3|0
1651673810000|2022-05-04 14:16:50|4230.3|4220.3|4231.3|4222.3|4231.3|4222.3|4230.3|4220.3|3
1651673820000|2022-05-04 14:17:00|4232.3|4219.3|4229.3|4219.3|4232.3|4219.3|4228.3|4219.3|2
1651673830000|2022-05-04 14:17:10|4228.3|4217.3|4226.3|4217.3|4228.3|4217.3|4226.3|4217.3|1
1651673840000|2022-05-04 14:17:20|4227.3|4216.3|4226.3|4216.3|4227.3|4217.3|4226.3|4216.3|0
1651673850000|2022-05-04 14:17:30|4227.3|4217.3|4227.3|4217.3|4227.3|4217.3|4224.3|4217.3|1
1651673870000|2022-05-04 14:17:50|4228.3|4218.3|4228.3|4218.3|4228.3|4218.3|4228.3|4218.3|0
1651673880000|2022-05-04 14:18:00|4227.3|4217.3|4226.3|4216.3|4228.3|4217.3|4226.3|4215.3|0
1651673890000|2022-05-04 14:18:10|4227.3|4215.3|4227.3|4217.3|4227.3|4217.3|4226.3|4215.3|0
1651673910000|2022-05-04 14:18:30|4226.3|4216.3|4227.3|4217.3|4227.3|4217.3|4226.3|4216.3|0
1651673920000|2022-05-04 14:18:40||4218.3||4217.3||4218.3||4217.3|0
1651673930000|2022-05-04 14:18:50|4226.3|4216.3|4227.3|4217.3|4227.3|4217.3|4226.3|4216.3|0
1651673940000|2022-05-04 14:19:00|4226.3|4216.3|4226.3|4216.3|4227.3|4216.3|4226.3|4216.3|0
1651673950000|2022-05-04 14:19:10|4227.3|4217.3|4230.3|4220.3|4230.3|4220.3|4227.3|4217.3|2
1651673960000|2022-05-04 14:19:20|4229.3||4228.3||4230.3||4228.3||0
1651673970000|2022-05-04 14:19:30|4229.3|4221.3|4231.3|4220.3|4231.3|4221.3|4229.3|4220.3|0
1651673980000|2022-05-04 14:19:40|4230.3|4219.3|4228.3|4219.3|4230.3|4219.3|4228.3|4219.3|1
1651673990000|2022-05-04 14:19:50|4229.3||4228.3||4229.3||4228.3||0
1651674000000|2022-05-04 14:20:00|4227.3|4217.3|4228.3|4218.3|4228.3|4218.3|4227.3|4217.3|1
1651674010000|2022-05-04 14:20:10|4227.3|4217.3|4230.3|4220.3|4230.3|4220.3|4227.3|4217.3|0
1651674020000|2022-05-04 14:20:20|4229.3|4218.3|4229.3|4218.3|4230.3|4218.3|4228.3|4218.3|3
1651674030000|2022-05-04 14:20:30|4230.3|4217.3|4227.3|4217.3|4230.3|4217.3|4227.3|4217.3|0
1651674040000|2022-05-04 14:20:40|4228.3|4218.3|4227.3|4217.3|4229.3|4218.3|4227.3|4217.3|0
1651674050000|2022-05-04 14:20:50|4229.3|4218.3|4228.3|4218.3|4229.3|4218.3|4228.3|4217.3|2
1651674060000|2022-05-04 14:21:00|4227.3|4217.3|4231.3|4219.3|4231.3|4219.3|4227.3|4217.3|0
1651674070000|2022-05-04 14:21:10|4233.3|4220.3|4231.3|4222.3|4233.3|4222.3|4231.3|4220.3|0
1651674080000|2022-05-04 14:21:20|4232.3||4232.3||4232.3||4232.3||0
1651674090000|2022-05-04 14:21:30|4233.3|4223.3|4233.3|4223.3|4233.3|4223.3|4233.3|4223.3|0
1651674100000|2022-05-04 14:21:40||4222.3||4221.3||4223.3||4221.3|1
1651674110000|2022-05-04 14:21:50|4232.3|4220.3|4232.3|4222.3|4232.3|4222.3|4232.3|4220.3|0
1651674120000|2022-05-04 14:22:00|4231.3|4225.3|4233.3|4225.3|4233.3|4225.3|4231.3|4225.3|1
1651674130000|2022-05-04 14:22:10|4232.3|4222.3|4233.3|4222.3|4233.3|4222.3|4232.3|4222.3|2
1651674140000|2022-05-04 14:22:20|4235.3|4223.3|4235.3|4223.3|4235.3|4223.3|4235.3|4223.3|1
1651674150000|2022-05-04 14:22:30|4236.3|4224.3|4236.3|4225.3|4236.3|4225.3|4235.3|4224.3|1
1651674160000|2022-05-04 14:22:40|4237.3|4227.3|4235.3|4227.3|4237.3|4227.3|4235.3|4227.3|0
1651674190000|2022-05-04 14:23:10|4236.3||4237.3||4238.3||4236.3||2
1651674200000|2022-05-04 14:23:20|4238.3||4238.3||4238.3||4237.3||0
1651674220000|2022-05-04 14:23:40|4239.3|4229.3|4239.3|4229.3|4240.3|4230.3|4239.3|4229.3|1
1651674230000|2022-05-04 14:23:50|4240.3|4230.3|4242.3|4232.3|4242.3|4232.3|4238.3|4230.3|2
1651674240000|2022-05-04 14:24:00|4241.3||4242.3||4242.3||4241.3||0
1651674250000|2022-05-04 14:24:10|4243.3|4233.3|4243.3|4234.3|4243.3|4234.3|4241.3|4233.3|2
1651674260000|2022-05-04 14:24:20|4247.3|4232.3|4242.3|4232.3|4247.3|4232.3|4242.3|4232.3|3
1651674270000|2022-05-04 14:24:30|4243.3|4233.3|4243.3|4233.3|4243.3|4234.3|4243.3|4232.3|0
1651674280000|2022-05-04 14:24:40||4232.3||4230.3||4233.3||4230.3|1
1651674290000|2022-05-04 14:24:50|4242.3|4229.3|4239.3|4229.3|4242.3|4230.3|4239.3|4229.3|0
1651674300000|2022-05-04 14:25:00|4238.3|4227.3|4237.3|4227.3|4238.3|4227.3|4237.3|4227.3|1
1651674320000|2022-05-04 14:25:20|4236.3|4225.3|4236.3|4225.3|4236.3|4225.3|4235.3|4225.3|1
1651674330000|2022-05-04 14:25:30|4235.3|4229.3|4235.3|4225.3|4235.3|4229.3|4235.3|4225.3|1
1651674340000|2022-05-04 14:25:40||4228.3||4225.3||4228.3||4225.3|1
1651674350000|2022-05-04 14:25:50||4227.3||4224.3||4227.3||4224.3|2
1651674360000|2022-05-04 14:26:00|4237.3|4225.3|4238.3|4225.3|4239.3|4225.3|4237.3|4224.3|2
1651674370000|2022-05-04 14:26:10|4239.3|4227.3|4238.3|4228.3|4239.3|4229.3|4238.3|4227.3|0
1651674380000|2022-05-04 14:26:20|4237.3|4227.3|4238.3|4229.3|4238.3|4229.3|4235.3|4227.3|2
1651674390000|2022-05-04 14:26:30|4239.3|4230.3|4242.3|4232.3|4242.3|4232.3|4239.3|4229.3|0
1651674400000|2022-05-04 14:26:40|4241.3|4231.3|4241.3|4231.3|4241.3|4232.3|4241.3|4231.3|2
1651674410000|2022-05-04 14:26:50|4242.3|4232.3|4242.3|4232.3|4242.3|4232.3|4242.3|4231.3|0
1651674420000|2022-05-04 14:27:00|4243.3|4233.3|4242.3|4232.3|4243.3|4233.3|4242.3|4232.3|0
1651674430000|2022-05-04 14:27:10|4244.3|4233.3|4244.3|4234.3|4245.3|4234.3|4244.3|4232.3|5
1651674440000|2022-05-04 14:27:20|4243.3||4242.3||4244.3||4242.3||0
1651674450000|2022-05-04 14:27:30|4243.3||4243.3||4244.3||4243.3||2
1651674460000|2022-05-04 14:27:40|4242.3|4232.3|4239.3|4231.3|4242.3|4232.3|4239.3|4231.3|2
1651674490000|2022-05-04 14:28:10|4241.3|4232.3|4240.3|4231.3|4242.3|4232.3|4240.3|4231.3|3
1651674500000|2022-05-04 14:28:20|4241.3||4240.3||4241.3||4240.3||0
1651674510000|2022-05-04 14:28:30||4232.3||4231.3||4232.3||4231.3|0
1651674520000|2022-05-04 14:28:40||4232.3||4232.3||4232.3||4231.3|0
1651674530000|2022-05-04 14:28:50|4243.3|4233.3|4243.3|4233.3|4243.3|4234.3|4243.3|4233.3|5
1651674540000|2022-05-04 14:29:00|4242.3|4234.3|4245.3|4234.3|4245.3|4234.3|4242.3|4234.3|0
1651674550000|2022-05-04 14:29:10|4244.3||4244.3||4244.3||4244.3||0
1651674560000|2022-05-04 14:29:20|4243.3||4243.3||4244.3||4243.3||1
1651674570000|2022-05-04 14:29:30|4244.3||4243.3||4244.3||4243.3||1
1651674580000|2022-05-04 14:29:40|4244.3|4237.3|4244.3|4234.3|4244.3|4237.3|4244.3|4234.3|3
1651674590000|2022-05-04 14:29:50||4237.3||4234.3||4237.3||4234.3|1
1651674600000|2022-05-04 14:30:00|4242.3|4237.3|4241.3|4232.3|4242.3|4237.3|4241.3|4232.3|2
1651674610000|2022-05-04 14:30:10|4240.3|4231.3|4240.3|4231.3|4242.3|4232.3|4240.3|4231.3|0
1651674620000|2022-05-04 14:30:20|4239.3||4240.3||4241.3||4239.3||0
1651674630000|2022-05-04 14:30:30|4241.3|4230.3|4240.3|4230.3|4241.3|4231.3|4238.3|4230.3|7
1651674640000|2022-05-04 14:30:40|4241.3|4231.3|4240.3|4232.3|4242.3|4232.3|4240.3|4231.3|1
1651674650000|2022-05-04 14:30:50|4241.3|4233.3|4242.3|4234.3|4242.3|4234.3|4241.3|4232.3|0
1651674660000|2022-05-04 14:31:00|4241.3|4233.3|4242.3|4233.3|4242.3|4233.3|4241.3|4232.3|0
1651674670000|2022-05-04 14:31:10|4243.3|4234.3|4245.3|4234.3|4245.3|4236.3|4243.3|4234.3|2
1651674680000|2022-05-04 14:31:20||4233.3||4232.3||4233.3||4232.3|0
1651674690000|2022-05-04 14:31:30|4244.3|4233.3|4240.3|4232.3|4244.3|4233.3|4240.3|4232.3|0
1651674700000|2022-05-04 14:31:40|4241.3|4233.3|4243.3|4233.3|4243.3|4233.3|4241.3|4232.3|0
1651674710000|2022-05-04 14:31:50|4244.3|4232.3|4243.3|4233.3|4244.3|4234.3|4243.3|4232.3|2
1651674720000|2022-05-04 14:32:00|4244.3|4232.3|4243.3|4233.3|4244.3|4234.3|4243.3|4232.3|0
1651674730000|2022-05-04 14:32:10|4244.3|4232.3|4243.3|4232.3|4244.3|4234.3|4243.3|4232.3|0
1651674740000|2022-05-04 14:32:20|4244.3|4233.3|4244.3|4234.3|4244.3|4234.3|4244.3|4233.3|0
1651674750000|2022-05-04 14:32:30|4243.3|4233.3|4243.3|4232.3|4244.3|4233.3|4243.3|4232.3|0
1651674760000|2022-05-04 14:32:40|4242.3||4241.3||4242.3||4241.3||0
1651674770000|2022-05-04 14:32:50|4240.3||4243.3||4243.3||4240.3||0
1651674780000|2022-05-04 14:33:00|4242.3|4233.3|4243.3|4232.3|4243.3|4233.3|4241.3|4232.3|0
1651674790000|2022-05-04 14:33:10|4242.3|4233.3|4243.3|4233.3|4243.3|4233.3|4242.3|4232.3|0
1651674800000|2022-05-04 14:33:20|4244.3|4232.3|4243.3|4232.3|4244.3|4234.3|4243.3|4232.3|0
1651674810000|2022-05-04 14:33:30|4244.3|4233.3|4248.3|4238.3|4248.3|4238.3|4244.3|4233.3|2
1651674820000|2022-05-04 14:33:40|4247.3|4237.3|4248.3|4238.3|4253.3|4238.3|4247.3|4237.3|6
1651674830000|2022-05-04 14:33:50|4247.3|4237.3|4247.3|4237.3|4248.3|4237.3|4246.3|4237.3|0
1651674840000|2022-05-04 14:34:00||4234.3||4234.3||4234.3||4234.3|3
1651674850000|2022-05-04 14:34:10|4244.3|4233.3|4242.3|4233.3|4244.3|4234.3|4242.3|4233.3|1
1651674860000|2022-05-04 14:34:20|4241.3|4232.3|4242.3|4232.3|4242.3|4232.3|4241.3|4232.3|1
1651674870000|2022-05-04 14:34:30|4241.3|4229.3|4240.3|4229.3|4241.3|4229.3|4239.3|4229.3|4
1651674880000|2022-05-04 14:34:40|4239.3|4230.3|4240.3|4230.3|4240.3|4230.3|4239.3|4230.3|0
1651674890000|2022-05-04 14:34:50|4239.3|4231.3|4240.3|4231.3|4240.3|4231.3|4239.3|4231.3|0
1651674900000|2022-05-04 14:35:00|4243.3|4232.3|4243.3|4233.3|4245.3|4234.3|4243.3|4232.3|2
1651674910000|2022-05-04 14:35:10|4244.3|4234.3|4242.3|4232.3|4244.3|4234.3|4242.3|4232.3|0
1651674920000|2022-05-04 14:35:20|4244.3|4233.3|4244.3|4236.3|4245.3|4236.3|4244.3|4233.3|2
1651674930000|2022-05-04 14:35:30|4243.3|4235.3|4242.3|4234.3|4243.3|4235.3|4242.3|4234.3|1
1651674950000|2022-05-04 14:35:50|4244.3|4235.3|4247.3|4236.3|4247.3|4236.3|4244.3|4235.3|2
1651674960000|2022-05-04 14:36:00|4246.3|4237.3|4246.3|4237.3|4246.3|4237.3|4245.3|4237.3|0
1651674970000|2022-05-04 14:36:10||4238.3||4238.3||4239.3||4237.3|0
1651674980000|2022-05-04 14:36:20||4239.3||4237.3||4239.3||4237.3|0
1651674990000|2022-05-04 14:36:30|4245.3|4234.3|4245.3|4234.3|4246.3|4234.3|4244.3|4234.3|6
1651675000000|2022-05-04 14:36:40|4246.3||4244.3||4246.3||4244.3||0
1651675010000|2022-05-04 14:36:50|4243.3||4242.3||4243.3||4242.3||0
1651675020000|2022-05-04 14:37:00|4240.3|4233.3|4241.3|4233.3|4243.3|4234.3|4240.3|4233.3|1
1651675030000|2022-05-04 14:37:10|4240.3|4232.3|4240.3|4231.3|4240.3|4232.3|4239.3|4231.3|2
1651675040000|2022-05-04 14:37:20|4243.3|4232.3|4243.3|4232.3|4243.3|4234.3|4243.3|4232.3|2
1651675050000|2022-05-04 14:37:30|4242.3|4231.3|4240.3|4231.3|4243.3|4232.3|4240.3|4231.3|0
1651675060000|2022-05-04 14:37:40|4241.3|4232.3|4245.3|4234.3|4245.3|4234.3|4239.3|4232.3|2
1651675070000|2022-05-04 14:37:50|4243.3|4233.3|4243.3|4232.3|4243.3|4234.3|4243.3|4231.3|0
1651675080000|2022-05-04 14:38:00|4244.3|4233.3|4243.3|4231.3|4244.3|4234.3|4243.3|4231.3|0
1651675090000|2022-05-04 14:38:10|4241.3|4232.3|4241.3|4231.3|4242.3|4232.3|4241.3|4231.3|0
1651675100000|2022-05-04 14:38:20|4242.3|4232.3|4241.3|4231.3|4242.3|4232.3|4240.3|4230.3|0
1651675110000|2022-05-04 14:38:30|4242.3|4232.3|4241.3|4231.3|4242.3|4232.3|4241.3|4231.3|0
1651675120000|2022-05-04 14:38:40|4242.3|4232.3|4242.3|4232.3|4242.3|4233.3|4242.3|4232.3|0
1651675130000|2022-05-04 14:38:50|4241.3|4231.3|4241.3|4231.3|4242.3|4231.3|4241.3|4231.3|0
1651675140000|2022-05-04 14:39:00|4240.3|4230.3|4242.3|4232.3|4242.3|4232.3|4240.3|4230.3|0
1651675150000|2022-05-04 14:39:10||4233.3||4233.3||4233.3||4233.3|0
1651675160000|2022-05-04 14:39:20|4245.3|4234.3|4245.3|4234.3|4245.3|4234.3|4245.3|4234.3|2
1651675170000|2022-05-04 14:39:30|4244.3|4233.3|4245.3|4234.3|4245.3|4234.3|4243.3|4232.3|0
1651675190000|2022-05-04 14:39:50|4243.3|4233.3|4243.3|4232.3|4243.3|4233.3|4243.3|4232.3|0
1651675200000|2022-05-04 14:40:00|4242.3|4233.3|4241.3|4233.3|4243.3|4233.3|4241.3|4232.3|0
1651675210000|2022-05-04 14:40:10|4245.3|4234.3|4248.3|4238.3|4248.3|4239.3|4245.3|4234.3|11
1651675220000|2022-05-04 14:40:20|4249.3|4236.3|4247.3|4236.3|4250.3|4236.3|4247.3|4236.3|5
1651675230000|2022-05-04 14:40:30|4249.3|4239.3|4247.3|4239.3|4249.3|4242.3|4247.3|4239.3|7
1651675240000|2022-05-04 14:40:40|4246.3|4236.3|4246.3|4237.3|4246.3|4237.3|4246.3|4236.3|3
1651675250000|2022-05-04 14:40:50|4247.3|4238.3|4250.3|4240.3|4251.3|4241.3|4247.3|4238.3|6
1651675260000|2022-05-04 14:41:00|4249.3|4238.3|4247.3|4236.3|4249.3|4238.3|4247.3|4236.3|1
1651675270000|2022-05-04 14:41:10|4246.3|4237.3|4247.3|4238.3|4248.3|4239.3|4246.3|4237.3|0
1651675280000|2022-05-04 14:41:20|4248.3|4240.3|4247.3|4237.3|4250.3|4240.3|4247.3|4237.3|5
1651675290000|2022-05-04 14:41:30||4238.3||4236.3||4239.3||4236.3|1
1651675300000|2022-05-04 14:41:40|4248.3||4249.3||4249.3||4247.3||0
1651675310000|2022-05-04 14:41:50|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4249.3|4238.3|0
1651675320000|2022-05-04 14:42:00|4249.3||4249.3||4249.3||4249.3||0
1651675330000|2022-05-04 14:42:10|4248.3|4237.3|4250.3|4240.3|4250.3|4240.3|4247.3|4237.3|2
1651675340000|2022-05-04 14:42:20|4251.3|4241.3|4251.3|4241.3|4252.3|4242.3|4251.3|4240.3|0
1651675350000|2022-05-04 14:42:30|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|0
1651675360000|2022-05-04 14:42:40|4251.3|4239.3|4248.3|4239.3|4251.3|4239.3|4248.3|4239.3|6
1651675370000|2022-05-04 14:42:50|4251.3|4240.3|4251.3|4242.3|4252.3|4242.3|4251.3|4240.3|2
1651675380000|2022-05-04 14:43:00|4252.3|4243.3|4258.3|4247.3|4258.3|4248.3|4252.3|4243.3|11
1651675390000|2022-05-04 14:43:10|4257.3|4248.3|4255.3|4245.3|4257.3|4248.3|4255.3|4244.3|1
1651675400000|2022-05-04 14:43:20|4254.3|4247.3|4254.3|4244.3|4254.3|4247.3|4253.3|4244.3|6
1651675410000|2022-05-04 14:43:30|4255.3|4245.3|4255.3|4244.3|4256.3|4246.3|4253.3|4244.3|7
1651675420000|2022-05-04 14:43:40|4256.3|4245.3|4256.3|4247.3|4257.3|4247.3|4256.3|4245.3|0
1651675430000|2022-05-04 14:43:50||4244.3||4243.3||4244.3||4242.3|9
1651675440000|2022-05-04 14:44:00|4255.3|4242.3|4254.3|4243.3|4255.3|4243.3|4253.3|4242.3|0
1651675450000|2022-05-04 14:44:10|4255.3|4242.3|4253.3|4242.3|4255.3|4243.3|4253.3|4242.3|0
1651675460000|2022-05-04 14:44:20|4254.3|4243.3|4253.3|4242.3|4254.3|4243.3|4253.3|4242.3|0
1651675470000|2022-05-04 14:44:30|4254.3|4243.3|4254.3|4243.3|4254.3|4244.3|4254.3|4242.3|1
1651675480000|2022-05-04 14:44:40|4255.3|4244.3|4254.3|4244.3|4255.3|4245.3|4254.3|4244.3|0
1651675490000|2022-05-04 14:44:50|4253.3|4245.3|4255.3|4244.3|4255.3|4245.3|4253.3|4244.3|0
1651675500000|2022-05-04 14:45:00|4254.3|4245.3|4254.3|4244.3|4255.3|4245.3|4254.3|4244.3|2
1651675510000|2022-05-04 14:45:10|4253.3|4243.3|4254.3|4244.3|4254.3|4244.3|4253.3|4243.3|1
1651675520000|2022-05-04 14:45:20|4255.3|4245.3|4257.3|4246.3|4258.3|4246.3|4255.3|4245.3|7
1651675530000|2022-05-04 14:45:30|4256.3|4247.3|4255.3|4246.3|4257.3|4247.3|4255.3|4246.3|7
1651675540000|2022-05-04 14:45:40|4254.3|4247.3|4255.3|4245.3|4255.3|4247.3|4253.3|4243.3|6
1651675550000|2022-05-04 14:45:50|4254.3|4244.3|4254.3|4243.3|4254.3|4245.3|4253.3|4242.3|0
1651675560000|2022-05-04 14:46:00|4255.3|4244.3|4255.3|4247.3|4257.3|4247.3|4255.3|4244.3|5
1651675580000|2022-05-04 14:46:20|4254.3|4246.3|4253.3|4243.3|4254.3|4246.3|4253.3|4243.3|6
1651675590000|2022-05-04 14:46:30|4254.3|4244.3|4254.3|4244.3|4254.3|4244.3|4253.3|4244.3|0
1651675600000|2022-05-04 14:46:40|4255.3|4245.3|4255.3|4245.3|4256.3|4246.3|4254.3|4245.3|0
1651675610000|2022-05-04 14:46:50|4256.3|4246.3|4256.3|4246.3|4256.3|4246.3|4254.3|4245.3|0
1651675620000|2022-05-04 14:47:00|4255.3|4247.3|4257.3|4247.3|4257.3|4247.3|4255.3|4245.3|2
1651675630000|2022-05-04 14:47:10||4249.3||4249.3||4249.3||4249.3|0
1651675640000|2022-05-04 14:47:20|4258.3|4250.3|4258.3|4251.3|4258.3|4251.3|4258.3|4249.3|2
1651675650000|2022-05-04 14:47:30|4259.3|4249.3|4259.3|4249.3|4259.3|4249.3|4258.3|4248.3|1
1651675660000|2022-05-04 14:47:40|4258.3|4248.3|4259.3|4252.3|4260.3|4252.3|4258.3|4248.3|9
1651675670000|2022-05-04 14:47:50|4258.3|4249.3|4257.3|4248.3|4259.3|4249.3|4257.3|4248.3|3
1651675680000|2022-05-04 14:48:00|4256.3|4247.3|4256.3|4247.3|4257.3|4247.3|4255.3|4247.3|1
1651675690000|2022-05-04 14:48:10|4255.3|4248.3|4258.3|4248.3|4258.3|4248.3|4255.3|4247.3|2
1651675700000|2022-05-04 14:48:20||4247.3||4248.3||4249.3||4247.3|5
1651675710000|2022-05-04 14:48:30||4249.3||4248.3||4249.3||4247.3|0
1651675720000|2022-05-04 14:48:40|4257.3|4249.3|4256.3|4246.3|4257.3|4249.3|4256.3|4245.3|13
1651675730000|2022-05-04 14:48:50|4257.3|4245.3|4255.3|4245.3|4257.3|4246.3|4255.3|4245.3|0
1651675740000|2022-05-04 14:49:00|4254.3|4244.3|4254.3|4244.3|4255.3|4245.3|4253.3|4244.3|1
1651675750000|2022-05-04 14:49:10|4253.3||4253.3||4254.3||4253.3||0
1651675760000|2022-05-04 14:49:20|4254.3|4245.3|4254.3|4244.3|4256.3|4245.3|4253.3|4244.3|0
1651675770000|2022-05-04 14:49:30|4253.3||4253.3||4254.3||4253.3||0
1651675780000|2022-05-04 14:49:40|4252.3|4245.3|4254.3|4244.3|4254.3|4245.3|4252.3|4244.3|0
1651675790000|2022-05-04 14:49:50|4255.3|4245.3|4254.3|4244.3|4255.3|4245.3|4253.3|4244.3|1
1651675800000|2022-05-04 14:50:00|4253.3||4252.3||4254.3||4252.3||0
1651675810000|2022-05-04 14:50:10|4253.3||4253.3||4254.3||4253.3||0
1651675820000|2022-05-04 14:50:20|4252.3|4242.3|4252.3|4242.3|4253.3|4242.3|4251.3|4242.3|1
1651675830000|2022-05-04 14:50:30|4251.3|4240.3|4249.3|4240.3|4252.3|4240.3|4248.3|4240.3|2
1651675840000|2022-05-04 14:50:40|4250.3||4249.3||4250.3||4249.3||0
1651675850000|2022-05-04 14:50:50|4248.3|4239.3|4247.3|4238.3|4248.3|4239.3|4247.3|4238.3|0
1651675860000|2022-05-04 14:51:00|4248.3|4237.3|4247.3|4237.3|4248.3|4237.3|4247.3|4237.3|0
1651675870000|2022-05-04 14:51:10||4238.3||4237.3||4238.3||4237.3|0
1651675880000|2022-05-04 14:51:20|4246.3|4238.3|4247.3|4237.3|4247.3|4238.3|4245.3|4237.3|0
1651675890000|2022-05-04 14:51:30|4248.3||4248.3||4248.3||4247.3||0
1651675900000|2022-05-04 14:51:40|4247.3||4248.3||4248.3||4247.3||0
1651675910000|2022-05-04 14:51:50|4247.3||4247.3||4248.3||4247.3||0
1651675920000|2022-05-04 14:52:00|4246.3||4245.3||4246.3||4245.3||0
1651675930000|2022-05-04 14:52:10|4244.3||4244.3||4244.3||4244.3||0
1651675940000|2022-05-04 14:52:20|4245.3|4238.3|4245.3|4237.3|4245.3|4238.3|4245.3|4237.3|0
1651675960000|2022-05-04 14:52:40|4247.3||4247.3||4247.3||4247.3||2
1651675970000|2022-05-04 14:52:50|||||||||1
1651676010000|2022-05-04 14:53:30|4246.3||4246.3||4246.3||4246.3||0
1651676030000|2022-05-04 14:53:50|4247.3||4247.3||4247.3||4247.3||0
1651676050000|2022-05-04 14:54:10|4248.3|4239.3|4249.3|4239.3|4250.3|4239.3|4248.3|4239.3|1
1651676060000|2022-05-04 14:54:20|4250.3||4249.3||4251.3||4248.3||0
1651676070000|2022-05-04 14:54:30|4250.3||4249.3||4250.3||4249.3||0
1651676080000|2022-05-04 14:54:40|4251.3||4247.3||4251.3||4247.3||0
1651676090000|2022-05-04 14:54:50|4248.3|4240.3|4248.3|4239.3|4249.3|4240.3|4248.3|4239.3|0
1651676100000|2022-05-04 14:55:00|4249.3||4248.3||4249.3||4248.3||0
1651676110000|2022-05-04 14:55:10|4247.3||4247.3||4248.3||4246.3||0
1651676120000|2022-05-04 14:55:20|4248.3|4240.3|4250.3|4239.3|4250.3|4240.3|4248.3|4239.3|0
1651676130000|2022-05-04 14:55:30|4251.3||4250.3||4251.3||4250.3||0
1651676140000|2022-05-04 14:55:40|4251.3||4249.3||4251.3||4249.3||0
1651676150000|2022-05-04 14:55:50|4248.3||4247.3||4248.3||4247.3||2
1651676180000|2022-05-04 14:56:20|4246.3|4237.3|4247.3|4237.3|4247.3|4238.3|4245.3|4237.3|5
1651676190000|2022-05-04 14:56:30|4246.3||4247.3||4247.3||4244.3||0
1651676200000|2022-05-04 14:56:40|4246.3|4238.3|4247.3|4238.3|4247.3|4238.3|4245.3|4238.3|1
1651676210000|2022-05-04 14:56:50|4246.3|4237.3|4244.3|4237.3|4246.3|4237.3|4244.3|4237.3|0
1651676220000|2022-05-04 14:57:00|4243.3|4236.3|4244.3|4235.3|4244.3|4236.3|4243.3|4235.3|5
1651676230000|2022-05-04 14:57:10|4243.3|4236.3|4243.3|4235.3|4243.3|4236.3|4242.3|4235.3|1
1651676240000|2022-05-04 14:57:20|4242.3||4243.3||4243.3||4242.3||0
1651676250000|2022-05-04 14:57:30|4242.3|4236.3|4243.3|4235.3|4244.3|4236.3|4242.3|4235.3|2
1651676260000|2022-05-04 14:57:40|4242.3||4243.3||4243.3||4242.3||0
1651676270000|2022-05-04 14:57:50|4242.3||4242.3||4242.3||4242.3||0
1651676280000|2022-05-04 14:58:00|4243.3|4236.3|4243.3|4236.3|4243.3|4236.3|4243.3|4236.3|0
1651676290000|2022-05-04 14:58:10|4242.3|4235.3|4244.3|4235.3|4244.3|4235.3|4242.3|4235.3|1
1651676300000|2022-05-04 14:58:20|4243.3|4236.3|4245.3|4236.3|4245.3|4237.3|4243.3|4235.3|0
1651676310000|2022-05-04 14:58:30|4247.3|4237.3|4247.3|4237.3|4247.3|4238.3|4247.3|4236.3|2
1651676330000|2022-05-04 14:58:50|4246.3||4245.3||4246.3||4245.3||0
1651676340000|2022-05-04 14:59:00|4247.3|4236.3|4248.3|4239.3|4248.3|4239.3|4247.3|4236.3|1
1651676350000|2022-05-04 14:59:10|4247.3|4238.3|4247.3|4237.3|4248.3|4238.3|4247.3|4237.3|0
1651676360000|2022-05-04 14:59:20||4236.3||4236.3||4236.3||4236.3|0
1651676370000|2022-05-04 14:59:30|4246.3|4237.3|4246.3|4236.3|4246.3|4237.3|4245.3|4236.3|0
1651676380000|2022-05-04 14:59:40|4245.3|4237.3|4246.3|4237.3|4246.3|4237.3|4245.3|4237.3|0
1651676390000|2022-05-04 14:59:50|4248.3|4238.3|4246.3|4237.3|4248.3|4239.3|4246.3|4236.3|2
1651676400000|2022-05-04 15:00:00|4247.3|4236.3|4246.3|4237.3|4247.3|4237.3|4246.3|4236.3|0
1651676410000|2022-05-04 15:00:10|4245.3|4236.3|4246.3|4236.3|4246.3|4236.3|4244.3|4235.3|0
1651676420000|2022-05-04 15:00:20||4237.3||4238.3||4238.3||4237.3|0
1651676430000|2022-05-04 15:00:30|4247.3|4239.3|4249.3|4240.3|4251.3|4241.3|4247.3|4239.3|0
1651676440000|2022-05-04 15:00:40|4250.3|4241.3|4250.3|4241.3|4251.3|4241.3|4250.3|4240.3|0
1651676450000|2022-05-04 15:00:50|4251.3|4240.3|4249.3|4239.3|4251.3|4241.3|4248.3|4239.3|2
1651676460000|2022-05-04 15:01:00|4248.3|4238.3|4247.3|4238.3|4249.3|4238.3|4247.3|4238.3|1
1651676470000|2022-05-04 15:01:10|4248.3|4239.3|4248.3|4239.3|4248.3|4239.3|4247.3|4238.3|0
1651676480000|2022-05-04 15:01:20|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|0
1651676490000|2022-05-04 15:01:30|4248.3||4247.3||4248.3||4247.3||0
1651676500000|2022-05-04 15:01:40|4248.3|4239.3|4248.3|4240.3|4248.3|4240.3|4247.3|4239.3|0
1651676520000|2022-05-04 15:02:00|4247.3|4239.3|4247.3|4238.3|4247.3|4239.3|4247.3|4238.3|0
1651676530000|2022-05-04 15:02:10|4246.3|4237.3|4245.3|4236.3|4246.3|4237.3|4245.3|4236.3|0
1651676550000|2022-05-04 15:02:30|4244.3|4235.3|4245.3|4236.3|4245.3|4236.3|4243.3|4235.3|0
1651676560000|2022-05-04 15:02:40|4246.3|4237.3|4243.3|4235.3|4246.3|4237.3|4243.3|4235.3|0
1651676570000|2022-05-04 15:02:50|4244.3|4234.3|4242.3|4234.3|4244.3|4234.3|4242.3|4234.3|3
1651676580000|2022-05-04 15:03:00|4241.3||4242.3||4243.3||4241.3||0
1651676590000|2022-05-04 15:03:10|4243.3|4235.3|4243.3|4234.3|4244.3|4235.3|4243.3|4234.3|0
1651676600000|2022-05-04 15:03:20|4244.3|4235.3|4245.3|4235.3|4245.3|4236.3|4244.3|4234.3|0
1651676610000|2022-05-04 15:03:30|4244.3|4234.3|4241.3|4234.3|4244.3|4234.3|4241.3|4234.3|0
1651676620000|2022-05-04 15:03:40|4240.3|4233.3|4240.3|4232.3|4240.3|4233.3|4240.3|4232.3|4
1651676630000|2022-05-04 15:03:50|4239.3|4231.3|4238.3|4231.3|4239.3|4231.3|4238.3|4231.3|2
1651676640000|2022-05-04 15:04:00|4237.3|4230.3|4235.3|4225.3|4237.3|4230.3|4235.3|4225.3|5
1651676650000|2022-05-04 15:04:10|4236.3|4226.3|4235.3|4227.3|4237.3|4227.3|4235.3|4226.3|2
1651676660000|2022-05-04 15:04:20|4236.3|4228.3|4237.3|4229.3|4237.3|4229.3|4235.3|4228.3|0
1651676670000|2022-05-04 15:04:30|4238.3||4238.3||4238.3||4238.3||2
1651676680000|2022-05-04 15:04:40|4237.3||4238.3||4238.3||4237.3||0
1651676690000|2022-05-04 15:04:50|4237.3||4236.3||4238.3||4236.3||0
1651676700000|2022-05-04 15:05:00|4237.3|4230.3|4238.3|4229.3|4239.3|4230.3|4236.3|4229.3|2
1651676710000|2022-05-04 15:05:10|4239.3|4230.3|4240.3|4232.3|4240.3|4232.3|4238.3|4229.3|1
1651676720000|2022-05-04 15:05:20|4239.3|4231.3|4239.3|4230.3|4239.3|4231.3|4239.3|4230.3|0
1651676730000|2022-05-04 15:05:30||4229.3||4229.3||4230.3||4229.3|0
1651676740000|2022-05-04 15:05:40|4238.3|4228.3|4237.3|4225.3|4238.3|4228.3|4237.3|4225.3|5
1651676750000|2022-05-04 15:05:50|4233.3|4226.3|4233.3|4224.3|4237.3|4226.3|4233.3|4224.3|1
1651676760000|2022-05-04 15:06:00|4232.3|4225.3|4233.3|4225.3|4233.3|4226.3|4232.3|4225.3|1
1651676770000|2022-05-04 15:06:10|4232.3|4224.3|4232.3|4225.3|4232.3|4225.3|4232.3|4224.3|1
1651676780000|2022-05-04 15:06:20|4233.3|4226.3|4234.3|4226.3|4235.3|4227.3|4233.3|4225.3|2
1651676790000|2022-05-04 15:06:30|4233.3|4225.3|4233.3|4225.3|4233.3|4225.3|4232.3|4225.3|3
1651676800000|2022-05-04 15:06:40|4234.3|4226.3|4235.3|4227.3|4235.3|4227.3|4234.3|4226.3|0
1651676810000|2022-05-04 15:06:50|4236.3|4228.3|4235.3|4227.3|4236.3|4228.3|4235.3|4227.3|0
1651676820000|2022-05-04 15:07:00||4226.3||4225.3||4226.3||4225.3|0
1651676830000|2022-05-04 15:07:10|4234.3|4226.3|4233.3|4225.3|4234.3|4226.3|4233.3|4225.3|0
1651676840000|2022-05-04 15:07:20||4224.3||4224.3||4224.3||4224.3|0
1651676870000|2022-05-04 15:07:50|4232.3|4225.3|4233.3|4224.3|4233.3|4225.3|4232.3|4224.3|1
1651676880000|2022-05-04 15:08:00|4234.3|4225.3|4235.3|4225.3|4235.3|4226.3|4233.3|4224.3|0
1651676890000|2022-05-04 15:08:10|4236.3||4235.3||4236.3||4235.3||0
1651676900000|2022-05-04 15:08:20|4236.3||4235.3||4236.3||4235.3||0
1651676910000|2022-05-04 15:08:30|4236.3||4235.3||4236.3||4235.3||0
1651676920000|2022-05-04 15:08:40|4234.3||4233.3||4234.3||4233.3||0
1651676930000|2022-05-04 15:08:50|4234.3||4233.3||4235.3||4233.3||0
1651676940000|2022-05-04 15:09:00|4234.3|4226.3|4233.3|4226.3|4235.3|4226.3|4233.3|4226.3|0
1651676950000|2022-05-04 15:09:10|4235.3|4225.3|4235.3|4225.3|4235.3|4225.3|4233.3|4225.3|2
1651676960000|2022-05-04 15:09:20|4236.3|4226.3|4235.3|4226.3|4236.3|4227.3|4235.3|4226.3|0
1651676970000|2022-05-04 15:09:30|4236.3|4227.3|4236.3|4227.3|4236.3|4227.3|4235.3|4226.3|0
1651676980000|2022-05-04 15:09:40|4235.3|4226.3|4236.3|4227.3|4236.3|4227.3|4235.3|4226.3|0
1651676990000|2022-05-04 15:09:50||4228.3||4228.3||4228.3||4228.3|0
1651677010000|2022-05-04 15:10:10|4235.3|4227.3|4236.3|4227.3|4236.3|4227.3|4235.3|4226.3|0
1651677020000|2022-05-04 15:10:20|4237.3|4228.3|4237.3|4228.3|4238.3|4229.3|4237.3|4228.3|1
1651677040000|2022-05-04 15:10:40|4236.3|4227.3|4237.3|4227.3|4237.3|4227.3|4235.3|4227.3|0
1651677050000|2022-05-04 15:10:50|4236.3||4236.3||4236.3||4236.3||0
1651677060000|2022-05-04 15:11:00|4237.3||4237.3||4237.3||4236.3||0
1651677070000|2022-05-04 15:11:10|4236.3|4226.3|4235.3|4226.3|4236.3|4226.3|4235.3|4226.3|1
1651677080000|2022-05-04 15:11:20|4234.3||4234.3||4235.3||4234.3||0
1651677090000|2022-05-04 15:11:30|4235.3||4235.3||4235.3||4235.3||0
1651677100000|2022-05-04 15:11:40|4234.3||4235.3||4235.3||4234.3||0
1651677110000|2022-05-04 15:11:50|4234.3|4225.3|4232.3|4224.3|4234.3|4225.3|4232.3|4224.3|6
1651677120000|2022-05-04 15:12:00|4231.3|4225.3|4232.3|4223.3|4232.3|4225.3|4231.3|4223.3|1
1651677130000|2022-05-04 15:12:10|4231.3||4231.3||4232.3||4231.3||0
1651677140000|2022-05-04 15:12:20|4230.3||4230.3||4231.3||4230.3||0
1651677150000|2022-05-04 15:12:30|4231.3|4222.3|4230.3|4222.3|4231.3|4222.3|4229.3|4222.3|1
1651677160000|2022-05-04 15:12:40|4231.3|4221.3|4229.3|4221.3|4231.3|4221.3|4229.3|4221.3|3
1651677170000|2022-05-04 15:12:50|4230.3|4222.3|4229.3|4221.3|4230.3|4222.3|4229.3|4221.3|1
1651677180000|2022-05-04 15:13:00|4230.3|4222.3|4230.3|4222.3|4230.3|4222.3|4229.3|4222.3|0
1651677190000|2022-05-04 15:13:10|4231.3|4221.3|4231.3|4222.3|4231.3|4222.3|4231.3|4221.3|0
1651677200000|2022-05-04 15:13:20||4221.3||4221.3||4222.3||4221.3|0
1651677210000|2022-05-04 15:13:30||4222.3||4221.3||4222.3||4221.3|0
1651677220000|2022-05-04 15:13:40|4230.3|4222.3|4231.3|4221.3|4231.3|4222.3|4230.3|4221.3|0
1651677230000|2022-05-04 15:13:50||4222.3||4221.3||4222.3||4221.3|0
1651677240000|2022-05-04 15:14:00|4229.3|4222.3|4231.3|4222.3|4231.3|4222.3|4229.3|4222.3|1
1651677250000|2022-05-04 15:14:10|4232.3|4221.3|4231.3|4221.3|4232.3|4223.3|4231.3|4221.3|0
1651677260000|2022-05-04 15:14:20||4222.3||4221.3||4222.3||4221.3|0
1651677300000|2022-05-04 15:15:00||4222.3||4221.3||4222.3||4221.3|0
1651677310000|2022-05-04 15:15:10||4219.3||4219.3||4220.3||4219.3|1
1651677320000|2022-05-04 15:15:20|4230.3|4220.3|4232.3|4222.3|4232.3|4222.3|4229.3|4219.3|0
1651677330000|2022-05-04 15:15:30|4231.3|4221.3|4231.3|4221.3|4232.3|4221.3|4231.3|4221.3|0
1651677340000|2022-05-04 15:15:40||4220.3||4220.3||4220.3||4220.3|0
1651677350000|2022-05-04 15:15:50||4221.3||4222.3||4223.3||4220.3|2
1651677360000|2022-05-04 15:16:00|4232.3|4223.3|4235.3|4225.3|4235.3|4225.3|4232.3|4223.3|2
1651677370000|2022-05-04 15:16:10||4224.3||4223.3||4224.3||4223.3|0
1651677380000|2022-05-04 15:16:20||4222.3||4223.3||4223.3||4222.3|0
1651677390000|2022-05-04 15:16:30||4222.3||4223.3||4223.3||4222.3|0
1651677400000|2022-05-04 15:16:40||4224.3||4225.3||4225.3||4224.3|0
1651677410000|2022-05-04 15:16:50||4224.3||4224.3||4224.3||4224.3|0
1651677420000|2022-05-04 15:17:00||4225.3||4224.3||4225.3||4224.3|0
1651677430000|2022-05-04 15:17:10||4225.3||4224.3||4225.3||4224.3|0
1651677460000|2022-05-04 15:17:40||4225.3||4224.3||4225.3||4224.3|0
1651677470000|2022-05-04 15:17:50||4225.3||4225.3||4225.3||4224.3|0
1651677490000|2022-05-04 15:18:10||4226.3||4226.3||4226.3||4226.3|0
1651677500000|2022-05-04 15:18:20||4225.3||4225.3||4225.3||4224.3|0
1651677510000|2022-05-04 15:18:30||4224.3||4224.3||4224.3||4224.3|0
1651677530000|2022-05-04 15:18:50||4225.3||4225.3||4225.3||4225.3|0
1651677540000|2022-05-04 15:19:00|4236.3|4226.3|4236.3|4228.3|4236.3|4228.3|4236.3|4226.3|1
1651677560000|2022-05-04 15:19:20|4235.3|4227.3|4235.3|4226.3|4235.3|4227.3|4235.3|4226.3|0
1651677570000|2022-05-04 15:19:30||4225.3||4225.3||4225.3||4224.3|0
1651677580000|2022-05-04 15:19:40|4236.3|4226.3|4236.3|4225.3|4236.3|4227.3|4236.3|4225.3|0
1651677600000|2022-05-04 15:20:00|4238.3|4226.3|4238.3|4228.3|4238.3|4229.3|4238.3|4226.3|2
1651677610000|2022-05-04 15:20:10|4237.3|4227.3|4236.3|4226.3|4237.3|4227.3|4236.3|4226.3|0
1651677620000|2022-05-04 15:20:20|4237.3|4227.3|4235.3|4226.3|4237.3|4227.3|4235.3|4226.3|0
1651677630000|2022-05-04 15:20:30|4236.3||4235.3||4236.3||4235.3||0
1651677640000|2022-05-04 15:20:40|4237.3|4227.3|4237.3|4226.3|4237.3|4227.3|4237.3|4226.3|10
1651677650000|2022-05-04 15:20:50|4238.3|4227.3|4238.3|4227.3|4238.3|4227.3|4237.3|4227.3|0
1651677660000|2022-05-04 15:21:00|4237.3||4238.3||4238.3||4237.3||0
1651677670000|2022-05-04 15:21:10|4237.3||4238.3||4238.3||4237.3||0
1651677680000|2022-05-04 15:21:20|4237.3||4238.3||4238.3||4237.3||0
1651677690000|2022-05-04 15:21:30|4237.3||4238.3||4238.3||4237.3||0
1651677700000|2022-05-04 15:21:40|4237.3|4226.3|4237.3|4226.3|4238.3|4226.3|4237.3|4226.3|0
1651677710000|2022-05-04 15:21:50|4236.3||4237.3||4237.3||4236.3||0
1651677720000|2022-05-04 15:22:00|4236.3|4225.3|4235.3|4225.3|4236.3|4225.3|4235.3|4224.3|0
1651677730000|2022-05-04 15:22:10|4236.3||4236.3||4236.3||4235.3||0
1651677740000|2022-05-04 15:22:20|4237.3||4237.3||4237.3||4236.3||0
1651677750000|2022-05-04 15:22:30|4236.3||4236.3||4237.3||4236.3||0
1651677760000|2022-05-04 15:22:40|4234.3|4226.3|4236.3|4227.3|4236.3|4227.3|4234.3|4226.3|1
1651677780000|2022-05-04 15:23:00|4237.3||4237.3||4237.3||4237.3||0
1651677830000|2022-05-04 15:23:50|4238.3|4228.3|4238.3|4228.3|4238.3|4228.3|4237.3|4228.3|0
1651677840000|2022-05-04 15:24:00|4239.3|4229.3|4238.3|4229.3|4239.3|4230.3|4238.3|4228.3|4
1651677850000|2022-05-04 15:24:10|4237.3|4228.3|4238.3|4227.3|4238.3|4228.3|4237.3|4227.3|0
1651677860000|2022-05-04 15:24:20|4237.3||4239.3||4239.3||4237.3||0
1651677870000|2022-05-04 15:24:30|4238.3|4228.3|4238.3|4227.3|4238.3|4229.3|4238.3|4227.3|0
1651677880000|2022-05-04 15:24:40|4239.3||4239.3||4239.3||4238.3||0
1651677890000|2022-05-04 15:24:50|4238.3|4228.3|4239.3|4228.3|4239.3|4228.3|4238.3|4228.3|0
1651677900000|2022-05-04 15:25:00|4238.3|4229.3|4238.3|4228.3|4238.3|4229.3|4238.3|4228.3|0
1651677910000|2022-05-04 15:25:10|4239.3|4229.3|4238.3|4227.3|4239.3|4229.3|4238.3|4227.3|0
1651677920000|2022-05-04 15:25:20|4239.3|4228.3|4239.3|4228.3|4239.3|4229.3|4239.3|4228.3|0
1651677940000|2022-05-04 15:25:40|4238.3||4238.3||4239.3||4238.3||0
1651677950000|2022-05-04 15:25:50|4239.3|4227.3|4238.3|4227.3|4239.3|4227.3|4238.3|4227.3|0
1651677960000|2022-05-04 15:26:00|4239.3||4239.3||4239.3||4238.3||0
1651677980000|2022-05-04 15:26:20|4238.3||4238.3||4238.3||4238.3||0
1651677990000|2022-05-04 15:26:30||4226.3||4226.3||4226.3||4226.3|0
1651678010000|2022-05-04 15:26:50|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|0
1651678040000|2022-05-04 15:27:20|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|4238.3|4226.3|0
1651678050000|2022-05-04 15:27:30|4237.3||4237.3||4237.3||4237.3||0
1651678060000|2022-05-04 15:27:40|4236.3|4225.3|4234.3|4224.3|4236.3|4225.3|4234.3|4224.3|3
1651678080000|2022-05-04 15:28:00|4233.3|4222.3|4229.3|4219.3|4233.3|4222.3|4229.3|4219.3|7
1651678090000|2022-05-04 15:28:10|4230.3|4220.3|4231.3|4221.3|4231.3|4221.3|4230.3|4220.3|0
1651678120000|2022-05-04 15:28:40|4230.3||4230.3||4230.3||4230.3||0
1651678130000|2022-05-04 15:28:50|4229.3|4219.3|4229.3|4219.3|4229.3|4219.3|4229.3|4219.3|0
1651678140000|2022-05-04 15:29:00|4228.3||4227.3||4228.3||4227.3||0
1651678150000|2022-05-04 15:29:10|4228.3|4220.3|4231.3|4221.3|4231.3|4221.3|4228.3|4220.3|0
1651678160000|2022-05-04 15:29:20|4230.3||4230.3||4230.3||4230.3||0
1651678170000|2022-05-04 15:29:30|4231.3|4222.3|4232.3|4223.3|4232.3|4223.3|4231.3|4222.3|0
1651678180000|2022-05-04 15:29:40|4233.3|4224.3|4233.3|4224.3|4233.3|4224.3|4233.3|4224.3|0
1651678190000|2022-05-04 15:29:50|4235.3||4235.3||4235.3||4235.3||0
1651678200000|2022-05-04 15:30:00|4234.3|4223.3|4233.3|4222.3|4234.3|4223.3|4233.3|4222.3|0
1651678210000|2022-05-04 15:30:10|4232.3|4221.3|4229.3|4220.3|4232.3|4221.3|4229.3|4219.3|4
1651678220000|2022-05-04 15:30:20|4228.3|4219.3|4228.3|4219.3|4228.3|4219.3|4228.3|4219.3|0
1651678230000|2022-05-04 15:30:30|4229.3||4229.3||4229.3||4229.3||0
1651678240000|2022-05-04 15:30:40|4228.3||4228.3||4229.3||4228.3||0
1651678250000|2022-05-04 15:30:50|4227.3|4217.3|4225.3|4217.3|4227.3|4217.3|4225.3|4217.3|2
1651678270000|2022-05-04 15:31:10|4226.3|4216.3|4226.3|4217.3|4226.3|4217.3|4225.3|4216.3|3
1651678280000|2022-05-04 15:31:20|4225.3|4216.3|4226.3|4217.3|4226.3|4218.3|4225.3|4216.3|3
1651678290000|2022-05-04 15:31:30|4227.3|4218.3|4226.3|4217.3|4227.3|4218.3|4226.3|4217.3|2
1651678300000|2022-05-04 15:31:40|4225.3|4216.3|4225.3|4216.3|4225.3|4217.3|4225.3|4216.3|0
1651678310000|2022-05-04 15:31:50|4226.3|4217.3|4225.3|4214.3|4226.3|4217.3|4225.3|4214.3|0
1651678320000|2022-05-04 15:32:00|4226.3|4215.3|4226.3|4216.3|4227.3|4217.3|4225.3|4215.3|0
1651678330000|2022-05-04 15:32:10||4214.3||4214.3||4214.3||4214.3|0
1651678340000|2022-05-04 15:32:20|4225.3||4225.3||4225.3||4225.3||0
1651678360000|2022-05-04 15:32:40||4212.3||4213.3||4213.3||4212.3|0
1651678370000|2022-05-04 15:32:50|4224.3||4224.3||4224.3||4224.3||0
1651678380000|2022-05-04 15:33:00|4225.3|4214.3|4225.3|4214.3|4225.3|4214.3|4224.3|4214.3|0
1651678390000|2022-05-04 15:33:10|4224.3||4224.3||4224.3||4224.3||0
1651678400000|2022-05-04 15:33:20|4225.3||4225.3||4225.3||4224.3||0
1651678410000|2022-05-04 15:33:30|4224.3||4225.3||4225.3||4224.3||0
1651678450000|2022-05-04 15:34:10||4215.3||4215.3||4215.3||4215.3|0
1651678470000|2022-05-04 15:34:30|4224.3|4214.3|4225.3|4214.3|4225.3|4214.3|4224.3|4214.3|1
1651678480000|2022-05-04 15:34:40||4215.3||4215.3||4215.3||4215.3|0
1651678500000|2022-05-04 15:35:00|4227.3|4217.3|4227.3|4217.3|4227.3|4217.3|4227.3|4216.3|1
1651678510000|2022-05-04 15:35:10||4218.3||4218.3||4218.3||4218.3|0
1651678520000|2022-05-04 15:35:20||4217.3||4217.3||4217.3||4216.3|0
1651678530000|2022-05-04 15:35:30|4226.3|4216.3|4227.3|4217.3|4227.3|4217.3|4226.3|4216.3|0
1651678540000|2022-05-04 15:35:40|4226.3|4216.3|4227.3|4216.3|4227.3|4217.3|4226.3|4216.3|0
1651678550000|2022-05-04 15:35:50|4226.3|4215.3|4226.3|4215.3|4227.3|4215.3|4225.3|4215.3|0
1651678560000|2022-05-04 15:36:00|4225.3||4226.3||4226.3||4225.3||0
1651678580000|2022-05-04 15:36:20|4227.3|4216.3|4227.3|4217.3|4227.3|4217.3|4227.3|4216.3|0
1651678610000|2022-05-04 15:36:50|4226.3|4216.3|4226.3|4216.3|4227.3|4216.3|4226.3|4216.3|0
1651678620000|2022-05-04 15:37:00|4227.3|4217.3|4227.3|4217.3|4227.3|4217.3|4227.3|4217.3|0
1651678630000|2022-05-04 15:37:10|4226.3|4216.3|4226.3|4216.3|4226.3|4216.3|4226.3|4216.3|0
1651678640000|2022-05-04 15:37:20|4227.3||4227.3||4227.3||4226.3||0
1651678650000|2022-05-04 15:37:30||4217.3||4217.3||4217.3||4217.3|0
1651678670000|2022-05-04 15:37:50|4226.3|4215.3|4225.3|4215.3|4226.3|4215.3|4225.3|4215.3|0
1651678680000|2022-05-04 15:38:00|4226.3||4226.3||4226.3||4226.3||0
1651678690000|2022-05-04 15:38:10|4227.3||4227.3||4227.3||4227.3||0
1651678700000|2022-05-04 15:38:20|4226.3||4226.3||4226.3||4226.3||0
1651678730000|2022-05-04 15:38:50|4227.3||4227.3||4227.3||4227.3||0
1651678740000|2022-05-04 15:39:00|4226.3||4227.3||4227.3||4226.3||0
1651678750000|2022-05-04 15:39:10||4216.3||4218.3||4218.3||4216.3|0
1651678760000|2022-05-04 15:39:20|4229.3|4220.3|4229.3|4219.3|4229.3|4220.3|4229.3|4219.3|1
1651678770000|2022-05-04 15:39:30||4220.3||4220.3||4220.3||4220.3|0
1651678780000|2022-05-04 15:39:40||4219.3||4219.3||4219.3||4219.3|0
1651678800000|2022-05-04 15:40:00||4218.3||4219.3||4219.3||4218.3|0
1651678810000|2022-05-04 15:40:10|4228.3|4220.3|4228.3|4218.3|4229.3|4220.3|4228.3|4218.3|0
1651678820000|2022-05-04 15:40:20|4227.3|4219.3|4228.3|4218.3|4228.3|4219.3|4227.3|4217.3|0
1651678830000|2022-05-04 15:40:30||4219.3||4219.3||4219.3||4219.3|0
1651678840000|2022-05-04 15:40:40|4227.3|4218.3|4228.3|4219.3|4228.3|4219.3|4227.3|4217.3|2
1651678850000|2022-05-04 15:40:50|4229.3|4220.3|4229.3|4221.3|4229.3|4221.3|4229.3|4220.3|0
1651678860000|2022-05-04 15:41:00|4228.3|4220.3|4228.3|4219.3|4228.3|4221.3|4228.3|4219.3|0
1651678870000|2022-05-04 15:41:10|4229.3|4220.3|4229.3|4221.3|4229.3|4221.3|4229.3|4219.3|0
1651678880000|2022-05-04 15:41:20||4220.3||4221.3||4221.3||4220.3|0
1651678890000|2022-05-04 15:41:30|4231.3|4222.3|4231.3|4222.3|4231.3|4222.3|4230.3|4221.3|1
1651678900000|2022-05-04 15:41:40||4221.3||4222.3||4222.3||4221.3|0
1651678910000|2022-05-04 15:41:50|4230.3|4221.3|4230.3|4221.3|4231.3|4222.3|4230.3|4221.3|0
1651678920000|2022-05-04 15:42:00|4229.3|4220.3|4230.3|4220.3|4230.3|4221.3|4229.3|4220.3|0
1651678930000|2022-05-04 15:42:10||4221.3||4222.3||4222.3||4220.3|0
1651678940000|2022-05-04 15:42:20|4229.3|4220.3|4230.3|4220.3|4230.3|4220.3|4229.3|4219.3|1
1651678950000|2022-05-04 15:42:30|4229.3|4221.3|4230.3|4220.3|4230.3|4221.3|4229.3|4220.3|0
1651678960000|2022-05-04 15:42:40|4229.3|4219.3|4230.3|4220.3|4230.3|4220.3|4229.3|4219.3|0
1651678980000|2022-05-04 15:43:00|4229.3|4219.3|4229.3|4220.3|4229.3|4220.3|4229.3|4219.3|0
1651678990000|2022-05-04 15:43:10|4228.3|4219.3|4228.3|4218.3|4229.3|4219.3|4228.3|4218.3|0
1651679000000|2022-05-04 15:43:20||4219.3||4219.3||4219.3||4219.3|0
1651679010000|2022-05-04 15:43:30|4229.3|4220.3|4228.3|4219.3|4230.3|4220.3|4228.3|4219.3|0
1651679020000|2022-05-04 15:43:40|4229.3|4220.3|4229.3|4220.3|4229.3|4220.3|4229.3|4220.3|0
1651679030000|2022-05-04 15:43:50|4230.3|4221.3|4230.3|4221.3|4230.3|4222.3|4230.3|4221.3|0
1651679040000|2022-05-04 15:44:00|4231.3|4222.3|4230.3|4221.3|4232.3|4223.3|4230.3|4221.3|0
1651679050000|2022-05-04 15:44:10|4231.3|4220.3|4229.3|4220.3|4231.3|4220.3|4229.3|4220.3|0
1651679060000|2022-05-04 15:44:20|4230.3|4221.3|4232.3|4222.3|4232.3|4222.3|4229.3|4221.3|0
1651679070000|2022-05-04 15:44:30|4231.3|4223.3|4232.3|4222.3|4232.3|4223.3|4231.3|4221.3|0
1651679080000|2022-05-04 15:44:40|4231.3||4231.3||4232.3||4231.3||0
1651679090000|2022-05-04 15:44:50|4232.3|4221.3|4231.3|4221.3|4232.3|4222.3|4231.3|4221.3|0
1651679100000|2022-05-04 15:45:00|4232.3|4222.3|4232.3|4223.3|4232.3|4223.3|4231.3|4222.3|0
1651679110000|2022-05-04 15:45:10|4234.3|4224.3|4233.3|4224.3|4234.3|4225.3|4233.3|4224.3|5
1651679120000|2022-05-04 15:45:20|4234.3|4225.3|4234.3|4225.3|4234.3|4225.3|4234.3|4224.3|0
1651679130000|2022-05-04 15:45:30||4224.3||4225.3||4225.3||4224.3|0
1651679140000|2022-05-04 15:45:40|4233.3|4224.3|4234.3|4225.3|4234.3|4225.3|4233.3|4224.3|0
1651679150000|2022-05-04 15:45:50|4233.3|4224.3|4234.3|4224.3|4234.3|4226.3|4233.3|4224.3|0
1651679160000|2022-05-04 15:46:00||4225.3||4224.3||4225.3||4224.3|0
1651679170000|2022-05-04 15:46:10|4233.3|4223.3|4231.3|4222.3|4234.3|4223.3|4231.3|4221.3|0
1651679180000|2022-05-04 15:46:20|4230.3|4221.3|4231.3|4221.3|4231.3|4221.3|4230.3|4221.3|0
1651679190000|2022-05-04 15:46:30|4230.3|4222.3|4231.3|4221.3|4231.3|4222.3|4230.3|4220.3|0
1651679200000|2022-05-04 15:46:40|4233.3|4222.3|4233.3|4224.3|4233.3|4224.3|4232.3|4222.3|0
1651679210000|2022-05-04 15:46:50|4234.3|4223.3|4234.3|4224.3|4234.3|4224.3|4233.3|4223.3|0
1651679220000|2022-05-04 15:47:00||4225.3||4227.3||4227.3||4225.3|0
1651679230000|2022-05-04 15:47:10||4226.3||4226.3||4226.3||4226.3|0
1651679240000|2022-05-04 15:47:20|4233.3|4224.3|4233.3|4224.3|4234.3|4224.3|4233.3|4224.3|2
1651679250000|2022-05-04 15:47:30|4234.3||4234.3||4234.3||4233.3||0
1651679270000|2022-05-04 15:47:50|4236.3||4236.3||4236.3||4236.3||1
1651679300000|2022-05-04 15:48:20|4237.3||4237.3||4237.3||4236.3||0
1651679310000|2022-05-04 15:48:30||4225.3||4226.3||4226.3||4225.3|0
1651679350000|2022-05-04 15:49:10|4239.3||4239.3||4239.3||4238.3||1
1651679360000|2022-05-04 15:49:20||4228.3||4230.3||4230.3||4228.3|0
1651679370000|2022-05-04 15:49:30||4232.3||4229.3||4232.3||4229.3|6
1651679400000|2022-05-04 15:50:00|4238.3|4228.3|4237.3|4226.3|4239.3|4228.3|4237.3|4226.3|0
1651679410000|2022-05-04 15:50:10|4238.3||4239.3||4239.3||4237.3||0
1651679420000|2022-05-04 15:50:20|4238.3||4239.3||4239.3||4238.3||0
1651679430000|2022-05-04 15:50:30|4238.3||4239.3||4239.3||4238.3||0
1651679440000|2022-05-04 15:50:40||4227.3||4229.3||4229.3||4227.3|0
1651679470000|2022-05-04 15:51:10|4238.3|4228.3|4238.3|4226.3|4238.3|4228.3|4238.3|4226.3|0
1651679480000|2022-05-04 15:51:20|4237.3||4237.3||4238.3||4237.3||0
1651679490000|2022-05-04 15:51:30|4238.3||4238.3||4238.3||4238.3||0
1651679510000|2022-05-04 15:51:50|4237.3||4238.3||4238.3||4237.3||0
1651679520000|2022-05-04 15:52:00||4227.3||4230.3||4230.3||4227.3|0
1651679530000|2022-05-04 15:52:10||4228.3||4228.3||4228.3||4228.3|1
1651679540000|2022-05-04 15:52:20||4230.3||4230.3||4230.3||4230.3|0
1651679550000|2022-05-04 15:52:30|4239.3||4239.3||4239.3||4239.3||0
1651679560000|2022-05-04 15:52:40|4238.3||4239.3||4239.3||4238.3||0
1651679570000|2022-05-04 15:52:50||4231.3||4232.3||4232.3||4230.3|0
1651679580000|2022-05-04 15:53:00|4241.3|4233.3|4241.3|4232.3|4241.3|4233.3|4241.3|4232.3|1
1651679590000|2022-05-04 15:53:10|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|4242.3|4233.3|0
1651679600000|2022-05-04 15:53:20||4234.3||4234.3||4235.3||4233.3|0
1651679610000|2022-05-04 15:53:30|4243.3|4235.3|4243.3|4235.3|4243.3|4235.3|4243.3|4235.3|1
1651679620000|2022-05-04 15:53:40|4244.3|4236.3|4243.3|4236.3|4245.3|4237.3|4243.3|4234.3|12
1651679630000|2022-05-04 15:53:50|4245.3|4235.3|4244.3|4236.3|4245.3|4236.3|4244.3|4235.3|0
1651679640000|2022-05-04 15:54:00|4246.3|4237.3|4246.3|4236.3|4247.3|4237.3|4245.3|4236.3|5
1651679650000|2022-05-04 15:54:10|4247.3|4237.3|4245.3|4237.3|4247.3|4237.3|4245.3|4237.3|0
1651679660000|2022-05-04 15:54:20|4246.3|4236.3|4245.3|4238.3|4247.3|4238.3|4245.3|4236.3|3
1651679670000|2022-05-04 15:54:30|4247.3||4246.3||4247.3||4246.3||0
1651679700000|2022-05-04 15:55:00|4247.3|4239.3|4248.3|4239.3|4248.3|4240.3|4247.3|4238.3|2
1651679710000|2022-05-04 15:55:10|4247.3|4238.3|4247.3|4238.3|4248.3|4241.3|4247.3|4238.3|2
1651679720000|2022-05-04 15:55:20|4248.3|4240.3|4248.3|4240.3|4248.3|4240.3|4248.3|4240.3|0
1651679730000|2022-05-04 15:55:30|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|4247.3|4238.3|1
1651679740000|2022-05-04 15:55:40|4246.3||4247.3||4247.3||4246.3||1
1651679750000|2022-05-04 15:55:50|4248.3||4247.3||4248.3||4247.3||0
1651679760000|2022-05-04 15:56:00|4246.3||4246.3||4246.3||4246.3||0
1651679770000|2022-05-04 15:56:10|4245.3|4236.3|4245.3|4236.3|4246.3|4236.3|4245.3|4236.3|2
1651679780000|2022-05-04 15:56:20|4246.3||4245.3||4246.3||4245.3||0
1651679810000|2022-05-04 15:56:50|4246.3||4245.3||4246.3||4245.3||0
1651679820000|2022-05-04 15:57:00|4246.3||4245.3||4246.3||4245.3||0
1651679830000|2022-05-04 15:57:10|4246.3||4246.3||4246.3||4245.3||0
1651679840000|2022-05-04 15:57:20|4245.3|4234.3|4245.3|4234.3|4245.3|4234.3|4244.3|4234.3|1
1651679850000|2022-05-04 15:57:30||4235.3||4235.3||4235.3||4234.3|0
1651679870000|2022-05-04 15:57:50||4234.3||4234.3||4234.3||4234.3|0
1651679880000|2022-05-04 15:58:00||4235.3||4235.3||4235.3||4235.3|0
1651679890000|2022-05-04 15:58:10||4234.3||4235.3||4235.3||4234.3|0
1651679950000|2022-05-04 15:59:10|4247.3|4237.3|4246.3|4237.3|4247.3|4237.3|4246.3|4237.3|0
1651679960000|2022-05-04 15:59:20|4248.3|4240.3|4248.3|4240.3|4248.3|4240.3|4248.3|4240.3|4
1651679970000|2022-05-04 15:59:30||4241.3||4241.3||4241.3||4241.3|5
1651679980000|2022-05-04 15:59:40|4249.3|4240.3|4249.3|4242.3|4250.3|4242.3|4247.3|4240.3|26
1651679990000|2022-05-04 15:59:50|4248.3|4241.3|4249.3|4239.3|4249.3|4241.3|4248.3|4239.3|9
1651680000000|2022-05-04 16:00:00|4248.3||4248.3||4249.3||4248.3||0
1651680010000|2022-05-04 16:00:10|4249.3||4248.3||4249.3||4248.3||0
1651680020000|2022-05-04 16:00:20|4249.3||4249.3||4249.3||4249.3||0
1651680060000|2022-05-04 16:01:00|4248.3||4249.3||4249.3||4248.3||0
1651680070000|2022-05-04 16:01:10|4250.3||4248.3||4250.3||4248.3||0
1651680090000|2022-05-04 16:01:30|4247.3||4247.3||4247.3||4247.3||0
1651680110000|2022-05-04 16:01:50|4248.3||4248.3||4248.3||4248.3||1
1651680130000|2022-05-04 16:02:10|4247.3||4247.3||4247.3||4247.3||0
1651680170000|2022-05-04 16:02:50|4246.3|4237.3|4246.3|4237.3|4246.3|4237.3|4246.3|4237.3|1
1651680180000|2022-05-04 16:03:00|4247.3||4246.3||4247.3||4245.3||0
1651680190000|2022-05-04 16:03:10|4247.3||4245.3||4247.3||4245.3||0
1651680200000|2022-05-04 16:03:20|4247.3||4246.3||4247.3||4246.3||0
1651680210000|2022-05-04 16:03:30|4245.3||4246.3||4246.3||4245.3||0
1651680220000|2022-05-04 16:03:40|4247.3||4245.3||4247.3||4245.3||0
1651680240000|2022-05-04 16:04:00|4247.3||4245.3||4247.3||4245.3||5
1651680250000|2022-05-04 16:04:10|4247.3|4235.3|4244.3|4235.3|4247.3|4235.3|4244.3|4235.3|6
1651680260000|2022-05-04 16:04:20|4243.3||4244.3||4244.3||4243.3||0
1651680280000|2022-05-04 16:04:40|4243.3||4243.3||4243.3||4243.3||0
1651680290000|2022-05-04 16:04:50|4244.3||4243.3||4244.3||4243.3||0
1651680300000|2022-05-04 16:05:00|4244.3|4234.3|4243.3|4233.3|4244.3|4235.3|4243.3|4233.3|5
1651680320000|2022-05-04 16:05:20|4244.3|4234.3|4245.3|4235.3|4245.3|4235.3|4244.3|4234.3|0
1651680330000|2022-05-04 16:05:30||4236.3||4235.3||4237.3||4235.3|0
1651680340000|2022-05-04 16:05:40||4234.3||4234.3||4235.3||4234.3|0
1651680350000|2022-05-04 16:05:50|4244.3|4238.3|4245.3|4235.3|4245.3|4238.3|4244.3|4233.3|1
1651680360000|2022-05-04 16:06:00||4234.3||4234.3||4234.3||4234.3|0
1651680370000|2022-05-04 16:06:10|4247.3|4235.3|4245.3|4235.3|4247.3|4236.3|4245.3|4235.3|0
1651680380000|2022-05-04 16:06:20||4234.3||4233.3||4234.3||4233.3|0
1651680390000|2022-05-04 16:06:30|4244.3|4232.3|4243.3|4232.3|4244.3|4233.3|4243.3|4232.3|0
1651680400000|2022-05-04 16:06:40||4233.3||4233.3||4233.3||4232.3|0
1651680410000|2022-05-04 16:06:50|4244.3||4244.3||4244.3||4244.3||0
1651680420000|2022-05-04 16:07:00|4243.3|4232.3|4243.3|4232.3|4243.3|4232.3|4243.3|4232.3|0
1651680430000|2022-05-04 16:07:10||4233.3||4232.3||4233.3||4232.3|0
1651680440000|2022-05-04 16:07:20|4244.3|4233.3|4244.3|4233.3|4244.3|4233.3|4244.3|4232.3|0
1651680450000|2022-05-04 16:07:30|4243.3|4232.3|4244.3|4233.3|4244.3|4233.3|4243.3|4232.3|0
1651680470000|2022-05-04 16:07:50|4245.3||4245.3||4245.3||4245.3||0
1651680480000|2022-05-04 16:08:00||4234.3||4234.3||4234.3||4234.3|0
1651680490000|2022-05-04 16:08:10||4233.3||4233.3||4234.3||4233.3|0
1651680500000|2022-05-04 16:08:20|4244.3|4232.3|4244.3|4233.3|4244.3|4233.3|4244.3|4232.3|0
1651680510000|2022-05-04 16:08:30|4245.3|4234.3|4245.3|4235.3|4245.3|4235.3|4245.3|4234.3|0
1651680520000|2022-05-04 16:08:40|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4246.3|4235.3|0
1651680530000|2022-05-04 16:08:50||4237.3||4236.3||4237.3||4236.3|0
1651680540000|2022-05-04 16:09:00||4235.3||4235.3||4235.3||4235.3|0
1651680550000|2022-05-04 16:09:10|4248.3|4236.3|4248.3|4237.3|4248.3|4237.3|4248.3|4236.3|1
1651680570000|2022-05-04 16:09:30||4238.3||4237.3||4238.3||4237.3|0
1651680600000|2022-05-04 16:10:00|4247.3|4236.3|4247.3|4235.3|4247.3|4237.3|4247.3|4235.3|0
1651680610000|2022-05-04 16:10:10|4246.3|4234.3|4245.3|4234.3|4246.3|4234.3|4245.3|4234.3|1
1651680620000|2022-05-04 16:10:20||4235.3||4234.3||4235.3||4234.3|0
1651680630000|2022-05-04 16:10:30||4235.3||4234.3||4235.3||4234.3|0
1651680640000|2022-05-04 16:10:40|4247.3|4235.3|4247.3|4236.3|4247.3|4236.3|4247.3|4235.3|0
1651680660000|2022-05-04 16:11:00||4235.3||4237.3||4237.3||4235.3|0
1651680710000|2022-05-04 16:11:50|4248.3|4238.3|4248.3|4238.3|4248.3|4238.3|4248.3|4238.3|0
1651680720000|2022-05-04 16:12:00|4249.3|4239.3|4249.3|4237.3|4249.3|4239.3|4249.3|4237.3|9
1651680730000|2022-05-04 16:12:10||4238.3||4237.3||4239.3||4237.3|0
1651680740000|2022-05-04 16:12:20||4238.3||4238.3||4238.3||4238.3|0
1651680750000|2022-05-04 16:12:30|4248.3|4239.3|4248.3|4237.3|4249.3|4239.3|4248.3|4237.3|0
1651680760000|2022-05-04 16:12:40|4249.3||4249.3||4249.3||4249.3||0
1651680770000|2022-05-04 16:12:50|4248.3||4249.3||4249.3||4248.3||0
1651680780000|2022-05-04 16:13:00|4250.3|4238.3|4250.3|4239.3|4250.3|4239.3|4250.3|4238.3|0
1651680790000|2022-05-04 16:13:10|4251.3|4240.3|4251.3|4240.3|4251.3|4240.3|4251.3|4240.3|0
1651680800000|2022-05-04 16:13:20|4250.3|4239.3|4251.3|4239.3|4251.3|4239.3|4250.3|4239.3|0
1651680810000|2022-05-04 16:13:30|4252.3|4241.3|4252.3|4242.3|4252.3|4242.3|4252.3|4241.3|0
1651680850000|2022-05-04 16:14:10|4251.3||4251.3||4251.3||4251.3||0
1651680880000|2022-05-04 16:14:40|4252.3|4243.3|4252.3|4243.3|4252.3|4243.3|4252.3|4242.3|0
1651680890000|2022-05-04 16:14:50||4242.3||4243.3||4243.3||4242.3|0
1651680900000|2022-05-04 16:15:00|4254.3|4244.3|4253.3|4243.3|4255.3|4245.3|4253.3|4243.3|5
1651680910000|2022-05-04 16:15:10|4252.3|4244.3|4253.3|4243.3|4253.3|4244.3|4252.3|4242.3|0
1651680920000|2022-05-04 16:15:20|4252.3|4244.3|4252.3|4243.3|4252.3|4244.3|4252.3|4242.3|0
1651680930000|2022-05-04 16:15:30|4253.3|4244.3|4250.3|4240.3|4253.3|4244.3|4250.3|4240.3|1
1651680940000|2022-05-04 16:15:40|4249.3|4237.3|4247.3|4237.3|4249.3|4237.3|4247.3|4237.3|1
1651680950000|2022-05-04 16:15:50|4246.3||4247.3||4247.3||4246.3||0
1651680970000|2022-05-04 16:16:10|4246.3||4246.3||4246.3||4246.3||0
1651680980000|2022-05-04 16:16:20|4247.3||4247.3||4247.3||4247.3||0
1651681000000|2022-05-04 16:16:40|4250.3||4247.3||4250.3||4247.3||5
1651681010000|2022-05-04 16:16:50|4248.3||4246.3||4248.3||4246.3||0
1651681020000|2022-05-04 16:17:00|4247.3||4247.3||4247.3||4247.3||0
1651681030000|2022-05-04 16:17:10|4248.3||4247.3||4248.3||4246.3||0
1651681040000|2022-05-04 16:17:20|4245.3||4245.3||4245.3||4245.3||0
1651681050000|2022-05-04 16:17:30|4246.3||4244.3||4246.3||4244.3||0
1651681070000|2022-05-04 16:17:50|4246.3||4246.3||4247.3||4245.3||5
1651681080000|2022-05-04 16:18:00|4247.3||4245.3||4247.3||4245.3||0
1651681090000|2022-05-04 16:18:10|4247.3||4246.3||4247.3||4246.3||0
1651681110000|2022-05-04 16:18:30|4247.3||4247.3||4247.3||4247.3||0
1651681120000|2022-05-04 16:18:40|4249.3||4247.3||4249.3||4246.3||0
1651681140000|2022-05-04 16:19:00|4248.3|4238.3|4248.3|4239.3|4248.3|4239.3|4248.3|4238.3|0
1651681160000|2022-05-04 16:19:20|4249.3||4250.3||4250.3||4249.3||0
1651681190000|2022-05-04 16:19:50|4251.3|4240.3|4251.3|4241.3|4251.3|4242.3|4251.3|4240.3|0
1651681200000|2022-05-04 16:20:00|4250.3|4240.3|4251.3|4242.3|4253.3|4243.3|4250.3|4240.3|5
1651681220000|2022-05-04 16:20:20||4241.3||4241.3||4242.3||4241.3|0
1651681230000|2022-05-04 16:20:30|4252.3|4242.3|4252.3|4242.3|4252.3|4242.3|4251.3|4241.3|0
1651681240000|2022-05-04 16:20:40||4243.3||4244.3||4244.3||4243.3|0
1651681250000|2022-05-04 16:20:50|4255.3|4245.3|4253.3|4244.3|4255.3|4245.3|4253.3|4244.3|5
1651681260000|2022-05-04 16:21:00|4255.3|4245.3|4255.3|4245.3|4255.3|4245.3|4254.3|4245.3|0
1651681270000|2022-05-04 16:21:10|4256.3|4244.3|4255.3|4245.3|4256.3|4246.3|4255.3|4244.3|0
1651681290000|2022-05-04 16:21:30||4246.3||4246.3||4246.3||4245.3|0
1651681300000|2022-05-04 16:21:40||4245.3||4245.3||4246.3||4245.3|0
1651681310000|2022-05-04 16:21:50|4257.3|4246.3|4257.3|4246.3|4257.3|4246.3|4257.3|4245.3|0
1651681330000|2022-05-04 16:22:10|4258.3|4247.3|4258.3|4248.3|4258.3|4248.3|4258.3|4246.3|0
1651681340000|2022-05-04 16:22:20||4249.3||4249.3||4250.3||4249.3|0
1651681360000|2022-05-04 16:22:40|4261.3|4250.3|4261.3|4252.3|4261.3|4252.3|4261.3|4250.3|2
1651681370000|2022-05-04 16:22:50|4262.3|4253.3|4263.3|4253.3|4263.3|4254.3|4261.3|4253.3|0
1651681380000|2022-05-04 16:23:00|4264.3|4254.3|4263.3|4254.3|4265.3|4256.3|4263.3|4253.3|1
1651681390000|2022-05-04 16:23:10|4264.3|4255.3|4264.3|4255.3|4265.3|4256.3|4264.3|4255.3|2
1651681400000|2022-05-04 16:23:20|4263.3|4254.3|4262.3|4253.3|4264.3|4255.3|4262.3|4252.3|1
1651681410000|2022-05-04 16:23:30|4263.3|4252.3|4263.3|4253.3|4263.3|4254.3|4262.3|4252.3|1
1651681420000|2022-05-04 16:23:40|4262.3|4254.3|4263.3|4254.3|4263.3|4254.3|4262.3|4252.3|0
1651681430000|2022-05-04 16:23:50||4253.3||4253.3||4254.3||4253.3|0
1651681440000|2022-05-04 16:24:00|4262.3|4254.3|4263.3|4253.3|4263.3|4254.3|4262.3|4252.3|0
1651681450000|2022-05-04 16:24:10|4262.3|4254.3|4263.3|4253.3|4263.3|4254.3|4262.3|4253.3|0
1651681460000|2022-05-04 16:24:20|4264.3|4254.3|4263.3|4254.3|4264.3|4254.3|4262.3|4253.3|0
1651681470000|2022-05-04 16:24:30|4262.3|4253.3|4262.3|4253.3|4262.3|4254.3|4262.3|4253.3|0
1651681480000|2022-05-04 16:24:40||4252.3||4252.3||4253.3||4252.3|0
1651681490000|2022-05-04 16:24:50|4261.3|4253.3|4262.3|4253.3|4262.3|4253.3|4261.3|4252.3|0
1651681500000|2022-05-04 16:25:00||4252.3||4253.3||4253.3||4252.3|0
1651681510000|2022-05-04 16:25:10|4263.3||4263.3||4263.3||4263.3||0
1651681520000|2022-05-04 16:25:20|4261.3|4254.3|4261.3|4253.3|4261.3|4254.3|4261.3|4252.3|0
1651681530000|2022-05-04 16:25:30||4252.3||4252.3||4252.3||4252.3|0
1651681550000|2022-05-04 16:25:50|4260.3|4253.3|4260.3|4252.3|4260.3|4253.3|4260.3|4252.3|0
1651681560000|2022-05-04 16:26:00|4261.3|4253.3|4262.3|4253.3|4262.3|4253.3|4261.3|4253.3|0
1651681570000|2022-05-04 16:26:10||4254.3||4254.3||4254.3||4254.3|0
1651681580000|2022-05-04 16:26:20|4264.3|4255.3|4263.3|4255.3|4264.3|4255.3|4263.3|4255.3|5
1651681590000|2022-05-04 16:26:30|4264.3|4256.3|4264.3|4256.3|4264.3|4256.3|4264.3|4255.3|0
1651681600000|2022-05-04 16:26:40|4265.3|4255.3|4264.3|4256.3|4265.3|4256.3|4264.3|4255.3|0
1651681610000|2022-05-04 16:26:50|4265.3||4265.3||4265.3||4265.3||0
1651681620000|2022-05-04 16:27:00|4266.3|4257.3|4266.3|4257.3|4266.3|4257.3|4265.3|4256.3|0
1651681630000|2022-05-04 16:27:10|4267.3|4258.3|4268.3|4259.3|4268.3|4259.3|4266.3|4257.3|1
1651681640000|2022-05-04 16:27:20||4258.3||4258.3||4258.3||4258.3|0
1651681650000|2022-05-04 16:27:30||4259.3||4259.3||4259.3||4259.3|0
1651681660000|2022-05-04 16:27:40|4269.3||4268.3||4269.3||4268.3||1
1651681670000|2022-05-04 16:27:50|4269.3|4262.3|4269.3|4259.3|4269.3|4262.3|4268.3|4259.3|2
1651681680000|2022-05-04 16:28:00|4270.3|4260.3|4270.3|4261.3|4270.3|4262.3|4270.3|4260.3|1
1651681690000|2022-05-04 16:28:10|4271.3|4262.3|4272.3|4263.3|4272.3|4263.3|4271.3|4262.3|1
1651681700000|2022-05-04 16:28:20||4264.3||4264.3||4265.3||4263.3|2
1651681710000|2022-05-04 16:28:30|4271.3|4263.3|4271.3|4261.3|4272.3|4264.3|4271.3|4261.3|5
1651681730000|2022-05-04 16:28:50||4264.3||4261.3||4264.3||4261.3|1
1651681760000|2022-05-04 16:29:20|4272.3||4272.3||4272.3||4272.3||0
1651681790000|2022-05-04 16:29:50|4273.3||4272.3||4273.3||4272.3||0
1651681800000|2022-05-04 16:30:00|4273.3|4263.3|4273.3|4263.3|4273.3|4266.3|4273.3|4263.3|2
1651681810000|2022-05-04 16:30:10||4264.3||4263.3||4264.3||4263.3|0
1651681820000|2022-05-04 16:30:20||4261.3||4261.3||4261.3||4261.3|0
1651681830000|2022-05-04 16:30:30||4262.3||4265.3||4265.3||4262.3|0
1651681840000|2022-05-04 16:30:40||4266.3||4265.3||4266.3||4265.3|4
1651681850000|2022-05-04 16:30:50||4264.3||4263.3||4264.3||4263.3|0
1651681860000|2022-05-04 16:31:00|4272.3|4261.3|4272.3|4262.3|4273.3|4262.3|4271.3|4261.3|0
1651681870000|2022-05-04 16:31:10|4271.3|4261.3|4270.3|4261.3|4271.3|4261.3|4270.3|4261.3|0
1651681880000|2022-05-04 16:31:20|4271.3||4270.3||4271.3||4270.3||0
1651681930000|2022-05-04 16:32:10||4262.3||4262.3||4262.3||4262.3|0
1651681960000|2022-05-04 16:32:40||4261.3||4261.3||4262.3||4261.3|1
1651681970000|2022-05-04 16:32:50||4262.3||4261.3||4262.3||4261.3|0
1651681980000|2022-05-04 16:33:00|4269.3|4262.3|4269.3|4261.3|4269.3|4262.3|4269.3|4261.3|0
1651681990000|2022-05-04 16:33:10||4262.3||4262.3||4262.3||4261.3|0
1651682000000|2022-05-04 16:33:20||4261.3||4262.3||4262.3||4261.3|0
1651682010000|2022-05-04 16:33:30||4261.3||4261.3||4261.3||4261.3|0
1651682020000|2022-05-04 16:33:40|4268.3|4262.3|4268.3|4261.3|4268.3|4262.3|4268.3|4261.3|0
1651682030000|2022-05-04 16:33:50|4270.3|4262.3|4268.3|4260.3|4270.3|4262.3|4268.3|4260.3|10
1651682050000|2022-05-04 16:34:10|4267.3|4261.3|4267.3|4259.3|4267.3|4261.3|4267.3|4259.3|1
1651682060000|2022-05-04 16:34:20|4268.3|4260.3|4268.3|4260.3|4269.3|4260.3|4267.3|4259.3|1
1651682070000|2022-05-04 16:34:30|4267.3|4259.3|4269.3|4260.3|4269.3|4260.3|4267.3|4259.3|0
1651682080000|2022-05-04 16:34:40|4268.3|4261.3|4269.3|4260.3|4269.3|4261.3|4268.3|4260.3|0
1651682090000|2022-05-04 16:34:50|4268.3|4259.3|4268.3|4259.3|4269.3|4259.3|4268.3|4259.3|0
1651682100000|2022-05-04 16:35:00|4269.3|4260.3|4270.3|4261.3|4270.3|4261.3|4268.3|4260.3|0
1651682130000|2022-05-04 16:35:30||4262.3||4260.3||4262.3||4259.3|1
1651682140000|2022-05-04 16:35:40||4259.3||4260.3||4262.3||4259.3|0
1651682150000|2022-05-04 16:35:50|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|0
1651682170000|2022-05-04 16:36:10|4270.3||4270.3||4270.3||4270.3||0
1651682180000|2022-05-04 16:36:20||4261.3||4261.3||4261.3||4259.3|1
1651682190000|2022-05-04 16:36:30||4260.3||4260.3||4261.3||4260.3|0
1651682200000|2022-05-04 16:36:40||4261.3||4260.3||4261.3||4260.3|0
1651682210000|2022-05-04 16:36:50||4261.3||4260.3||4261.3||4259.3|0
1651682220000|2022-05-04 16:37:00||4261.3||4260.3||4261.3||4260.3|0
1651682230000|2022-05-04 16:37:10||4261.3||4262.3||4262.3||4260.3|0
1651682240000|2022-05-04 16:37:20||4261.3||4260.3||4261.3||4259.3|0
1651682250000|2022-05-04 16:37:30|4269.3|4259.3|4269.3|4259.3|4269.3|4260.3|4269.3|4259.3|0
1651682260000|2022-05-04 16:37:40|4268.3||4269.3||4269.3||4268.3||0
1651682270000|2022-05-04 16:37:50|4268.3|4258.3|4268.3|4258.3|4268.3|4258.3|4267.3|4257.3|0
1651682280000|2022-05-04 16:38:00|4267.3|4257.3|4267.3|4257.3|4267.3|4257.3|4266.3|4257.3|0
1651682290000|2022-05-04 16:38:10|4266.3||4265.3||4267.3||4265.3||0
1651682300000|2022-05-04 16:38:20|4266.3||4266.3||4267.3||4266.3||1
1651682310000|2022-05-04 16:38:30|4267.3|4258.3|4267.3|4257.3|4267.3|4258.3|4267.3|4257.3|0
1651682320000|2022-05-04 16:38:40|4266.3||4266.3||4266.3||4266.3||0
1651682330000|2022-05-04 16:38:50|4267.3|4258.3|4267.3|4257.3|4268.3|4258.3|4267.3|4257.3|0
1651682340000|2022-05-04 16:39:00|4268.3|4258.3|4269.3|4260.3|4269.3|4260.3|4267.3|4257.3|0
1651682350000|2022-05-04 16:39:10|4270.3|4259.3|4270.3|4261.3|4270.3|4261.3|4270.3|4259.3|0
1651682360000|2022-05-04 16:39:20||4260.3||4259.3||4260.3||4259.3|0
1651682370000|2022-05-04 16:39:30||4260.3||4259.3||4260.3||4259.3|0
1651682380000|2022-05-04 16:39:40||4260.3||4259.3||4260.3||4259.3|0
1651682390000|2022-05-04 16:39:50||4260.3||4259.3||4260.3||4259.3|0
1651682400000|2022-05-04 16:40:00||4260.3||4260.3||4260.3||4259.3|0
1651682410000|2022-05-04 16:40:10||4259.3||4259.3||4259.3||4259.3|0
1651682420000|2022-05-04 16:40:20||4260.3||4259.3||4260.3||4259.3|0
1651682440000|2022-05-04 16:40:40||4260.3||4260.3||4260.3||4259.3|0
1651682450000|2022-05-04 16:40:50|4271.3|4259.3|4271.3|4261.3|4271.3|4261.3|4271.3|4259.3|0
1651682470000|2022-05-04 16:41:10|4270.3|4260.3|4270.3|4259.3|4270.3|4261.3|4270.3|4259.3|0
1651682480000|2022-05-04 16:41:20||4260.3||4260.3||4260.3||4260.3|0
1651682490000|2022-05-04 16:41:30||4259.3||4260.3||4260.3||4259.3|0
1651682510000|2022-05-04 16:41:50|4269.3||4269.3||4269.3||4269.3||0
1651682520000|2022-05-04 16:42:00|4268.3|4259.3|4267.3|4257.3|4268.3|4259.3|4267.3|4257.3|2
1651682530000|2022-05-04 16:42:10|4266.3||4267.3||4267.3||4266.3||0
1651682540000|2022-05-04 16:42:20|4266.3|4260.3|4267.3|4257.3|4267.3|4260.3|4266.3|4257.3|1
1651682550000|2022-05-04 16:42:30|4266.3||4266.3||4266.3||4266.3||0
1651682560000|2022-05-04 16:42:40|4267.3|4258.3|4268.3|4259.3|4268.3|4259.3|4267.3|4258.3|0
1651682570000|2022-05-04 16:42:50|4267.3|4258.3|4267.3|4257.3|4267.3|4258.3|4267.3|4257.3|0
1651682580000|2022-05-04 16:43:00|4266.3||4266.3||4266.3||4266.3||0
1651682590000|2022-05-04 16:43:10|4267.3||4267.3||4267.3||4267.3||0
1651682600000|2022-05-04 16:43:20|4266.3|4258.3|4267.3|4257.3|4267.3|4258.3|4266.3|4257.3|0
1651682610000|2022-05-04 16:43:30||4258.3||4257.3||4258.3||4257.3|0
1651682620000|2022-05-04 16:43:40||4258.3||4257.3||4258.3||4257.3|0
1651682630000|2022-05-04 16:43:50||4258.3||4258.3||4258.3||4257.3|0
1651682640000|2022-05-04 16:44:00||4257.3||4258.3||4258.3||4257.3|0
1651682650000|2022-05-04 16:44:10||4259.3||4259.3||4259.3||4259.3|0
1651682660000|2022-05-04 16:44:20|4268.3||4267.3||4268.3||4267.3||0
1651682670000|2022-05-04 16:44:30|4268.3||4268.3||4268.3||4267.3||0
1651682680000|2022-05-04 16:44:40|4267.3|4260.3|4267.3|4258.3|4267.3|4260.3|4267.3|4258.3|0
1651682690000|2022-05-04 16:44:50|4268.3|4259.3|4269.3|4260.3|4269.3|4260.3|4268.3|4259.3|0
1651682700000|2022-05-04 16:45:00|4268.3|4259.3|4268.3|4259.3|4268.3|4259.3|4268.3|4258.3|0
1651682710000|2022-05-04 16:45:10|4267.3|4258.3|4266.3|4257.3|4267.3|4258.3|4266.3|4257.3|0
1651682720000|2022-05-04 16:45:20|4267.3||4266.3||4267.3||4266.3||0
1651682730000|2022-05-04 16:45:30|4265.3|4255.3|4265.3|4257.3|4266.3|4257.3|4265.3|4255.3|1
1651682740000|2022-05-04 16:45:40|4266.3|4256.3|4266.3|4256.3|4267.3|4257.3|4265.3|4256.3|0
1651682750000|2022-05-04 16:45:50|4265.3||4266.3||4266.3||4265.3||0
1651682760000|2022-05-04 16:46:00|4265.3|4255.3|4266.3|4256.3|4266.3|4256.3|4264.3|4255.3|0
1651682770000|2022-05-04 16:46:10|4265.3|4257.3|4265.3|4255.3|4265.3|4257.3|4265.3|4255.3|0
1651682780000|2022-05-04 16:46:20|4264.3|4254.3|4264.3|4254.3|4265.3|4255.3|4264.3|4254.3|0
1651682790000|2022-05-04 16:46:30|4263.3|4253.3|4263.3|4254.3|4264.3|4254.3|4263.3|4253.3|0
1651682800000|2022-05-04 16:46:40|4264.3|4253.3|4264.3|4254.3|4264.3|4255.3|4264.3|4253.3|0
1651682810000|2022-05-04 16:46:50|4263.3|4255.3|4263.3|4255.3|4263.3|4255.3|4263.3|4255.3|0
1651682820000|2022-05-04 16:47:00|4262.3|4254.3|4262.3|4254.3|4262.3|4254.3|4262.3|4254.3|0
1651682830000|2022-05-04 16:47:10|4263.3||4263.3||4263.3||4263.3||0
1651682840000|2022-05-04 16:47:20||4255.3||4255.3||4255.3||4255.3|0
1651682850000|2022-05-04 16:47:30|4264.3|4256.3|4265.3|4257.3|4265.3|4257.3|4264.3|4256.3|3
1651682860000|2022-05-04 16:47:40|4264.3|4256.3|4265.3|4256.3|4265.3|4257.3|4264.3|4256.3|0
1651682870000|2022-05-04 16:47:50||4257.3||4257.3||4257.3||4257.3|0
1651682880000|2022-05-04 16:48:00|4264.3|4255.3|4264.3|4255.3|4264.3|4255.3|4263.3|4255.3|2
1651682890000|2022-05-04 16:48:10||4256.3||4255.3||4256.3||4255.3|0
1651682900000|2022-05-04 16:48:20||4256.3||4256.3||4256.3||4256.3|0
1651682920000|2022-05-04 16:48:40|4265.3|4257.3|4265.3|4256.3|4265.3|4257.3|4264.3|4255.3|2
1651682930000|2022-05-04 16:48:50|4266.3|4257.3|4265.3|4256.3|4266.3|4257.3|4264.3|4255.3|0
1651682940000|2022-05-04 16:49:00||4257.3||4257.3||4257.3||4257.3|0
1651682950000|2022-05-04 16:49:10|4266.3|4256.3|4266.3|4257.3|4266.3|4257.3|4265.3|4256.3|0
1651682960000|2022-05-04 16:49:20|4265.3|4255.3|4264.3|4255.3|4265.3|4256.3|4264.3|4255.3|0
1651682980000|2022-05-04 16:49:40|4265.3|4256.3|4265.3|4256.3|4265.3|4256.3|4265.3|4256.3|0
1651682990000|2022-05-04 16:49:50||4255.3||4255.3||4255.3||4255.3|0
1651683000000|2022-05-04 16:50:00|4264.3|4254.3|4262.3|4252.3|4264.3|4255.3|4262.3|4252.3|0
1651683010000|2022-05-04 16:50:10|4263.3|4253.3|4263.3|4253.3|4264.3|4254.3|4263.3|4252.3|0
1651683020000|2022-05-04 16:50:20|4264.3|4254.3|4264.3|4254.3|4265.3|4255.3|4264.3|4254.3|0
1651683030000|2022-05-04 16:50:30|4263.3|4255.3|4264.3|4254.3|4264.3|4255.3|4263.3|4254.3|0
1651683040000|2022-05-04 16:50:40||4255.3||4254.3||4255.3||4254.3|0
1651683050000|2022-05-04 16:50:50|4263.3|4255.3|4263.3|4253.3|4264.3|4255.3|4263.3|4253.3|0
1651683060000|2022-05-04 16:51:00|4262.3|4252.3|4262.3|4252.3|4262.3|4252.3|4262.3|4252.3|0
1651683070000|2022-05-04 16:51:10|4263.3|4253.3|4263.3|4254.3|4263.3|4255.3|4263.3|4252.3|0
1651683080000|2022-05-04 16:51:20|4264.3|4255.3|4264.3|4255.3|4264.3|4256.3|4264.3|4254.3|0
1651683090000|2022-05-04 16:51:30|4265.3|4256.3|4264.3|4255.3|4265.3|4256.3|4264.3|4254.3|0
1651683100000|2022-05-04 16:51:40|4263.3|4254.3|4264.3|4255.3|4264.3|4255.3|4263.3|4253.3|0
1651683110000|2022-05-04 16:51:50|4265.3|4256.3|4265.3|4256.3|4265.3|4256.3|4264.3|4255.3|0
1651683120000|2022-05-04 16:52:00||4255.3||4255.3||4255.3||4255.3|0
1651683130000|2022-05-04 16:52:10|4266.3|4256.3|4265.3|4256.3|4266.3|4256.3|4265.3|4255.3|0
1651683140000|2022-05-04 16:52:20|4266.3|4257.3|4266.3|4256.3|4266.3|4257.3|4266.3|4256.3|0
1651683150000|2022-05-04 16:52:30|4265.3|4257.3|4265.3|4255.3|4265.3|4257.3|4265.3|4255.3|0
1651683160000|2022-05-04 16:52:40|4266.3|4256.3|4266.3|4256.3|4266.3|4256.3|4266.3|4255.3|0
1651683170000|2022-05-04 16:52:50|4267.3|4257.3|4267.3|4258.3|4267.3|4258.3|4267.3|4257.3|0
1651683180000|2022-05-04 16:53:00||4257.3||4257.3||4258.3||4256.3|0
1651683190000|2022-05-04 16:53:10||4258.3||4256.3||4258.3||4256.3|0
1651683200000|2022-05-04 16:53:20||4255.3||4256.3||4256.3||4255.3|0
1651683210000|2022-05-04 16:53:30||4255.3||4255.3||4256.3||4255.3|0
1651683220000|2022-05-04 16:53:40||4256.3||4255.3||4256.3||4254.3|0
1651683230000|2022-05-04 16:53:50||4254.3||4255.3||4256.3||4254.3|0
1651683240000|2022-05-04 16:54:00||4254.3||4256.3||4257.3||4254.3|0
1651683250000|2022-05-04 16:54:10||4257.3||4258.3||4258.3||4257.3|0
1651683260000|2022-05-04 16:54:20|4269.3|4259.3|4268.3|4259.3|4269.3|4259.3|4268.3|4258.3|0
1651683270000|2022-05-04 16:54:30||4258.3||4259.3||4259.3||4258.3|0
1651683280000|2022-05-04 16:54:40||4258.3||4259.3||4259.3||4258.3|0
1651683290000|2022-05-04 16:54:50|4270.3||4269.3||4270.3||4269.3||0
1651683300000|2022-05-04 16:55:00|4270.3||4270.3||4270.3||4270.3||0
1651683320000|2022-05-04 16:55:20|4271.3|4260.3|4271.3|4261.3|4271.3|4261.3|4271.3|4260.3|0
1651683330000|2022-05-04 16:55:30|4270.3|4260.3|4269.3|4259.3|4270.3|4261.3|4269.3|4258.3|0
1651683340000|2022-05-04 16:55:40|4268.3|4258.3|4268.3|4258.3|4268.3|4259.3|4268.3|4258.3|0
1651683370000|2022-05-04 16:56:10|4267.3||4267.3||4267.3||4267.3||0
1651683380000|2022-05-04 16:56:20|4268.3||4268.3||4268.3||4268.3||0
1651683390000|2022-05-04 16:56:30|4270.3|4259.3|4269.3|4259.3|4270.3|4259.3|4269.3|4259.3|0
1651683400000|2022-05-04 16:56:40|4270.3|4260.3|4269.3|4261.3|4270.3|4261.3|4269.3|4260.3|0
1651683410000|2022-05-04 16:56:50|4270.3||4270.3||4270.3||4270.3||0
1651683420000|2022-05-04 16:57:00|4271.3|4264.3|4272.3|4264.3|4272.3|4264.3|4271.3|4261.3|1
1651683430000|2022-05-04 16:57:10|4271.3|4263.3|4273.3|4264.3|4273.3|4264.3|4271.3|4261.3|1
1651683440000|2022-05-04 16:57:20|4272.3|4261.3|4271.3|4261.3|4272.3|4261.3|4271.3|4261.3|2
1651683450000|2022-05-04 16:57:30|4270.3||4271.3||4271.3||4270.3||0
1651683460000|2022-05-04 16:57:40||4262.3||4263.3||4263.3||4262.3|0
1651683480000|2022-05-04 16:58:00|4272.3||4271.3||4272.3||4270.3||0
1651683510000|2022-05-04 16:58:30||4264.3||4263.3||4264.3||4263.3|0
1651683530000|2022-05-04 16:58:50|4272.3|4264.3|4272.3|4264.3|4272.3|4264.3|4272.3|4263.3|0
1651683540000|2022-05-04 16:59:00||4265.3||4265.3||4265.3||4265.3|0
1651683560000|2022-05-04 16:59:20|4273.3|4266.3|4274.3|4266.3|4274.3|4266.3|4273.3|4266.3|6
1651683570000|2022-05-04 16:59:30|4273.3|4265.3|4273.3|4265.3|4273.3|4265.3|4273.3|4265.3|2
1651683600000|2022-05-04 17:00:00|4274.3|4266.3|4274.3|4267.3|4274.3|4267.3|4274.3|4266.3|0
1651683610000|2022-05-04 17:00:10||4266.3||4266.3||4266.3||4266.3|1
1651683620000|2022-05-04 17:00:20|4273.3|4265.3|4273.3|4265.3|4273.3|4265.3|4273.3|4265.3|1
1651683640000|2022-05-04 17:00:40||4266.3||4266.3||4266.3||4266.3|3
1651683650000|2022-05-04 17:00:50|4274.3|4267.3|4274.3|4267.3|4274.3|4267.3|4274.3|4267.3|5
1651683660000|2022-05-04 17:01:00|4275.3|4268.3|4276.3|4268.3|4277.3|4269.3|4275.3|4268.3|12
1651683670000|2022-05-04 17:01:10|4275.3|4267.3|4276.3|4268.3|4276.3|4268.3|4275.3|4267.3|2
1651683680000|2022-05-04 17:01:20||4269.3||4268.3||4269.3||4268.3|0
1651683690000|2022-05-04 17:01:30|4277.3|4269.3|4277.3|4269.3|4277.3|4269.3|4276.3|4269.3|0
1651683710000|2022-05-04 17:01:50||4270.3||4269.3||4270.3||4269.3|1
1651683720000|2022-05-04 17:02:00|4276.3|4268.3|4277.3|4268.3|4277.3|4268.3|4276.3|4268.3|0
1651683730000|2022-05-04 17:02:10||4269.3||4269.3||4269.3||4269.3|0
1651683750000|2022-05-04 17:02:30||4270.3||4269.3||4270.3||4269.3|4
1651683760000|2022-05-04 17:02:40||4270.3||4269.3||4270.3||4269.3|4
1651683770000|2022-05-04 17:02:50|4276.3||4277.3||4277.3||4276.3||0
1651683780000|2022-05-04 17:03:00|4278.3|4271.3|4278.3|4271.3|4278.3|4271.3|4278.3|4271.3|4
1651683800000|2022-05-04 17:03:20|4280.3|4272.3|4282.3|4272.3|4283.3|4272.3|4280.3|4272.3|11
1651683850000|2022-05-04 17:04:10||4271.3||4271.3||4271.3||4271.3|2
1651683860000|2022-05-04 17:04:20||4272.3||4271.3||4272.3||4271.3|2
1651683870000|2022-05-04 17:04:30||4270.3||4271.3||4271.3||4270.3|0
1651683880000|2022-05-04 17:04:40||4270.3||4271.3||4271.3||4270.3|0
1651683890000|2022-05-04 17:04:50||4270.3||4271.3||4271.3||4270.3|2
1651683900000|2022-05-04 17:05:00||4270.3||4269.3||4270.3||4269.3|0
1651683910000|2022-05-04 17:05:10||4268.3||4268.3||4269.3||4268.3|0
1651683920000|2022-05-04 17:05:20|4280.3|4267.3|4280.3|4267.3|4280.3|4268.3|4280.3|4266.3|0
1651683930000|2022-05-04 17:05:30|4279.3|4266.3|4276.3|4265.3|4279.3|4267.3|4276.3|4265.3|0
1651683950000|2022-05-04 17:05:50||4266.3||4266.3||4266.3||4266.3|0
1651683960000|2022-05-04 17:06:00|4277.3|4267.3|4277.3|4267.3|4277.3|4267.3|4277.3|4267.3|0
1651683970000|2022-05-04 17:06:10|4278.3|4268.3|4278.3|4268.3|4278.3|4268.3|4278.3|4268.3|0
1651683980000|2022-05-04 17:06:20|4277.3|4267.3|4277.3|4267.3|4277.3|4267.3|4277.3|4267.3|0
1651683990000|2022-05-04 17:06:30|4278.3|4268.3|4278.3|4267.3|4278.3|4268.3|4277.3|4267.3|0
1651684000000|2022-05-04 17:06:40|4277.3|4265.3|4275.3|4265.3|4278.3|4265.3|4275.3|4265.3|1
1651684010000|2022-05-04 17:06:50|4276.3||4275.3||4276.3||4275.3||0
1651684020000|2022-05-04 17:07:00|4274.3||4276.3||4276.3||4274.3||0
1651684030000|2022-05-04 17:07:10|4277.3|4266.3|4275.3|4265.3|4277.3|4267.3|4275.3|4264.3|2
1651684040000|2022-05-04 17:07:20|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|4275.3|4266.3|0
1651684050000|2022-05-04 17:07:30|4275.3|4265.3|4274.3|4265.3|4276.3|4265.3|4273.3|4265.3|1
1651684060000|2022-05-04 17:07:40|4275.3|4266.3|4275.3|4266.3|4276.3|4266.3|4274.3|4266.3|0
1651684070000|2022-05-04 17:07:50|4274.3|4265.3|4274.3|4265.3|4275.3|4265.3|4274.3|4264.3|0
1651684080000|2022-05-04 17:08:00|4275.3||4274.3||4275.3||4274.3||0
1651684090000|2022-05-04 17:08:10|4275.3||4274.3||4275.3||4274.3||0
1651684100000|2022-05-04 17:08:20|4273.3||4274.3||4274.3||4273.3||0
1651684110000|2022-05-04 17:08:30|4273.3||4273.3||4273.3||4273.3||0
1651684140000|2022-05-04 17:09:00|4272.3|4263.3|4272.3|4263.3|4272.3|4263.3|4271.3|4263.3|1
1651684160000|2022-05-04 17:09:20|4271.3||4271.3||4272.3||4271.3||0
1651684170000|2022-05-04 17:09:30|4272.3|4262.3|4272.3|4263.3|4272.3|4263.3|4271.3|4262.3|0
1651684190000|2022-05-04 17:09:50|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|0
1651684200000|2022-05-04 17:10:00|4270.3||4270.3||4271.3||4270.3||0
1651684210000|2022-05-04 17:10:10|4269.3|4259.3|4270.3|4259.3|4270.3|4259.3|4268.3|4259.3|2
1651684220000|2022-05-04 17:10:20|4269.3||4269.3||4269.3||4268.3||0
1651684230000|2022-05-04 17:10:30|4268.3||4269.3||4269.3||4268.3||0
1651684240000|2022-05-04 17:10:40|4268.3||4269.3||4269.3||4268.3||0
1651684250000|2022-05-04 17:10:50|4268.3|4258.3|4268.3|4258.3|4269.3|4259.3|4268.3|4258.3|0
1651684260000|2022-05-04 17:11:00|4267.3|4259.3|4266.3|4258.3|4267.3|4259.3|4266.3|4258.3|0
1651684270000|2022-05-04 17:11:10|4265.3|4256.3|4266.3|4256.3|4266.3|4256.3|4265.3|4256.3|1
1651684280000|2022-05-04 17:11:20|4265.3||4264.3||4266.3||4264.3||0
1651684290000|2022-05-04 17:11:30|4265.3|4255.3|4264.3|4255.3|4265.3|4256.3|4264.3|4255.3|0
1651684300000|2022-05-04 17:11:40|4263.3|4254.3|4263.3|4254.3|4264.3|4255.3|4263.3|4254.3|0
1651684310000|2022-05-04 17:11:50|4264.3|4255.3|4265.3|4256.3|4265.3|4256.3|4263.3|4254.3|1
1651684320000|2022-05-04 17:12:00|4266.3|4255.3|4266.3|4258.3|4267.3|4258.3|4264.3|4255.3|19
1651684330000|2022-05-04 17:12:10|4268.3||4267.3||4268.3||4267.3||0
1651684370000|2022-05-04 17:12:50|4268.3||4266.3||4268.3||4266.3||0
1651684380000|2022-05-04 17:13:00|4268.3||4267.3||4268.3||4267.3||0
1651684390000|2022-05-04 17:13:10|4268.3||4268.3||4268.3||4268.3||0
1651684400000|2022-05-04 17:13:20|4269.3|4259.3|4269.3|4260.3|4269.3|4260.3|4269.3|4259.3|0
1651684420000|2022-05-04 17:13:40|4270.3||4270.3||4270.3||4270.3||0
1651684430000|2022-05-04 17:13:50|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|4271.3|4262.3|2
1651684440000|2022-05-04 17:14:00|4270.3|4261.3|4271.3|4260.3|4271.3|4262.3|4270.3|4260.3|0
1651684480000|2022-05-04 17:14:40|4272.3||4272.3||4272.3||4272.3||0
1651684500000|2022-05-04 17:15:00|4273.3||4272.3||4273.3||4272.3||0
1651684510000|2022-05-04 17:15:10|4273.3||4272.3||4273.3||4272.3||0
1651684520000|2022-05-04 17:15:20|4273.3||4273.3||4273.3||4273.3||0
1651684530000|2022-05-04 17:15:30|4274.3||4274.3||4274.3||4273.3||0
1651684540000|2022-05-04 17:15:40|4273.3||4274.3||4274.3||4273.3||0
1651684550000|2022-05-04 17:15:50|4273.3||4274.3||4274.3||4273.3||0
1651684560000|2022-05-04 17:16:00|4273.3||4273.3||4274.3||4273.3||0
1651684570000|2022-05-04 17:16:10|4272.3||4272.3||4272.3||4272.3||0
1651684610000|2022-05-04 17:16:50||4261.3||4261.3||4261.3||4261.3|0
1651684640000|2022-05-04 17:17:20|4273.3|4262.3|4273.3|4262.3|4273.3|4262.3|4273.3|4262.3|0
1651684690000|2022-05-04 17:18:10|4272.3|4261.3|4271.3|4261.3|4272.3|4261.3|4271.3|4261.3|0
1651684700000|2022-05-04 17:18:20|4272.3||4272.3||4272.3||4272.3||0
1651684710000|2022-05-04 17:18:30||4262.3||4262.3||4262.3||4262.3|0
1651684720000|2022-05-04 17:18:40||4261.3||4261.3||4261.3||4261.3|0
1651684740000|2022-05-04 17:19:00||4262.3||4262.3||4262.3||4262.3|0
1651684750000|2022-05-04 17:19:10|4273.3||4272.3||4273.3||4272.3||0
1651684760000|2022-05-04 17:19:20|4271.3|4261.3|4270.3|4260.3|4271.3|4261.3|4270.3|4259.3|0
1651684770000|2022-05-04 17:19:30|4271.3|4259.3|4271.3|4260.3|4271.3|4260.3|4271.3|4259.3|0
1651684800000|2022-05-04 17:20:00|4272.3|4261.3|4272.3|4262.3|4272.3|4262.3|4272.3|4261.3|0
1651684840000|2022-05-04 17:20:40|4271.3|4261.3|4270.3|4259.3|4272.3|4261.3|4270.3|4259.3|0
1651684850000|2022-05-04 17:20:50|4271.3|4260.3|4272.3|4260.3|4272.3|4260.3|4271.3|4260.3|0
1651684860000|2022-05-04 17:21:00|4273.3||4273.3||4273.3||4273.3||0
1651684880000|2022-05-04 17:21:20|4272.3||4273.3||4273.3||4272.3||0
1651684890000|2022-05-04 17:21:30|4274.3||4274.3||4274.3||4273.3||0
1651684910000|2022-05-04 17:21:50|4275.3||4275.3||4276.3||4275.3||0
1651684920000|2022-05-04 17:22:00|4276.3|4261.3|4277.3|4265.3|4277.3|4265.3|4275.3|4261.3|0
1651684930000|2022-05-04 17:22:10|4278.3|4266.3|4278.3|4266.3|4278.3|4266.3|4278.3|4266.3|0
1651684940000|2022-05-04 17:22:20|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|0
1651684950000|2022-05-04 17:22:30|4280.3|4268.3|4281.3|4268.3|4281.3|4268.3|4280.3|4268.3|0
1651684960000|2022-05-04 17:22:40|4282.3|4269.3|4282.3|4269.3|4282.3|4269.3|4282.3|4269.3|0
1651684980000|2022-05-04 17:23:00|4280.3||4280.3||4280.3||4280.3||0
1651684990000|2022-05-04 17:23:10|4279.3|4268.3|4278.3|4265.3|4279.3|4268.3|4278.3|4265.3|0
1651685000000|2022-05-04 17:23:20||4264.3||4264.3||4264.3||4263.3|3
1651685010000|2022-05-04 17:23:30|4276.3|4265.3|4277.3|4266.3|4278.3|4266.3|4276.3|4264.3|0
1651685020000|2022-05-04 17:23:40|4278.3|4267.3|4278.3|4268.3|4278.3|4268.3|4278.3|4267.3|0
1651685040000|2022-05-04 17:24:00||4266.3||4266.3||4267.3||4266.3|0
1651685050000|2022-05-04 17:24:10||4267.3||4267.3||4267.3||4267.3|0
1651685110000|2022-05-04 17:25:10||4266.3||4266.3||4266.3||4266.3|0
1651685120000|2022-05-04 17:25:20||4265.3||4265.3||4266.3||4265.3|0
1651685130000|2022-05-04 17:25:30||4266.3||4266.3||4267.3||4265.3|0
1651685160000|2022-05-04 17:26:00||4267.3||4268.3||4268.3||4267.3|0
1651685170000|2022-05-04 17:26:10||4267.3||4269.3||4269.3||4267.3|0
1651685180000|2022-05-04 17:26:20||4270.3||4270.3||4271.3||4270.3|2
1651685200000|2022-05-04 17:26:40|4277.3|4267.3|4277.3|4267.3|4277.3|4267.3|4276.3|4267.3|1
1651685210000|2022-05-04 17:26:50|4278.3|4268.3|4277.3|4268.3|4278.3|4268.3|4277.3|4268.3|0
1651685230000|2022-05-04 17:27:10|4278.3|4267.3|4276.3|4266.3|4278.3|4267.3|4276.3|4266.3|0
1651685240000|2022-05-04 17:27:20|4275.3|4267.3|4277.3|4267.3|4277.3|4267.3|4275.3|4267.3|0
1651685250000|2022-05-04 17:27:30|4276.3|4266.3|4275.3|4265.3|4277.3|4266.3|4275.3|4264.3|0
1651685260000|2022-05-04 17:27:40|4276.3|4266.3|4274.3|4264.3|4276.3|4266.3|4274.3|4264.3|0
1651685270000|2022-05-04 17:27:50|4275.3|4265.3|4275.3|4265.3|4276.3|4266.3|4275.3|4265.3|0
1651685280000|2022-05-04 17:28:00|4274.3|4264.3|4275.3|4265.3|4275.3|4266.3|4274.3|4264.3|0
1651685290000|2022-05-04 17:28:10|4276.3|4266.3|4275.3|4265.3|4276.3|4266.3|4275.3|4265.3|0
1651685300000|2022-05-04 17:28:20|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|1
1651685310000|2022-05-04 17:28:30|4275.3|4265.3|4274.3|4264.3|4276.3|4266.3|4274.3|4264.3|0
1651685320000|2022-05-04 17:28:40|4273.3|4263.3|4274.3|4264.3|4274.3|4264.3|4273.3|4263.3|0
1651685330000|2022-05-04 17:28:50|4275.3|4265.3|4274.3|4264.3|4275.3|4265.3|4274.3|4264.3|0
1651685340000|2022-05-04 17:29:00|4273.3|4263.3|4276.3|4266.3|4276.3|4266.3|4273.3|4263.3|1
1651685350000|2022-05-04 17:29:10|4277.3|4267.3|4276.3|4266.3|4277.3|4267.3|4276.3|4266.3|0
1651685360000|2022-05-04 17:29:20|4275.3|4267.3|4275.3|4266.3|4275.3|4267.3|4275.3|4265.3|0
1651685370000|2022-05-04 17:29:30|4276.3|4265.3|4276.3|4266.3|4277.3|4267.3|4275.3|4265.3|0
1651685380000|2022-05-04 17:29:40|4275.3|4267.3|4275.3|4265.3|4276.3|4267.3|4275.3|4265.3|0
1651685390000|2022-05-04 17:29:50|4274.3|4264.3|4275.3|4265.3|4275.3|4265.3|4274.3|4264.3|0
1651685400000|2022-05-04 17:30:00|4276.3|4266.3|4276.3|4266.3|4276.3|4266.3|4275.3|4265.3|0
1651685410000|2022-05-04 17:30:10|4277.3|4267.3|4274.3|4266.3|4277.3|4267.3|4274.3|4266.3|0
1651685420000|2022-05-04 17:30:20|4272.3|4265.3|4273.3|4263.3|4273.3|4265.3|4272.3|4262.3|0
1651685430000|2022-05-04 17:30:30|4272.3|4264.3|4273.3|4263.3|4274.3|4264.3|4272.3|4263.3|0
1651685440000|2022-05-04 17:30:40|4274.3|4264.3|4272.3|4263.3|4274.3|4264.3|4272.3|4263.3|0
1651685450000|2022-05-04 17:30:50|4273.3|4264.3|4272.3|4263.3|4274.3|4264.3|4272.3|4263.3|0
1651685460000|2022-05-04 17:31:00|4271.3|4262.3|4273.3|4262.3|4274.3|4262.3|4271.3|4262.3|0
1651685470000|2022-05-04 17:31:10|4272.3||4273.3||4274.3||4272.3||0
1651685480000|2022-05-04 17:31:20|4274.3||4274.3||4274.3||4273.3||0
1651685490000|2022-05-04 17:31:30|4273.3|4264.3|4274.3|4264.3|4274.3|4264.3|4273.3|4264.3|0
1651685500000|2022-05-04 17:31:40|4273.3|4265.3|4274.3|4265.3|4274.3|4265.3|4273.3|4265.3|0
1651685510000|2022-05-04 17:31:50||4267.3||4265.3||4267.3||4265.3|1
1651685520000|2022-05-04 17:32:00|4273.3|4263.3|4270.3|4260.3|4273.3|4263.3|4270.3|4260.3|0
1651685530000|2022-05-04 17:32:10|4271.3||4270.3||4271.3||4270.3||1
1651685540000|2022-05-04 17:32:20|4271.3||4271.3||4271.3||4270.3||1
1651685550000|2022-05-04 17:32:30|4272.3||4273.3||4273.3||4272.3||0
1651685560000|2022-05-04 17:32:40|4274.3|4261.3|4274.3|4265.3|4274.3|4265.3|4274.3|4261.3|0
1651685570000|2022-05-04 17:32:50|4275.3|4266.3|4277.3|4267.3|4277.3|4267.3|4275.3|4265.3|5
1651685580000|2022-05-04 17:33:00|4278.3|4268.3|4278.3|4267.3|4278.3|4268.3|4278.3|4267.3|0
1651685590000|2022-05-04 17:33:10||4268.3||4267.3||4268.3||4267.3|0
1651685650000|2022-05-04 17:34:10||4268.3||4268.3||4268.3||4268.3|0
1651685660000|2022-05-04 17:34:20|4279.3|4270.3|4279.3|4270.3|4279.3|4270.3|4279.3|4270.3|0
1651685700000|2022-05-04 17:35:00|4280.3||4280.3||4280.3||4280.3||0
1651685710000|2022-05-04 17:35:10|4281.3||4279.3||4281.3||4279.3||0
1651685730000|2022-05-04 17:35:30|4278.3|4268.3|4278.3|4268.3|4278.3|4268.3|4278.3|4267.3|1
1651685740000|2022-05-04 17:35:40||4267.3||4268.3||4268.3||4267.3|0
1651685750000|2022-05-04 17:35:50||4267.3||4268.3||4268.3||4267.3|0
1651685760000|2022-05-04 17:36:00||4267.3||4268.3||4268.3||4267.3|0
1651685770000|2022-05-04 17:36:10|4277.3|4267.3|4274.3|4265.3|4277.3|4267.3|4274.3|4265.3|3
1651685780000|2022-05-04 17:36:20|4273.3|4264.3|4271.3|4262.3|4273.3|4264.3|4271.3|4262.3|1
1651685790000|2022-05-04 17:36:30|4272.3||4273.3||4273.3||4272.3||0
1651685800000|2022-05-04 17:36:40|4274.3|4265.3|4273.3|4265.3|4274.3|4265.3|4273.3|4265.3|0
1651685810000|2022-05-04 17:36:50|4272.3|4264.3|4272.3|4262.3|4272.3|4264.3|4272.3|4262.3|2
1651685820000|2022-05-04 17:37:00|4273.3|4260.3|4272.3|4262.3|4273.3|4262.3|4272.3|4260.3|0
1651685830000|2022-05-04 17:37:10|4273.3||4273.3||4273.3||4272.3||0
1651685840000|2022-05-04 17:37:20|4272.3||4273.3||4273.3||4272.3||0
1651685850000|2022-05-04 17:37:30|4272.3||4273.3||4273.3||4272.3||0
1651685870000|2022-05-04 17:37:50|4272.3||4272.3||4273.3||4271.3||0
1651685890000|2022-05-04 17:38:10|4273.3||4273.3||4273.3||4273.3||0
1651685900000|2022-05-04 17:38:20|4272.3||4273.3||4273.3||4272.3||0
1651685910000|2022-05-04 17:38:30|4272.3||4273.3||4273.3||4272.3||0
1651685920000|2022-05-04 17:38:40|4274.3||4274.3||4274.3||4274.3||0
1651685940000|2022-05-04 17:39:00|4273.3||4272.3||4274.3||4272.3||0
1651685950000|2022-05-04 17:39:10|4273.3||4273.3||4273.3||4273.3||0
1651685960000|2022-05-04 17:39:20|4274.3||4273.3||4274.3||4273.3||0
1651685970000|2022-05-04 17:39:30|4274.3||4273.3||4274.3||4273.3||0
1651685980000|2022-05-04 17:39:40|4274.3||4272.3||4274.3||4272.3||0
1651685990000|2022-05-04 17:39:50|4273.3||4272.3||4273.3||4272.3||0
1651686000000|2022-05-04 17:40:00|4271.3||4272.3||4272.3||4271.3||0
1651686050000|2022-05-04 17:40:50|4271.3||4271.3||4271.3||4271.3||0
1651686060000|2022-05-04 17:41:00|4270.3|4260.3|4270.3|4260.3|4271.3|4260.3|4270.3|4260.3|1
1651686070000|2022-05-04 17:41:10|4271.3||4270.3||4271.3||4270.3||0
1651686080000|2022-05-04 17:41:20|4271.3||4270.3||4271.3||4270.3||0
1651686110000|2022-05-04 17:41:50|4269.3|4258.3|4270.3|4258.3|4270.3|4258.3|4268.3|4258.3|0
1651686140000|2022-05-04 17:42:20|4271.3||4271.3||4271.3||4271.3||0
1651686150000|2022-05-04 17:42:30||4261.3||4262.3||4262.3||4261.3|0
1651686160000|2022-05-04 17:42:40||4261.3||4263.3||4263.3||4261.3|0
1651686180000|2022-05-04 17:43:00|4270.3|4260.3|4269.3|4260.3|4270.3|4260.3|4269.3|4260.3|1
1651686280000|2022-05-04 17:44:40|4270.3||4271.3||4271.3||4270.3||1
1651686290000|2022-05-04 17:44:50|4270.3||4271.3||4271.3||4270.3||0
1651686300000|2022-05-04 17:45:00|4270.3||4271.3||4271.3||4270.3||0
1651686310000|2022-05-04 17:45:10|4270.3||4271.3||4271.3||4270.3||0
1651686330000|2022-05-04 17:45:30|4272.3||4272.3||4272.3||4271.3||0
1651686340000|2022-05-04 17:45:40|4271.3||4271.3||4272.3||4271.3||0
1651686370000|2022-05-04 17:46:10|4272.3||4271.3||4272.3||4271.3||0
1651686380000|2022-05-04 17:46:20|4270.3||4270.3||4270.3||4270.3||0
1651686390000|2022-05-04 17:46:30|4271.3||4270.3||4271.3||4270.3||0
1651686410000|2022-05-04 17:46:50|4271.3||4270.3||4271.3||4270.3||0
1651686420000|2022-05-04 17:47:00|4271.3||4271.3||4271.3||4270.3||0
1651686430000|2022-05-04 17:47:10|4270.3||4270.3||4271.3||4270.3||0
1651686440000|2022-05-04 17:47:20|4271.3||4271.3||4271.3||4270.3||0
1651686450000|2022-05-04 17:47:30|4270.3||4270.3||4271.3||4270.3||0
1651686460000|2022-05-04 17:47:40|4271.3||4270.3||4271.3||4270.3||0
1651686470000|2022-05-04 17:47:50|4271.3||4270.3||4271.3||4270.3||0
1651686480000|2022-05-04 17:48:00||4258.3||4259.3||4259.3||4258.3|0
1651686510000|2022-05-04 17:48:30|4271.3|4260.3|4271.3|4260.3|4271.3|4260.3|4271.3|4260.3|0
1651686540000|2022-05-04 17:49:00|4270.3||4272.3||4272.3||4270.3||0
1651686550000|2022-05-04 17:49:10|4271.3||4272.3||4272.3||4271.3||0
1651686560000|2022-05-04 17:49:20||4262.3||4262.3||4262.3||4262.3|0
1651686580000|2022-05-04 17:49:40|4271.3||4271.3||4272.3||4271.3||0
1651686590000|2022-05-04 17:49:50|4270.3|4259.3|4270.3|4259.3|4270.3|4259.3|4270.3|4259.3|1
1651686620000|2022-05-04 17:50:20||4262.3||4259.3||4262.3||4259.3|2
1651686650000|2022-05-04 17:50:50|4271.3||4271.3||4271.3||4271.3||0
1651686670000|2022-05-04 17:51:10|4272.3||4272.3||4272.3||4271.3||0
1651686680000|2022-05-04 17:51:20|4271.3||4272.3||4272.3||4271.3||0
1651686700000|2022-05-04 17:51:40|4271.3||4271.3||4271.3||4271.3||0
1651686760000|2022-05-04 17:52:40|4270.3||4271.3||4271.3||4270.3||0
1651686770000|2022-05-04 17:52:50|4270.3||4270.3||4270.3||4270.3||0
1651686780000|2022-05-04 17:53:00|4271.3||4270.3||4271.3||4270.3||0
1651686820000|2022-05-04 17:53:40|4268.3|4262.3|4271.3|4262.3|4271.3|4262.3|4268.3|4262.3|1
1651686880000|2022-05-04 17:54:40|4272.3||4272.3||4272.3||4272.3||1
1651686890000|2022-05-04 17:54:50|4271.3||4272.3||4272.3||4271.3||0
1651686900000|2022-05-04 17:55:00|4271.3||4272.3||4272.3||4271.3||1
1651686950000|2022-05-04 17:55:50|4274.3||4274.3||4274.3||4274.3||5
1651686970000|2022-05-04 17:56:10|4275.3||4275.3||4275.3||4275.3||0
1651686980000|2022-05-04 17:56:20|4276.3||4276.3||4276.3||4276.3||0
1651687030000|2022-05-04 17:57:10|4277.3||4277.3||4277.3||4277.3||0
1651687040000|2022-05-04 17:57:20|4278.3||4278.3||4278.3||4278.3||0
1651687050000|2022-05-04 17:57:30|4279.3|4263.3|4279.3|4267.3|4279.3|4267.3|4279.3|4263.3|0
1651687070000|2022-05-04 17:57:50|4280.3||4280.3||4280.3||4280.3||0
1651687080000|2022-05-04 17:58:00|4283.3|4272.3|4281.3|4272.3|4283.3|4272.3|4281.3|4272.3|8
1651687090000|2022-05-04 17:58:10|4287.3|4275.3|4287.3|4275.3|4287.3|4275.3|4283.3|4272.3|19
1651687100000|2022-05-04 17:58:20|4288.3|4272.3|4285.3|4272.3|4294.3|4272.3|4284.3|4272.3|2
1651687110000|2022-05-04 17:58:30|4288.3||4284.3||4288.3||4284.3||0
1651687120000|2022-05-04 17:58:40|4282.3|4262.3|4283.3|4262.3|4285.3|4262.3|4282.3|4262.3|1
1651687140000|2022-05-04 17:59:00|4275.3|4263.3|4277.3|4264.3|4286.3|4264.3|4275.3|4262.3|0
1651687150000|2022-05-04 17:59:10|4285.3|4262.3|4285.3|4262.3|4285.3|4265.3|4285.3|4262.3|5
1651687160000|2022-05-04 17:59:20||4263.3||4262.3||4263.3||4262.3|0
1651687170000|2022-05-04 17:59:30|4286.3||4287.3||4287.3||4286.3||0
1651687180000|2022-05-04 17:59:40|4277.3|4261.3|4288.3|4262.3|4294.3|4264.3|4277.3|4261.3|1
1651687190000|2022-05-04 17:59:50|4294.8|4264.8|4288.3|4262.3|4294.8|4264.8|4285.8|4255.8|0
1651687200000|2022-05-04 18:00:00|4285.3|4255.3|4297.3|4268.3|4297.3|4268.3|4285.3|4255.3|0
1651687210000|2022-05-04 18:00:10|4295.3|4269.3|4282.8|4252.8|4297.3|4270.3|4282.3|4252.8|0
1651687220000|2022-05-04 18:00:20|4281.3|4255.3|4291.8|4261.8|4291.8|4261.8|4275.3|4252.3|0
1651687230000|2022-05-04 18:00:30|4274.3|4257.3|4296.3|4274.3|4296.3|4274.3|4274.3|4257.3|0
1651687240000|2022-05-04 18:00:40|4295.3|4271.3|4296.3|4273.3|4296.3|4288.3|4293.3|4267.3|4
1651687250000|2022-05-04 18:00:50|4295.3|4274.3|4295.3|4272.3|4296.3|4278.3|4295.3|4271.3|0
1651687260000|2022-05-04 18:01:00|4296.3|4273.3|4297.3|4279.3|4297.3|4287.3|4296.3|4273.3|2
1651687270000|2022-05-04 18:01:10|4303.3|4276.3|4308.3|4285.3|4308.3|4291.3|4303.3|4276.3|6
1651687280000|2022-05-04 18:01:20|4307.3|4288.3|4307.3|4282.3|4307.3|4288.3|4306.3|4282.3|0
1651687290000|2022-05-04 18:01:30|4306.3|4291.3|4306.3|4282.3|4307.3|4292.3|4306.3|4282.3|3
1651687300000|2022-05-04 18:01:40|4307.3|4284.3|4305.3|4282.3|4307.3|4287.3|4302.3|4282.3|0
1651687310000|2022-05-04 18:01:50|4307.3|4284.3|4302.3|4282.3|4307.3|4284.3|4297.3|4282.3|0
1651687320000|2022-05-04 18:02:00|4301.3|4273.3|4294.3|4272.3|4304.3|4273.3|4293.3|4272.3|1
1651687330000|2022-05-04 18:02:10|4293.3|4273.3|4293.3|4272.3|4297.3|4273.3|4292.3|4272.3|0
1651687340000|2022-05-04 18:02:20|4290.3||4290.3||4295.3||4283.3||0
1651687350000|2022-05-04 18:02:30|4293.3|4266.3|4284.3|4266.3|4293.3|4266.3|4282.3|4266.3|1
1651687360000|2022-05-04 18:02:40|4286.3||4282.3||4286.3||4276.3||2
1651687370000|2022-05-04 18:02:50|4283.3||4283.3||4285.3||4278.3||0
1651687380000|2022-05-04 18:03:00|4277.3||4282.3||4285.3||4276.3||1
1651687390000|2022-05-04 18:03:10|4276.3||4276.3||4285.3||4276.3||0
1651687400000|2022-05-04 18:03:20|4280.3||4280.3||4283.3||4277.3||0
1651687410000|2022-05-04 18:03:30|4276.3||4277.3||4283.3||4276.3||0
1651687420000|2022-05-04 18:03:40|4276.3|4261.3|4281.3|4259.3|4285.3|4264.3|4274.3|4259.3|1
1651687430000|2022-05-04 18:03:50|4282.3|4264.3|4291.3|4269.3|4291.3|4269.3|4281.3|4264.3|0
1651687440000|2022-05-04 18:04:00|4289.3|4268.3|4284.3|4268.3|4289.3|4268.3|4280.3|4268.3|0
1651687450000|2022-05-04 18:04:10|4286.3||4285.3||4286.3||4282.3||0
1651687460000|2022-05-04 18:04:20|4286.3|4269.3|4288.3|4269.3|4288.3|4269.3|4286.3|4268.3|0
1651687470000|2022-05-04 18:04:30|4290.3||4287.3||4291.3||4287.3||0
1651687480000|2022-05-04 18:04:40|4286.3|4272.3|4289.3|4272.3|4289.3|4272.3|4286.3|4272.3|0
1651687490000|2022-05-04 18:04:50|4291.3|4273.3|4287.3|4272.3|4291.3|4273.3|4287.3|4272.3|0
1651687500000|2022-05-04 18:05:00|4289.3||4290.3||4290.3||4288.3||0
1651687520000|2022-05-04 18:05:20|4292.3||4290.3||4292.3||4290.3||0
1651687530000|2022-05-04 18:05:30|4291.3||4293.3||4293.3||4291.3||0
1651687540000|2022-05-04 18:05:40|4294.3||4295.3||4295.3||4294.3||0
1651687550000|2022-05-04 18:05:50|4296.3|4273.3|4295.3|4274.3|4296.3|4274.3|4295.3|4273.3|0
1651687560000|2022-05-04 18:06:00|4294.3||4290.3||4295.3||4288.3||0
1651687570000|2022-05-04 18:06:10|4286.3|4272.3|4284.3|4268.3|4289.3|4272.3|4281.3|4268.3|2
1651687580000|2022-05-04 18:06:20|4280.3|4266.3|4271.3|4257.3|4282.3|4266.3|4271.3|4257.3|4
1651687590000|2022-05-04 18:06:30|4270.3|4261.3|4269.3|4257.3|4279.3|4261.3|4267.3|4257.3|4
1651687600000|2022-05-04 18:06:40|4273.3|4258.3|4279.3|4258.3|4279.3|4258.3|4268.3|4258.3|2
1651687610000|2022-05-04 18:06:50|4277.3||4276.3||4279.3||4276.3||0
1651687620000|2022-05-04 18:07:00|4274.3|4257.3|4265.3|4252.3|4274.3|4257.3|4264.3|4252.3|5
1651687630000|2022-05-04 18:07:10|4268.3|4243.3|4264.3|4243.3|4268.3|4251.3|4257.3|4242.3|15
1651687640000|2022-05-04 18:07:20||4242.3||4242.3||4242.3||4242.3|0
1651687650000|2022-05-04 18:07:30|4256.3|4232.3|4250.3|4230.3|4256.3|4232.3|4249.3|4230.3|3
1651687660000|2022-05-04 18:07:40|4248.3|4228.3|4254.3|4232.3|4254.3|4232.3|4248.3|4225.3|3
1651687670000|2022-05-04 18:07:50|4253.3|4237.3|4254.3|4237.3|4254.3|4237.3|4252.3|4237.3|0
1651687680000|2022-05-04 18:08:00|4255.3||4254.3||4257.3||4252.3||0
1651687690000|2022-05-04 18:08:10|4256.3||4254.3||4257.3||4252.3||2
1651687700000|2022-05-04 18:08:20|4255.3|4242.3|4262.3|4242.3|4262.3|4243.3|4255.3|4242.3|0
1651687710000|2022-05-04 18:08:30|4261.3|4243.3|4264.3|4243.3|4264.3|4243.3|4261.3|4243.3|0
1651687720000|2022-05-04 18:08:40||4244.3||4242.3||4245.3||4242.3|0
1651687730000|2022-05-04 18:08:50||4243.3||4248.3||4252.3||4243.3|1
1651687740000|2022-05-04 18:09:00|4263.3|4247.3|4263.3|4247.3|4264.3|4252.3|4262.3|4247.3|1
1651687750000|2022-05-04 18:09:10|4264.3||4262.3||4264.3||4260.3||0
1651687760000|2022-05-04 18:09:20|4264.3||4264.3||4264.3||4260.3||0
1651687770000|2022-05-04 18:09:30|4263.3|4248.3|4268.3|4248.3|4268.3|4248.3|4263.3|4247.3|0
1651687780000|2022-05-04 18:09:40||4247.3||4247.3||4247.3||4247.3|0
1651687790000|2022-05-04 18:09:50|4267.3||4264.3||4267.3||4263.3||0
1651687800000|2022-05-04 18:10:00|4265.3||4263.3||4268.3||4263.3||0
1651687810000|2022-05-04 18:10:10|4262.3||4257.3||4262.3||4255.3||0
1651687820000|2022-05-04 18:10:20|4261.3||4259.3||4261.3||4258.3||0
1651687830000|2022-05-04 18:10:30|4254.3|4252.3|4257.3|4242.3|4257.3|4252.3|4254.3|4242.3|2
1651687840000|2022-05-04 18:10:40|4256.3||4255.3||4258.3||4255.3||0
1651687850000|2022-05-04 18:10:50|4254.3||4254.3||4254.3||4254.3||0
1651687860000|2022-05-04 18:11:00|4255.3|4243.3|4261.3|4243.3|4262.3|4243.3|4255.3|4242.3|1
1651687870000|2022-05-04 18:11:10|4260.3|4242.3|4258.3|4242.3|4262.3|4242.3|4258.3|4242.3|0
1651687880000|2022-05-04 18:11:20|4260.3|4247.3|4259.3|4247.3|4260.3|4247.3|4259.3|4247.3|0
1651687890000|2022-05-04 18:11:30|4258.3||4259.3||4259.3||4258.3||0
1651687900000|2022-05-04 18:11:40|4262.3|4249.3|4268.3|4249.3|4268.3|4250.3|4256.3|4249.3|6
1651687910000|2022-05-04 18:11:50|4267.3|4250.3|4267.3|4249.3|4267.3|4250.3|4267.3|4249.3|0
1651687920000|2022-05-04 18:12:00|4268.3|4252.3|4265.3|4247.3|4268.3|4252.3|4265.3|4247.3|1
1651687930000|2022-05-04 18:12:10||4248.3||4249.3||4249.3||4248.3|0
1651687940000|2022-05-04 18:12:20||4247.3||4249.3||4249.3||4247.3|0
1651687950000|2022-05-04 18:12:30|4268.3|4252.3|4268.3|4252.3|4268.3|4252.3|4268.3|4252.3|0
1651688020000|2022-05-04 18:13:40|4270.3|4253.3|4274.3|4256.3|4274.3|4260.3|4270.3|4253.3|1
1651688030000|2022-05-04 18:13:50|4272.3|4258.3|4272.3|4259.3|4272.3|4259.3|4272.3|4256.3|0
1651688040000|2022-05-04 18:14:00|4269.3|4256.3|4268.3|4252.3|4269.3|4258.3|4268.3|4252.3|0
1651688070000|2022-05-04 18:14:30|4265.3|4247.3|4264.3|4247.3|4265.3|4247.3|4264.3|4247.3|1
1651688100000|2022-05-04 18:15:00||4252.3||4247.3||4252.3||4247.3|1
1651688110000|2022-05-04 18:15:10||4248.3||4247.3||4248.3||4247.3|0
1651688160000|2022-05-04 18:16:00|4258.3||4264.3||4264.3||4258.3||2
1651688170000|2022-05-04 18:16:10||4248.3||4248.3||4249.3||4248.3|0
1651688180000|2022-05-04 18:16:20||4252.3||4252.3||4252.3||4252.3|0
1651688200000|2022-05-04 18:16:40||4257.3||4252.3||4257.3||4252.3|1
1651688220000|2022-05-04 18:17:00||4247.3||4247.3||4247.3||4247.3|1
1651688230000|2022-05-04 18:17:10|4263.3|4248.3|4264.3|4249.3|4264.3|4249.3|4262.3|4248.3|0
1651688240000|2022-05-04 18:17:20||4250.3||4249.3||4250.3||4249.3|0
1651688290000|2022-05-04 18:18:10||4247.3||4247.3||4247.3||4247.3|0
1651688300000|2022-05-04 18:18:20|4262.3||4261.3||4262.3||4261.3||0
1651688310000|2022-05-04 18:18:30|4259.3||4259.3||4259.3||4259.3||0
1651688320000|2022-05-04 18:18:40|4257.3||4257.3||4257.3||4257.3||0
1651688340000|2022-05-04 18:19:00|4256.3|4242.3|4253.3|4242.3|4256.3|4242.3|4253.3|4242.3|1
1651688370000|2022-05-04 18:19:30|4251.3||4252.3||4252.3||4251.3||1
1651688380000|2022-05-04 18:19:40|4256.3|4243.3|4255.3|4243.3|4256.3|4243.3|4255.3|4243.3|6
1651688390000|2022-05-04 18:19:50|||||||||1
1651688400000|2022-05-04 18:20:00|4253.3|4242.3|4250.3|4237.3|4253.3|4242.3|4249.3|4237.3|1
1651688430000|2022-05-04 18:20:30|4249.3||4248.3||4250.3||4248.3||0
1651688440000|2022-05-04 18:20:40|4246.3|4234.3|4245.3|4232.3|4246.3|4234.3|4245.3|4232.3|1
1651688450000|2022-05-04 18:20:50|4243.3||4243.3||4243.3||4243.3||0
1651688460000|2022-05-04 18:21:00|4242.3|4230.3|4242.3|4228.3|4242.3|4230.3|4242.3|4228.3|1
1651688470000|2022-05-04 18:21:10|4238.3|4229.3|4242.3|4229.3|4242.3|4229.3|4238.3|4229.3|2
1651688480000|2022-05-04 18:21:20||4230.3||4229.3||4230.3||4229.3|0
1651688500000|2022-05-04 18:21:40|4243.3|4230.3|4243.3|4230.3|4243.3|4230.3|4243.3|4230.3|0
1651688510000|2022-05-04 18:21:50|||||||||1
1651688520000|2022-05-04 18:22:00|4236.3|4229.3|4243.3|4229.3|4243.3|4229.3|4236.3|4229.3|2
1651688530000|2022-05-04 18:22:10||4230.3||4230.3||4230.3||4230.3|0
1651688540000|2022-05-04 18:22:20|4245.3||4245.3||4245.3||4245.3||1
1651688550000|2022-05-04 18:22:30|4243.3||4245.3||4245.3||4238.3||1
1651688560000|2022-05-04 18:22:40||4231.3||4235.3||4235.3||4231.3|0
1651688570000|2022-05-04 18:22:50||4234.3||4232.3||4234.3||4232.3|0
1651688580000|2022-05-04 18:23:00||4233.3||4233.3||4233.3||4233.3|0
1651688590000|2022-05-04 18:23:10||4234.3||4234.3||4234.3||4234.3|0
1651688610000|2022-05-04 18:23:30|4249.3|4235.3|4249.3|4236.3|4249.3|4236.3|4248.3|4235.3|1
1651688620000|2022-05-04 18:23:40|4248.3||4249.3||4249.3||4248.3||0
1651688630000|2022-05-04 18:23:50|4250.3|4237.3|4257.3|4245.3|4257.3|4246.3|4250.3|4237.3|3
1651688640000|2022-05-04 18:24:00|4256.3|4246.3|4256.3|4245.3|4257.3|4248.3|4256.3|4244.3|2
1651688650000|2022-05-04 18:24:10|4257.3|4244.3|4256.3|4245.3|4257.3|4245.3|4256.3|4244.3|0
1651688660000|2022-05-04 18:24:20|4255.3|4244.3|4254.3|4239.3|4255.3|4244.3|4254.3|4239.3|0
1651688670000|2022-05-04 18:24:30||4242.3||4242.3||4242.3||4242.3|0
1651688680000|2022-05-04 18:24:40|4255.3||4255.3||4255.3||4254.3||0
1651688690000|2022-05-04 18:24:50|4256.3|4243.3|4256.3|4243.3|4257.3|4243.3|4256.3|4243.3|0
1651688700000|2022-05-04 18:25:00|4257.3|4247.3|4256.3|4243.3|4257.3|4247.3|4256.3|4243.3|1
1651688710000|2022-05-04 18:25:10|4257.3||4256.3||4257.3||4256.3||0
1651688730000|2022-05-04 18:25:30|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|0
1651688740000|2022-05-04 18:25:40|4255.3||4255.3||4255.3||4254.3||0
1651688750000|2022-05-04 18:25:50|4256.3|4243.3|4256.3|4243.3|4256.3|4243.3|4256.3|4243.3|0
1651688760000|2022-05-04 18:26:00|4257.3||4256.3||4257.3||4256.3||0
1651688770000|2022-05-04 18:26:10|4257.3||4256.3||4257.3||4255.3||0
1651688780000|2022-05-04 18:26:20|4257.3||4256.3||4257.3||4256.3||0
1651688790000|2022-05-04 18:26:30|4257.3||4257.3||4257.3||4256.3||0
1651688800000|2022-05-04 18:26:40||4244.3||4245.3||4245.3||4244.3|0
1651688810000|2022-05-04 18:26:50|4260.3|4247.3|4260.3|4247.3|4260.3|4247.3|4260.3|4247.3|1
1651688820000|2022-05-04 18:27:00|4259.3|4248.3|4260.3|4251.3|4260.3|4251.3|4259.3|4247.3|0
1651688830000|2022-05-04 18:27:10|4261.3||4261.3||4261.3||4261.3||1
1651688850000|2022-05-04 18:27:30|4264.3|4252.3|4269.3|4257.3|4269.3|4257.3|4263.3|4252.3|4
1651688860000|2022-05-04 18:27:40|4274.3|4258.3|4279.3|4263.3|4279.3|4263.3|4274.3|4258.3|3
1651688870000|2022-05-04 18:27:50||4264.3||4265.3||4265.3||4264.3|2
1651688880000|2022-05-04 18:28:00|4278.3|4264.3|4278.3|4263.3|4278.3|4268.3|4278.3|4263.3|4
1651688890000|2022-05-04 18:28:10||4262.3||4263.3||4263.3||4262.3|0
1651688900000|2022-05-04 18:28:20||4262.3||4262.3||4262.3||4262.3|0
1651688910000|2022-05-04 18:28:30||4258.3||4258.3||4258.3||4258.3|1
1651688940000|2022-05-04 18:29:00||4259.3||4260.3||4261.3||4259.3|0
1651688960000|2022-05-04 18:29:20|4277.3|4258.3|4274.3|4258.3|4277.3|4258.3|4274.3|4258.3|0
1651689000000|2022-05-04 18:30:00||4259.3||4260.3||4260.3||4258.3|0
1651689010000|2022-05-04 18:30:10||4261.3||4258.3||4262.3||4258.3|0
1651689020000|2022-05-04 18:30:20|4273.3|4257.3|4272.3|4257.3|4273.3|4257.3|4272.3|4257.3|0
1651689030000|2022-05-04 18:30:30|4271.3|4252.3|4261.3|4243.3|4271.3|4252.3|4261.3|4243.3|2
1651689040000|2022-05-04 18:30:40|4259.3|4242.3|4244.3|4230.3|4259.3|4243.3|4244.3|4230.3|3
1651689050000|2022-05-04 18:30:50|4247.3||4247.3||4247.3||4243.3||0
1651689060000|2022-05-04 18:31:00|4249.3||4254.3||4256.3||4248.3||0
1651689070000|2022-05-04 18:31:10|4252.3|4231.3|4250.3|4230.3|4256.3|4234.3|4250.3|4230.3|0
1651689080000|2022-05-04 18:31:20|4249.3|4232.3|4247.3|4232.3|4257.3|4233.3|4244.3|4232.3|0
1651689090000|2022-05-04 18:31:30|4249.3||4246.3||4253.3||4246.3||0
1651689100000|2022-05-04 18:31:40|4248.3||4254.3||4255.3||4247.3||0
1651689110000|2022-05-04 18:31:50|4255.3|4233.3|4253.3|4237.3|4257.3|4238.3|4252.3|4232.3|0
1651689120000|2022-05-04 18:32:00|4254.3|4235.3|4244.3|4232.3|4254.3|4236.3|4244.3|4232.3|0
1651689130000|2022-05-04 18:32:10|4245.3|4230.3|4248.3|4230.3|4249.3|4230.3|4244.3|4230.3|1
1651689140000|2022-05-04 18:32:20|4246.3|4227.3|4245.3|4227.3|4246.3|4227.3|4241.3|4227.3|0
1651689160000|2022-05-04 18:32:40|4243.3||4246.3||4248.3||4242.3||0
1651689170000|2022-05-04 18:32:50|4248.3|4229.3|4250.3|4230.3|4251.3|4235.3|4247.3|4229.3|0
1651689180000|2022-05-04 18:33:00|4247.3|4228.3|4244.3|4227.3|4247.3|4228.3|4244.3|4227.3|0
1651689190000|2022-05-04 18:33:10|4242.3|4230.3|4244.3|4227.3|4244.3|4230.3|4242.3|4227.3|1
1651689200000|2022-05-04 18:33:20|4241.3||4243.3||4243.3||4241.3||0
1651689220000|2022-05-04 18:33:40|4242.3||4241.3||4242.3||4240.3||0
1651689230000|2022-05-04 18:33:50|4239.3|4219.3|4237.3|4219.3|4239.3|4219.3|4237.3|4219.3|1
1651689240000|2022-05-04 18:34:00|4236.3|4217.3|4232.3|4215.3|4237.3|4217.3|4231.3|4215.3|0
1651689250000|2022-05-04 18:34:10|4231.3|4217.3|4228.3|4217.3|4232.3|4217.3|4227.3|4217.3|0
1651689260000|2022-05-04 18:34:20|4227.3|4215.3|4226.3|4215.3|4227.3|4215.3|4226.3|4215.3|1
1651689270000|2022-05-04 18:34:30|4230.3||4230.3||4231.3||4229.3||1
1651689280000|2022-05-04 18:34:40|4229.3||4227.3||4230.3||4227.3||0
1651689290000|2022-05-04 18:34:50|4230.3||4226.3||4230.3||4226.3||0
1651689300000|2022-05-04 18:35:00|4225.3|4213.3|4226.3|4213.3|4226.3|4213.3|4222.3|4213.3|3
1651689310000|2022-05-04 18:35:10|4224.3||4226.3||4226.3||4224.3||0
1651689320000|2022-05-04 18:35:20|4225.3|4220.3|4232.3|4213.3|4232.3|4220.3|4224.3|4213.3|2
1651689330000|2022-05-04 18:35:30|4233.3|4215.3|4236.3|4215.3|4237.3|4215.3|4233.3|4215.3|0
1651689340000|2022-05-04 18:35:40|4237.3|4214.3|4238.3|4230.3|4238.3|4230.3|4237.3|4214.3|1
1651689350000|2022-05-04 18:35:50|4244.3|4232.3|4237.3|4217.3|4244.3|4232.3|4235.3|4217.3|18
1651689360000|2022-05-04 18:36:00|4240.3|4218.3|4243.3|4218.3|4243.3|4218.3|4240.3|4218.3|0
1651689370000|2022-05-04 18:36:10|4246.3|4217.3|4246.3|4223.3|4246.3|4223.3|4245.3|4217.3|0
1651689390000|2022-05-04 18:36:30|4249.3||4252.3||4252.3||4249.3||0
1651689400000|2022-05-04 18:36:40|4251.3|4224.3|4258.3|4232.3|4258.3|4232.3|4251.3|4224.3|0
1651689410000|2022-05-04 18:36:50|4255.3|4231.3|4258.3|4228.3|4258.3|4231.3|4255.3|4228.3|0
1651689420000|2022-05-04 18:37:00|4257.3|4224.8|4252.3|4224.3|4257.3|4224.8|4252.3|4224.3|0
1651689430000|2022-05-04 18:37:10|4250.3|4222.3|4242.3|4222.3|4250.3|4222.3|4238.3|4222.3|0
1651689440000|2022-05-04 18:37:20|4245.3||4242.3||4245.3||4238.3||0
1651689450000|2022-05-04 18:37:30|4245.3|4223.3|4248.3|4223.3|4249.3|4223.3|4235.3|4223.3|0
1651689460000|2022-05-04 18:37:40|4249.3|4222.3|4244.3|4223.3|4249.3|4223.3|4243.3|4222.3|0
1651689470000|2022-05-04 18:37:50|4249.3|4222.3|4246.3|4223.3|4249.3|4223.3|4243.3|4222.3|0
1651689480000|2022-05-04 18:38:00|4249.3|4222.3|4244.3|4223.3|4249.3|4223.3|4243.3|4222.3|0
1651689490000|2022-05-04 18:38:10|4245.3|4222.3|4243.3|4222.3|4249.3|4223.3|4243.3|4222.3|0
1651689500000|2022-05-04 18:38:20|4245.3|4223.3|4245.3|4223.3|4246.3|4223.3|4243.3|4222.3|0
1651689510000|2022-05-04 18:38:30|4246.3|4227.3|4252.3|4227.3|4252.3|4227.3|4246.3|4227.3|0
1651689520000|2022-05-04 18:38:40|4251.3||4249.3||4251.3||4248.3||0
1651689530000|2022-05-04 18:38:50|4248.3||4241.3||4249.3||4241.3||0
1651689540000|2022-05-04 18:39:00|4245.3||4247.3||4248.3||4237.3||1
1651689550000|2022-05-04 18:39:10|4248.3|4236.3|4243.3|4227.3|4248.3|4236.3|4239.3|4227.3|9
1651689560000|2022-05-04 18:39:20|4245.3||4244.3||4245.3||4244.3||0
1651689570000|2022-05-04 18:39:30|4245.3|4229.3|4243.3|4229.3|4245.3|4229.3|4242.3|4229.3|0
1651689580000|2022-05-04 18:39:40|4242.3|4227.3|4245.3|4228.3|4245.3|4228.3|4242.3|4227.3|0
1651689590000|2022-05-04 18:39:50||4229.3||4228.3||4229.3||4228.3|0
1651689600000|2022-05-04 18:40:00|4242.3||4242.3||4245.3||4241.3||0
1651689610000|2022-05-04 18:40:10|4245.3|4229.3|4245.3|4228.3|4245.3|4229.3|4244.3|4228.3|0
1651689620000|2022-05-04 18:40:20||4229.3||4228.3||4229.3||4228.3|0
1651689630000|2022-05-04 18:40:30||4229.3||4228.3||4229.3||4228.3|0
1651689640000|2022-05-04 18:40:40||4229.3||4228.3||4229.3||4228.3|0
1651689650000|2022-05-04 18:40:50||4229.3||4228.3||4229.3||4228.3|0
1651689660000|2022-05-04 18:41:00|4252.3|4229.3|4252.3|4229.3|4252.3|4229.3|4252.3|4229.3|1
1651689670000|2022-05-04 18:41:10|4255.3|4233.3|4257.3|4234.3|4257.3|4234.3|4255.3|4233.3|0
1651689680000|2022-05-04 18:41:20|4258.3||4258.3||4258.3||4258.3||0
1651689690000|2022-05-04 18:41:30|4260.3|4235.3|4265.3|4237.3|4265.3|4237.3|4260.3|4235.3|0
1651689700000|2022-05-04 18:41:40|4263.3||4264.3||4264.3||4262.3||0
1651689710000|2022-05-04 18:41:50|4265.3||4265.3||4265.3||4264.3||0
1651689720000|2022-05-04 18:42:00|4264.3||4267.3||4267.3||4264.3||0
1651689740000|2022-05-04 18:42:20|4266.3|4238.3|4262.3|4238.3|4266.3|4238.3|4261.3|4238.3|0
1651689750000|2022-05-04 18:42:30|4264.3|4239.3|4263.3|4239.3|4264.3|4239.3|4263.3|4239.3|0
1651689760000|2022-05-04 18:42:40|4258.3||4259.3||4260.3||4258.3||0
1651689780000|2022-05-04 18:43:00|4261.3||4261.3||4261.3||4261.3||0
1651689800000|2022-05-04 18:43:20|4260.3||4257.3||4260.3||4256.3||0
1651689810000|2022-05-04 18:43:30|4269.8|4239.8|4272.3|4243.3|4272.3|4259.3|4266.3|4239.3|8
1651689820000|2022-05-04 18:43:40|4274.8|4244.8|4277.3|4248.3|4277.3|4248.3|4274.3|4244.3|0
1651689830000|2022-05-04 18:43:50|4278.3||4277.3||4278.3||4277.3||0
1651689840000|2022-05-04 18:44:00|4279.3|4249.3|4278.8|4248.8|4279.3|4249.3|4274.3|4248.3|0
1651689850000|2022-05-04 18:44:10|4279.3|4250.3|4278.8|4248.8|4280.3|4251.3|4278.8|4248.8|0
1651689860000|2022-05-04 18:44:20|4279.3|4249.3|4286.3|4257.3|4286.3|4275.3|4278.8|4248.8|5
1651689870000|2022-05-04 18:44:30||4268.3||4272.3||4273.3||4262.3|0
1651689880000|2022-05-04 18:44:40|4281.3|4275.3|4286.3|4272.3|4286.3|4275.3|4281.3|4272.3|2
1651689890000|2022-05-04 18:44:50|4283.3|4270.3|4286.3|4266.3|4286.3|4270.3|4282.3|4253.3|6
1651689900000|2022-05-04 18:45:00||4264.3||4271.3||4272.3||4264.3|0
1651689910000|2022-05-04 18:45:10|4287.3|4266.3|4289.3|4280.3|4289.3|4280.3|4287.3|4266.3|5
1651689920000|2022-05-04 18:45:20|4295.3|4279.3|4289.3|4279.3|4296.3|4280.3|4289.3|4272.3|1
1651689930000|2022-05-04 18:45:30|4290.3|4272.3|4293.3|4281.3|4295.3|4282.3|4290.3|4272.3|0
1651689940000|2022-05-04 18:45:40||4277.3||4279.3||4280.3||4275.3|1
1651689950000|2022-05-04 18:45:50|4291.3|4275.3|4292.3|4278.3|4293.3|4282.3|4291.3|4275.3|1
1651689960000|2022-05-04 18:46:00|4293.3|4275.3|4294.3|4279.3|4294.3|4279.3|4291.3|4275.3|1
1651689970000|2022-05-04 18:46:10|4292.3|4277.3|4294.3|4280.3|4294.3|4280.3|4292.3|4277.3|0
1651689980000|2022-05-04 18:46:20||4279.3||4282.3||4282.3||4279.3|0
1651689990000|2022-05-04 18:46:30|4295.3|4283.3|4295.3|4282.3|4295.3|4283.3|4295.3|4282.3|0
1651690000000|2022-05-04 18:46:40|4293.3|4283.3|4298.3|4288.3|4298.3|4288.3|4293.3|4282.3|0
1651690010000|2022-05-04 18:46:50|4300.3|4285.3|4303.3|4295.3|4303.3|4295.3|4300.3|4282.3|3
1651690020000|2022-05-04 18:47:00|4304.3|4291.3|4307.3|4297.3|4308.3|4299.3|4304.3|4291.3|19
1651690030000|2022-05-04 18:47:10|4306.3|4298.3|4309.3|4299.3|4309.3|4300.3|4306.3|4297.3|9
1651690040000|2022-05-04 18:47:20|4314.3|4300.3|4316.3|4297.3|4316.3|4301.3|4314.3|4297.3|8
1651690050000|2022-05-04 18:47:30|4317.3|4293.3|4317.3|4293.3|4317.3|4293.3|4314.3|4293.3|21
1651690060000|2022-05-04 18:47:40|4307.3|4294.3|4317.3|4302.3|4317.3|4302.3|4307.3|4294.3|1
1651690070000|2022-05-04 18:47:50||4296.3||4296.3||4302.3||4296.3|3
1651690080000|2022-05-04 18:48:00|4315.3|4290.3|4314.3|4290.3|4315.3|4290.3|4311.3|4290.3|2
1651690090000|2022-05-04 18:48:10|4315.3|4292.3|4315.3|4296.3|4315.3|4296.3|4315.3|4292.3|0
1651690100000|2022-05-04 18:48:20|4304.3|4297.3|4315.3|4298.3|4315.3|4298.3|4304.3|4296.3|1
1651690110000|2022-05-04 18:48:30|4314.3|4297.3|4317.3|4298.3|4318.3|4300.3|4314.3|4296.3|1
1651690120000|2022-05-04 18:48:40|4318.3|4299.3|4313.3|4296.3|4318.3|4299.3|4313.3|4296.3|0
1651690130000|2022-05-04 18:48:50|4315.3|4301.3|4314.3|4302.3|4315.3|4302.3|4314.3|4296.3|0
1651690140000|2022-05-04 18:49:00|4318.3||4315.3||4318.3||4315.3||0
1651690150000|2022-05-04 18:49:10|4313.3|4305.3|4313.3|4302.3|4313.3|4305.3|4313.3|4302.3|4
1651690170000|2022-05-04 18:49:30|4315.3|4306.3|4315.3|4302.3|4315.3|4307.3|4315.3|4302.3|6
1651690180000|2022-05-04 18:49:40||4296.3||4296.3||4296.3||4296.3|4
1651690200000|2022-05-04 18:50:00||4297.3||4299.3||4299.3||4297.3|0
1651690210000|2022-05-04 18:50:10|4312.3||4315.3||4315.3||4312.3||1
1651690230000|2022-05-04 18:50:30||4306.3||4306.3||4306.3||4306.3|0
1651690240000|2022-05-04 18:50:40||4302.3||4301.3||4302.3||4299.3|3
1651690250000|2022-05-04 18:50:50|4314.3|4300.3|4315.3|4300.3|4315.3|4300.3|4314.3|4300.3|2
1651690260000|2022-05-04 18:51:00||4301.3||4301.3||4301.3||4301.3|0
1651690270000|2022-05-04 18:51:10|4318.3||4318.3||4318.3||4318.3||1
1651690280000|2022-05-04 18:51:20|4316.3||4316.3||4316.3||4316.3||0
1651690290000|2022-05-04 18:51:30|4318.3|4302.3|4318.3|4302.3|4318.3|4302.3|4318.3|4302.3|1
1651690300000|2022-05-04 18:51:40|4321.3||4322.3||4323.3||4320.3||4
1651690310000|2022-05-04 18:51:50|4321.3||4319.3||4322.3||4319.3||0
1651690320000|2022-05-04 18:52:00|4321.3||4323.3||4323.3||4319.3||0
1651690340000|2022-05-04 18:52:20|4322.3|4303.3|4323.3|4303.3|4323.3|4303.3|4321.3|4303.3|0
1651690350000|2022-05-04 18:52:30|4322.3||4320.3||4323.3||4319.3||0
1651690360000|2022-05-04 18:52:40|4321.3|4304.3|4323.3|4304.3|4323.3|4304.3|4320.3|4304.3|0
1651690370000|2022-05-04 18:52:50|4320.3||4321.3||4323.3||4319.3||0
1651690380000|2022-05-04 18:53:00|4323.3||4326.3||4326.3||4320.3||0
1651690390000|2022-05-04 18:53:10|4328.3|4307.3|4328.3|4307.3|4328.3|4307.3|4326.3|4307.3|0
1651690400000|2022-05-04 18:53:20||4308.3||4308.3||4308.3||4308.3|0
1651690440000|2022-05-04 18:54:00|4329.3|4309.3|4335.3|4310.3|4336.3|4310.3|4328.3|4308.3|5
1651690450000|2022-05-04 18:54:10|4336.3||4335.3||4336.3||4334.3||0
1651690460000|2022-05-04 18:54:20|4336.3|4324.3|4332.3|4323.3|4336.3|4324.3|4332.3|4323.3|3
1651690470000|2022-05-04 18:54:30|4336.3|4319.3|4336.3|4318.3|4336.3|4319.3|4332.3|4316.3|12
1651690480000|2022-05-04 18:54:40||4317.3||4322.3||4322.3||4317.3|0
1651690500000|2022-05-04 18:55:00|4335.3|4317.3|4334.3|4317.3|4335.3|4317.3|4334.3|4317.3|1
1651690510000|2022-05-04 18:55:10|4336.3|4316.3|4333.3|4314.3|4336.3|4317.3|4329.3|4310.3|10
1651690520000|2022-05-04 18:55:20|4336.3|4318.3|4336.3|4317.3|4336.3|4318.3|4334.3|4311.3|1
1651690530000|2022-05-04 18:55:30|4335.3||4336.3||4336.3||4335.3||0
1651690540000|2022-05-04 18:55:40|4335.3||4335.3||4335.3||4335.3||0
1651690550000|2022-05-04 18:55:50|4336.3|4322.3|4333.3|4317.3|4336.3|4322.3|4333.3|4317.3|3
1651690560000|2022-05-04 18:56:00|4336.3||4328.3||4336.3||4328.3||0
1651690570000|2022-05-04 18:56:10|4335.3||4336.3||4336.3||4334.3||2
1651690590000|2022-05-04 18:56:30|4330.3|4330.3|4339.3|4330.3|4339.3|4330.3|4330.3|4330.3|13
1651690600000|2022-05-04 18:56:40|4341.3|4325.3|4333.3|4317.3|4342.3|4325.3|4333.3|4315.3|4
1651690610000|2022-05-04 18:56:50|4341.3||4342.3||4342.3||4331.3||2
1651690620000|2022-05-04 18:57:00|4341.3||4337.3||4342.3||4337.3||0
1651690630000|2022-05-04 18:57:10|4342.3||4328.3||4342.3||4328.3||0
1651690640000|2022-05-04 18:57:20|4335.3|4320.3|4337.3|4320.3|4339.3|4321.3|4326.3|4315.3|8
1651690650000|2022-05-04 18:57:30|4341.8|4311.3|4338.3|4318.3|4342.3|4320.3|4336.3|4311.3|2
1651690660000|2022-05-04 18:57:40|4342.3|4321.3|4330.3|4321.3|4342.3|4321.3|4330.3|4321.3|0
1651690670000|2022-05-04 18:57:50|4328.3|4319.3|4330.3|4322.3|4330.3|4322.3|4328.3|4314.3|5
1651690680000|2022-05-04 18:58:00|4335.3|4317.3|4335.3|4319.3|4335.3|4321.3|4335.3|4312.3|0
1651690690000|2022-05-04 18:58:10|4333.3|4313.3|4333.3|4323.3|4333.3|4323.3|4333.3|4313.3|0
1651690700000|2022-05-04 18:58:20||4318.3||4322.3||4322.3||4318.3|0
1651690710000|2022-05-04 18:58:30|4341.3|4315.3|4339.3|4317.3|4342.3|4317.3|4339.3|4315.3|1
1651690720000|2022-05-04 18:58:40|4342.3|4320.3|4342.3|4322.3|4342.3|4322.3|4336.3|4320.3|0
1651690730000|2022-05-04 18:58:50|4337.3||4334.3||4342.3||4334.3||0
1651690740000|2022-05-04 18:59:00|4342.3||4337.3||4342.3||4335.3||0
1651690750000|2022-05-04 18:59:10|4336.3|4324.3|4338.3|4324.3|4338.3|4324.3|4336.3|4324.3|0
1651690760000|2022-05-04 18:59:20|4342.3|4322.3|4328.3|4308.3|4342.3|4326.3|4328.3|4308.3|4
1651690770000|2022-05-04 18:59:30|4333.3|4322.3|4336.3|4322.3|4341.3|4322.3|4333.3|4322.3|2
1651690780000|2022-05-04 18:59:40|4340.3|4317.3|4333.3|4320.3|4340.3|4321.3|4333.3|4317.3|1
1651690790000|2022-05-04 18:59:50|4331.3|4308.3|4333.5|4324.5|4339.3|4324.5|4327.8|4308.3|0
1651690800000|2022-05-04 19:00:00|4333.7|4324.7|4335.1|4326.1|4335.1|4326.1|4332.6|4323.6|0
1651690810000|2022-05-04 19:00:10|4335|4326|4336.8|4327.8|4336.9|4327.9|4334.8|4325.8|0
1651690820000|2022-05-04 19:00:20|4336.9|4327.9|4336|4327|4339.2|4330.2|4336|4327|0
1651690830000|2022-05-04 19:00:30|4336.1|4327.1|4337.6|4328.6|4337.7|4328.7|4335.8|4326.8|0
1651690840000|2022-05-04 19:00:40|4337.1|4328.1|4336.1|4327.1|4337.2|4328.2|4336|4327|0
1651690850000|2022-05-04 19:00:50|4336.2|4327.2|4336.7|4327.7|4337.7|4328.7|4336.1|4327.1|0
1651690860000|2022-05-04 19:01:00|4336.6|4327.6|4338.2|4329.2|4338.3|4329.3|4336.5|4327.5|0
1651690870000|2022-05-04 19:01:10|4338.3|4329.3|4338.2|4329.2|4338.4|4329.4|4338.1|4329.1|0
1651690880000|2022-05-04 19:01:20|4338|4329|4338.6|4329.6|4338.7|4329.7|4338|4329|0
1651690890000|2022-05-04 19:01:30|4338.5|4329.5|4338.7|4329.7|4338.7|4329.7|4338.2|4329.2|0
1651690900000|2022-05-04 19:01:40|4338.6|4329.6|4337.8|4328.8|4339.3|4330.3|4337.7|4328.7|0
1651690910000|2022-05-04 19:01:50|4337.7|4328.7|4338|4329|4339.6|4330.6|4337.7|4328.7|0
1651690920000|2022-05-04 19:02:00|4337|4328|4337.9|4328.9|4338.5|4329.5|4334.6|4325.6|0
1651690930000|2022-05-04 19:02:10|4338|4329|4337.8|4328.8|4338.1|4329.1|4336.6|4327.6|0
1651690940000|2022-05-04 19:02:20|4337.6|4328.6|4336.6|4327.6|4337.6|4328.6|4336.1|4327.1|0
1651690950000|2022-05-04 19:02:30|4336.7|4327.7|4335.4|4326.4|4337|4328|4335.2|4326.2|0
1651690960000|2022-05-04 19:02:40|4335.3|4326.3|4334.4|4325.4|4335.3|4326.3|4334.2|4325.2|0
1651690970000|2022-05-04 19:02:50|4334.3|4325.3|4334.4|4325.4|4334.6|4325.6|4334.2|4325.2|0
1651690980000|2022-05-04 19:03:00|4334.5|4325.5|4332.3|4323.3|4334.6|4325.6|4332.2|4323.2|0
1651690990000|2022-05-04 19:03:10|4332.2|4323.2|4327.8|4318.8|4332.2|4323.2|4327.8|4318.8|0
1651691000000|2022-05-04 19:03:20|4328|4319|4327|4318|4328|4319|4325.9|4316.9|0
1651691010000|2022-05-04 19:03:30|4326.9|4317.9|4322.6|4313.6|4326.9|4317.9|4322.6|4313.6|0
1651691020000|2022-05-04 19:03:40|4322.4|4313.4|4321.4|4312.4|4322.5|4313.5|4320.7|4311.7|0
1651691030000|2022-05-04 19:03:50|4321.6|4312.6|4322.8|4313.8|4323.8|4314.8|4321.5|4312.5|0
1651691040000|2022-05-04 19:04:00|4322.9|4313.9|4323.7|4314.7|4324.7|4315.7|4322.9|4313.9|0
1651691050000|2022-05-04 19:04:10|4323.6|4314.6|4323.5|4314.5|4323.8|4314.8|4322.3|4313.3|0
1651691060000|2022-05-04 19:04:20|4323.4|4314.4|4325.2|4316.2|4325.3|4316.3|4323.3|4314.3|0
1651691070000|2022-05-04 19:04:30|4325.3|4316.3|4322.8|4313.8|4326.6|4317.6|4322.5|4313.5|0
1651691080000|2022-05-04 19:04:40|4322.7|4313.7|4323.4|4314.4|4323.4|4314.4|4322.3|4313.3|0
1651691090000|2022-05-04 19:04:50|4323.9|4314.9|4326.1|4317.1|4326.3|4317.3|4323.6|4314.6|0
1651691100000|2022-05-04 19:05:00|4326.2|4317.2|4328.3|4319.3|4328.5|4319.5|4326|4317|0
1651691110000|2022-05-04 19:05:10|4328.2|4319.2|4328.4|4319.4|4329.7|4320.7|4327.7|4318.7|0
1651691120000|2022-05-04 19:05:20|4328.2|4319.2|4329.2|4320.2|4329.6|4320.6|4328.2|4319.2|0
1651691130000|2022-05-04 19:05:30|4329.3|4320.3|4327.4|4318.4|4329.3|4320.3|4327.4|4318.4|0
1651691140000|2022-05-04 19:05:40|4327.7|4318.7|4326.4|4317.4|4327.9|4318.9|4326.2|4317.2|0
1651691150000|2022-05-04 19:05:50|4326.3|4317.3|4326.8|4317.8|4326.9|4317.9|4326.3|4317.3|0
1651691160000|2022-05-04 19:06:00|4326.9|4317.9|4329|4320|4329|4320|4326.9|4317.9|0
1651691170000|2022-05-04 19:06:10|4328.9|4319.9|4329.4|4320.4|4329.8|4320.8|4328.7|4319.7|0
1651691180000|2022-05-04 19:06:20|4328.4|4319.4|4328.3|4319.3|4328.7|4319.7|4328|4319|0
1651691190000|2022-05-04 19:06:30|4328.4|4319.4|4329.2|4320.2|4329.8|4320.8|4328.2|4319.2|0
1651691200000|2022-05-04 19:06:40|4329.3|4320.3|4330.4|4321.4|4330.8|4321.8|4329.2|4320.2|0
1651691210000|2022-05-04 19:06:50|4330.5|4321.5|4326.7|4317.7|4330.6|4321.6|4326.7|4317.7|0
1651691220000|2022-05-04 19:07:00|4326.8|4317.8|4327|4318|4327.1|4318.1|4326.3|4317.3|0
1651691230000|2022-05-04 19:07:10|4327.1|4318.1|4326.9|4317.9|4327.4|4318.4|4326.4|4317.4|0
1651691240000|2022-05-04 19:07:20|4326.8|4317.8|4325.5|4316.5|4326.8|4317.8|4325|4316|0
1651691250000|2022-05-04 19:07:30|4325.6|4316.6|4325.6|4316.6|4325.7|4316.7|4324|4315|0
1651691260000|2022-05-04 19:07:40|4325.5|4316.5|4325.3|4316.3|4325.5|4316.5|4325|4316|0
1651691270000|2022-05-04 19:07:50|4325.4|4316.4|4327.1|4318.1|4327.2|4318.2|4325|4316|0
1651691280000|2022-05-04 19:08:00|4327.4|4318.4|4330.6|4321.6|4330.6|4321.6|4327.4|4318.4|0
1651691290000|2022-05-04 19:08:10|4330.5|4321.5|4335.3|4326.3|4335.7|4326.7|4330.5|4321.5|0
1651691300000|2022-05-04 19:08:20|4335.5|4326.5|4335.7|4326.7|4335.7|4326.7|4335.3|4326.3|0
1651691310000|2022-05-04 19:08:30|4335.8|4326.8|4338.7|4329.7|4339.1|4330.1|4335.8|4326.8|0
1651691320000|2022-05-04 19:08:40|4338.8|4329.8|4339.1|4330.1|4339.5|4330.5|4338.8|4329.8|0
1651691330000|2022-05-04 19:08:50|4339.2|4330.2|4339.1|4330.1|4339.3|4330.3|4338.9|4329.9|0
1651691340000|2022-05-04 19:09:00|4343.6|4334.6|4343.7|4334.7|4344|4335|4343.4|4334.4|0
1651691350000|2022-05-04 19:09:10|4343.6|4334.6|4341.6|4332.6|4343.6|4334.6|4341.3|4332.3|0
1651691360000|2022-05-04 19:09:20|4341.7|4332.7|4342.3|4333.3|4342.4|4333.4|4341.4|4332.4|0
1651691370000|2022-05-04 19:09:30|4342.2|4333.2|4346|4337|4346|4337|4341.3|4332.3|0
1651691380000|2022-05-04 19:09:40|4345.5|4336.5|4346.2|4337.2|4346.4|4337.4|4345.5|4336.5|0
1651691390000|2022-05-04 19:09:50|4346.1|4337.1|4345.7|4336.7|4346.1|4337.1|4345.5|4336.5|0
1651691400000|2022-05-04 19:10:00|4345.8|4336.8|4347|4338|4347.1|4338.1|4345.7|4336.7|0
1651691410000|2022-05-04 19:10:10|4346.9|4337.9|4350.7|4341.7|4351|4342|4346.4|4337.4|0
1651691420000|2022-05-04 19:10:20|4350.8|4341.8|4353.1|4344.1|4353.1|4344.1|4350.7|4341.7|0
1651691430000|2022-05-04 19:10:30|4353|4344|4353.3|4344.3|4353.5|4344.5|4353|4344|0
1651691440000|2022-05-04 19:10:40|4356.3|4347.3|4356.4|4347.4|4356.7|4347.7|4355.8|4346.8|0
1651691450000|2022-05-04 19:10:50|4356.3|4347.3|4356|4347|4356.4|4347.4|4355.7|4346.7|0
1651691460000|2022-05-04 19:11:00|4355.8|4346.8|4355.7|4346.7|4356.3|4347.3|4355.7|4346.7|0
1651691470000|2022-05-04 19:11:10|4355.8|4346.8|4358.8|4349.8|4359|4350|4355.8|4346.8|0
1651691480000|2022-05-04 19:11:20|4358.9|4349.9|4358.9|4349.9|4359|4350|4358.7|4349.7|0
1651691490000|2022-05-04 19:11:30|4359|4350|4360.8|4351.8|4360.8|4351.8|4359|4350|0
1651691500000|2022-05-04 19:11:40|4360.7|4351.7|4363|4354|4363|4354|4360.6|4351.6|0
1651691510000|2022-05-04 19:11:50|4362.7|4353.7|4362.5|4353.5|4363|4354|4362.5|4353.5|0
1651691520000|2022-05-04 19:12:00|4362.4|4353.4|4362.9|4353.9|4363.1|4354.1|4362.4|4353.4|0
1651691530000|2022-05-04 19:12:10|4363|4354|4367.6|4358.6|4367.8|4358.8|4362.9|4353.9|0
1651691540000|2022-05-04 19:12:20|4367.5|4358.5|4366.3|4357.3|4367.9|4358.9|4366.3|4357.3|0
1651691550000|2022-05-04 19:12:30|4366.4|4357.4|4366.6|4357.6|4366.8|4357.8|4366.4|4357.4|0
1651691560000|2022-05-04 19:12:40|4366.7|4357.7|4367.1|4358.1|4367.1|4358.1|4366.6|4357.6|0
1651691570000|2022-05-04 19:12:50|4367.2|4358.2|4368.1|4359.1|4368.3|4359.3|4367.1|4358.1|0
1651691580000|2022-05-04 19:13:00|4368.2|4359.2|4367.9|4358.9|4368.2|4359.2|4367.8|4358.8|0
1651691590000|2022-05-04 19:13:10|4368|4359|4367.8|4358.8|4368.1|4359.1|4367.6|4358.6|0
1651691600000|2022-05-04 19:13:20|4367.9|4358.9|4369.4|4360.4|4369.4|4360.4|4367.7|4358.7|0
1651691610000|2022-05-04 19:13:30|4369.3|4360.3|4370.5|4361.5|4371.1|4362.1|4369.3|4360.3|0
1651691620000|2022-05-04 19:13:40|4370.4|4361.4|4369.5|4360.5|4370.8|4361.8|4369.5|4360.5|0
1651691630000|2022-05-04 19:13:50|4369.4|4360.4|4368.5|4359.5|4369.5|4360.5|4368.2|4359.2|0
1651691640000|2022-05-04 19:14:00|4368.3|4359.3|4369.5|4360.5|4369.5|4360.5|4367.5|4358.5|0
1651691650000|2022-05-04 19:14:10|4369.4|4360.4|4368.2|4359.2|4369.4|4360.4|4368.2|4359.2|0
1651691660000|2022-05-04 19:14:20|4368.3|4359.3|4368|4359|4368.5|4359.5|4367.7|4358.7|0
1651691670000|2022-05-04 19:14:30|4368.1|4359.1|4368.1|4359.1|4368.2|4359.2|4367.9|4358.9|0
1651691680000|2022-05-04 19:14:40|4368.2|4359.2|4368.6|4359.6|4368.9|4359.9|4368.2|4359.2|0
1651691690000|2022-05-04 19:14:50|4368.5|4359.5|4369.7|4360.7|4369.9|4360.9|4368.5|4359.5|0
1651691700000|2022-05-04 19:15:00|4369.6|4360.6|4369.3|4360.3|4369.8|4360.8|4369.1|4360.1|0
1651691710000|2022-05-04 19:15:10|4369.4|4360.4|4369.4|4360.4|4369.6|4360.6|4368.5|4359.5|0
1651691720000|2022-05-04 19:15:20|4369.3|4360.3|4370.3|4361.3|4370.3|4361.3|4369.3|4360.3|0
1651691730000|2022-05-04 19:15:30|4370.4|4361.4|4371.3|4362.3|4371.3|4362.3|4370.4|4361.4|0
1651691740000|2022-05-04 19:15:40|4371.4|4362.4|4371|4362|4371.4|4362.4|4370|4361|0
1651691750000|2022-05-04 19:15:50|4371.1|4362.1|4371|4362|4371.1|4362.1|4370.9|4361.9|0
1651691760000|2022-05-04 19:16:00|4371.1|4362.1|4372.7|4363.7|4372.7|4363.7|4371.1|4362.1|0
1651691770000|2022-05-04 19:16:10|4373.2|4364.2|4374.4|4365.4|4374.7|4365.7|4373.2|4364.2|0
1651691780000|2022-05-04 19:16:20|4374.5|4365.5|4375.9|4366.9|4375.9|4366.9|4374.4|4365.4|0
1651691790000|2022-05-04 19:16:30|4375.7|4366.7|4374.5|4365.5|4375.9|4366.9|4374.5|4365.5|0
1651691800000|2022-05-04 19:16:40|4374.6|4365.6|4375|4366|4375.3|4366.3|4372.3|4363.3|0
1651691810000|2022-05-04 19:16:50|4375.2|4366.2|4374.7|4365.7|4375.6|4366.6|4374.6|4365.6|0
1651691820000|2022-05-04 19:17:00|4374.8|4365.8|4374.9|4365.9|4374.9|4365.9|4374.4|4365.4|0
1651691830000|2022-05-04 19:17:10|4374.8|4365.8|4374.2|4365.2|4374.9|4365.9|4373.4|4364.4|0
1651691840000|2022-05-04 19:17:20|4374.3|4365.3|4374|4365|4374.5|4365.5|4373.8|4364.8|0
1651691850000|2022-05-04 19:17:30|4374.1|4365.1|4375.9|4366.9|4376|4367|4374.1|4365.1|0
1651691860000|2022-05-04 19:17:40|4375.7|4366.7|4376.5|4367.5|4376.6|4367.6|4375.7|4366.7|0
1651691870000|2022-05-04 19:17:50|4376.6|4367.6|4376.8|4367.8|4377.1|4368.1|4376.5|4367.5|0
1651691880000|2022-05-04 19:18:00|4376.9|4367.9|4376.2|4367.2|4376.9|4367.9|4376|4367|0
1651691890000|2022-05-04 19:18:10|4376.1|4367.1|4375.1|4366.1|4376.1|4367.1|4375.1|4366.1|0
1651691900000|2022-05-04 19:18:20|4375|4366|4372.1|4363.1|4375|4366|4371.1|4362.1|0
1651691910000|2022-05-04 19:18:30|4372|4363|4373.2|4364.2|4373.3|4364.3|4371.8|4362.8|0
1651691920000|2022-05-04 19:18:40|4372.7|4363.7|4371.5|4362.5|4372.9|4363.9|4371.4|4362.4|0
1651691930000|2022-05-04 19:18:50|4371.4|4362.4|4368.5|4359.5|4371.4|4362.4|4368|4359|0
1651691940000|2022-05-04 19:19:00|4368.4|4359.4|4367.9|4358.9|4368.6|4359.6|4367.9|4358.9|0
1651691950000|2022-05-04 19:19:10|4368|4359|4363.2|4354.2|4368|4359|4362.7|4353.7|0
1651691960000|2022-05-04 19:19:20|4363.1|4354.1|4362.5|4353.5|4363.1|4354.1|4361.8|4352.8|0
1651691970000|2022-05-04 19:19:30|4362.4|4353.4|4361.9|4352.9|4362.8|4353.8|4361|4352|0
1651691980000|2022-05-04 19:19:40|4361.8|4352.8|4361.4|4352.4|4361.9|4352.9|4360.6|4351.6|0
1651691990000|2022-05-04 19:19:50|4361.5|4352.5|4363.4|4354.4|4363.4|4354.4|4361.5|4352.5|0
1651692000000|2022-05-04 19:20:00|4363.2|4354.2|4366.2|4357.2|4366.4|4357.4|4362.5|4353.5|0
1651692010000|2022-05-04 19:20:10|4366.3|4357.3|4369.4|4360.4|4369.6|4360.6|4366.3|4357.3|0
1651692020000|2022-05-04 19:20:20|4369.5|4360.5|4371.9|4362.9|4372.1|4363.1|4369.5|4360.5|0
1651692030000|2022-05-04 19:20:30|4371.8|4362.8|4371.1|4362.1|4371.9|4362.9|4370.7|4361.7|0
1651692040000|2022-05-04 19:20:40|4370.6|4361.6|4370|4361|4371.2|4362.2|4370|4361|0
1651692050000|2022-05-04 19:20:50|4369.9|4360.9|4369.8|4360.8|4370.4|4361.4|4369.4|4360.4|0
1651692060000|2022-05-04 19:21:00|4370|4361|4370.3|4361.3|4371.1|4362.1|4369.9|4360.9|0
1651692070000|2022-05-04 19:21:10|4370.2|4361.2|4367.3|4358.3|4370.2|4361.2|4367|4358|0
1651692080000|2022-05-04 19:21:20|4367.4|4358.4|4368.5|4359.5|4368.8|4359.8|4367.4|4358.4|0
1651692090000|2022-05-04 19:21:30|4368.6|4359.6|4367.5|4358.5|4368.7|4359.7|4367.5|4358.5|0
1651692100000|2022-05-04 19:21:40|4367.6|4358.6|4367.6|4358.6|4368.2|4359.2|4367.5|4358.5|0
1651692110000|2022-05-04 19:21:50|4367.4|4358.4|4366.6|4357.6|4367.6|4358.6|4366|4357|0
1651692120000|2022-05-04 19:22:00|4366.7|4357.7|4367.5|4358.5|4369.1|4360.1|4366.7|4357.7|0
1651692130000|2022-05-04 19:22:10|4367.3|4358.3|4369.6|4360.6|4369.8|4360.8|4367.3|4358.3|0
1651692140000|2022-05-04 19:22:20|4369.4|4360.4|4371.2|4362.2|4371.3|4362.3|4368.7|4359.7|0
1651692150000|2022-05-04 19:22:30|4371.1|4362.1|4369|4360|4371.3|4362.3|4368.9|4359.9|0
1651692160000|2022-05-04 19:22:40|4369.1|4360.1|4369.1|4360.1|4369.3|4360.3|4368.9|4359.9|0
1651692170000|2022-05-04 19:22:50|4369.2|4360.2|4367.9|4358.9|4369.2|4360.2|4367.8|4358.8|0
1651692180000|2022-05-04 19:23:00|4367.8|4358.8|4370.5|4361.5|4370.6|4361.6|4367.8|4358.8|0
1651692190000|2022-05-04 19:23:10|4370.3|4361.3|4368.7|4359.7|4370.3|4361.3|4367.6|4358.6|0
1651692200000|2022-05-04 19:23:20|4368.8|4359.8|4368.1|4359.1|4370.5|4361.5|4368.1|4359.1|0
1651692210000|2022-05-04 19:23:30|4368|4359|4370.8|4361.8|4370.8|4361.8|4367.8|4358.8|0
1651692220000|2022-05-04 19:23:40|4370.9|4361.9|4370.9|4361.9|4372.5|4363.5|4370.8|4361.8|0
1651692230000|2022-05-04 19:23:50|4371|4362|4370.3|4361.3|4371.6|4362.6|4369.9|4360.9|0
1651692240000|2022-05-04 19:24:00|4370.4|4361.4|4370.5|4361.5|4371|4362|4370.4|4361.4|0
1651692250000|2022-05-04 19:24:10|4370.6|4361.6|4370.7|4361.7|4370.9|4361.9|4370.5|4361.5|0
1651692260000|2022-05-04 19:24:20|4370.6|4361.6|4370.6|4361.6|4370.9|4361.9|4370.4|4361.4|0
1651692270000|2022-05-04 19:24:30|4370.5|4361.5|4369.9|4360.9|4370.5|4361.5|4369|4360|0
1651692280000|2022-05-04 19:24:40|4370|4361|4370.7|4361.7|4371|4362|4369.7|4360.7|0
1651692290000|2022-05-04 19:24:50|4370.8|4361.8|4372|4363|4372.6|4363.6|4370.7|4361.7|0
1651692300000|2022-05-04 19:25:00|4371.9|4362.9|4372.8|4363.8|4372.8|4363.8|4371.8|4362.8|0
1651692310000|2022-05-04 19:25:10|4373.3|4364.3|4373.9|4364.9|4373.9|4364.9|4372.5|4363.5|0
1651692320000|2022-05-04 19:25:20|4374|4365|4374.2|4365.2|4374.6|4365.6|4374|4365|0
1651692330000|2022-05-04 19:25:30|4374.3|4365.3|4374.4|4365.4|4374.5|4365.5|4374|4365|0
1651692340000|2022-05-04 19:25:40|4374.5|4365.5|4373.9|4364.9|4374.9|4365.9|4373.8|4364.8|0
1651692350000|2022-05-04 19:25:50|4374|4365|4377.3|4368.3|4377.3|4368.3|4374|4365|0
1651692360000|2022-05-04 19:26:00|4377.4|4368.4|4377.8|4368.8|4378|4369|4377.3|4368.3|0
1651692370000|2022-05-04 19:26:10|4377.7|4368.7|4375.8|4366.8|4377.7|4368.7|4375.7|4366.7|0
1651692380000|2022-05-04 19:26:20|4375.9|4366.9|4375.6|4366.6|4376.1|4367.1|4375.4|4366.4|0
1651692390000|2022-05-04 19:26:30|4375.7|4366.7|4376.3|4367.3|4376.6|4367.6|4375.7|4366.7|0
1651692400000|2022-05-04 19:26:40|4376.2|4367.2|4375.3|4366.3|4376.2|4367.2|4374.8|4365.8|0
1651692410000|2022-05-04 19:26:50|4375.4|4366.4|4375|4366|4375.8|4366.8|4374.9|4365.9|0
1651692420000|2022-05-04 19:27:00|4374.9|4365.9|4376.7|4367.7|4376.8|4367.8|4374.9|4365.9|0
1651692430000|2022-05-04 19:27:10|4376.6|4367.6|4376.5|4367.5|4376.7|4367.7|4376.3|4367.3|0
1651692440000|2022-05-04 19:27:20|4376.3|4367.3|4379.3|4370.3|4379.5|4370.5|4376.1|4367.1|0
1651692450000|2022-05-04 19:27:30|4379.2|4370.2|4379|4370|4379.8|4370.8|4379|4370|0
1651692460000|2022-05-04 19:27:40|4378.9|4369.9|4379|4370|4379.1|4370.1|4378.8|4369.8|0
1651692470000|2022-05-04 19:27:50|4379.3|4370.3|4379.8|4370.8|4380.3|4371.3|4379.3|4370.3|0
1651692480000|2022-05-04 19:28:00|4380|4371|4379.7|4370.7|4380.1|4371.1|4378.8|4369.8|0
1651692490000|2022-05-04 19:28:10|4379.6|4370.6|4380|4371|4380.9|4371.9|4379.6|4370.6|0
1651692500000|2022-05-04 19:28:20|4380.1|4371.1|4380|4371|4380.3|4371.3|4380|4371|0
1651692510000|2022-05-04 19:28:30|4380.1|4371.1|4379.4|4370.4|4380.3|4371.3|4379|4370|0
1651692520000|2022-05-04 19:28:40|4379.5|4370.5|4380.9|4371.9|4381|4372|4379.5|4370.5|0
1651692530000|2022-05-04 19:28:50|4381|4372|4380.7|4371.7|4381|4372|4380.6|4371.6|0
1651692540000|2022-05-04 19:29:00|4380.8|4371.8|4381.4|4372.4|4381.9|4372.9|4380.5|4371.5|0
1651692550000|2022-05-04 19:29:10|4381.5|4372.5|4382.4|4373.4|4382.4|4373.4|4381.4|4372.4|0
1651692560000|2022-05-04 19:29:20|4382.5|4373.5|4382.4|4373.4|4382.7|4373.7|4382.4|4373.4|0
1651692570000|2022-05-04 19:29:30|4382.5|4373.5|4382.6|4373.6|4382.7|4373.7|4382.4|4373.4|0
1651692580000|2022-05-04 19:29:40|4382.7|4373.7|4382.6|4373.6|4383.3|4374.3|4382.4|4373.4|0
1651692590000|2022-05-04 19:29:50|4382.7|4373.7|4381.7|4372.7|4382.9|4373.9|4381.1|4372.1|0
1651692600000|2022-05-04 19:30:00|4381.6|4372.6|4381.8|4372.8|4383.3|4374.3|4381.5|4372.5|0
1651692610000|2022-05-04 19:30:10|4381.7|4372.7|4383.5|4374.5|4383.6|4374.6|4381.7|4372.7|0
1651692620000|2022-05-04 19:30:20|4383.4|4374.4|4383.2|4374.2|4383.5|4374.5|4383|4374|0
1651692630000|2022-05-04 19:30:30|4383.1|4374.1|4381.9|4372.9|4383.3|4374.3|4381.1|4372.1|0
1651692640000|2022-05-04 19:30:40|4382|4373|4383.4|4374.4|4383.4|4374.4|4381.9|4372.9|0
1651692650000|2022-05-04 19:30:50|4383.3|4374.3|4382.9|4373.9|4383.3|4374.3|4382.8|4373.8|0
1651692660000|2022-05-04 19:31:00|4383.1|4374.1|4383.3|4374.3|4383.3|4374.3|4383|4374|0
1651692670000|2022-05-04 19:31:10|4383.4|4374.4|4385.6|4376.6|4385.8|4376.8|4383.4|4374.4|0
1651692680000|2022-05-04 19:31:20|4385.5|4376.5|4384.2|4375.2|4385.6|4376.6|4384.2|4375.2|0
1651692690000|2022-05-04 19:31:30|4384.1|4375.1|4383.5|4374.5|4384.1|4375.1|4382.9|4373.9|0
1651692700000|2022-05-04 19:31:40|4383.6|4374.6|4384.8|4375.8|4384.9|4375.9|4383.5|4374.5|0
1651692710000|2022-05-04 19:31:50|4385|4376|4385.4|4376.4|4385.4|4376.4|4384.9|4375.9|0
1651692720000|2022-05-04 19:32:00|4385.5|4376.5|4385.5|4376.5|4385.5|4376.5|4385.1|4376.1|0
1651692730000|2022-05-04 19:32:10|4385.4|4376.4|4386.5|4377.5|4386.7|4377.7|4385.3|4376.3|0
1651692740000|2022-05-04 19:32:20|4386.6|4377.6|4388.1|4379.1|4388.4|4379.4|4386.5|4377.5|0
1651692750000|2022-05-04 19:32:30|4388.2|4379.2|4388.5|4379.5|4388.5|4379.5|4388.2|4379.2|0
1651692760000|2022-05-04 19:32:40|4388.4|4379.4|4388.5|4379.5|4388.7|4379.7|4388.4|4379.4|0
1651692770000|2022-05-04 19:32:50|4388.6|4379.6|4388.7|4379.7|4388.9|4379.9|4388.6|4379.6|0
1651692780000|2022-05-04 19:33:00|4388.8|4379.8|4387.6|4378.6|4388.8|4379.8|4387.6|4378.6|0
1651692790000|2022-05-04 19:33:10|4387.7|4378.7|4389.5|4380.5|4389.7|4380.7|4386.6|4377.6|0
1651692800000|2022-05-04 19:33:20|4389.6|4380.6|4388.2|4379.2|4389.6|4380.6|4388.1|4379.1|0
1651692810000|2022-05-04 19:33:30|4388.1|4379.1|4389.6|4380.6|4389.6|4380.6|4388.1|4379.1|0
1651692820000|2022-05-04 19:33:40|4389.5|4380.5|4390.8|4381.8|4390.8|4381.8|4389.4|4380.4|0
1651692830000|2022-05-04 19:33:50|4390.9|4381.9|4392|4383|4392.5|4383.5|4390.8|4381.8|0
1651692840000|2022-05-04 19:34:00|4392.1|4383.1|4391.7|4382.7|4392.5|4383.5|4391.7|4382.7|0
1651692850000|2022-05-04 19:34:10|4391.8|4382.8|4392.3|4383.3|4392.3|4383.3|4391.8|4382.8|0
1651692860000|2022-05-04 19:34:20|4392.2|4383.2|4393.5|4384.5|4393.5|4384.5|4392.2|4383.2|0
1651692870000|2022-05-04 19:34:30|4393.4|4384.4|4394.3|4385.3|4394.6|4385.6|4393.4|4384.4|0
1651692880000|2022-05-04 19:34:40|4394.4|4385.4|4394.9|4385.9|4395.2|4386.2|4394.1|4385.1|0
1651692890000|2022-05-04 19:34:50|4395|4386|4394.4|4385.4|4395.1|4386.1|4394.4|4385.4|0
1651692900000|2022-05-04 19:35:00|4394.3|4385.3|4393.5|4384.5|4394.6|4385.6|4393.5|4384.5|0
1651692910000|2022-05-04 19:35:10|4393|4384|4390.8|4381.8|4393.1|4384.1|4390.8|4381.8|0
1651692920000|2022-05-04 19:35:20|4391|4382|4391.1|4382.1|4391.5|4382.5|4391|4382|0
1651692930000|2022-05-04 19:35:30|4390.9|4381.9|4390.5|4381.5|4391|4382|4390.4|4381.4|0
1651692940000|2022-05-04 19:35:40|4390.6|4381.6|4390.9|4381.9|4391|4382|4390.6|4381.6|0
1651692950000|2022-05-04 19:35:50|4391|4382|4392.2|4383.2|4392.5|4383.5|4391|4382|0
1651692960000|2022-05-04 19:36:00|4392.3|4383.3|4393.5|4384.5|4393.7|4384.7|4392.2|4383.2|0
1651692970000|2022-05-04 19:36:10|4393.4|4384.4|4392|4383|4393.4|4384.4|4392|4383|0
1651692980000|2022-05-04 19:36:20|4392.1|4383.1|4391.9|4382.9|4392.3|4383.3|4391.2|4382.2|0
1651692990000|2022-05-04 19:36:30|4392|4383|4393.3|4384.3|4393.4|4384.4|4392|4383|0
1651693000000|2022-05-04 19:36:40|4393.4|4384.4|4393.7|4384.7|4394.1|4385.1|4393.3|4384.3|0
1651693010000|2022-05-04 19:36:50|4392.7|4383.7|4392.5|4383.5|4392.9|4383.9|4392.5|4383.5|0
1651693020000|2022-05-04 19:37:00|4392.4|4383.4|4391.9|4382.9|4392.5|4383.5|4391.3|4382.3|0
1651693030000|2022-05-04 19:37:10|4392|4383|4391.9|4382.9|4392.3|4383.3|4391.9|4382.9|0
1651693040000|2022-05-04 19:37:20|4391.8|4382.8|4390.9|4381.9|4392|4383|4390.8|4381.8|0
1651693050000|2022-05-04 19:37:30|4391|4382|4391.5|4382.5|4391.5|4382.5|4391|4382|0
1651693060000|2022-05-04 19:37:40|4391.4|4382.4|4391.2|4382.2|4391.4|4382.4|4391|4382|0
1651693070000|2022-05-04 19:37:50|4391.1|4382.1|4390.9|4381.9|4391.2|4382.2|4390.7|4381.7|0
1651693080000|2022-05-04 19:38:00|4390.7|4381.7|4391.2|4382.2|4391.2|4382.2|4390.7|4381.7|0
1651693090000|2022-05-04 19:38:10|4391.1|4382.1|4389.7|4380.7|4391.1|4382.1|4389.6|4380.6|0
1651693100000|2022-05-04 19:38:20|4389.8|4380.8|4388.6|4379.6|4389.8|4380.8|4388.5|4379.5|0
1651693110000|2022-05-04 19:38:30|4388.7|4379.7|4388.5|4379.5|4388.9|4379.9|4388.5|4379.5|0
1651693120000|2022-05-04 19:38:40|4388.4|4379.4|4388.5|4379.5|4388.6|4379.6|4388.3|4379.3|0
1651693130000|2022-05-04 19:38:50|4388.4|4379.4|4389|4380|4389|4380|4388.3|4379.3|0
1651693140000|2022-05-04 19:39:00|4388.9|4379.9|4390.5|4381.5|4390.6|4381.6|4388.9|4379.9|0
1651693150000|2022-05-04 19:39:10|4390.4|4381.4|4390.7|4381.7|4390.8|4381.8|4390.4|4381.4|0
1651693160000|2022-05-04 19:39:20|4390.8|4381.8|4390.8|4381.8|4391.1|4382.1|4390.4|4381.4|0
1651693170000|2022-05-04 19:39:30|4390.9|4381.9|4390.9|4381.9|4391|4382|4390.6|4381.6|0
1651693180000|2022-05-04 19:39:40|4391|4382|4390.9|4381.9|4391.1|4382.1|4390.9|4381.9|0
1651693190000|2022-05-04 19:39:50|4391|4382|4389.4|4380.4|4391.1|4382.1|4389.3|4380.3|0
1651693200000|2022-05-04 19:40:00|4389.5|4380.5|4389.2|4380.2|4389.7|4380.7|4389.1|4380.1|0
1651693210000|2022-05-04 19:40:10|4389|4380|4389.2|4380.2|4389.3|4380.3|4389|4380|0
1651693220000|2022-05-04 19:40:20|4389.3|4380.3|4389.5|4380.5|4389.8|4380.8|4389.2|4380.2|0
1651693230000|2022-05-04 19:40:30|4389.4|4380.4|4387.6|4378.6|4389.4|4380.4|4387.4|4378.4|0
1651693240000|2022-05-04 19:40:40|4387.5|4378.5|4390.1|4381.1|4390.1|4381.1|4387.5|4378.5|0
1651693250000|2022-05-04 19:40:50|4390.2|4381.2|4389.4|4380.4|4390.2|4381.2|4389.3|4380.3|0
1651693260000|2022-05-04 19:41:00|4389.3|4380.3|4386.3|4377.3|4389.3|4380.3|4386.2|4377.2|0
1651693270000|2022-05-04 19:41:10|4386.4|4377.4|4386.7|4377.7|4386.9|4377.9|4386.3|4377.3|0
1651693280000|2022-05-04 19:41:20|4386.6|4377.6|4386.3|4377.3|4386.8|4377.8|4386.3|4377.3|0
1651693290000|2022-05-04 19:41:30|4386.2|4377.2|4385.3|4376.3|4386.2|4377.2|4385.2|4376.2|0
1651693300000|2022-05-04 19:41:40|4385.4|4376.4|4386.8|4377.8|4387|4378|4385.4|4376.4|0
1651693310000|2022-05-04 19:41:50|4387|4378|4388.1|4379.1|4388.1|4379.1|4387|4378|0
1651693320000|2022-05-04 19:42:00|4388|4379|4390|4381|4390|4381|4388|4379|0
1651693330000|2022-05-04 19:42:10|4389.9|4380.9|4391.2|4382.2|4391.2|4382.2|4389.7|4380.7|0
1651693340000|2022-05-04 19:42:20|4392.3|4383.3|4392.3|4383.3|4392.5|4383.5|4392.2|4383.2|0
1651693350000|2022-05-04 19:42:30|4392.2|4383.2|4393.9|4384.9|4394|4385|4392.1|4383.1|0
1651693360000|2022-05-04 19:42:40|4394.1|4385.1|4393.8|4384.8|4394.1|4385.1|4393.7|4384.7|0
1651693370000|2022-05-04 19:42:50|4393.6|4384.6|4393.4|4384.4|4393.7|4384.7|4393.4|4384.4|0
1651693380000|2022-05-04 19:43:00|4393.3|4384.3|4393.3|4384.3|4394.2|4385.2|4393.1|4384.1|0
1651693390000|2022-05-04 19:43:10|4393.2|4384.2|4391.3|4382.3|4393.2|4384.2|4391.2|4382.2|0
1651693400000|2022-05-04 19:43:20|4391.4|4382.4|4389.8|4380.8|4391.5|4382.5|4389.8|4380.8|0
1651693410000|2022-05-04 19:43:30|4389.9|4380.9|4389|4380|4390.1|4381.1|4388.2|4379.2|0
1651693420000|2022-05-04 19:43:40|4388.8|4379.8|4388.8|4379.8|4388.8|4379.8|4388.6|4379.6|0
1651693430000|2022-05-04 19:43:50|4388.9|4379.9|4390.5|4381.5|4390.5|4381.5|4388.8|4379.8|0
1651693440000|2022-05-04 19:44:00|4390.4|4381.4|4393.1|4384.1|4393.2|4384.2|4390.4|4381.4|0
1651693450000|2022-05-04 19:44:10|4393.2|4384.2|4393.4|4384.4|4393.4|4384.4|4393|4384|0
1651693460000|2022-05-04 19:44:20|4393.5|4384.5|4392.3|4383.3|4393.7|4384.7|4392.3|4383.3|0
1651693470000|2022-05-04 19:44:30|4392.4|4383.4|4393.4|4384.4|4393.7|4384.7|4392.4|4383.4|0
1651693480000|2022-05-04 19:44:40|4393.5|4384.5|4395.4|4386.4|4395.4|4386.4|4393.5|4384.5|0
1651693490000|2022-05-04 19:44:50|4395.3|4386.3|4395.9|4386.9|4396.3|4387.3|4395.3|4386.3|0
1651693500000|2022-05-04 19:45:00|4395.7|4386.7|4396.2|4387.2|4396.4|4387.4|4395.4|4386.4|0
1651693510000|2022-05-04 19:45:10|4396|4387|4397.6|4388.6|4398.2|4389.2|4396|4387|0
1651693520000|2022-05-04 19:45:20|4397.5|4388.5|4397.1|4388.1|4397.5|4388.5|4397|4388|0
1651693530000|2022-05-04 19:45:30|4397.2|4388.2|4397|4388|4397.3|4388.3|4396.8|4387.8|0
1651693540000|2022-05-04 19:45:40|4397.1|4388.1|4396.9|4387.9|4397.2|4388.2|4396.5|4387.5|0
1651693550000|2022-05-04 19:45:50|4396.8|4387.8|4396.9|4387.9|4397.2|4388.2|4396.5|4387.5|0
1651693560000|2022-05-04 19:46:00|4396.8|4387.8|4396|4387|4397|4388|4396|4387|0
1651693570000|2022-05-04 19:46:10|4396.1|4387.1|4395|4386|4396.1|4387.1|4395|4386|0
1651693580000|2022-05-04 19:46:20|4395.3|4386.3|4395.4|4386.4|4395.5|4386.5|4394.9|4385.9|0
1651693590000|2022-05-04 19:46:30|4395.6|4386.6|4394.9|4385.9|4396.9|4387.9|4394.9|4385.9|0
1651693600000|2022-05-04 19:46:40|4395|4386|4394.9|4385.9|4395.1|4386.1|4394.6|4385.6|0
1651693610000|2022-05-04 19:46:50|4395|4386|4394.9|4385.9|4395.2|4386.2|4394.7|4385.7|0
1651693620000|2022-05-04 19:47:00|4394.8|4385.8|4395.2|4386.2|4395.3|4386.3|4394.6|4385.6|0
1651693630000|2022-05-04 19:47:10|4395.3|4386.3|4396|4387|4396.2|4387.2|4395.3|4386.3|0
1651693640000|2022-05-04 19:47:20|4395.9|4386.9|4395.9|4386.9|4396.3|4387.3|4395.2|4386.2|0
1651693650000|2022-05-04 19:47:30|4395.8|4386.8|4395.6|4386.6|4396|4387|4395.6|4386.6|0
1651693660000|2022-05-04 19:47:40|4394.6|4385.6|4393.5|4384.5|4394.6|4385.6|4393.3|4384.3|0
1651693670000|2022-05-04 19:47:50|4393.4|4384.4|4392.8|4383.8|4393.4|4384.4|4392.1|4383.1|0
1651693680000|2022-05-04 19:48:00|4392.9|4383.9|4392.9|4383.9|4393.1|4384.1|4392.4|4383.4|0
1651693690000|2022-05-04 19:48:10|4393|4384|4394.2|4385.2|4394.5|4385.5|4392.8|4383.8|0
1651693700000|2022-05-04 19:48:20|4394.1|4385.1|4394.7|4385.7|4394.9|4385.9|4394|4385|0
1651693710000|2022-05-04 19:48:30|4394.6|4385.6|4395|4386|4395.2|4386.2|4394.6|4385.6|0
1651693720000|2022-05-04 19:48:40|4394.9|4385.9|4394.9|4385.9|4395|4386|4394.7|4385.7|0
1651693730000|2022-05-04 19:48:50|4395.2|4386.2|4395.2|4386.2|4395.3|4386.3|4394.9|4385.9|0
1651693740000|2022-05-04 19:49:00|4395.3|4386.3|4396.7|4387.7|4396.7|4387.7|4395.1|4386.1|0
1651693750000|2022-05-04 19:49:10|4396.8|4387.8|4399.5|4390.5|4399.6|4390.6|4396.7|4387.7|0
1651693760000|2022-05-04 19:49:20|4399.4|4390.4|4398.9|4389.9|4399.4|4390.4|4398.3|4389.3|0
1651693770000|2022-05-04 19:49:30|4399|4390|4399.9|4390.9|4399.9|4390.9|4399|4390|0
1651693780000|2022-05-04 19:49:40|4400|4391|4399.3|4390.3|4400.1|4391.1|4399.3|4390.3|0
1651693790000|2022-05-04 19:49:50|4399.4|4390.4|4400.3|4391.3|4400.3|4391.3|4399.4|4390.4|0
1651693800000|2022-05-04 19:50:00|4401.3|4392.3|4402.2|4393.2|4402.9|4393.9|4400.5|4391.5|0
1651693810000|2022-05-04 19:50:10|4402|4393|4402.8|4393.8|4402.9|4393.9|4401.9|4392.9|0
1651693820000|2022-05-04 19:50:20|4402.9|4393.9|4402.9|4393.9|4402.9|4393.9|4402.5|4393.5|0
1651693830000|2022-05-04 19:50:30|4403.9|4394.9|4403.1|4394.1|4403.9|4394.9|4403|4394|0
1651693840000|2022-05-04 19:50:40|4403.3|4394.3|4402.9|4393.9|4403.9|4394.9|4402.9|4393.9|0
1651693850000|2022-05-04 19:50:50|4403|4394|4403.9|4394.9|4403.9|4394.9|4403|4394|0
1651693860000|2022-05-04 19:51:00|4403.8|4394.8|4403.7|4394.7|4403.9|4394.9|4403.6|4394.6|0
1651693870000|2022-05-04 19:51:10|4403.8|4394.8|4403.8|4394.8|4403.9|4394.9|4403.4|4394.4|0
1651693880000|2022-05-04 19:51:20|4403.9|4394.9|4402.6|4393.6|4403.9|4394.9|4402.2|4393.2|0
1651693890000|2022-05-04 19:51:30|4402.7|4393.7|4402.8|4393.8|4403|4394|4402.5|4393.5|0
1651693900000|2022-05-04 19:51:40|4402.7|4393.7|4402.1|4393.1|4402.7|4393.7|4402.1|4393.1|0
1651693910000|2022-05-04 19:51:50|4402.2|4393.2|4402.6|4393.6|4402.8|4393.8|4401.9|4392.9|0
1651693920000|2022-05-04 19:52:00|4402.7|4393.7|4402.2|4393.2|4402.8|4393.8|4402.1|4393.1|0
1651693930000|2022-05-04 19:52:10|4402.1|4393.1|4401.5|4392.5|4402.1|4393.1|4401.4|4392.4|0
1651693940000|2022-05-04 19:52:20|4401.6|4392.6|4401.6|4392.6|4401.6|4392.6|4401.4|4392.4|0
1651693950000|2022-05-04 19:52:30|4401.7|4392.7|4400.8|4391.8|4401.9|4392.9|4400.5|4391.5|0
1651693960000|2022-05-04 19:52:40|4400.9|4391.9|4401.5|4392.5|4401.6|4392.6|4400.9|4391.9|0
1651693970000|2022-05-04 19:52:50|4401.6|4392.6|4402.8|4393.8|4402.8|4393.8|4401.5|4392.5|0
1651693980000|2022-05-04 19:53:00|4402.9|4393.9|4404.9|4395.9|4404.9|4395.9|4402.8|4393.8|0
1651693990000|2022-05-04 19:53:10|4404.8|4395.8|4404.9|4395.9|4405|4396|4404.4|4395.4|0
1651694000000|2022-05-04 19:53:20|4404.8|4395.8|4404.6|4395.6|4405.1|4396.1|4404.5|4395.5|0
1651694010000|2022-05-04 19:53:30|4404.7|4395.7|4401.8|4392.8|4404.7|4395.7|4401.4|4392.4|0
1651694020000|2022-05-04 19:53:40|4401.7|4392.7|4402.2|4393.2|4402.3|4393.3|4400.7|4391.7|0
1651694030000|2022-05-04 19:53:50|4402.3|4393.3|4402.1|4393.1|4402.5|4393.5|4402.1|4393.1|0
1651694040000|2022-05-04 19:54:00|4402|4393|4401|4392|4402.7|4393.7|4400.9|4391.9|0
1651694050000|2022-05-04 19:54:10|4401.1|4392.1|4401.3|4392.3|4401.3|4392.3|4400.9|4391.9|0
1651694060000|2022-05-04 19:54:20|4401.2|4392.2|4400.2|4391.2|4401.3|4392.3|4400.2|4391.2|0
1651694070000|2022-05-04 19:54:30|4400.3|4391.3|4399|4390|4400.3|4391.3|4398.6|4389.6|0
1651694080000|2022-05-04 19:54:40|4398.8|4389.8|4398.8|4389.8|4400.2|4391.2|4398.4|4389.4|0
1651694090000|2022-05-04 19:54:50|4398.7|4389.7|4398.5|4389.5|4398.8|4389.8|4397.6|4388.6|0
1651694100000|2022-05-04 19:55:00|4398.4|4389.4|4396.9|4387.9|4398.4|4389.4|4396.5|4387.5|0
1651694110000|2022-05-04 19:55:10|4396.8|4387.8|4396.2|4387.2|4397.4|4388.4|4396.1|4387.1|0
1651694120000|2022-05-04 19:55:20|4396.1|4387.1|4396.2|4387.2|4396.3|4387.3|4396|4387|0
1651694130000|2022-05-04 19:55:30|4396.3|4387.3|4396.9|4387.9|4397.3|4388.3|4396.2|4387.2|0
1651694140000|2022-05-04 19:55:40|4396.8|4387.8|4396.9|4387.9|4397.8|4388.8|4396|4387|0
1651694150000|2022-05-04 19:55:50|4396.8|4387.8|4396.9|4387.9|4397|4388|4396.6|4387.6|0
1651694160000|2022-05-04 19:56:00|4397.1|4388.1|4396.8|4387.8|4397.1|4388.1|4396.4|4387.4|0
1651694170000|2022-05-04 19:56:10|4396.7|4387.7|4396.6|4387.6|4397|4388|4396.4|4387.4|0
1651694180000|2022-05-04 19:56:20|4396.5|4387.5|4396.7|4387.7|4396.9|4387.9|4396.5|4387.5|0
1651694190000|2022-05-04 19:56:30|4396.6|4387.6|4395.2|4386.2|4396.6|4387.6|4395.1|4386.1|0
1651694200000|2022-05-04 19:56:40|4395.3|4386.3|4394.6|4385.6|4395.5|4386.5|4394.5|4385.5|0
1651694210000|2022-05-04 19:56:50|4394.4|4385.4|4394.5|4385.5|4394.5|4385.5|4394.3|4385.3|0
1651694220000|2022-05-04 19:57:00|4394.4|4385.4|4392.2|4383.2|4394.4|4385.4|4392.1|4383.1|0
1651694230000|2022-05-04 19:57:10|4392.1|4383.1|4393.2|4384.2|4393.8|4384.8|4392.1|4383.1|0
1651694240000|2022-05-04 19:57:20|4393.1|4384.1|4392.9|4383.9|4393.2|4384.2|4392.7|4383.7|0
1651694250000|2022-05-04 19:57:30|4392.8|4383.8|4392.6|4383.6|4393|4384|4392.2|4383.2|0
1651694260000|2022-05-04 19:57:40|4392.5|4383.5|4392.5|4383.5|4392.9|4383.9|4392.3|4383.3|0
1651694270000|2022-05-04 19:57:50|4392.4|4383.4|4392.8|4383.8|4392.9|4383.9|4392.3|4383.3|0
1651694280000|2022-05-04 19:58:00|4392.9|4383.9|4393.1|4384.1|4393.3|4384.3|4392.7|4383.7|0
1651694290000|2022-05-04 19:58:10|4393|4384|4394.5|4385.5|4394.7|4385.7|4393|4384|0
1651694300000|2022-05-04 19:58:20|4394.4|4385.4|4396.5|4387.5|4396.5|4387.5|4394.4|4385.4|0
1651694310000|2022-05-04 19:58:30|4396.4|4387.4|4396.6|4387.6|4396.7|4387.7|4396.4|4387.4|0
1651694320000|2022-05-04 19:58:40|4396.4|4387.4|4396.3|4387.3|4396.4|4387.4|4395.9|4386.9|0
1651694330000|2022-05-04 19:58:50|4396.2|4387.2|4398.3|4389.3|4398.3|4389.3|4395.2|4386.2|0
1651694340000|2022-05-04 19:59:00|4398.1|4389.1|4397.8|4388.8|4399.2|4390.2|4396.9|4387.9|0
1651694350000|2022-05-04 19:59:10|4398.8|4389.8|4397.7|4388.7|4398.8|4389.8|4397.7|4388.7|0
1651694360000|2022-05-04 19:59:20|4397.8|4388.8|4398.2|4389.2|4398.3|4389.3|4397.5|4388.5|0
1651694370000|2022-05-04 19:59:30|4399.2|4390.2|4400.7|4391.7|4401|4392|4399.2|4390.2|0
1651694380000|2022-05-04 19:59:40|4400.4|4391.4|4398|4389|4400.4|4391.4|4397.9|4388.9|0
1651694390000|2022-05-04 19:59:50|4398.1|4389.1|4398.9|4389.9|4398.9|4389.9|4396|4387|0
1651694400000|2022-05-04 20:00:00|4400|4391|4394.9|4385.9|4400|4391|4394.5|4385.5|0
1651694410000|2022-05-04 20:00:10|4394.8|4385.8|4395.5|4386.5|4396.1|4387.1|4393.4|4384.4|0
1651694420000|2022-05-04 20:00:20|4395.2|4386.2|4396.7|4387.7|4397|4388|4395.1|4386.1|0
1651694430000|2022-05-04 20:00:30|4397|4388|4397|4388|4397|4388|4396.1|4387.1|0
1651694440000|2022-05-04 20:00:40|4396.7|4387.7|4394.5|4385.5|4396.7|4387.7|4394.4|4385.4|0
1651694450000|2022-05-04 20:00:50|4394.8|4385.8|4394.8|4385.8|4395.5|4386.5|4394.5|4385.5|0
1651694460000|2022-05-04 20:01:00|4395|4386|4397|4388|4397|4388|4394.7|4385.7|0
1651694470000|2022-05-04 20:01:10|4397.3|4388.3|4395.5|4386.5|4397.3|4388.3|4395.5|4386.5|0
1651694480000|2022-05-04 20:01:20|4395.3|4386.3|4395.1|4386.1|4395.5|4386.5|4394.8|4385.8|0
1651694490000|2022-05-04 20:01:30|4395.4|4386.4|4396.9|4387.9|4396.9|4387.9|4395.4|4386.4|0
1651694500000|2022-05-04 20:01:40|4396.6|4387.6|4395.4|4386.4|4396.6|4387.6|4395|4386|0
1651694510000|2022-05-04 20:01:50|4395.6|4386.6|4396|4387|4396.3|4387.3|4395.4|4386.4|0
1651694520000|2022-05-04 20:02:00|4396.2|4387.2|4395.4|4386.4|4396.6|4387.6|4395.4|4386.4|0
1651694530000|2022-05-04 20:02:10|4395.6|4386.6|4396.2|4387.2|4396.2|4387.2|4395|4386|0
1651694540000|2022-05-04 20:02:20|4396.3|4387.3|4396|4387|4396.3|4387.3|4395|4386|0
1651694550000|2022-05-04 20:02:30|4395.7|4386.7|4395.8|4386.8|4396.3|4387.3|4395.7|4386.7|0
1651694560000|2022-05-04 20:02:40|4395.7|4386.7|4394.7|4385.7|4395.7|4386.7|4394.7|4385.7|0
1651694570000|2022-05-04 20:02:50|4394.4|4385.4|4394.7|4385.7|4394.7|4385.7|4394.4|4385.4|0
1651694580000|2022-05-04 20:03:00|4394.4|4385.4|4394.4|4385.4|4394.7|4385.7|4394.4|4385.4|0
1651694590000|2022-05-04 20:03:10|4394.7|4385.7|4395|4386|4395.7|4386.7|4394.7|4385.7|0
1651694600000|2022-05-04 20:03:20|4394.7|4385.7|4395.7|4386.7|4395.7|4386.7|4394.7|4385.7|0
1651694610000|2022-05-04 20:03:30|4395.4|4386.4|4395.4|4386.4|4395.7|4386.7|4395.2|4386.2|0
1651694620000|2022-05-04 20:03:40|4395.2|4386.2|4395.5|4386.5|4395.7|4386.7|4395|4386|0
1651694630000|2022-05-04 20:03:50|4395.6|4386.6|4395|4386|4395.7|4386.7|4395|4386|0
1651694640000|2022-05-04 20:04:00|4395.4|4386.4|4395.4|4386.4|4395.7|4386.7|4395.4|4386.4|0
1651694650000|2022-05-04 20:04:10|4395.2|4386.2|4395.4|4386.4|4395.4|4386.4|4394.7|4385.7|0
1651694660000|2022-05-04 20:04:20|4395.1|4386.1|4395.4|4386.4|4395.4|4386.4|4395|4386|0
1651694670000|2022-05-04 20:04:30|4395.1|4386.1|4394.7|4385.7|4395.4|4386.4|4394.7|4385.7|0
1651694680000|2022-05-04 20:04:40|4394.4|4385.4|4394.7|4385.7|4394.7|4385.7|4394.4|4385.4|0
1651694690000|2022-05-04 20:04:50|4394.6|4385.6|4393.8|4384.8|4394.6|4385.6|4393.5|4384.5|0
1651694700000|2022-05-04 20:05:00|4393.5|4384.5|4393.8|4384.8|4394.1|4385.1|4392.8|4383.8|0
1651694710000|2022-05-04 20:05:10|4394.1|4385.1|4394.1|4385.1|4394.4|4385.4|4393.8|4384.8|0
1651694720000|2022-05-04 20:05:20|4394|4385|4396|4387|4396|4387|4393.8|4384.8|0
1651694730000|2022-05-04 20:05:30|4395.7|4386.7|4396.6|4387.6|4396.6|4387.6|4395.7|4386.7|0
1651694740000|2022-05-04 20:05:40|4396.4|4387.4|4395.7|4386.7|4396.6|4387.6|4395.7|4386.7|0
1651694750000|2022-05-04 20:05:50|4395.9|4386.9|4396.6|4387.6|4396.6|4387.6|4395.4|4386.4|0
1651694760000|2022-05-04 20:06:00|4396.7|4387.7|4396.6|4387.6|4396.9|4387.9|4396.6|4387.6|0
1651694770000|2022-05-04 20:06:10|4396.9|4387.9|4396.6|4387.6|4397.1|4388.1|4396.6|4387.6|0
1651694780000|2022-05-04 20:06:20|4396.3|4387.3|4396.3|4387.3|4396.4|4387.4|4396.3|4387.3|0
1651694790000|2022-05-04 20:06:30|4396|4387|4396|4387|4396.3|4387.3|4396|4387|0
1651694800000|2022-05-04 20:06:40|4396.2|4387.2|4396|4387|4396.3|4387.3|4396|4387|0
1651694810000|2022-05-04 20:06:50|4395.7|4386.7|4396.3|4387.3|4396.6|4387.6|4395.7|4386.7|0
1651694820000|2022-05-04 20:07:00|4396.6|4387.6|4396.3|4387.3|4396.6|4387.6|4396.3|4387.3|0
1651694830000|2022-05-04 20:07:10|4396.6|4387.6|4396.6|4387.6|4396.9|4387.9|4396.6|4387.6|0
1651694840000|2022-05-04 20:07:20|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|4396.6|4387.6|0
1651694850000|2022-05-04 20:07:30|4396.6|4387.6|4396.6|4387.6|4396.9|4387.9|4396.6|4387.6|0
1651694860000|2022-05-04 20:07:40|4396.9|4387.9|4396.3|4387.3|4396.9|4387.9|4396.3|4387.3|0
1651694870000|2022-05-04 20:07:50|4396.4|4387.4|4396.9|4387.9|4396.9|4387.9|4396.4|4387.4|0
1651694880000|2022-05-04 20:08:00|4397.2|4388.2|4396.3|4387.3|4397.2|4388.2|4396.3|4387.3|0
1651694890000|2022-05-04 20:08:10|4396|4387|4396|4387|4396|4387|4396|4387|0
1651694900000|2022-05-04 20:08:20|4396.2|4387.2|4396.1|4387.1|4396.6|4387.6|4395.7|4386.7|0
1651694910000|2022-05-04 20:08:30|4396|4387|4396.6|4387.6|4396.6|4387.6|4396|4387|0
1651694920000|2022-05-04 20:08:40|4396.3|4387.3|4396.2|4387.2|4396.6|4387.6|4395.7|4386.7|0
1651694930000|2022-05-04 20:08:50|4396.3|4387.3|4395.7|4386.7|4396.3|4387.3|4395.7|4386.7|0
1651694950000|2022-05-04 20:09:10|4395.8|4386.8|4395.7|4386.7|4396|4387|4395.7|4386.7|0
1651694960000|2022-05-04 20:09:20|4395.9|4386.9|4395.7|4386.7|4396|4387|4395.7|4386.7|0
1651694980000|2022-05-04 20:09:40|4394.8|4385.8|4394.4|4385.4|4395|4386|4394.4|4385.4|0
1651694990000|2022-05-04 20:09:50|4394.3|4385.3|4394.1|4385.1|4394.7|4385.7|4394.1|4385.1|0
1651695010000|2022-05-04 20:10:10|4394.4|4385.4|4394.4|4385.4|4394.7|4385.7|4394.4|4385.4|0
1651695020000|2022-05-04 20:10:20|4394.7|4385.7|4395.4|4386.4|4395.4|4386.4|4394.7|4385.7|0
1651695030000|2022-05-04 20:10:30|4395.1|4386.1|4394.4|4385.4|4395.1|4386.1|4394.4|4385.4|0
1651695040000|2022-05-04 20:10:40|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651695050000|2022-05-04 20:10:50|4394.4|4385.4|4394.1|4385.1|4394.4|4385.4|4394.1|4385.1|0
1651695080000|2022-05-04 20:11:20|4394.2|4385.2|4394.4|4385.4|4394.7|4385.7|4394.1|4385.1|0
1651695090000|2022-05-04 20:11:30|4394.5|4385.5|4394.4|4385.4|4394.7|4385.7|4394.1|4385.1|0
1651695100000|2022-05-04 20:11:40|4394.5|4385.5|4394.1|4385.1|4394.6|4385.6|4394.1|4385.1|0
1651695110000|2022-05-04 20:11:50|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651695120000|2022-05-04 20:12:00|4394.3|4385.3|4394.1|4385.1|4394.4|4385.4|4394.1|4385.1|0
1651695130000|2022-05-04 20:12:10|4393.5|4384.5|4393.8|4384.8|4393.8|4384.8|4393.5|4384.5|0
1651695140000|2022-05-04 20:12:20|4394.1|4385.1|4393.8|4384.8|4394.1|4385.1|4393.8|4384.8|0
1651695150000|2022-05-04 20:12:30|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|4392.8|4383.8|0
1651695160000|2022-05-04 20:12:40|4393.2|4384.2|4393.2|4384.2|4393.5|4384.5|4393.2|4384.2|0
1651695170000|2022-05-04 20:12:50|4393.3|4384.3|4393.3|4384.3|4393.5|4384.5|4393.2|4384.2|0
1651695180000|2022-05-04 20:13:00|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|0
1651695200000|2022-05-04 20:13:20|4392.6|4383.6|4392.2|4383.2|4392.8|4383.8|4392.2|4383.2|0
1651695210000|2022-05-04 20:13:30|4392|4383|4391.9|4382.9|4392.5|4383.5|4391.9|4382.9|0
1651695220000|2022-05-04 20:13:40|4392.2|4383.2|4391.6|4382.6|4392.2|4383.2|4391.6|4382.6|0
1651695230000|2022-05-04 20:13:50|4391.3|4382.3|4391.3|4382.3|4391.6|4382.6|4391.3|4382.3|0
1651695240000|2022-05-04 20:14:00|4391|4382|4391|4382|4391.3|4382.3|4391|4382|0
1651695270000|2022-05-04 20:14:30|4390.1|4381.1|4389.4|4380.4|4390.1|4381.1|4389.1|4380.1|0
1651695280000|2022-05-04 20:14:40|4389.1|4380.1|4389.1|4380.1|4389.1|4380.1|4389.1|4380.1|0
1651695290000|2022-05-04 20:14:50|4389.4|4380.4|4390|4381|4390.7|4381.7|4389.1|4380.1|0
1651695300000|2022-05-04 20:15:00|4389.8|4380.8|4389.1|4380.1|4389.8|4380.8|4388.8|4379.8|0
1651695310000|2022-05-04 20:15:10|4388.8|4379.8|4388.8|4379.8|4388.8|4379.8|4388.5|4379.5|0
1651695320000|2022-05-04 20:15:20|4388.9|4379.9|4388.8|4379.8|4389.3|4380.3|4388.8|4379.8|0
1651695330000|2022-05-04 20:15:30|4388.9|4379.9|4389.1|4380.1|4389.1|4380.1|4388.8|4379.8|0
1651695340000|2022-05-04 20:15:40|4388.8|4379.8|4389.1|4380.1|4389.1|4380.1|4388.8|4379.8|0
1651695350000|2022-05-04 20:15:50|4388.8|4379.8|4388.4|4379.4|4388.8|4379.8|4388.4|4379.4|0
1651695360000|2022-05-04 20:16:00|4388.2|4379.2|4388.4|4379.4|4388.4|4379.4|4387.8|4378.8|0
1651695380000|2022-05-04 20:16:20|4388.6|4379.6|4389.7|4380.7|4389.7|4380.7|4388.6|4379.6|0
1651695390000|2022-05-04 20:16:30|4389.8|4380.8|4389.4|4380.4|4390|4381|4389.4|4380.4|0
1651695400000|2022-05-04 20:16:40|4389.2|4380.2|4388.8|4379.8|4389.2|4380.2|4388.8|4379.8|0
1651695410000|2022-05-04 20:16:50|4388.5|4379.5|4388.4|4379.4|4388.5|4379.5|4388.1|4379.1|0
1651695420000|2022-05-04 20:17:00|4388.2|4379.2|4388.1|4379.1|4388.6|4379.6|4388.1|4379.1|0
1651695430000|2022-05-04 20:17:10|4387.8|4378.8|4388|4379|4388.1|4379.1|4387.8|4378.8|0
1651695440000|2022-05-04 20:17:20|4388.1|4379.1|4387.8|4378.8|4388.1|4379.1|4387.5|4378.5|0
1651695450000|2022-05-04 20:17:30|4387.9|4378.9|4387.8|4378.8|4388.4|4379.4|4387.8|4378.8|0
1651695460000|2022-05-04 20:17:40|4388.1|4379.1|4387.8|4378.8|4388.1|4379.1|4387.8|4378.8|0
1651695470000|2022-05-04 20:17:50|4387.5|4378.5|4388.8|4379.8|4388.8|4379.8|4387.5|4378.5|0
1651695480000|2022-05-04 20:18:00|4388.6|4379.6|4388.1|4379.1|4388.8|4379.8|4388.1|4379.1|0
1651695490000|2022-05-04 20:18:10|4388|4379|4388.1|4379.1|4388.4|4379.4|4388|4379|0
1651695500000|2022-05-04 20:18:20|4388.3|4379.3|4388.4|4379.4|4388.8|4379.8|4388.1|4379.1|0
1651695510000|2022-05-04 20:18:30|4388.2|4379.2|4388.1|4379.1|4388.4|4379.4|4388|4379|0
1651695520000|2022-05-04 20:18:40|4388|4379|4388.4|4379.4|4388.4|4379.4|4387.8|4378.8|0
1651695530000|2022-05-04 20:18:50|4388.2|4379.2|4388.1|4379.1|4388.2|4379.2|4388.1|4379.1|0
1651695540000|2022-05-04 20:19:00|4388.4|4379.4|4388.1|4379.1|4388.4|4379.4|4387.8|4378.8|0
1651695550000|2022-05-04 20:19:10|4388|4379|4388.1|4379.1|4388.1|4379.1|4388|4379|0
1651695560000|2022-05-04 20:19:20|4387.8|4378.8|4388.1|4379.1|4388.4|4379.4|4387.8|4378.8|0
1651695570000|2022-05-04 20:19:30|4387.9|4378.9|4387.9|4378.9|4387.9|4378.9|4387.6|4378.6|0
1651695580000|2022-05-04 20:19:40|4387.7|4378.7|4388.1|4379.1|4388.1|4379.1|4387.6|4378.6|0
1651695590000|2022-05-04 20:19:50|4388|4379|4388.3|4379.3|4388.3|4379.3|4387.9|4378.9|0
1651695600000|2022-05-04 20:20:00|4388.5|4379.5|4389.2|4380.2|4389.2|4380.2|4388.5|4379.5|0
1651695610000|2022-05-04 20:20:10|4389.3|4380.3|4390|4381|4390.1|4381.1|4389.3|4380.3|0
1651695620000|2022-05-04 20:20:20|4390.1|4381.1|4389.5|4380.5|4390.1|4381.1|4389.5|4380.5|0
1651695630000|2022-05-04 20:20:30|4389.8|4380.8|4390.1|4381.1|4390.1|4381.1|4389.8|4380.8|0
1651695640000|2022-05-04 20:20:40|4390.4|4381.4|4390.4|4381.4|4390.4|4381.4|4390.3|4381.3|0
1651695650000|2022-05-04 20:20:50|4390.2|4381.2|4389.8|4380.8|4390.4|4381.4|4389.8|4380.8|0
1651695660000|2022-05-04 20:21:00|4389.7|4380.7|4389.5|4380.5|4389.7|4380.7|4389.5|4380.5|0
1651695670000|2022-05-04 20:21:10|4389.4|4380.4|4389.2|4380.2|4389.4|4380.4|4389.2|4380.2|0
1651695680000|2022-05-04 20:21:20|4389.5|4380.5|4390.1|4381.1|4390.1|4381.1|4389.5|4380.5|0
1651695690000|2022-05-04 20:21:30|4390.4|4381.4|4390.8|4381.8|4390.8|4381.8|4390.4|4381.4|0
1651695700000|2022-05-04 20:21:40|4390.6|4381.6|4390.3|4381.3|4390.8|4381.8|4390.1|4381.1|0
1651695710000|2022-05-04 20:21:50|4390.2|4381.2|4390.1|4381.1|4390.2|4381.2|4389.8|4380.8|0
1651695720000|2022-05-04 20:22:00|4390|4381|4389.5|4380.5|4390|4381|4389.5|4380.5|0
1651695730000|2022-05-04 20:22:10|4389.8|4380.8|4389.7|4380.7|4389.8|4380.8|4389.7|4380.7|0
1651695740000|2022-05-04 20:22:20|4389.8|4380.8|4389.5|4380.5|4389.8|4380.8|4389.5|4380.5|0
1651695770000|2022-05-04 20:22:50|4389.2|4380.2|4388.9|4379.9|4389.2|4380.2|4388.9|4379.9|0
1651695780000|2022-05-04 20:23:00|4389|4380|4388.6|4379.6|4389|4380|4388.6|4379.6|0
1651695790000|2022-05-04 20:23:10|4388.4|4379.4|4388.6|4379.6|4388.7|4379.7|4388.4|4379.4|0
1651695810000|2022-05-04 20:23:30|4388.3|4379.3|4388.3|4379.3|4388.6|4379.6|4388.3|4379.3|0
1651695820000|2022-05-04 20:23:40|4388.8|4379.8|4389.2|4380.2|4389.2|4380.2|4388.8|4379.8|0
1651695830000|2022-05-04 20:23:50|4388.9|4379.9|4388.9|4379.9|4388.9|4379.9|4388.7|4379.7|0
1651695840000|2022-05-04 20:24:00|4388.6|4379.6|4388.6|4379.6|4388.6|4379.6|4388.6|4379.6|0
1651695850000|2022-05-04 20:24:10|4388.7|4379.7|4389.1|4380.1|4389.1|4380.1|4388.7|4379.7|0
1651695860000|2022-05-04 20:24:20|4389|4380|4388.8|4379.8|4389.1|4380.1|4388.8|4379.8|0
1651695870000|2022-05-04 20:24:30|4388.5|4379.5|4388.5|4379.5|4388.5|4379.5|4388.5|4379.5|0
1651695880000|2022-05-04 20:24:40|4388.3|4379.3|4388.5|4379.5|4388.5|4379.5|4388.2|4379.2|0
1651695890000|2022-05-04 20:24:50|4388.3|4379.3|4388.3|4379.3|4388.5|4379.5|4388.2|4379.2|0
1651695900000|2022-05-04 20:25:00|4388.2|4379.2|4388.2|4379.2|4388.5|4379.5|4388.2|4379.2|0
1651695910000|2022-05-04 20:25:10|4388.7|4379.7|4388.9|4379.9|4389.1|4380.1|4388.7|4379.7|0
1651695920000|2022-05-04 20:25:20|4388.8|4379.8|4390|4381|4390|4381|4388.8|4379.8|0
1651695930000|2022-05-04 20:25:30|4389.9|4380.9|4389.1|4380.1|4389.9|4380.9|4388.8|4379.8|0
1651695940000|2022-05-04 20:25:40|4393.5|4384.5|4393.8|4384.8|4393.8|4384.8|4393.5|4384.5|0
1651695950000|2022-05-04 20:25:50|4393.5|4384.5|4393.5|4384.5|4393.8|4384.8|4393.2|4384.2|0
1651695970000|2022-05-04 20:26:10|4393.3|4384.3|4393.8|4384.8|4393.8|4384.8|4393.3|4384.3|0
1651695980000|2022-05-04 20:26:20|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|0
1651695990000|2022-05-04 20:26:30|4393.6|4384.6|4394.1|4385.1|4394.2|4385.2|4393.5|4384.5|0
1651696000000|2022-05-04 20:26:40|4393.8|4384.8|4394.1|4385.1|4394.1|4385.1|4393.8|4384.8|0
1651696010000|2022-05-04 20:26:50|4393.8|4384.8|4393.8|4384.8|4393.9|4384.9|4393.8|4384.8|0
1651696020000|2022-05-04 20:27:00|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4393.9|4384.9|0
1651696030000|2022-05-04 20:27:10|4394.2|4385.2|4394.6|4385.6|4394.7|4385.7|4394.1|4385.1|0
1651696040000|2022-05-04 20:27:20|4394.7|4385.7|4394.1|4385.1|4394.7|4385.7|4394.1|4385.1|0
1651696050000|2022-05-04 20:27:30|4393.8|4384.8|4393.6|4384.6|4393.8|4384.8|4393.5|4384.5|0
1651696060000|2022-05-04 20:27:40|4393.8|4384.8|4393.3|4384.3|4393.8|4384.8|4393.3|4384.3|0
1651696070000|2022-05-04 20:27:50|4393.5|4384.5|4393.2|4384.2|4393.5|4384.5|4393.2|4384.2|0
1651696080000|2022-05-04 20:28:00|4392.9|4383.9|4393.2|4384.2|4393.2|4384.2|4392.8|4383.8|0
1651696100000|2022-05-04 20:28:20|4393|4384|4392.8|4383.8|4393.2|4384.2|4392.8|4383.8|0
1651696110000|2022-05-04 20:28:30|4392.6|4383.6|4392.9|4383.9|4393.5|4384.5|4392.5|4383.5|0
1651696120000|2022-05-04 20:28:40|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|4392.4|4383.4|0
1651696130000|2022-05-04 20:28:50|4392.6|4383.6|4392.2|4383.2|4392.6|4383.6|4392.2|4383.2|0
1651696140000|2022-05-04 20:29:00|4392.1|4383.1|4391.9|4382.9|4392.1|4383.1|4391.9|4382.9|0
1651696170000|2022-05-04 20:29:30|4392.2|4383.2|4392.2|4383.2|4392.2|4383.2|4392.2|4383.2|0
1651696180000|2022-05-04 20:29:40|4392.1|4383.1|4391.9|4382.9|4392.2|4383.2|4391.9|4382.9|0
1651696240000|2022-05-04 20:30:40|4391.1|4382.1|4391.3|4382.3|4391.3|4382.3|4391|4382|0
1651696250000|2022-05-04 20:30:50|4390.9|4381.9|4391.3|4382.3|4391.3|4382.3|4390.8|4381.8|0
1651696260000|2022-05-04 20:31:00|4391.6|4382.6|4391.9|4382.9|4391.9|4382.9|4391.6|4382.6|0
1651696270000|2022-05-04 20:31:10|4391.6|4382.6|4391.9|4382.9|4391.9|4382.9|4391.6|4382.6|0
1651696280000|2022-05-04 20:31:20|4391.6|4382.6|4391.6|4382.6|4391.9|4382.9|4391.6|4382.6|0
1651696290000|2022-05-04 20:31:30|4391.9|4382.9|4391.9|4382.9|4391.9|4382.9|4391.9|4382.9|0
1651696300000|2022-05-04 20:31:40|4391.8|4382.8|4391.6|4382.6|4391.8|4382.8|4391.3|4382.3|0
1651696310000|2022-05-04 20:31:50|4391.3|4382.3|4391.3|4382.3|4391.3|4382.3|4391.3|4382.3|0
1651696320000|2022-05-04 20:32:00|4391|4382|4391|4382|4391|4382|4391|4382|0
1651696330000|2022-05-04 20:32:10|4391.3|4382.3|4390.9|4381.9|4391.3|4382.3|4390.9|4381.9|0
1651696360000|2022-05-04 20:32:40|4391.2|4382.2|4391.3|4382.3|4391.9|4382.9|4391.2|4382.2|0
1651696370000|2022-05-04 20:32:50|4391.5|4382.5|4391.6|4382.6|4391.6|4382.6|4391.5|4382.5|0
1651696380000|2022-05-04 20:33:00|4391.4|4382.4|4391.6|4382.6|4391.6|4382.6|4391.3|4382.3|0
1651696390000|2022-05-04 20:33:10|4391.8|4382.8|4391.6|4382.6|4391.9|4382.9|4391.6|4382.6|0
1651696400000|2022-05-04 20:33:20|4391.3|4382.3|4391.3|4382.3|4391.4|4382.4|4391.3|4382.3|0
1651696420000|2022-05-04 20:33:40|4391.4|4382.4|4391.3|4382.3|4391.4|4382.4|4391.3|4382.3|0
1651696430000|2022-05-04 20:33:50|4391.4|4382.4|4391.4|4382.4|4391.4|4382.4|4391.4|4382.4|0
1651696440000|2022-05-04 20:34:00|4391.3|4382.3|4391.3|4382.3|4391.4|4382.4|4391.3|4382.3|0
1651696450000|2022-05-04 20:34:10|4391|4382|4390.9|4381.9|4391|4382|4390.9|4381.9|0
1651696460000|2022-05-04 20:34:20|4392.4|4383.4|4392.4|4383.4|4392.4|4383.4|4392.4|4383.4|0
1651696470000|2022-05-04 20:34:30|4392.2|4383.2|4392.1|4383.1|4392.2|4383.2|4392.1|4383.1|0
1651696490000|2022-05-04 20:34:50|4391.8|4382.8|4391.8|4382.8|4392|4383|4391.8|4382.8|0
1651696500000|2022-05-04 20:35:00|4392.1|4383.1|4391.8|4382.8|4392.1|4383.1|4391.8|4382.8|0
1651696510000|2022-05-04 20:35:10|4391.9|4382.9|4391.5|4382.5|4392|4383|4391.5|4382.5|0
1651696520000|2022-05-04 20:35:20|4391.2|4382.2|4391.2|4382.2|4391.2|4382.2|4391.2|4382.2|0
1651696530000|2022-05-04 20:35:30|4391.3|4382.3|4391.2|4382.2|4391.5|4382.5|4391.2|4382.2|0
1651696540000|2022-05-04 20:35:40|4390.9|4381.9|4391.2|4382.2|4391.2|4382.2|4390.9|4381.9|0
1651696550000|2022-05-04 20:35:50|4391.5|4382.5|4391.5|4382.5|4391.5|4382.5|4391.5|4382.5|0
1651696560000|2022-05-04 20:36:00|4391.4|4382.4|4391.5|4382.5|4391.5|4382.5|4391.3|4382.3|0
1651696570000|2022-05-04 20:36:10|4391.8|4382.8|4391.8|4382.8|4391.8|4382.8|4391.7|4382.7|0
1651696580000|2022-05-04 20:36:20|4391.9|4382.9|4391.8|4382.8|4392.1|4383.1|4391.8|4382.8|0
1651696590000|2022-05-04 20:36:30|4391.9|4382.9|4391.8|4382.8|4392|4383|4391.8|4382.8|0
1651696600000|2022-05-04 20:36:40|4392.1|4383.1|4392.4|4383.4|4392.4|4383.4|4392.1|4383.1|0
1651696610000|2022-05-04 20:36:50|4392.3|4383.3|4392.1|4383.1|4392.3|4383.3|4391.8|4382.8|0
1651696620000|2022-05-04 20:37:00|4392|4383|4392|4383|4392.1|4383.1|4391.8|4382.8|0
1651696630000|2022-05-04 20:37:10|4391.8|4382.8|4392|4383|4392.1|4383.1|4391.8|4382.8|0
1651696640000|2022-05-04 20:37:20|4392.1|4383.1|4392.1|4383.1|4392.4|4383.4|4391.8|4382.8|0
1651696650000|2022-05-04 20:37:30|4392.4|4383.4|4392.1|4383.1|4392.4|4383.4|4392.1|4383.1|0
1651696660000|2022-05-04 20:37:40|4392.3|4383.3|4392.4|4383.4|4392.4|4383.4|4392.3|4383.3|0
1651696670000|2022-05-04 20:37:50|4392.2|4383.2|4392.3|4383.3|4392.3|4383.3|4392.1|4383.1|0
1651696680000|2022-05-04 20:38:00|4392.1|4383.1|4392.3|4383.3|4392.3|4383.3|4392.1|4383.1|0
1651696690000|2022-05-04 20:38:10|4392.1|4383.1|4392.3|4383.3|4392.6|4383.6|4392.1|4383.1|0
1651696710000|2022-05-04 20:38:30|4392.5|4383.5|4393.2|4384.2|4393.2|4384.2|4392.5|4383.5|0
1651696720000|2022-05-04 20:38:40|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|0
1651696730000|2022-05-04 20:38:50|4392.8|4383.8|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651696740000|2022-05-04 20:39:00|4392.6|4383.6|4392.7|4383.7|4392.7|4383.7|4392.6|4383.6|0
1651696750000|2022-05-04 20:39:10|4392.9|4383.9|4392.7|4383.7|4392.9|4383.9|4392.7|4383.7|0
1651696760000|2022-05-04 20:39:20|4392.9|4383.9|4392.7|4383.7|4392.9|4383.9|4392.7|4383.7|0
1651696770000|2022-05-04 20:39:30|4392.9|4383.9|4392.9|4383.9|4393|4384|4392.7|4383.7|0
1651696780000|2022-05-04 20:39:40|4393|4384|4392.9|4383.9|4393|4384|4392.6|4383.6|0
1651696790000|2022-05-04 20:39:50|4393|4384|4392.7|4383.7|4393|4384|4392.6|4383.6|0
1651696800000|2022-05-04 20:40:00|4392.9|4383.9|4392.7|4383.7|4392.9|4383.9|4392.7|4383.7|0
1651696810000|2022-05-04 20:40:10|4392.4|4383.4|4392.4|4383.4|4392.4|4383.4|4392.1|4383.1|0
1651696820000|2022-05-04 20:40:20|4392.3|4383.3|4392.3|4383.3|4392.3|4383.3|4392|4383|0
1651696850000|2022-05-04 20:40:50|4392.8|4383.8|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651696860000|2022-05-04 20:41:00|4392.6|4383.6|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651696870000|2022-05-04 20:41:10|4392.6|4383.6|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651696880000|2022-05-04 20:41:20|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|0
1651696890000|2022-05-04 20:41:30|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|0
1651696900000|2022-05-04 20:41:40|4392.8|4383.8|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651696910000|2022-05-04 20:41:50|4392.8|4383.8|4392.9|4383.9|4392.9|4383.9|4392.7|4383.7|0
1651696920000|2022-05-04 20:42:00|4392.8|4383.8|4392.7|4383.7|4392.9|4383.9|4392.7|4383.7|0
1651696930000|2022-05-04 20:42:10|4392.9|4383.9|4392.6|4383.6|4392.9|4383.9|4392.6|4383.6|0
1651696940000|2022-05-04 20:42:20|4392.4|4383.4|4392.9|4383.9|4392.9|4383.9|4392.4|4383.4|0
1651696950000|2022-05-04 20:42:30|4392.8|4383.8|4392.9|4383.9|4393|4384|4392.6|4383.6|0
1651696970000|2022-05-04 20:42:50|4393.2|4384.2|4393|4384|4393.2|4384.2|4392.9|4383.9|0
1651696980000|2022-05-04 20:43:00|4392.9|4383.9|4393.3|4384.3|4393.3|4384.3|4392.9|4383.9|0
1651696990000|2022-05-04 20:43:10|4393.4|4384.4|4393.6|4384.6|4393.6|4384.6|4393.4|4384.4|0
1651697000000|2022-05-04 20:43:20|4393.4|4384.4|4393.6|4384.6|4393.6|4384.6|4393.2|4384.2|0
1651697010000|2022-05-04 20:43:30|4393.7|4384.7|4393.7|4384.7|4393.9|4384.9|4393.7|4384.7|0
1651697020000|2022-05-04 20:43:40|4393.6|4384.6|4393.2|4384.2|4393.6|4384.6|4393.2|4384.2|0
1651697030000|2022-05-04 20:43:50|4393.5|4384.5|4393.6|4384.6|4393.6|4384.6|4393.5|4384.5|0
1651697040000|2022-05-04 20:44:00|4393.4|4384.4|4393.2|4384.2|4393.4|4384.4|4393.2|4384.2|0
1651697060000|2022-05-04 20:44:20|4393.1|4384.1|4393.2|4384.2|4393.2|4384.2|4392.9|4383.9|0
1651697070000|2022-05-04 20:44:30|4393.1|4384.1|4393.1|4384.1|4393.2|4384.2|4393.1|4384.1|0
1651697080000|2022-05-04 20:44:40|4393.2|4384.2|4393.1|4384.1|4393.2|4384.2|4393.1|4384.1|0
1651697090000|2022-05-04 20:44:50|4392.9|4383.9|4392.9|4383.9|4393.2|4384.2|4392.9|4383.9|0
1651697100000|2022-05-04 20:45:00|4392.6|4383.6|4392.9|4383.9|4393.2|4384.2|4392.6|4383.6|0
1651697110000|2022-05-04 20:45:10|4393.2|4384.2|4393.4|4384.4|4393.6|4384.6|4393.2|4384.2|0
1651697120000|2022-05-04 20:45:20|4393.5|4384.5|4393.4|4384.4|4393.6|4384.6|4393.4|4384.4|0
1651697130000|2022-05-04 20:45:30|4393.3|4384.3|4393.2|4384.2|4393.3|4384.3|4393.2|4384.2|0
1651697150000|2022-05-04 20:45:50|4393|4384|4392.9|4383.9|4393|4384|4392.9|4383.9|0
1651697160000|2022-05-04 20:46:00|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|0
1651697170000|2022-05-04 20:46:10|4392.9|4383.9|4393.2|4384.2|4393.4|4384.4|4392.9|4383.9|0
1651697180000|2022-05-04 20:46:20|4393|4384|4392.9|4383.9|4393|4384|4392.9|4383.9|0
1651697190000|2022-05-04 20:46:30|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|0
1651697200000|2022-05-04 20:46:40|4393|4384|4392.9|4383.9|4393|4384|4392.9|4383.9|0
1651697230000|2022-05-04 20:47:10|4393.1|4384.1|4393.1|4384.1|4393.1|4384.1|4393.1|4384.1|0
1651697240000|2022-05-04 20:47:20|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|0
1651697250000|2022-05-04 20:47:30|4393|4384|4392.9|4383.9|4393|4384|4392.9|4383.9|0
1651697260000|2022-05-04 20:47:40|4392.8|4383.8|4392.6|4383.6|4392.8|4383.8|4392.6|4383.6|0
1651697270000|2022-05-04 20:47:50|4392.3|4383.3|4392.3|4383.3|4392.3|4383.3|4392.3|4383.3|0
1651697280000|2022-05-04 20:48:00|4392|4383|4392.3|4383.3|4392.3|4383.3|4392|4383|0
1651697290000|2022-05-04 20:48:10|4392.2|4383.2|4392|4383|4392.3|4383.3|4392|4383|0
1651697300000|2022-05-04 20:48:20|4392.3|4383.3|4392|4383|4392.3|4383.3|4392|4383|0
1651697310000|2022-05-04 20:48:30|4391.7|4382.7|4391.7|4382.7|4391.7|4382.7|4391.7|4382.7|0
1651697330000|2022-05-04 20:48:50|4391.5|4382.5|4391.5|4382.5|4391.7|4382.7|4391.4|4382.4|0
1651697340000|2022-05-04 20:49:00|4391.7|4382.7|4391.7|4382.7|4391.7|4382.7|4391.7|4382.7|0
1651697390000|2022-05-04 20:49:50|4392|4383|4391.7|4382.7|4392|4383|4391.7|4382.7|0
1651697400000|2022-05-04 20:50:00|4392|4383|4392|4383|4392|4383|4392|4383|0
1651697420000|2022-05-04 20:50:20|4392.3|4383.3|4392.6|4383.6|4392.6|4383.6|4392.3|4383.3|0
1651697430000|2022-05-04 20:50:30|4392.3|4383.3|4392.3|4383.3|4392.6|4383.6|4392.3|4383.3|0
1651697490000|2022-05-04 20:51:30|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|4392.6|4383.6|0
1651697520000|2022-05-04 20:52:00|4392.1|4383.1|4392|4383|4392.1|4383.1|4392|4383|0
1651697530000|2022-05-04 20:52:10|4392.3|4383.3|4392|4383|4392.3|4383.3|4392|4383|0
1651697540000|2022-05-04 20:52:20|4392.3|4383.3|4391.7|4382.7|4392.3|4383.3|4391.7|4382.7|0
1651697580000|2022-05-04 20:53:00|4391.5|4382.5|4391.5|4382.5|4391.7|4382.7|4391.5|4382.5|0
1651697590000|2022-05-04 20:53:10|4391.7|4382.7|4391.7|4382.7|4392|4383|4391.7|4382.7|0
1651697610000|2022-05-04 20:53:30|4391.8|4382.8|4392|4383|4392|4383|4391.8|4382.8|0
1651697630000|2022-05-04 20:53:50|4392.3|4383.3|4392.3|4383.3|4392.3|4383.3|4392.3|4383.3|0
1651697640000|2022-05-04 20:54:00|4392.4|4383.4|4392.6|4383.6|4392.6|4383.6|4392.4|4383.4|0
1651697650000|2022-05-04 20:54:10|4392.9|4383.9|4392.9|4383.9|4393.1|4384.1|4392.9|4383.9|0
1651697660000|2022-05-04 20:54:20|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|0
1651697670000|2022-05-04 20:54:30|4393|4384|4392.6|4383.6|4393|4384|4392.6|4383.6|0
1651697680000|2022-05-04 20:54:40|4392.5|4383.5|4392.3|4383.3|4392.6|4383.6|4392.3|4383.3|0
1651697690000|2022-05-04 20:54:50|4392.2|4383.2|4392.3|4383.3|4392.3|4383.3|4392|4383|0
1651697700000|2022-05-04 20:55:00|4392|4383|4392|4383|4392.3|4383.3|4392|4383|0
1651697720000|2022-05-04 20:55:20|4392.3|4383.3|4392.6|4383.6|4392.6|4383.6|4392.3|4383.3|0
1651697730000|2022-05-04 20:55:30|4392.2|4383.2|4392.3|4383.3|4392.3|4383.3|4392|4383|0
1651697740000|2022-05-04 20:55:40|4392.6|4383.6|4391.5|4382.5|4392.6|4383.6|4391.5|4382.5|0
1651697750000|2022-05-04 20:55:50|4391|4382|4390.2|4381.2|4391|4382|4390.2|4381.2|0
1651697760000|2022-05-04 20:56:00|4390.1|4381.1|4389.8|4380.8|4390.1|4381.1|4389.8|4380.8|0
1651697780000|2022-05-04 20:56:20|4390.1|4381.1|4390.1|4381.1|4390.1|4381.1|4390.1|4381.1|0
1651697790000|2022-05-04 20:56:30|4390.4|4381.4|4390.1|4381.1|4390.4|4381.4|4390.1|4381.1|0
1651697800000|2022-05-04 20:56:40|4390.3|4381.3|4390.7|4381.7|4390.7|4381.7|4390.3|4381.3|0
1651697810000|2022-05-04 20:56:50|4390.3|4381.3|4390.1|4381.1|4390.4|4381.4|4390.1|4381.1|0
1651697830000|2022-05-04 20:57:10|4390|4381|4389.8|4380.8|4390|4381|4389.8|4380.8|0
1651697840000|2022-05-04 20:57:20|4389.9|4380.9|4390.1|4381.1|4390.1|4381.1|4389.8|4380.8|0
1651697850000|2022-05-04 20:57:30|4390.3|4381.3|4390.4|4381.4|4390.4|4381.4|4390.3|4381.3|0
1651697860000|2022-05-04 20:57:40|4390.2|4381.2|4390.1|4381.1|4390.2|4381.2|4390.1|4381.1|0
1651697870000|2022-05-04 20:57:50|4389.9|4380.9|4389.8|4380.8|4389.9|4380.9|4389.8|4380.8|0
1651697880000|2022-05-04 20:58:00|4390.1|4381.1|4390.1|4381.1|4390.1|4381.1|4390.1|4381.1|0
1651697890000|2022-05-04 20:58:10|4389.9|4380.9|4390.1|4381.1|4390.1|4381.1|4389.8|4380.8|0
1651697900000|2022-05-04 20:58:20|4389.9|4380.9|4390.4|4381.4|4390.4|4381.4|4389.8|4380.8|0
1651697910000|2022-05-04 20:58:30|4390.2|4381.2|4390.1|4381.1|4390.2|4381.2|4390.1|4381.1|0
1651697930000|2022-05-04 20:58:50|4389.9|4380.9|4390.4|4381.4|4390.4|4381.4|4389.8|4380.8|0
1651697940000|2022-05-04 20:59:00|4390.7|4381.7|4390.7|4381.7|4390.7|4381.7|4390.4|4381.4|0
1651697960000|2022-05-04 20:59:20|4391|4382|4390.7|4381.7|4391.1|4382.1|4390.7|4381.7|0
1651697990000|2022-05-04 20:59:50|4390.6|4381.6|4390.7|4381.7|4390.9|4381.9|4390.3|4381.3|0
1651698000000|2022-05-04 21:00:00|4390.8|4381.8|4390.8|4381.8|4390.8|4381.8|4390.8|4381.8|0
1651698010000|2022-05-04 21:00:10|4390.6|4381.6|4390.6|4381.6|4390.6|4381.6|4390.6|4381.6|0
1651698080000|2022-05-04 21:01:20|4390.8|4381.8|4390.8|4381.8|4390.8|4381.8|4390.8|4381.8|0
1651698100000|2022-05-04 21:01:40|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|0
1651698140000|2022-05-04 21:02:20|4391.2|4382.2|4391.2|4382.2|4391.2|4382.2|4391.2|4382.2|0
1651698150000|2022-05-04 21:02:30|4391.3|4382.3|4391.5|4382.5|4391.5|4382.5|4391.2|4382.2|0
1651698160000|2022-05-04 21:02:40|4391.3|4382.3|4391.3|4382.3|4391.3|4382.3|4391.3|4382.3|0
1651698180000|2022-05-04 21:03:00|4391.4|4382.4|4391.4|4382.4|4391.4|4382.4|4391.4|4382.4|0
1651698190000|2022-05-04 21:03:10|4391.5|4382.5|4391.5|4382.5|4391.5|4382.5|4391.5|4382.5|0
1651698200000|2022-05-04 21:03:20|4391.3|4382.3|4391.2|4382.2|4391.3|4382.3|4391.2|4382.2|0
1651698210000|2022-05-04 21:03:30|4391.4|4382.4|4391.4|4382.4|4391.5|4382.5|4391.4|4382.4|0
1651698220000|2022-05-04 21:03:40|4391.3|4382.3|4391.2|4382.2|4391.6|4382.6|4391.2|4382.2|0
1651698230000|2022-05-04 21:03:50|4391.4|4382.4|4391.3|4382.3|4391.5|4382.5|4391.1|4382.1|0
1651698250000|2022-05-04 21:04:10|4391.5|4382.5|4392.4|4383.4|4392.4|4383.4|4391.5|4382.5|0
1651698260000|2022-05-04 21:04:20|4392|4383|4392.1|4383.1|4392.1|4383.1|4391.9|4382.9|0
1651698270000|2022-05-04 21:04:30|4392.3|4383.3|4392.1|4383.1|4392.3|4383.3|4392.1|4383.1|0
1651698280000|2022-05-04 21:04:40|4392.9|4383.9|4392.6|4383.6|4393.1|4384.1|4392.5|4383.5|0
1651698300000|2022-05-04 21:05:00|4393|4384|4393.4|4384.4|4393.4|4384.4|4393|4384|0
1651698310000|2022-05-04 21:05:10|4393.5|4384.5|4393.4|4384.4|4393.6|4384.6|4393.4|4384.4|0
1651698320000|2022-05-04 21:05:20|4393.2|4384.2|4392.6|4383.6|4393.2|4384.2|4392.6|4383.6|0
1651698330000|2022-05-04 21:05:30|4392.7|4383.7|4392.9|4383.9|4392.9|4383.9|4392.7|4383.7|0
1651698340000|2022-05-04 21:05:40|4393|4384|4393|4384|4393|4384|4393|4384|0
1651698350000|2022-05-04 21:05:50|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|4392.9|4383.9|0
1651698360000|2022-05-04 21:06:00|4393.6|4384.6|4393.6|4384.6|4393.6|4384.6|4393.6|4384.6|0
1651698380000|2022-05-04 21:06:20|4393.1|4384.1|4393.1|4384.1|4393.1|4384.1|4393.1|4384.1|0
1651698390000|2022-05-04 21:06:30|4392.9|4383.9|4393.1|4384.1|4393.1|4384.1|4392.9|4383.9|0
1651698420000|2022-05-04 21:07:00|4393.5|4384.5|4393.6|4384.6|4393.6|4384.6|4393.5|4384.5|0
1651698430000|2022-05-04 21:07:10|4393.8|4384.8|4393.9|4384.9|4393.9|4384.9|4393.8|4384.8|0
1651698460000|2022-05-04 21:07:40|4393.8|4384.8|4393.8|4384.8|4393.8|4384.8|4393.8|4384.8|0
1651698470000|2022-05-04 21:07:50|4394|4385|4393.8|4384.8|4394|4385|4393.8|4384.8|0
1651698490000|2022-05-04 21:08:10|4393.5|4384.5|4393.3|4384.3|4393.5|4384.5|4393.3|4384.3|0
1651698510000|2022-05-04 21:08:30|4393.2|4384.2|4393.4|4384.4|4393.4|4384.4|4393.2|4384.2|0
1651698570000|2022-05-04 21:09:30|4393.2|4384.2|4393.1|4384.1|4393.2|4384.2|4393.1|4384.1|0
1651698580000|2022-05-04 21:09:40|4393|4384|4393.1|4384.1|4393.1|4384.1|4393|4384|0
1651698620000|2022-05-04 21:10:20|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|4393.2|4384.2|0
1651698650000|2022-05-04 21:10:50|4393.3|4384.3|4393.3|4384.3|4393.3|4384.3|4393.3|4384.3|0
1651698660000|2022-05-04 21:11:00|4393.4|4384.4|4393.5|4384.5|4393.5|4384.5|4393.4|4384.4|0
1651698670000|2022-05-04 21:11:10|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|0
1651698690000|2022-05-04 21:11:30|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|0
1651698700000|2022-05-04 21:11:40|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651698710000|2022-05-04 21:11:50|4393.6|4384.6|4393.6|4384.6|4393.7|4384.7|4393.6|4384.6|0
1651698720000|2022-05-04 21:12:00|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|0
1651698730000|2022-05-04 21:12:10|4393.7|4384.7|4393.6|4384.6|4393.7|4384.7|4393.6|4384.6|0
1651698780000|2022-05-04 21:13:00|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|4393.5|4384.5|0
1651698810000|2022-05-04 21:13:30|4393.6|4384.6|4393.5|4384.5|4393.6|4384.6|4393.5|4384.5|0
1651698840000|2022-05-04 21:14:00|4393.6|4384.6|4393.7|4384.7|4393.8|4384.8|4393.6|4384.6|0
1651698850000|2022-05-04 21:14:10|4393.6|4384.6|4393.6|4384.6|4393.6|4384.6|4393.6|4384.6|0
1651698860000|2022-05-04 21:14:20|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651698990000|2022-05-04 21:16:30|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|0
1651699000000|2022-05-04 21:16:40|4394|4385|4394.2|4385.2|4394.2|4385.2|4394|4385|0
1651699010000|2022-05-04 21:16:50|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699020000|2022-05-04 21:17:00|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651699030000|2022-05-04 21:17:10|4394.5|4385.5|4394.3|4385.3|4394.5|4385.5|4394.3|4385.3|0
1651699050000|2022-05-04 21:17:30|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651699060000|2022-05-04 21:17:40|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699080000|2022-05-04 21:18:00|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651699120000|2022-05-04 21:18:40|4394.3|4385.3|4394.2|4385.2|4394.3|4385.3|4394.2|4385.2|0
1651699140000|2022-05-04 21:19:00|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699150000|2022-05-04 21:19:10|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651699160000|2022-05-04 21:19:20|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699170000|2022-05-04 21:19:30|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651699180000|2022-05-04 21:19:40|4394.6|4385.6|4394.5|4385.5|4394.6|4385.6|4394.5|4385.5|0
1651699200000|2022-05-04 21:20:00|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651699210000|2022-05-04 21:20:10|4394.4|4385.4|4394.6|4385.6|4394.6|4385.6|4394.4|4385.4|0
1651699220000|2022-05-04 21:20:20|4394.4|4385.4|4394.3|4385.3|4394.4|4385.4|4394.3|4385.3|0
1651699230000|2022-05-04 21:20:30|4394.2|4385.2|4394.3|4385.3|4394.3|4385.3|4394.2|4385.2|0
1651699250000|2022-05-04 21:20:50|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651699300000|2022-05-04 21:21:40|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651699320000|2022-05-04 21:22:00|4394.3|4385.3|4394.2|4385.2|4394.3|4385.3|4394.2|4385.2|0
1651699330000|2022-05-04 21:22:10|4394.4|4385.4|4394.3|4385.3|4394.4|4385.4|4394.3|4385.3|0
1651699370000|2022-05-04 21:22:50|4394.2|4385.2|4394.5|4385.5|4394.5|4385.5|4394.2|4385.2|0
1651699380000|2022-05-04 21:23:00|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699390000|2022-05-04 21:23:10|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651699400000|2022-05-04 21:23:20|4394.3|4385.3|4394.1|4385.1|4394.3|4385.3|4394.1|4385.1|0
1651699410000|2022-05-04 21:23:30|4394.2|4385.2|4393.9|4384.9|4394.2|4385.2|4393.9|4384.9|0
1651699460000|2022-05-04 21:24:20|4394|4385|4394|4385|4394|4385|4394|4385|0
1651699520000|2022-05-04 21:25:20|4394.3|4385.3|4394.2|4385.2|4394.4|4385.4|4394|4385|0
1651699550000|2022-05-04 21:25:50|4393.7|4384.7|4393.6|4384.6|4393.7|4384.7|4393.6|4384.6|0
1651699560000|2022-05-04 21:26:00|4394|4385|4394.1|4385.1|4394.1|4385.1|4394|4385|0
1651699580000|2022-05-04 21:26:20|4394|4385|4394|4385|4394|4385|4394|4385|0
1651699590000|2022-05-04 21:26:30|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651699600000|2022-05-04 21:26:40|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651699650000|2022-05-04 21:27:30|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651699680000|2022-05-04 21:28:00|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651699710000|2022-05-04 21:28:30|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.2|4385.2|0
1651699720000|2022-05-04 21:28:40|4394.4|4385.4|4394.5|4385.5|4394.5|4385.5|4394.4|4385.4|0
1651699730000|2022-05-04 21:28:50|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651699740000|2022-05-04 21:29:00|4394.5|4385.5|4394.6|4385.6|4394.6|4385.6|4394.5|4385.5|0
1651699760000|2022-05-04 21:29:20|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651699770000|2022-05-04 21:29:30|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651699780000|2022-05-04 21:29:40|4394.7|4385.7|4394.6|4385.6|4394.8|4385.8|4394.6|4385.6|0
1651699810000|2022-05-04 21:30:10|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|0
1651699820000|2022-05-04 21:30:20|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|0
1651699880000|2022-05-04 21:31:20|4395|4386|4395|4386|4395|4386|4395|4386|0
1651699930000|2022-05-04 21:32:10|4395.2|4386.2|4395.2|4386.2|4395.2|4386.2|4395.2|4386.2|0
1651699940000|2022-05-04 21:32:20|4395.3|4386.3|4395.2|4386.2|4395.3|4386.3|4395.2|4386.2|0
1651700060000|2022-05-04 21:34:20|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|0
1651700080000|2022-05-04 21:34:40|4395.2|4386.2|4395.2|4386.2|4395.2|4386.2|4395.2|4386.2|0
1651700090000|2022-05-04 21:34:50|4395.1|4386.1|4395|4386|4395.1|4386.1|4395|4386|0
1651700110000|2022-05-04 21:35:10|4395.1|4386.1|4394.9|4385.9|4395.1|4386.1|4394.9|4385.9|0
1651700530000|2022-05-04 21:42:10|4394.6|4385.6|4394.5|4385.5|4394.6|4385.6|4394.5|4385.5|0
1651700550000|2022-05-04 21:42:30|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651700570000|2022-05-04 21:42:50|4394.5|4385.5|4394.6|4385.6|4394.6|4385.6|4394.5|4385.5|0
1651700590000|2022-05-04 21:43:10|4394.5|4385.5|4394.1|4385.1|4394.5|4385.5|4394.1|4385.1|0
1651700600000|2022-05-04 21:43:20|4394.5|4385.5|4394.4|4385.4|4394.6|4385.6|4394.4|4385.4|0
1651700610000|2022-05-04 21:43:30|4394.2|4385.2|4394.3|4385.3|4394.3|4385.3|4394.1|4385.1|0
1651700620000|2022-05-04 21:43:40|4394.2|4385.2|4394.3|4385.3|4394.3|4385.3|4394.1|4385.1|0
1651700630000|2022-05-04 21:43:50|4394.4|4385.4|4394.3|4385.3|4394.4|4385.4|4394.2|4385.2|0
1651700640000|2022-05-04 21:44:00|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651700650000|2022-05-04 21:44:10|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651700660000|2022-05-04 21:44:20|4393.9|4384.9|4394|4385|4394|4385|4393.9|4384.9|0
1651700680000|2022-05-04 21:44:40|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|0
1651700700000|2022-05-04 21:45:00|4394|4385|4394|4385|4394|4385|4394|4385|0
1651700710000|2022-05-04 21:45:10|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651700720000|2022-05-04 21:45:20|4394|4385|4394|4385|4394|4385|4394|4385|0
1651700770000|2022-05-04 21:46:10|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651700780000|2022-05-04 21:46:20|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651700790000|2022-05-04 21:46:30|4394.5|4385.5|4394.6|4385.6|4394.6|4385.6|4394.5|4385.5|0
1651700800000|2022-05-04 21:46:40|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|0
1651700830000|2022-05-04 21:47:10|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|0
1651700840000|2022-05-04 21:47:20|4395|4386|4395.1|4386.1|4395.1|4386.1|4395|4386|0
1651700850000|2022-05-04 21:47:30|4395|4386|4395|4386|4395|4386|4395|4386|0
1651700870000|2022-05-04 21:47:50|4395.1|4386.1|4395|4386|4395.1|4386.1|4395|4386|0
1651700880000|2022-05-04 21:48:00|4394.9|4385.9|4395.1|4386.1|4395.1|4386.1|4394.8|4385.8|0
1651700910000|2022-05-04 21:48:30|4394.9|4385.9|4394.8|4385.8|4394.9|4385.9|4394.8|4385.8|0
1651700920000|2022-05-04 21:48:40|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|0
1651700940000|2022-05-04 21:49:00|4395|4386|4395|4386|4395|4386|4395|4386|0
1651700960000|2022-05-04 21:49:20|4394.9|4385.9|4394.8|4385.8|4394.9|4385.9|4394.8|4385.8|0
1651701020000|2022-05-04 21:50:20|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|4394.9|4385.9|0
1651701030000|2022-05-04 21:50:30|4395|4386|4395.1|4386.1|4395.1|4386.1|4395|4386|0
1651701050000|2022-05-04 21:50:50|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|4394.8|4385.8|0
1651701070000|2022-05-04 21:51:10|4394.9|4385.9|4394.7|4385.7|4394.9|4385.9|4394.7|4385.7|0
1651701080000|2022-05-04 21:51:20|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651701090000|2022-05-04 21:51:30|4394.8|4385.8|4394.6|4385.6|4394.8|4385.8|4394.6|4385.6|0
1651701100000|2022-05-04 21:51:40|4394.9|4385.9|4394.6|4385.6|4394.9|4385.9|4394.6|4385.6|0
1651701340000|2022-05-04 21:55:40|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|0
1651701350000|2022-05-04 21:55:50|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651701370000|2022-05-04 21:56:10|4394.7|4385.7|4394.6|4385.6|4394.7|4385.7|4394.6|4385.6|0
1651701390000|2022-05-04 21:56:30|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651701420000|2022-05-04 21:57:00|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651701440000|2022-05-04 21:57:20|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|4394.3|4385.3|0
1651701450000|2022-05-04 21:57:30|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.3|4385.3|0
1651701460000|2022-05-04 21:57:40|4394.3|4385.3|4394.2|4385.2|4394.3|4385.3|4394.2|4385.2|0
1651701470000|2022-05-04 21:57:50|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|4394.1|4385.1|0
1651701490000|2022-05-04 21:58:10|4394.5|4385.5|4394.4|4385.4|4394.6|4385.6|4394.4|4385.4|0
1651701500000|2022-05-04 21:58:20|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|4394.6|4385.6|0
1651701530000|2022-05-04 21:58:50|4394.4|4385.4|4394.5|4385.5|4394.5|4385.5|4394.4|4385.4|0
1651701540000|2022-05-04 21:59:00|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651701550000|2022-05-04 21:59:10|4394.5|4385.5|4394.6|4385.6|4394.7|4385.7|4394.5|4385.5|0
1651701590000|2022-05-04 21:59:50|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|0
1651701600000|2022-05-04 22:00:00|4395.6|4386.6|4395.4|4386.4|4397.3|4388.3|4395.4|4386.4|0
1651701610000|2022-05-04 22:00:10|4395.7|4386.7|4394.6|4385.6|4395.9|4386.9|4394.3|4385.3|0
1651701620000|2022-05-04 22:00:20|4394.3|4385.3|4393.5|4384.5|4394.3|4385.3|4393.4|4384.4|0
1651701630000|2022-05-04 22:00:30|4393.7|4384.7|4394.6|4385.6|4394.6|4385.6|4393.7|4384.7|0
1651701640000|2022-05-04 22:00:40|4394.3|4385.3|4394.2|4385.2|4394.3|4385.3|4394|4385|0
1651701650000|2022-05-04 22:00:50|4394|4385|4394.5|4385.5|4394.8|4385.8|4393.9|4384.9|0
1651701660000|2022-05-04 22:01:00|4394.4|4385.4|4394.5|4385.5|4394.5|4385.5|4394|4385|0
1651701670000|2022-05-04 22:01:10|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|0
1651701680000|2022-05-04 22:01:20|4394.5|4385.5|4394.2|4385.2|4394.8|4385.8|4394.2|4385.2|0
1651701690000|2022-05-04 22:01:30|4394.5|4385.5|4394.5|4385.5|4395.1|4386.1|4394|4385|0
1651701700000|2022-05-04 22:01:40|4394.2|4385.2|4394.7|4385.7|4394.8|4385.8|4393.9|4384.9|0
1651701710000|2022-05-04 22:01:50|4394.8|4385.8|4394.7|4385.7|4394.8|4385.8|4394.7|4385.7|0
1651701720000|2022-05-04 22:02:00|4394.5|4385.5|4394.8|4385.8|4395.1|4386.1|4394.5|4385.5|0
1651701730000|2022-05-04 22:02:10|4394.7|4385.7|4394.7|4385.7|4394.8|4385.8|4394.5|4385.5|0
1651701740000|2022-05-04 22:02:20|4394.8|4385.8|4394.7|4385.7|4394.8|4385.8|4394.5|4385.5|0
1651701750000|2022-05-04 22:02:30|4394.8|4385.8|4395|4386|4395.1|4386.1|4394.7|4385.7|0
1651701760000|2022-05-04 22:02:40|4394.7|4385.7|4395|4386|4395.5|4386.5|4394.4|4385.4|0
1651701770000|2022-05-04 22:02:50|4395.5|4386.5|4395.1|4386.1|4395.6|4386.6|4395.1|4386.1|0
1651701780000|2022-05-04 22:03:00|4395|4386|4395.3|4386.3|4395.6|4386.6|4394.8|4385.8|0
1651701790000|2022-05-04 22:03:10|4395.2|4386.2|4395.6|4386.6|4395.8|4386.8|4395.1|4386.1|0
1651701800000|2022-05-04 22:03:20|4395.5|4386.5|4395.8|4386.8|4395.8|4386.8|4395.5|4386.5|0
1651701810000|2022-05-04 22:03:30|4396.2|4387.2|4395.1|4386.1|4396.7|4387.7|4395|4386|0
1651701830000|2022-05-04 22:03:50|4395.4|4386.4|4395.8|4386.8|4396.1|4387.1|4395.1|4386.1|0
1651701840000|2022-05-04 22:04:00|4396.2|4387.2|4396.4|4387.4|4396.4|4387.4|4396.1|4387.1|0
1651701850000|2022-05-04 22:04:10|4396.5|4387.5|4397|4388|4397|4388|4396.5|4387.5|0
1651701860000|2022-05-04 22:04:20|4396.7|4387.7|4396.7|4387.7|4397|4388|4396.5|4387.5|0
1651701870000|2022-05-04 22:04:30|4396.6|4387.6|4396.5|4387.5|4396.6|4387.6|4396.4|4387.4|0
1651701880000|2022-05-04 22:04:40|4396.7|4387.7|4396.5|4387.5|4396.7|4387.7|4396.5|4387.5|0
1651701890000|2022-05-04 22:04:50|4396.7|4387.7|4396.5|4387.5|4396.7|4387.7|4396.5|4387.5|0
1651701900000|2022-05-04 22:05:00|4396.4|4387.4|4396.8|4387.8|4397|4388|4396.4|4387.4|0
1651701910000|2022-05-04 22:05:10|4396.6|4387.6|4396.7|4387.7|4396.7|4387.7|4396.4|4387.4|0
1651701920000|2022-05-04 22:05:20|4396.6|4387.6|4396.1|4387.1|4396.7|4387.7|4396.1|4387.1|0
1651701930000|2022-05-04 22:05:30|4395.9|4386.9|4395.9|4386.9|4396.1|4387.1|4395.9|4386.9|0
1651701940000|2022-05-04 22:05:40|4395.8|4386.8|4395.8|4386.8|4395.9|4386.9|4395.6|4386.6|0
1651701950000|2022-05-04 22:05:50|4395.6|4386.6|4395.8|4386.8|4395.8|4386.8|4395.5|4386.5|0
1651701960000|2022-05-04 22:06:00|4395.6|4386.6|4395.6|4386.6|4395.8|4386.8|4395.3|4386.3|0
1651701970000|2022-05-04 22:06:10|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.6|4386.6|0
1651701980000|2022-05-04 22:06:20|4395.6|4386.6|4395.9|4386.9|4395.9|4386.9|4395.5|4386.5|0
1651701990000|2022-05-04 22:06:30|4396.1|4387.1|4396.1|4387.1|4396.1|4387.1|4395.9|4386.9|0
1651702000000|2022-05-04 22:06:40|4395.9|4386.9|4395.9|4386.9|4395.9|4386.9|4395.8|4386.8|0
1651702010000|2022-05-04 22:06:50|4395.8|4386.8|4395.9|4386.9|4395.9|4386.9|4395.8|4386.8|0
1651702020000|2022-05-04 22:07:00|4395.8|4386.8|4396.1|4387.1|4396.1|4387.1|4395.8|4386.8|0
1651702030000|2022-05-04 22:07:10|4395.9|4386.9|4396.1|4387.1|4396.1|4387.1|4395.9|4386.9|0
1651702050000|2022-05-04 22:07:30|4395.9|4386.9|4395.9|4386.9|4396.1|4387.1|4395.9|4386.9|0
1651702060000|2022-05-04 22:07:40|4395.8|4386.8|4396.1|4387.1|4396.1|4387.1|4395.8|4386.8|0
1651702080000|2022-05-04 22:08:00|4396.2|4387.2|4396.4|4387.4|4396.4|4387.4|4396.1|4387.1|0
1651702090000|2022-05-04 22:08:10|4396.2|4387.2|4396.2|4387.2|4396.2|4387.2|4396.2|4387.2|0
1651702100000|2022-05-04 22:08:20|4396.1|4387.1|4395.5|4386.5|4396.1|4387.1|4395.5|4386.5|0
1651702110000|2022-05-04 22:08:30|4395.6|4386.6|4396.1|4387.1|4396.1|4387.1|4395.6|4386.6|0
1651702150000|2022-05-04 22:09:10|4396.2|4387.2|4396.4|4387.4|4396.4|4387.4|4396.2|4387.2|0
1651702160000|2022-05-04 22:09:20|4396.5|4387.5|4396.7|4387.7|4396.7|4387.7|4396.5|4387.5|0
1651702170000|2022-05-04 22:09:30|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|4396.4|4387.4|0
1651702180000|2022-05-04 22:09:40|4395.6|4386.6|4395.8|4386.8|4395.8|4386.8|4395.5|4386.5|0
1651702190000|2022-05-04 22:09:50|4396|4387|4396.4|4387.4|4396.4|4387.4|4395.9|4386.9|0
1651702200000|2022-05-04 22:10:00|4396.1|4387.1|4396.5|4387.5|4396.5|4387.5|4396.1|4387.1|0
1651702210000|2022-05-04 22:10:10|4396.7|4387.7|4396.4|4387.4|4396.7|4387.7|4396.4|4387.4|0
1651702220000|2022-05-04 22:10:20|4396.2|4387.2|4396.1|4387.1|4396.2|4387.2|4396.1|4387.1|0
1651702240000|2022-05-04 22:10:40|4395.9|4386.9|4395.6|4386.6|4395.9|4386.9|4395.5|4386.5|0
1651702250000|2022-05-04 22:10:50|4396.3|4387.3|4396.4|4387.4|4396.7|4387.7|4396.3|4387.3|0
1651702260000|2022-05-04 22:11:00|4396.7|4387.7|4396.7|4387.7|4396.7|4387.7|4396.7|4387.7|0
1651702280000|2022-05-04 22:11:20|4396.8|4387.8|4397|4388|4397|4388|4396.8|4387.8|0
1651702290000|2022-05-04 22:11:30|4396.9|4387.9|4397|4388|4397|4388|4396.8|4387.8|0
1651702300000|2022-05-04 22:11:40|4396.9|4387.9|4396.7|4387.7|4396.9|4387.9|4396.7|4387.7|0
1651702310000|2022-05-04 22:11:50|4396.6|4387.6|4396.5|4387.5|4396.6|4387.6|4396.5|4387.5|0
1651702320000|2022-05-04 22:12:00|4396.7|4387.7|4396.7|4387.7|4396.7|4387.7|4396.4|4387.4|0
1651702360000|2022-05-04 22:12:40|4396.8|4387.8|4396.8|4387.8|4396.8|4387.8|4396.8|4387.8|0
1651702370000|2022-05-04 22:12:50|4397|4388|4397|4388|4397|4388|4396.8|4387.8|0
1651702380000|2022-05-04 22:13:00|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|4397.3|4388.3|0
1651702390000|2022-05-04 22:13:10|4397.6|4388.6|4397.9|4388.9|4397.9|4388.9|4397.3|4388.3|0
1651702400000|2022-05-04 22:13:20|4397.7|4388.7|4397.9|4388.9|4397.9|4388.9|4397.6|4388.6|0
1651702410000|2022-05-04 22:13:30|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.6|4388.6|0
1651702420000|2022-05-04 22:13:40|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.6|4388.6|0
1651702430000|2022-05-04 22:13:50|4397.8|4388.8|4397.9|4388.9|4397.9|4388.9|4397.8|4388.8|0
1651702440000|2022-05-04 22:14:00|4398.1|4389.1|4398.1|4389.1|4398.3|4389.3|4398.1|4389.1|0
1651702450000|2022-05-04 22:14:10|4398|4389|4398.3|4389.3|4398.3|4389.3|4397.9|4388.9|0
1651702460000|2022-05-04 22:14:20|4398.1|4389.1|4398.3|4389.3|4398.3|4389.3|4398.1|4389.1|0
1651702470000|2022-05-04 22:14:30|4398.4|4389.4|4398.7|4389.7|4398.9|4389.9|4398.4|4389.4|0
1651702480000|2022-05-04 22:14:40|4398.6|4389.6|4399.8|4390.8|4399.8|4390.8|4398.6|4389.6|0
1651702490000|2022-05-04 22:14:50|4399.5|4390.5|4398.9|4389.9|4399.5|4390.5|4398.9|4389.9|0
1651702500000|2022-05-04 22:15:00|4398.6|4389.6|4399.3|4390.3|4399.3|4390.3|4398.6|4389.6|0
1651702510000|2022-05-04 22:15:10|4399.2|4390.2|4399.3|4390.3|4399.5|4390.5|4399.2|4390.2|0
1651702520000|2022-05-04 22:15:20|4399.2|4390.2|4399|4390|4399.3|4390.3|4398.9|4389.9|0
1651702530000|2022-05-04 22:15:30|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|4399.2|4390.2|0
1651702540000|2022-05-04 22:15:40|4399.3|4390.3|4399.2|4390.2|4399.5|4390.5|4399.2|4390.2|0
1651702550000|2022-05-04 22:15:50|4399.1|4390.1|4399.5|4390.5|4399.7|4390.7|4398.9|4389.9|0
1651702560000|2022-05-04 22:16:00|4399.6|4390.6|4400.1|4391.1|4400.1|4391.1|4399.6|4390.6|0
1651702580000|2022-05-04 22:16:20|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651702590000|2022-05-04 22:16:30|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|4399.5|4390.5|0
1651702610000|2022-05-04 22:16:50|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|4399.8|4390.8|0
1651702620000|2022-05-04 22:17:00|4400.1|4391.1|4399.8|4390.8|4400.4|4391.4|4399.8|4390.8|0
1651702630000|2022-05-04 22:17:10|4400.1|4391.1|4400.1|4391.1|4400.1|4391.1|4399.8|4390.8|0
1651702640000|2022-05-04 22:17:20|4399.8|4390.8|4400.1|4391.1|4400.1|4391.1|4399.8|4390.8|0
1651702660000|2022-05-04 22:17:40|4399.8|4390.8|4400|4391|4400.1|4391.1|4399.8|4390.8|0
1651702670000|2022-05-04 22:17:50|4399.8|4390.8|4400.1|4391.1|4400.1|4391.1|4399.8|4390.8|0
1651702680000|2022-05-04 22:18:00|4400|4391|4400.1|4391.1|4400.1|4391.1|4399.8|4390.8|0
1651702690000|2022-05-04 22:18:10|4400|4391|4400.4|4391.4|4400.4|4391.4|4400|4391|0
1651702700000|2022-05-04 22:18:20|4400.2|4391.2|4400.1|4391.1|4400.2|4391.2|4400.1|4391.1|0
1651702710000|2022-05-04 22:18:30|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|4400.4|4391.4|0
1651702730000|2022-05-04 22:18:50|4400.7|4391.7|4400.8|4391.8|4400.8|4391.8|4400.6|4391.6|0
1651702740000|2022-05-04 22:19:00|4400.5|4391.5|4400.8|4391.8|4400.9|4391.9|4400.4|4391.4|0
1651702760000|2022-05-04 22:19:20|4401|4392|4401.1|4392.1|4401.1|4392.1|4401|4392|0
1651702770000|2022-05-04 22:19:30|4401.3|4392.3|4401.1|4392.1|4401.4|4392.4|4401.1|4392.1|0
1651702780000|2022-05-04 22:19:40|4401.2|4392.2|4401.2|4392.2|4401.4|4392.4|4401.1|4392.1|0
1651702790000|2022-05-04 22:19:50|4401.1|4392.1|4401.4|4392.4|4401.4|4392.4|4401.1|4392.1|0
1651702800000|2022-05-04 22:20:00|4401.7|4392.7|4401.7|4392.7|4401.7|4392.7|4401.4|4392.4|0
1651702810000|2022-05-04 22:20:10|4401.5|4392.5|4401.7|4392.7|4401.7|4392.7|4401.4|4392.4|0
1651702820000|2022-05-04 22:20:20|4401.4|4392.4|4401.2|4392.2|4401.7|4392.7|4401.2|4392.2|0
1651702830000|2022-05-04 22:20:30|4401.4|4392.4|4401.8|4392.8|4402|4393|4401.4|4392.4|0
1651702840000|2022-05-04 22:20:40|4402|4393|4402|4393|4402|4393|4402|4393|0
1651702850000|2022-05-04 22:20:50|4402.1|4393.1|4402.3|4393.3|4402.3|4393.3|4402.1|4393.1|0
1651702860000|2022-05-04 22:21:00|4402|4393|4402.2|4393.2|4402.3|4393.3|4402|4393|0
1651702870000|2022-05-04 22:21:10|4402|4393|4402.1|4393.1|4402.3|4393.3|4402|4393|0
1651702880000|2022-05-04 22:21:20|4402.2|4393.2|4402.3|4393.3|4402.3|4393.3|4402|4393|0
1651702900000|2022-05-04 22:21:40|4402.5|4393.5|4407.4|4398.4|4407.4|4398.4|4402.5|4393.5|0
1651702920000|2022-05-04 22:22:00|4407.1|4398.1|4407.4|4398.4|4407.4|4398.4|4407.1|4398.1|0
1651702930000|2022-05-04 22:22:10|4407.3|4398.3|4407.3|4398.3|4407.4|4398.4|4407.1|4398.1|0
1651702940000|2022-05-04 22:22:20|4407.4|4398.4|4407.4|4398.4|4407.4|4398.4|4407.3|4398.3|0
1651702950000|2022-05-04 22:22:30|4407.3|4398.3|4407.6|4398.6|4407.6|4398.6|4407.1|4398.1|0
1651702960000|2022-05-04 22:22:40|4407.8|4398.8|4407.9|4398.9|4407.9|4398.9|4407.6|4398.6|0
1651702980000|2022-05-04 22:23:00|4408.1|4399.1|4407.6|4398.6|4408.3|4399.3|4407.6|4398.6|0
1651702990000|2022-05-04 22:23:10|4407.8|4398.8|4407.6|4398.6|4407.8|4398.8|4407.6|4398.6|0
1651703000000|2022-05-04 22:23:20|4407.4|4398.4|4407.3|4398.3|4407.5|4398.5|4407.3|4398.3|0
1651703010000|2022-05-04 22:23:30|4407.6|4398.6|4407.6|4398.6|4407.6|4398.6|4407.3|4398.3|0
1651703020000|2022-05-04 22:23:40|4407.5|4398.5|4407.3|4398.3|4407.5|4398.5|4407.3|4398.3|0
1651703030000|2022-05-04 22:23:50|4407.6|4398.6|4407.4|4398.4|4407.6|4398.6|4407.4|4398.4|0
1651703040000|2022-05-04 22:24:00|4407.6|4398.6|4407.8|4398.8|4407.8|4398.8|4407.4|4398.4|0
1651703050000|2022-05-04 22:24:10|4407.9|4398.9|4407.8|4398.8|4407.9|4398.9|4407.8|4398.8|0
1651703060000|2022-05-04 22:24:20|4407.9|4398.9|4407.9|4398.9|4407.9|4398.9|4407.8|4398.8|0
1651703070000|2022-05-04 22:24:30|4407.6|4398.6|4407.6|4398.6|4407.9|4398.9|4407.3|4398.3|0
1651703080000|2022-05-04 22:24:40|4407.5|4398.5|4407.3|4398.3|4407.6|4398.6|4407.3|4398.3|0
1651703090000|2022-05-04 22:24:50|4407.2|4398.2|4406.7|4397.7|4407.2|4398.2|4406.7|4397.7|0
1651703100000|2022-05-04 22:25:00|4406.4|4397.4|4407|4398|4407|4398|4406.4|4397.4|0
1651703120000|2022-05-04 22:25:20|4406.8|4397.8|4406.7|4397.7|4406.8|4397.8|4406.7|4397.7|0
1651703130000|2022-05-04 22:25:30|4406.8|4397.8|4406.5|4397.5|4406.8|4397.8|4406.5|4397.5|0
1651703140000|2022-05-04 22:25:40|4406.4|4397.4|4406|4397|4406.4|4397.4|4405.9|4396.9|0
1651703160000|2022-05-04 22:26:00|4405.9|4396.9|4406|4397|4406|4397|4405.7|4396.7|0
1651703170000|2022-05-04 22:26:10|4406.3|4397.3|4406.4|4397.4|4406.5|4397.5|4406.3|4397.3|0
1651703180000|2022-05-04 22:26:20|4406.2|4397.2|4406|4397|4406.4|4397.4|4406|4397|0
1651703190000|2022-05-04 22:26:30|4405.9|4396.9|4405.4|4396.4|4405.9|4396.9|4405.3|4396.3|0
1651703200000|2022-05-04 22:26:40|4405.7|4396.7|4405.7|4396.7|4405.7|4396.7|4405.7|4396.7|0
1651703220000|2022-05-04 22:27:00|4406|4397|4406|4397|4406|4397|4406|4397|0
1651703230000|2022-05-04 22:27:10|4406.2|4397.2|4406.4|4397.4|4406.4|4397.4|4406.2|4397.2|0
1651703250000|2022-05-04 22:27:30|4406.5|4397.5|4407|4398|4407|4398|4406.5|4397.5|0
1651703260000|2022-05-04 22:27:40|4406.7|4397.7|4406.7|4397.7|4406.7|4397.7|4406.7|4397.7|0
1651703270000|2022-05-04 22:27:50|4406.5|4397.5|4406|4397|4406.5|4397.5|4406|4397|0
1651703310000|2022-05-04 22:28:30|4406.2|4397.2|4406.2|4397.2|4406.2|4397.2|4406|4397|0
1651703320000|2022-05-04 22:28:40|4405.8|4396.8|4405.7|4396.7|4405.8|4396.8|4405.7|4396.7|0
1651703330000|2022-05-04 22:28:50|4405.5|4396.5|4405.7|4396.7|4405.7|4396.7|4405.4|4396.4|0
1651703350000|2022-05-04 22:29:10|4405.6|4396.6|4405.7|4396.7|4405.7|4396.7|4405.6|4396.6|0
1651703360000|2022-05-04 22:29:20|4406.2|4397.2|4406.2|4397.2|4406.2|4397.2|4406.2|4397.2|0
1651703380000|2022-05-04 22:29:40|4406|4397|4405.9|4396.9|4406|4397|4405.9|4396.9|0
1651703390000|2022-05-04 22:29:50|4406|4397|4406.2|4397.2|4406.2|4397.2|4405.9|4396.9|0
1651703400000|2022-05-04 22:30:00|4406.5|4397.5|4406.3|4397.3|4406.5|4397.5|4406.3|4397.3|0
1651703410000|2022-05-04 22:30:10|4406.5|4397.5|4406.2|4397.2|4406.5|4397.5|4406.2|4397.2|0
1651703420000|2022-05-04 22:30:20|4406|4397|4405.2|4396.2|4406|4397|4405.2|4396.2|0
1651703430000|2022-05-04 22:30:30|4405.1|4396.1|4404.6|4395.6|4405.1|4396.1|4404.3|4395.3|0
1651703440000|2022-05-04 22:30:40|4404.1|4395.1|4404.9|4395.9|4404.9|4395.9|4404|4395|0
1651703450000|2022-05-04 22:30:50|4404.8|4395.8|4404.9|4395.9|4404.9|4395.9|4404.6|4395.6|0
1651703460000|2022-05-04 22:31:00|4404.7|4395.7|4404.6|4395.6|4404.7|4395.7|4404.3|4395.3|0
1651703470000|2022-05-04 22:31:10|4404.3|4395.3|4404.3|4395.3|4404.3|4395.3|4404.3|4395.3|0
1651703480000|2022-05-04 22:31:20|4404.2|4395.2|4404|4395|4404.2|4395.2|4404|4395|0
1651703490000|2022-05-04 22:31:30|4404.3|4395.3|4404.3|4395.3|4404.3|4395.3|4404.3|4395.3|0
1651703500000|2022-05-04 22:31:40|4404.2|4395.2|4404|4395|4404.2|4395.2|4404|4395|0
1651703510000|2022-05-04 22:31:50|4404.3|4395.3|4404.6|4395.6|4404.6|4395.6|4404.3|4395.3|0
1651703520000|2022-05-04 22:32:00|4404.5|4395.5|4404.6|4395.6|4404.6|4395.6|4404.5|4395.5|0
1651703530000|2022-05-04 22:32:10|4404.8|4395.8|4404.3|4395.3|4404.8|4395.8|4404.3|4395.3|0
1651703560000|2022-05-04 22:32:40|4404|4395|4404|4395|4404|4395|4404|4395|0
1651703570000|2022-05-04 22:32:50|4403.7|4394.7|4403.7|4394.7|4403.7|4394.7|4403.7|4394.7|0
1651703590000|2022-05-04 22:33:10|4404|4395|4404|4395|4404|4395|4403.8|4394.8|0
1651703600000|2022-05-04 22:33:20|4403.9|4394.9|4403.4|4394.4|4403.9|4394.9|4403.4|4394.4|0
1651703610000|2022-05-04 22:33:30|4403.7|4394.7|4403.7|4394.7|4403.7|4394.7|4403.1|4394.1|0
1651703650000|2022-05-04 22:34:10|4403.5|4394.5|4403.1|4394.1|4403.5|4394.5|4403.1|4394.1|0
1651703660000|2022-05-04 22:34:20|4402.8|4393.8|4403.1|4394.1|4403.1|4394.1|4402.8|4393.8|0
1651703670000|2022-05-04 22:34:30|4403.3|4394.3|4402.4|4393.4|4403.4|4394.4|4402.4|4393.4|0
1651703680000|2022-05-04 22:34:40|4402.7|4393.7|4402.1|4393.1|4402.8|4393.8|4402.1|4393.1|0
1651703690000|2022-05-04 22:34:50|4402.4|4393.4|4402.8|4393.8|4402.8|4393.8|4402.4|4393.4|0
1651703700000|2022-05-04 22:35:00|4402.5|4393.5|4402.4|4393.4|4402.5|4393.5|4402.1|4393.1|0
1651703710000|2022-05-04 22:35:10|4402.3|4393.3|4401.8|4392.8|4402.4|4393.4|4401.8|4392.8|0
1651703720000|2022-05-04 22:35:20|4401.3|4392.3|4402.1|4393.1|4402.1|4393.1|4401.2|4392.2|0
1651703730000|2022-05-04 22:35:30|4402.4|4393.4|4401.8|4392.8|4402.4|4393.4|4401.8|4392.8|0
1651703740000|2022-05-04 22:35:40|4401.7|4392.7|4400.9|4391.9|4401.7|4392.7|4400.9|4391.9|0
1651703750000|2022-05-04 22:35:50|4400.7|4391.7|4400.6|4391.6|4400.9|4391.9|4400.6|4391.6|0
1651703760000|2022-05-04 22:36:00|4400.3|4391.3|4400.6|4391.6|4400.6|4391.6|4400.3|4391.3|0
1651703770000|2022-05-04 22:36:10|4400.8|4391.8|4400.9|4391.9|4400.9|4391.9|4400.8|4391.8|0
1651703780000|2022-05-04 22:36:20|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651703790000|2022-05-04 22:36:30|4400.7|4391.7|4400.9|4391.9|4400.9|4391.9|4400.6|4391.6|0
1651703810000|2022-05-04 22:36:50|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|4400.6|4391.6|0
1651703820000|2022-05-04 22:37:00|4400.8|4391.8|4401.2|4392.2|4401.2|4392.2|4400.8|4391.8|0
1651703830000|2022-05-04 22:37:10|4400.9|4391.9|4401.2|4392.2|4401.2|4392.2|4400.8|4391.8|0
1651703840000|2022-05-04 22:37:20|4400.9|4391.9|4401.2|4392.2|4401.2|4392.2|4400.8|4391.8|0
1651703850000|2022-05-04 22:37:30|4400.7|4391.7|4400.5|4391.5|4400.8|4391.8|4400.5|4391.5|0
1651703890000|2022-05-04 22:38:10|4400.8|4391.8|4400.5|4391.5|4400.8|4391.8|4400.5|4391.5|0
1651703900000|2022-05-04 22:38:20|4400.3|4391.3|4400.5|4391.5|4400.5|4391.5|4400.2|4391.2|0
1651703910000|2022-05-04 22:38:30|4400.8|4391.8|4400.5|4391.5|4400.8|4391.8|4400.5|4391.5|0
1651703920000|2022-05-04 22:38:40|4400|4391|4399.6|4390.6|4400|4391|4399.3|4390.3|0
1651703930000|2022-05-04 22:38:50|4399.7|4390.7|4399|4390|4399.8|4390.8|4399|4390|0
1651703940000|2022-05-04 22:39:00|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399|4390|0
1651703960000|2022-05-04 22:39:20|4399|4390|4399|4390|4399|4390|4399|4390|0
1651703970000|2022-05-04 22:39:30|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651703980000|2022-05-04 22:39:40|4399.4|4390.4|4399.9|4390.9|4399.9|4390.9|4399.4|4390.4|0
1651704000000|2022-05-04 22:40:00|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|4399.6|4390.6|0
1651704020000|2022-05-04 22:40:20|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|4399.3|4390.3|0
1651704050000|2022-05-04 22:40:50|4399|4390|4399|4390|4399|4390|4399|4390|0
1651704060000|2022-05-04 22:41:00|4398.7|4389.7|4398.7|4389.7|4399|4390|4398.7|4389.7|0
1651704070000|2022-05-04 22:41:10|4398.9|4389.9|4399|4390|4399|4390|4398.9|4389.9|0
1651704080000|2022-05-04 22:41:20|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|4398.7|4389.7|0
1651704090000|2022-05-04 22:41:30|4398.4|4389.4|4393.9|4384.9|4398.7|4389.7|4393.6|4384.6|0
1651704100000|2022-05-04 22:41:40|4394.2|4385.2|4394.2|4385.2|4394.2|4385.2|4394|4385|0
1651704110000|2022-05-04 22:41:50|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|0
1651704120000|2022-05-04 22:42:00|4394|4385|4393.3|4384.3|4394|4385|4393.3|4384.3|0
1651704140000|2022-05-04 22:42:20|4393.4|4384.4|4392.3|4383.3|4393.6|4384.6|4392.3|4383.3|0
1651704150000|2022-05-04 22:42:30|4392.6|4383.6|4393.4|4384.4|4393.4|4384.4|4392.6|4383.6|0
1651704160000|2022-05-04 22:42:40|4393.3|4384.3|4392.3|4383.3|4393.3|4384.3|4392.3|4383.3|0
1651704180000|2022-05-04 22:43:00|4392|4383|4392.3|4383.3|4392.3|4383.3|4392|4383|0
1651704190000|2022-05-04 22:43:10|4392.6|4383.6|4392.9|4383.9|4392.9|4383.9|4392.6|4383.6|0
1651704200000|2022-05-04 22:43:20|4392.7|4383.7|4393.3|4384.3|4393.3|4384.3|4392.6|4383.6|0
1651704210000|2022-05-04 22:43:30|4393.4|4384.4|4393.3|4384.3|4393.6|4384.6|4393.3|4384.3|0
1651704220000|2022-05-04 22:43:40|4393|4384|4393.1|4384.1|4393.3|4384.3|4392.9|4383.9|0
1651704240000|2022-05-04 22:44:00|4393.4|4384.4|4393.1|4384.1|4393.4|4384.4|4392.9|4383.9|0
1651704250000|2022-05-04 22:44:10|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|0
1651704260000|2022-05-04 22:44:20|4392.9|4383.9|4393.1|4384.1|4393.1|4384.1|4392.9|4383.9|0
1651704270000|2022-05-04 22:44:30|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|0
1651704280000|2022-05-04 22:44:40|4392.5|4383.5|4392.5|4383.5|4392.5|4383.5|4392.5|4383.5|0
1651704300000|2022-05-04 22:45:00|4392.8|4383.8|4393.1|4384.1|4393.1|4384.1|4392.8|4383.8|0
1651704310000|2022-05-04 22:45:10|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|4392.8|4383.8|0
1651704320000|2022-05-04 22:45:20|4392.5|4383.5|4392.5|4383.5|4392.8|4383.8|4392.5|4383.5|0
1651704330000|2022-05-04 22:45:30|4392.6|4383.6|4392.8|4383.8|4392.8|4383.8|4392.6|4383.6|0
1651704350000|2022-05-04 22:45:50|4392.9|4383.9|4393.1|4384.1|4393.1|4384.1|4392.9|4383.9|0
1651704360000|2022-05-04 22:46:00|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|0
1651704390000|2022-05-04 22:46:30|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651704400000|2022-05-04 22:46:40|4393.6|4384.6|4393.6|4384.6|4393.7|4384.7|4393.4|4384.4|0
1651704410000|2022-05-04 22:46:50|4393.4|4384.4|4393.1|4384.1|4393.6|4384.6|4393.1|4384.1|0
1651704420000|2022-05-04 22:47:00|4393|4384|4392.8|4383.8|4393|4384|4392.8|4383.8|0
1651704430000|2022-05-04 22:47:10|4392.9|4383.9|4393.1|4384.1|4393.1|4384.1|4392.9|4383.9|0
1651704440000|2022-05-04 22:47:20|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|0
1651704450000|2022-05-04 22:47:30|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651704460000|2022-05-04 22:47:40|4393.6|4384.6|4393.4|4384.4|4393.6|4384.6|4393.4|4384.4|0
1651704470000|2022-05-04 22:47:50|4393.2|4384.2|4393.1|4384.1|4393.2|4384.2|4393.1|4384.1|0
1651704490000|2022-05-04 22:48:10|4392.8|4383.8|4393.1|4384.1|4393.1|4384.1|4392.8|4383.8|0
1651704500000|2022-05-04 22:48:20|4393|4384|4392.8|4383.8|4393|4384|4392.8|4383.8|0
1651704520000|2022-05-04 22:48:40|4393.1|4384.1|4392.6|4383.6|4393.1|4384.1|4392.6|4383.6|0
1651704530000|2022-05-04 22:48:50|4392.8|4383.8|4392.8|4383.8|4393.1|4384.1|4392.8|4383.8|0
1651704540000|2022-05-04 22:49:00|4392.9|4383.9|4393.1|4384.1|4393.1|4384.1|4392.8|4383.8|0
1651704560000|2022-05-04 22:49:20|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|0
1651704580000|2022-05-04 22:49:40|4393.2|4384.2|4392.8|4383.8|4393.2|4384.2|4392.6|4383.6|0
1651704600000|2022-05-04 22:50:00|4393.1|4384.1|4393.4|4384.4|4393.4|4384.4|4393.1|4384.1|0
1651704630000|2022-05-04 22:50:30|4393.6|4384.6|4393.7|4384.7|4393.7|4384.7|4393.6|4384.6|0
1651704640000|2022-05-04 22:50:40|4393.6|4384.6|4393.7|4384.7|4393.7|4384.7|4393.6|4384.6|0
1651704650000|2022-05-04 22:50:50|4393.9|4384.9|4393.7|4384.7|4394|4385|4393.7|4384.7|0
1651704660000|2022-05-04 22:51:00|4393.3|4384.3|4393.4|4384.4|4393.4|4384.4|4393.3|4384.3|0
1651704670000|2022-05-04 22:51:10|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.6|4384.6|0
1651704680000|2022-05-04 22:51:20|4393.6|4384.6|4393.7|4384.7|4393.7|4384.7|4393.6|4384.6|0
1651704720000|2022-05-04 22:52:00|4393.5|4384.5|4393.7|4384.7|4393.7|4384.7|4393.4|4384.4|0
1651704730000|2022-05-04 22:52:10|4393.9|4384.9|4393.7|4384.7|4393.9|4384.9|4393.7|4384.7|0
1651704750000|2022-05-04 22:52:30|4393.9|4384.9|4394|4385|4394|4385|4393.9|4384.9|0
1651704760000|2022-05-04 22:52:40|4393.8|4384.8|4393.7|4384.7|4393.8|4384.8|4393.7|4384.7|0
1651704790000|2022-05-04 22:53:10|4394|4385|4393.7|4384.7|4394|4385|4393.7|4384.7|0
1651704800000|2022-05-04 22:53:20|4393.9|4384.9|4394|4385|4394|4385|4393.9|4384.9|0
1651704810000|2022-05-04 22:53:30|4393.9|4384.9|4393.4|4384.4|4394|4385|4393.4|4384.4|0
1651704840000|2022-05-04 22:54:00|4393.3|4384.3|4393.3|4384.3|4393.3|4384.3|4393.3|4384.3|0
1651704850000|2022-05-04 22:54:10|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|4393.4|4384.4|0
1651704870000|2022-05-04 22:54:30|4393.3|4384.3|4393.1|4384.1|4393.4|4384.4|4393.1|4384.1|0
1651704880000|2022-05-04 22:54:40|4394.2|4385.2|4393.7|4384.7|4394.4|4385.4|4393.7|4384.7|0
1651704890000|2022-05-04 22:54:50|4393.9|4384.9|4394|4385|4394|4385|4393.7|4384.7|0
1651704910000|2022-05-04 22:55:10|4394.2|4385.2|4394|4385|4394.2|4385.2|4394|4385|0
1651704930000|2022-05-04 22:55:30|4394.2|4385.2|4394.1|4385.1|4394.2|4385.2|4394.1|4385.1|0
1651704940000|2022-05-04 22:55:40|4394|4385|4394|4385|4394|4385|4394|4385|0
1651704950000|2022-05-04 22:55:50|4394.2|4385.2|4394.4|4385.4|4394.4|4385.4|4394.2|4385.2|0
1651704960000|2022-05-04 22:56:00|4394.6|4385.6|4394.7|4385.7|4394.7|4385.7|4394.6|4385.6|0
1651704980000|2022-05-04 22:56:20|4394.9|4385.9|4395|4386|4395|4386|4394.9|4385.9|0
1651704990000|2022-05-04 22:56:30|4394.7|4385.7|4394.5|4385.5|4394.7|4385.7|4394.4|4385.4|0
1651705000000|2022-05-04 22:56:40|4394.4|4385.4|4394.4|4385.4|4394.7|4385.7|4394.4|4385.4|0
1651705020000|2022-05-04 22:57:00|4394.1|4385.1|4393.7|4384.7|4394.1|4385.1|4393.7|4384.7|0
1651705040000|2022-05-04 22:57:20|4393.9|4384.9|4393.7|4384.7|4393.9|4384.9|4393.7|4384.7|0
1651705050000|2022-05-04 22:57:30|4393.6|4384.6|4393.4|4384.4|4393.6|4384.6|4393.4|4384.4|0
1651705060000|2022-05-04 22:57:40|4393.6|4384.6|4393.7|4384.7|4393.7|4384.7|4393.6|4384.6|0
1651705070000|2022-05-04 22:57:50|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|4393.9|4384.9|0
1651705080000|2022-05-04 22:58:00|4393.8|4384.8|4393.7|4384.7|4393.8|4384.8|4393.7|4384.7|0
1651705100000|2022-05-04 22:58:20|4394.1|4385.1|4394|4385|4394.2|4385.2|4394|4385|0
1651705120000|2022-05-04 22:58:40|4393.9|4384.9|4393.7|4384.7|4393.9|4384.9|4393.7|4384.7|0
1651705130000|2022-05-04 22:58:50|4393.9|4384.9|4394|4385|4394|4385|4393.9|4384.9|0
1651705140000|2022-05-04 22:59:00|4393.8|4384.8|4393.7|4384.7|4393.8|4384.8|4393.7|4384.7|0
1651705160000|2022-05-04 22:59:20|4393.5|4384.5|4393.4|4384.4|4393.5|4384.5|4393.4|4384.4|0
1651705190000|2022-05-04 22:59:50|4393.2|4384.2|4393.4|4384.4|4393.4|4384.4|4393.1|4384.1|0
1651705200000|2022-05-04 23:00:00|4393.7|4384.7|4394|4385|4394|4385|4393.7|4384.7|0
1651705210000|2022-05-04 23:00:10|4393.8|4384.8|4393.7|4384.7|4393.8|4384.8|4393.7|4384.7|0
1651705220000|2022-05-04 23:00:20|4393.6|4384.6|4393.4|4384.4|4393.6|4384.6|4393.4|4384.4|0
1651705240000|2022-05-04 23:00:40|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|4393.7|4384.7|0
1651705250000|2022-05-04 23:00:50|4394|4385|4394|4385|4394|4385|4394|4385|0
1651705260000|2022-05-04 23:01:00|4394.3|4385.3|4394.4|4385.4|4394.4|4385.4|4394.3|4385.3|0
1651705280000|2022-05-04 23:01:20|4394.6|4385.6|4394.7|4385.7|4394.7|4385.7|4394.6|4385.6|0
1651705300000|2022-05-04 23:01:40|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651705360000|2022-05-04 23:02:40|4394.5|4385.5|4394.7|4385.7|4394.7|4385.7|4394.5|4385.5|0
1651705370000|2022-05-04 23:02:50|4394.5|4385.5|4394.7|4385.7|4394.7|4385.7|4394.5|4385.5|0
1651705400000|2022-05-04 23:03:20|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|4394.4|4385.4|0
1651705410000|2022-05-04 23:03:30|4394.5|4385.5|4394.5|4385.5|4394.5|4385.5|4394.4|4385.4|0
1651705420000|2022-05-04 23:03:40|4394.4|4385.4|4394.7|4385.7|4394.7|4385.7|4394.4|4385.4|0
1651705440000|2022-05-04 23:04:00|4394.9|4385.9|4395|4386|4395|4386|4394.9|4385.9|0
1651705450000|2022-05-04 23:04:10|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|0
1651705460000|2022-05-04 23:04:20|4395|4386|4395|4386|4395|4386|4395|4386|0
1651705480000|2022-05-04 23:04:40|4395.1|4386.1|4394.7|4385.7|4395.4|4386.4|4394.4|4385.4|0
1651705490000|2022-05-04 23:04:50|4394.8|4385.8|4395|4386|4395|4386|4394.7|4385.7|0
1651705520000|2022-05-04 23:05:20|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|0
1651705530000|2022-05-04 23:05:30|4395.4|4386.4|4394.7|4385.7|4395.4|4386.4|4394.7|4385.7|0
1651705540000|2022-05-04 23:05:40|4394.9|4385.9|4395|4386|4395|4386|4394.9|4385.9|0
1651705550000|2022-05-04 23:05:50|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|4394.7|4385.7|0
1651705570000|2022-05-04 23:06:10|4394.9|4385.9|4395.1|4386.1|4395.1|4386.1|4394.9|4385.9|0
1651705590000|2022-05-04 23:06:30|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|4395.3|4386.3|0
1651705680000|2022-05-04 23:08:00|4395.4|4386.4|4395.6|4386.6|4395.6|4386.6|4395.4|4386.4|0
1651705690000|2022-05-04 23:08:10|4395.9|4386.9|4395.4|4386.4|4395.9|4386.9|4395.4|4386.4|0
1651705700000|2022-05-04 23:08:20|4395.6|4386.6|4395.3|4386.3|4395.6|4386.6|4395.3|4386.3|0
1651705710000|2022-05-04 23:08:30|4395.9|4386.9|4395.9|4386.9|4395.9|4386.9|4395.9|4386.9|0
1651705720000|2022-05-04 23:08:40|4396|4387|4396|4387|4396|4387|4396|4387|0
1651705730000|2022-05-04 23:08:50|4396.1|4387.1|4396.2|4387.2|4396.2|4387.2|4395.9|4386.9|0
1651705740000|2022-05-04 23:09:00|4395.9|4386.9|4395.6|4386.6|4395.9|4386.9|4395.6|4386.6|0
1651705770000|2022-05-04 23:09:30|4395.9|4386.9|4395.9|4386.9|4395.9|4386.9|4395.9|4386.9|0
1651705780000|2022-05-04 23:09:40|4395.6|4386.6|4395.6|4386.6|4395.6|4386.6|4395.6|4386.6|0
1651705800000|2022-05-04 23:10:00|4395.7|4386.7|4395.9|4386.9|4395.9|4386.9|4395.7|4386.7|0
1651705810000|2022-05-04 23:10:10|4395.8|4386.8|4395.6|4386.6|4395.8|4386.8|4395.6|4386.6|0
1651705820000|2022-05-04 23:10:20|4395.7|4386.7|4395.6|4386.6|4395.8|4386.8|4395.6|4386.6|0
1651705830000|2022-05-04 23:10:30|4395.7|4386.7|4395.9|4386.9|4395.9|4386.9|4395.7|4386.7|0
1651705850000|2022-05-04 23:10:50|4396.2|4387.2|4396.2|4387.2|4396.2|4387.2|4396.2|4387.2|0
1651705870000|2022-05-04 23:11:10|4396.4|4387.4|4396.2|4387.2|4396.4|4387.4|4396.2|4387.2|0
1651705880000|2022-05-04 23:11:20|4396.5|4387.5|4396.5|4387.5|4396.5|4387.5|4396.4|4387.4|0
1651705900000|2022-05-04 23:11:40|4396.8|4387.8|4396.9|4387.9|4396.9|4387.9|4396.8|4387.8|0
1651705930000|2022-05-04 23:12:10|4396.6|4387.6|4396.5|4387.5|4396.6|4387.6|4396.5|4387.5|0
1651705940000|2022-05-04 23:12:20|4396.8|4387.8|4396.9|4387.9|4396.9|4387.9|4396.8|4387.8|0
1651705950000|2022-05-04 23:12:30|4397|4388|4397.2|4388.2|4397.2|4388.2|4397|4388|0
1651705960000|2022-05-04 23:12:40|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|4396.9|4387.9|0
1651705980000|2022-05-04 23:13:00|4396.7|4387.7|4396.5|4387.5|4396.7|4387.7|4396.5|4387.5|0
1651706000000|2022-05-04 23:13:20|4396.4|4387.4|4396.2|4387.2|4396.4|4387.4|4396.2|4387.2|0
1651706030000|2022-05-04 23:13:50|4396.4|4387.4|4395.9|4386.9|4396.4|4387.4|4395.9|4386.9|0
1651706040000|2022-05-04 23:14:00|4396|4387|4396.2|4387.2|4396.2|4387.2|4395.9|4386.9|0
1651706060000|2022-05-04 23:14:20|4396.4|4387.4|4391.7|4382.7|4396.4|4387.4|4391.6|4382.6|0
1651706070000|2022-05-04 23:14:30|4391.6|4382.6|4391.7|4382.7|4391.7|4382.7|4391.6|4382.6|0
1651706080000|2022-05-04 23:14:40|4392|4383|4391.4|4382.4|4392.1|4383.1|4391.4|4382.4|0
1651706110000|2022-05-04 23:15:10|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|4391.1|4382.1|0
1651706120000|2022-05-04 23:15:20|4390.8|4381.8|4391.7|4382.7|4391.9|4382.9|4390.8|4381.8|0
1651706130000|2022-05-04 23:15:30|4391.5|4382.5|4391.4|4382.4|4391.5|4382.5|4391.4|4382.4|0
1651706140000|2022-05-04 23:15:40|4391.6|4382.6|4391.7|4382.7|4391.7|4382.7|4391.4|4382.4|0
1651706150000|2022-05-04 23:15:50|4391.5|4382.5|4391.4|4382.4|4391.5|4382.5|4391.4|4382.4|0
1651706160000|2022-05-04 23:16:00|4391.1|4382.1|4390.8|4381.8|4391.1|4382.1|4390.8|4381.8|0
1651706170000|2022-05-04 23:16:10|4390.9|4381.9|4387.5|4378.5|4391.1|4382.1|4387.2|4378.2|0
1651706180000|2022-05-04 23:16:20|4387.4|4378.4|4387.2|4378.2|4387.5|4378.5|4387.2|4378.2|0
1651706190000|2022-05-04 23:16:30|4387.4|4378.4|4387.4|4378.4|4387.5|4378.5|4387.2|4378.2|0
1651706200000|2022-05-04 23:16:40|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|0
1651706250000|2022-05-04 23:17:30|4387.7|4378.7|4387.9|4378.9|4387.9|4378.9|4387.7|4378.7|0
1651706310000|2022-05-04 23:18:30|4387.7|4378.7|4387.6|4378.6|4387.7|4378.7|4387.6|4378.6|0
1651706320000|2022-05-04 23:18:40|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|0
1651706370000|2022-05-04 23:19:30|4387.8|4378.8|4387.5|4378.5|4387.9|4378.9|4387.5|4378.5|0
1651706400000|2022-05-04 23:20:00|4387.8|4378.8|4387.5|4378.5|4387.9|4378.9|4387.5|4378.5|0
1651706460000|2022-05-04 23:21:00|4383|4374|4383.4|4374.4|4383.4|4374.4|4383|4374|0
1651706490000|2022-05-04 23:21:30|4382.5|4373.5|4382.4|4373.4|4382.6|4373.6|4382.4|4373.4|0
1651706510000|2022-05-04 23:21:50|4382.3|4373.3|4382.1|4373.1|4382.3|4373.3|4382.1|4373.1|0
1651706520000|2022-05-04 23:22:00|4382.2|4373.2|4382.1|4373.1|4382.4|4373.4|4381.9|4372.9|0
1651706530000|2022-05-04 23:22:10|4382|4373|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651706540000|2022-05-04 23:22:20|4381.8|4372.8|4382.1|4373.1|4382.1|4373.1|4381.8|4372.8|0
1651706550000|2022-05-04 23:22:30|4382.2|4373.2|4382.1|4373.1|4382.3|4373.3|4382.1|4373.1|0
1651706560000|2022-05-04 23:22:40|4382.2|4373.2|4381.8|4372.8|4382.3|4373.3|4381.8|4372.8|0
1651706570000|2022-05-04 23:22:50|4381.7|4372.7|4381.6|4372.6|4381.8|4372.8|4381.5|4372.5|0
1651706580000|2022-05-04 23:23:00|4381.5|4372.5|4381.5|4372.5|4381.8|4372.8|4381.5|4372.5|0
1651706590000|2022-05-04 23:23:10|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651706600000|2022-05-04 23:23:20|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1651706610000|2022-05-04 23:23:30|4382|4373|4381.9|4372.9|4382|4373|4381.9|4372.9|0
1651706620000|2022-05-04 23:23:40|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651706650000|2022-05-04 23:24:10|4382.1|4373.1|4382.1|4373.1|4382.3|4373.3|4382.1|4373.1|0
1651706660000|2022-05-04 23:24:20|4382.2|4373.2|4382.1|4373.1|4382.3|4373.3|4382.1|4373.1|0
1651706690000|2022-05-04 23:24:50|4382|4373|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651706700000|2022-05-04 23:25:00|4382|4373|4381.8|4372.8|4382|4373|4381.8|4372.8|0
1651706730000|2022-05-04 23:25:30|4381.5|4372.5|4381.8|4372.8|4381.8|4372.8|4381.5|4372.5|0
1651706760000|2022-05-04 23:26:00|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|0
1651706780000|2022-05-04 23:26:20|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651706790000|2022-05-04 23:26:30|4381.5|4372.5|4381.8|4372.8|4381.8|4372.8|4381.5|4372.5|0
1651706810000|2022-05-04 23:26:50|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1651706820000|2022-05-04 23:27:00|4382.2|4373.2|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651706840000|2022-05-04 23:27:20|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651706850000|2022-05-04 23:27:30|4381.7|4372.7|4381.8|4372.8|4381.8|4372.8|4381.6|4372.6|0
1651706870000|2022-05-04 23:27:50|4381.7|4372.7|4381.6|4372.6|4381.7|4372.7|4381.6|4372.6|0
1651706880000|2022-05-04 23:28:00|4381.5|4372.5|4381.8|4372.8|4381.9|4372.9|4381.5|4372.5|0
1651706900000|2022-05-04 23:28:20|4382.1|4373.1|4382.2|4373.2|4382.2|4373.2|4382.1|4373.1|0
1651706910000|2022-05-04 23:28:30|4382.3|4373.3|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651706950000|2022-05-04 23:29:10|4382|4373|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651706960000|2022-05-04 23:29:20|4382|4373|4381.8|4372.8|4382|4373|4381.8|4372.8|0
1651706970000|2022-05-04 23:29:30|4381.9|4372.9|4381.8|4372.8|4381.9|4372.9|4381.8|4372.8|0
1651707000000|2022-05-04 23:30:00|4381.9|4372.9|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651707010000|2022-05-04 23:30:10|4382|4373|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651707020000|2022-05-04 23:30:20|4382|4373|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1651707060000|2022-05-04 23:31:00|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651707090000|2022-05-04 23:31:30|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|0
1651707140000|2022-05-04 23:32:20|4381.6|4372.6|4381.8|4372.8|4381.8|4372.8|4381.6|4372.6|0
1651707150000|2022-05-04 23:32:30|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|0
1651707200000|2022-05-04 23:33:20|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|0
1651707210000|2022-05-04 23:33:30|4380.6|4371.6|4380.5|4371.5|4380.6|4371.6|4380.5|4371.5|0
1651707250000|2022-05-04 23:34:10|4380.8|4371.8|4380.9|4371.9|4380.9|4371.9|4380.8|4371.8|0
1651707280000|2022-05-04 23:34:40|4381|4372|4380.9|4371.9|4381|4372|4380.9|4371.9|0
1651707300000|2022-05-04 23:35:00|4381.1|4372.1|4381.2|4372.2|4381.2|4372.2|4381|4372|0
1651707340000|2022-05-04 23:35:40|4381.5|4372.5|4381.8|4372.8|4381.8|4372.8|4381.5|4372.5|0
1651707350000|2022-05-04 23:35:50|4381.7|4372.7|4381.5|4372.5|4381.7|4372.7|4381.5|4372.5|0
1651707360000|2022-05-04 23:36:00|4381.3|4372.3|4381.3|4372.3|4381.3|4372.3|4381.3|4372.3|0
1651707370000|2022-05-04 23:36:10|4381.5|4372.5|4382.4|4373.4|4382.4|4373.4|4381.5|4372.5|0
1651707380000|2022-05-04 23:36:20|4382.1|4373.1|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651707410000|2022-05-04 23:36:50|4382|4373|4381.5|4372.5|4382|4373|4381.5|4372.5|0
1651707420000|2022-05-04 23:37:00|4381.2|4372.2|4380.5|4371.5|4381.2|4372.2|4380.5|4371.5|0
1651707430000|2022-05-04 23:37:10|4380.8|4371.8|4380.9|4371.9|4381.2|4372.2|4380.8|4371.8|0
1651707440000|2022-05-04 23:37:20|4380.6|4371.6|4380.5|4371.5|4380.6|4371.6|4380.5|4371.5|0
1651707460000|2022-05-04 23:37:40|4380.4|4371.4|4379.9|4370.9|4380.5|4371.5|4379.9|4370.9|0
1651707470000|2022-05-04 23:37:50|4379.8|4370.8|4379.6|4370.6|4379.9|4370.9|4379.6|4370.6|0
1651707480000|2022-05-04 23:38:00|4379.3|4370.3|4379.9|4370.9|4379.9|4370.9|4379.3|4370.3|0
1651707490000|2022-05-04 23:38:10|4380.5|4371.5|4380.1|4371.1|4380.5|4371.5|4379.9|4370.9|0
1651707500000|2022-05-04 23:38:20|4379.9|4370.9|4380.1|4371.1|4380.4|4371.4|4379.9|4370.9|0
1651707510000|2022-05-04 23:38:30|4380.2|4371.2|4379.9|4370.9|4380.2|4371.2|4379.9|4370.9|0
1651707540000|2022-05-04 23:39:00|4379.8|4370.8|4379.3|4370.3|4379.8|4370.8|4379.3|4370.3|0
1651707560000|2022-05-04 23:39:20|4379.7|4370.7|4379.8|4370.8|4379.8|4370.8|4379.7|4370.7|0
1651707570000|2022-05-04 23:39:30|4379.6|4370.6|4379.6|4370.6|4379.6|4370.6|4379.6|4370.6|0
1651707610000|2022-05-04 23:40:10|4379.3|4370.3|4379.3|4370.3|4379.3|4370.3|4379.3|4370.3|0
1651707620000|2022-05-04 23:40:20|4379.6|4370.6|4380.5|4371.5|4380.5|4371.5|4379.6|4370.6|0
1651707630000|2022-05-04 23:40:30|4380.7|4371.7|4380.9|4371.9|4381.2|4372.2|4380.7|4371.7|0
1651707640000|2022-05-04 23:40:40|4380.6|4371.6|4380.2|4371.2|4380.6|4371.6|4380.2|4371.2|0
1651707650000|2022-05-04 23:40:50|4380|4371|4379.6|4370.6|4380.2|4371.2|4379.6|4370.6|0
1651707660000|2022-05-04 23:41:00|4379.9|4370.9|4380.4|4371.4|4380.4|4371.4|4379.9|4370.9|0
1651707670000|2022-05-04 23:41:10|4380.3|4371.3|4380.2|4371.2|4380.3|4371.3|4380.2|4371.2|0
1651707690000|2022-05-04 23:41:30|4380.4|4371.4|4380.9|4371.9|4380.9|4371.9|4380.4|4371.4|0
1651707730000|2022-05-04 23:42:10|4381.1|4372.1|4381.2|4372.2|4381.2|4372.2|4381.1|4372.1|0
1651707740000|2022-05-04 23:42:20|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|0
1651707750000|2022-05-04 23:42:30|4380.6|4371.6|4380.5|4371.5|4380.6|4371.6|4380.5|4371.5|0
1651707760000|2022-05-04 23:42:40|4380.8|4371.8|4380.9|4371.9|4380.9|4371.9|4380.8|4371.8|0
1651707790000|2022-05-04 23:43:10|4381.1|4372.1|4381.2|4372.2|4381.2|4372.2|4381.1|4372.1|0
1651707820000|2022-05-04 23:43:40|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|0
1651707830000|2022-05-04 23:43:50|4380.6|4371.6|4380.7|4371.7|4380.9|4371.9|4380.5|4371.5|0
1651707840000|2022-05-04 23:44:00|4380.8|4371.8|4380.9|4371.9|4380.9|4371.9|4380.7|4371.7|0
1651707850000|2022-05-04 23:44:10|4380.7|4371.7|4380.9|4371.9|4380.9|4371.9|4380.7|4371.7|0
1651707880000|2022-05-04 23:44:40|4380.7|4371.7|4380.9|4371.9|4380.9|4371.9|4380.7|4371.7|0
1651707930000|2022-05-04 23:45:30|4380.7|4371.7|4380.9|4371.9|4380.9|4371.9|4380.7|4371.7|0
1651707940000|2022-05-04 23:45:40|4380.7|4371.7|4380.7|4371.7|4380.9|4371.9|4380.7|4371.7|0
1651707950000|2022-05-04 23:45:50|4380.6|4371.6|4380.7|4371.7|4380.7|4371.7|4380.5|4371.5|0
1651707960000|2022-05-04 23:46:00|4380.6|4371.6|4380.5|4371.5|4380.6|4371.6|4380.5|4371.5|0
1651708000000|2022-05-04 23:46:40|4380.3|4371.3|4380.5|4371.5|4380.5|4371.5|4380.2|4371.2|0
1651708030000|2022-05-04 23:47:10|4380.3|4371.3|4380.5|4371.5|4380.5|4371.5|4380.2|4371.2|0
1651708040000|2022-05-04 23:47:20|4380.8|4371.8|4380.9|4371.9|4380.9|4371.9|4380.8|4371.8|0
1651708050000|2022-05-04 23:47:30|4381|4372|4381.2|4372.2|4381.2|4372.2|4381|4372|0
1651708080000|2022-05-04 23:48:00|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|4380.9|4371.9|0
1651708110000|2022-05-04 23:48:30|4380.7|4371.7|4380.7|4371.7|4380.9|4371.9|4380.7|4371.7|0
1651708120000|2022-05-04 23:48:40|4380.8|4371.8|4380.9|4371.9|4380.9|4371.9|4380.8|4371.8|0
1651708140000|2022-05-04 23:49:00|4380.7|4371.7|4380.2|4371.2|4380.7|4371.7|4380.2|4371.2|0
1651708180000|2022-05-04 23:49:40|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|0
1651708190000|2022-05-04 23:49:50|4380.4|4371.4|4380.5|4371.5|4380.5|4371.5|4380.4|4371.4|0
1651708200000|2022-05-04 23:50:00|4380.7|4371.7|4381.2|4372.2|4381.2|4372.2|4380.7|4371.7|0
1651708210000|2022-05-04 23:50:10|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|0
1651708220000|2022-05-04 23:50:20|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651708230000|2022-05-04 23:50:30|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1651708240000|2022-05-04 23:50:40|4382|4373|4382.4|4373.4|4382.4|4373.4|4381.9|4372.9|0
1651708250000|2022-05-04 23:50:50|4382.3|4373.3|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651708260000|2022-05-04 23:51:00|4382.4|4373.4|4382.4|4373.4|4382.7|4373.7|4382.4|4373.4|0
1651708270000|2022-05-04 23:51:10|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708280000|2022-05-04 23:51:20|4382.5|4373.5|4383|4374|4383|4374|4382.4|4373.4|0
1651708290000|2022-05-04 23:51:30|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708300000|2022-05-04 23:51:40|4382.4|4373.4|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708320000|2022-05-04 23:52:00|4382.4|4373.4|4381.8|4372.8|4382.4|4373.4|4381.8|4372.8|0
1651708330000|2022-05-04 23:52:10|4381.9|4372.9|4382.4|4373.4|4382.4|4373.4|4381.9|4372.9|0
1651708340000|2022-05-04 23:52:20|4382.1|4373.1|4382.4|4373.4|4382.4|4373.4|4382.1|4373.1|0
1651708350000|2022-05-04 23:52:30|4382.1|4373.1|4382.1|4373.1|4382.2|4373.2|4382.1|4373.1|0
1651708360000|2022-05-04 23:52:40|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651708370000|2022-05-04 23:52:50|4382.2|4373.2|4382.1|4373.1|4382.2|4373.2|4382.1|4373.1|0
1651708380000|2022-05-04 23:53:00|4381.8|4372.8|4381.9|4372.9|4381.9|4372.9|4381.8|4372.8|0
1651708390000|2022-05-04 23:53:10|4381.8|4372.8|4382.4|4373.4|4382.4|4373.4|4381.8|4372.8|0
1651708400000|2022-05-04 23:53:20|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708410000|2022-05-04 23:53:30|4382.5|4373.5|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708440000|2022-05-04 23:54:00|4383|4374|4383|4374|4383|4374|4383|4374|0
1651708450000|2022-05-04 23:54:10|4382.9|4373.9|4383|4374|4383|4374|4382.9|4373.9|0
1651708490000|2022-05-04 23:54:50|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708500000|2022-05-04 23:55:00|4382.5|4373.5|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708510000|2022-05-04 23:55:10|4382.4|4373.4|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708520000|2022-05-04 23:55:20|4382.5|4373.5|4382.7|4373.7|4382.7|4373.7|4382.5|4373.5|0
1651708530000|2022-05-04 23:55:30|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651708570000|2022-05-04 23:56:10|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708580000|2022-05-04 23:56:20|4382.8|4373.8|4383|4374|4383|4374|4382.8|4373.8|0
1651708600000|2022-05-04 23:56:40|4382.7|4373.7|4383|4374|4383|4374|4382.7|4373.7|0
1651708620000|2022-05-04 23:57:00|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708640000|2022-05-04 23:57:20|4382.8|4373.8|4383|4374|4383|4374|4382.8|4373.8|0
1651708650000|2022-05-04 23:57:30|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651708660000|2022-05-04 23:57:40|4383.1|4374.1|4382.9|4373.9|4383.1|4374.1|4382.9|4373.9|0
1651708680000|2022-05-04 23:58:00|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.5|4373.5|0
1651708710000|2022-05-04 23:58:30|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651708740000|2022-05-04 23:59:00|4382.2|4373.2|4382.4|4373.4|4382.4|4373.4|4382.1|4373.1|0
1651708760000|2022-05-04 23:59:20|4382.5|4373.5|4382.1|4373.1|4382.5|4373.5|4382.1|4373.1|0
1651708770000|2022-05-04 23:59:30|4382.4|4373.4|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708780000|2022-05-04 23:59:40|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651708790000|2022-05-04 23:59:50|4382.2|4373.2|4382.4|4373.4|4382.4|4373.4|4382.2|4373.2|0
1651708800000|2022-05-05 00:00:00|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708810000|2022-05-05 00:00:10|4383|4374|4383.3|4374.3|4383.6|4374.6|4383|4374|0
1651708820000|2022-05-05 00:00:20|4383.2|4374.2|4383.3|4374.3|4383.3|4374.3|4383|4374|0
1651708850000|2022-05-05 00:00:50|4382.8|4373.8|4382.7|4373.7|4382.8|4373.8|4382.7|4373.7|0
1651708860000|2022-05-05 00:01:00|4382.5|4373.5|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651708880000|2022-05-05 00:01:20|4382.5|4373.5|4382.4|4373.4|4382.5|4373.5|4382.4|4373.4|0
1651708900000|2022-05-05 00:01:40|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708910000|2022-05-05 00:01:50|4382.5|4373.5|4382.1|4373.1|4382.7|4373.7|4382.1|4373.1|0
1651708920000|2022-05-05 00:02:00|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651708930000|2022-05-05 00:02:10|4382.2|4373.2|4382.4|4373.4|4382.4|4373.4|4382.1|4373.1|0
1651708940000|2022-05-05 00:02:20|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708950000|2022-05-05 00:02:30|4382.8|4373.8|4382.9|4373.9|4382.9|4373.9|4382.8|4373.8|0
1651708960000|2022-05-05 00:02:40|4382.7|4373.7|4382.9|4373.9|4382.9|4373.9|4382.7|4373.7|0
1651708970000|2022-05-05 00:02:50|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651708980000|2022-05-05 00:03:00|4382.8|4373.8|4382.9|4373.9|4382.9|4373.9|4382.8|4373.8|0
1651708990000|2022-05-05 00:03:10|4383|4374|4382.7|4373.7|4383|4374|4382.7|4373.7|0
1651709000000|2022-05-05 00:03:20|4382.8|4373.8|4383|4374|4383|4374|4382.8|4373.8|0
1651709010000|2022-05-05 00:03:30|4383.3|4374.3|4383.6|4374.6|4383.6|4374.6|4383.3|4374.3|0
1651709030000|2022-05-05 00:03:50|4383.8|4374.8|4383.9|4374.9|4383.9|4374.9|4383.8|4374.8|0
1651709040000|2022-05-05 00:04:00|4383.7|4374.7|4383.9|4374.9|4383.9|4374.9|4383.6|4374.6|0
1651709060000|2022-05-05 00:04:20|4383.7|4374.7|4383.6|4374.6|4383.7|4374.7|4383.6|4374.6|0
1651709070000|2022-05-05 00:04:30|4383.4|4374.4|4383|4374|4383.4|4374.4|4383|4374|0
1651709080000|2022-05-05 00:04:40|4383.2|4374.2|4383.3|4374.3|4383.3|4374.3|4383.2|4374.2|0
1651709090000|2022-05-05 00:04:50|4383.1|4374.1|4382.7|4373.7|4383.1|4374.1|4382.7|4373.7|0
1651709100000|2022-05-05 00:05:00|4383|4374|4383|4374|4383.2|4374.2|4383|4374|0
1651709110000|2022-05-05 00:05:10|4382.2|4373.2|4382.4|4373.4|4382.4|4373.4|4382.1|4373.1|0
1651709120000|2022-05-05 00:05:20|4382.2|4373.2|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651709130000|2022-05-05 00:05:30|4381.8|4372.8|4381.8|4372.8|4382.1|4373.1|4381.8|4372.8|0
1651709140000|2022-05-05 00:05:40|4382|4373|4382.1|4373.1|4382.1|4373.1|4382|4373|0
1651709150000|2022-05-05 00:05:50|4382.2|4373.2|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651709160000|2022-05-05 00:06:00|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651709170000|2022-05-05 00:06:10|4381.5|4372.5|4381.1|4372.1|4381.5|4372.5|4381.1|4372.1|0
1651709180000|2022-05-05 00:06:20|4381|4372|4381.4|4372.4|4381.4|4372.4|4380.8|4371.8|0
1651709190000|2022-05-05 00:06:30|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.1|4372.1|0
1651709200000|2022-05-05 00:06:40|4381.7|4372.7|4381.6|4372.6|4381.8|4372.8|4381.6|4372.6|0
1651709210000|2022-05-05 00:06:50|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651709220000|2022-05-05 00:07:00|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|0
1651709240000|2022-05-05 00:07:20|4381.2|4372.2|4381.1|4372.1|4381.2|4372.2|4381.1|4372.1|0
1651709250000|2022-05-05 00:07:30|4380.9|4371.9|4380.8|4371.8|4380.9|4371.9|4380.8|4371.8|0
1651709270000|2022-05-05 00:07:50|4381.1|4372.1|4381.5|4372.5|4381.5|4372.5|4381.1|4372.1|0
1651709280000|2022-05-05 00:08:00|4381.6|4372.6|4381.6|4372.6|4381.6|4372.6|4381.5|4372.5|0
1651709290000|2022-05-05 00:08:10|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.5|4372.5|0
1651709330000|2022-05-05 00:08:50|4381.9|4372.9|4382.1|4373.1|4382.1|4373.1|4381.8|4372.8|0
1651709340000|2022-05-05 00:09:00|4381.9|4372.9|4382.1|4373.1|4382.1|4373.1|4381.8|4372.8|0
1651709360000|2022-05-05 00:09:20|4381.9|4372.9|4381.9|4372.9|4382.1|4373.1|4381.9|4372.9|0
1651709370000|2022-05-05 00:09:30|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1651709410000|2022-05-05 00:10:10|4381.9|4372.9|4381.8|4372.8|4381.9|4372.9|4381.8|4372.8|0
1651709450000|2022-05-05 00:10:50|4382|4373|4382.1|4373.1|4382.1|4373.1|4382|4373|0
1651709460000|2022-05-05 00:11:00|4382.4|4373.4|4382.7|4373.7|4382.7|4373.7|4382.4|4373.4|0
1651709470000|2022-05-05 00:11:10|4383|4374|4382.7|4373.7|4383|4374|4382.7|4373.7|0
1651709480000|2022-05-05 00:11:20|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651709500000|2022-05-05 00:11:40|4382.5|4373.5|4382.4|4373.4|4382.5|4373.5|4382.4|4373.4|0
1651709530000|2022-05-05 00:12:10|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651709540000|2022-05-05 00:12:20|4382.8|4373.8|4382.9|4373.9|4382.9|4373.9|4382.8|4373.8|0
1651709550000|2022-05-05 00:12:30|4383|4374|4383|4374|4383|4374|4383|4374|0
1651709560000|2022-05-05 00:12:40|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651709570000|2022-05-05 00:12:50|4383|4374|4382.7|4373.7|4383|4374|4382.7|4373.7|0
1651709580000|2022-05-05 00:13:00|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|4382.4|4373.4|0
1651709610000|2022-05-05 00:13:30|4382.1|4373.1|4381.8|4372.8|4382.1|4373.1|4381.8|4372.8|0
1651709620000|2022-05-05 00:13:40|4381.2|4372.2|4381.1|4372.1|4381.2|4372.2|4381.1|4372.1|0
1651709630000|2022-05-05 00:13:50|4381|4372|4380.8|4371.8|4381|4372|4380.7|4371.7|0
1651709640000|2022-05-05 00:14:00|4381|4372|4381.1|4372.1|4381.1|4372.1|4381|4372|0
1651709650000|2022-05-05 00:14:10|4381|4372|4381.1|4372.1|4381.1|4372.1|4380.8|4371.8|0
1651709660000|2022-05-05 00:14:20|4381.4|4372.4|4381.5|4372.5|4381.6|4372.6|4381.4|4372.4|0
1651709680000|2022-05-05 00:14:40|4381.2|4372.2|4381.5|4372.5|4381.5|4372.5|4381.1|4372.1|0
1651709690000|2022-05-05 00:14:50|4381.6|4372.6|4381.8|4372.8|4381.9|4372.9|4381.6|4372.6|0
1651709700000|2022-05-05 00:15:00|4381.6|4372.6|4381.3|4372.3|4381.6|4372.6|4381.3|4372.3|0
1651709710000|2022-05-05 00:15:10|4381.4|4372.4|4382.1|4373.1|4382.2|4373.2|4381.2|4372.2|0
1651709720000|2022-05-05 00:15:20|4382.2|4373.2|4381.8|4372.8|4382.4|4373.4|4381.8|4372.8|0
1651709730000|2022-05-05 00:15:30|4377.3|4368.3|4377.1|4368.1|4377.4|4368.4|4377.1|4368.1|0
1651709750000|2022-05-05 00:15:50|4376.9|4367.9|4376.8|4367.8|4376.9|4367.9|4376.5|4367.5|0
1651709760000|2022-05-05 00:16:00|4377.1|4368.1|4377.3|4368.3|4377.3|4368.3|4376.8|4367.8|0
1651709770000|2022-05-05 00:16:10|4377.2|4368.2|4377|4368|4377.2|4368.2|4377|4368|0
1651709780000|2022-05-05 00:16:20|4377.2|4368.2|4377.2|4368.2|4377.5|4368.5|4377.2|4368.2|0
1651709790000|2022-05-05 00:16:30|4377.4|4368.4|4377.2|4368.2|4377.4|4368.4|4377.2|4368.2|0
1651709800000|2022-05-05 00:16:40|4377.1|4368.1|4376.5|4367.5|4377.2|4368.2|4376.5|4367.5|0
1651709810000|2022-05-05 00:16:50|4376.7|4367.7|4376.7|4367.7|4377.1|4368.1|4376.5|4367.5|0
1651709820000|2022-05-05 00:17:00|4376.8|4367.8|4376.9|4367.9|4376.9|4367.9|4376.7|4367.7|0
1651709830000|2022-05-05 00:17:10|4377.1|4368.1|4376.7|4367.7|4377.1|4368.1|4376.7|4367.7|0
1651709840000|2022-05-05 00:17:20|4376.4|4367.4|4376.7|4367.7|4376.7|4367.7|4376.2|4367.2|0
1651709850000|2022-05-05 00:17:30|4376.9|4367.9|4376.9|4367.9|4376.9|4367.9|4376.9|4367.9|0
1651709870000|2022-05-05 00:17:50|4377|4368|4377.4|4368.4|4377.4|4368.4|4377|4368|0
1651709880000|2022-05-05 00:18:00|4377.3|4368.3|4377.1|4368.1|4377.3|4368.3|4376.9|4367.9|0
1651709890000|2022-05-05 00:18:10|4377|4368|4377|4368|4377|4368|4377|4368|0
1651709910000|2022-05-05 00:18:30|4376.7|4367.7|4377.1|4368.1|4377.3|4368.3|4376.7|4367.7|0
1651709920000|2022-05-05 00:18:40|4377.4|4368.4|4377.2|4368.2|4377.4|4368.4|4377.2|4368.2|0
1651709930000|2022-05-05 00:18:50|4377.3|4368.3|4377.3|4368.3|4377.3|4368.3|4377.3|4368.3|0
1651709940000|2022-05-05 00:19:00|4377.2|4368.2|4377.3|4368.3|4377.3|4368.3|4377.2|4368.2|0
1651709950000|2022-05-05 00:19:10|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|0
1651709970000|2022-05-05 00:19:30|4377.8|4368.8|4378|4369|4378|4369|4377.8|4368.8|0
1651709980000|2022-05-05 00:19:40|4378.2|4369.2|4378.5|4369.5|4378.5|4369.5|4378.2|4369.2|0
1651709990000|2022-05-05 00:19:50|4378.4|4369.4|4378.5|4369.5|4378.5|4369.5|4378.4|4369.4|0
1651710000000|2022-05-05 00:20:00|4378.2|4369.2|4378.1|4369.1|4378.4|4369.4|4377.8|4368.8|0
1651710010000|2022-05-05 00:20:10|4377.9|4368.9|4377.8|4368.8|4377.9|4368.9|4377.8|4368.8|0
1651710020000|2022-05-05 00:20:20|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|0
1651710030000|2022-05-05 00:20:30|4377.5|4368.5|4377.8|4368.8|4377.8|4368.8|4377.5|4368.5|0
1651710040000|2022-05-05 00:20:40|4377.9|4368.9|4377.9|4368.9|4377.9|4368.9|4377.9|4368.9|0
1651710060000|2022-05-05 00:21:00|4378.2|4369.2|4378.2|4369.2|4378.4|4369.4|4378.1|4369.1|0
1651710070000|2022-05-05 00:21:10|4378.4|4369.4|4378.7|4369.7|4378.7|4369.7|4378.4|4369.4|0
1651710080000|2022-05-05 00:21:20|4378.9|4369.9|4379.3|4370.3|4379.3|4370.3|4378.9|4369.9|0
1651710090000|2022-05-05 00:21:30|4379.2|4370.2|4379.9|4370.9|4379.9|4370.9|4379.2|4370.2|0
1651710100000|2022-05-05 00:21:40|4380.2|4371.2|4380.8|4371.8|4380.8|4371.8|4380.2|4371.2|0
1651710110000|2022-05-05 00:21:50|4380.9|4371.9|4380.6|4371.6|4380.9|4371.9|4380.5|4371.5|0
1651710120000|2022-05-05 00:22:00|4380.5|4371.5|4380.6|4371.6|4380.6|4371.6|4380.2|4371.2|0
1651710130000|2022-05-05 00:22:10|4380.5|4371.5|4380.2|4371.2|4380.6|4371.6|4379.8|4370.8|0
1651710140000|2022-05-05 00:22:20|4379.9|4370.9|4380.2|4371.2|4380.2|4371.2|4379.9|4370.9|0
1651710150000|2022-05-05 00:22:30|4379.9|4370.9|4380.4|4371.4|4380.4|4371.4|4379.8|4370.8|0
1651710160000|2022-05-05 00:22:40|4380.5|4371.5|4380.8|4371.8|4380.8|4371.8|4380.5|4371.5|0
1651710170000|2022-05-05 00:22:50|4381.1|4372.1|4381.4|4372.4|4381.4|4372.4|4381.1|4372.1|0
1651710180000|2022-05-05 00:23:00|4381.5|4372.5|4383.2|4374.2|4383.8|4374.8|4381.4|4372.4|0
1651710190000|2022-05-05 00:23:10|4382.9|4373.9|4383.8|4374.8|4383.8|4374.8|4382.9|4373.9|0
1651710200000|2022-05-05 00:23:20|4383.7|4374.7|4384.4|4375.4|4384.7|4375.7|4383.7|4374.7|0
1651710210000|2022-05-05 00:23:30|4384.2|4375.2|4384.4|4375.4|4384.6|4375.6|4384.1|4375.1|0
1651710220000|2022-05-05 00:23:40|4384.6|4375.6|4384.6|4375.6|4384.6|4375.6|4384.3|4375.3|0
1651710230000|2022-05-05 00:23:50|4384.7|4375.7|4385.3|4376.3|4385.3|4376.3|4384.6|4375.6|0
1651710240000|2022-05-05 00:24:00|4385.1|4376.1|4385|4376|4385.1|4376.1|4384.8|4375.8|0
1651710250000|2022-05-05 00:24:10|4384.8|4375.8|4384.4|4375.4|4384.8|4375.8|4384.4|4375.4|0
1651710260000|2022-05-05 00:24:20|4384.5|4375.5|4384|4375|4384.6|4375.6|4384|4375|0
1651710270000|2022-05-05 00:24:30|4383.7|4374.7|4384|4375|4384|4375|4383.7|4374.7|0
1651710280000|2022-05-05 00:24:40|4383.7|4374.7|4383.7|4374.7|4384|4375|4383.7|4374.7|0
1651710290000|2022-05-05 00:24:50|4383.2|4374.2|4382.9|4373.9|4383.2|4374.2|4382.9|4373.9|0
1651710300000|2022-05-05 00:25:00|4383.2|4374.2|4383.3|4374.3|4383.3|4374.3|4383.2|4374.2|0
1651710310000|2022-05-05 00:25:10|4383.5|4374.5|4383.5|4374.5|4383.5|4374.5|4383.5|4374.5|0
1651710320000|2022-05-05 00:25:20|4383.6|4374.6|4383.3|4374.3|4383.6|4374.6|4383.3|4374.3|0
1651710330000|2022-05-05 00:25:30|4383.5|4374.5|4383.6|4374.6|4383.9|4374.9|4383.5|4374.5|0
1651710350000|2022-05-05 00:25:50|4383.3|4374.3|4383.5|4374.5|4383.5|4374.5|4383.3|4374.3|0
1651710360000|2022-05-05 00:26:00|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651710370000|2022-05-05 00:26:10|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|0
1651710390000|2022-05-05 00:26:30|4382.8|4373.8|4382.8|4373.8|4382.8|4373.8|4382.4|4373.4|0
1651710400000|2022-05-05 00:26:40|4382.6|4373.6|4382.8|4373.8|4382.8|4373.8|4382.5|4373.5|0
1651710410000|2022-05-05 00:26:50|4382.6|4373.6|4382.5|4373.5|4382.8|4373.8|4382.5|4373.5|0
1651710420000|2022-05-05 00:27:00|4382.4|4373.4|4382.4|4373.4|4382.6|4373.6|4382.4|4373.4|0
1651710430000|2022-05-05 00:27:10|4382.7|4373.7|4382.9|4373.9|4383.1|4374.1|4382.4|4373.4|0
1651710440000|2022-05-05 00:27:20|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|0
1651710450000|2022-05-05 00:27:30|4383|4374|4382.6|4373.6|4383|4374|4382.6|4373.6|0
1651710460000|2022-05-05 00:27:40|4382.5|4373.5|4382.1|4373.1|4382.5|4373.5|4382.1|4373.1|0
1651710470000|2022-05-05 00:27:50|4382.2|4373.2|4381.9|4372.9|4382.2|4373.2|4381.9|4372.9|0
1651710480000|2022-05-05 00:28:00|4382.1|4373.1|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651710490000|2022-05-05 00:28:10|4382.2|4373.2|4382.2|4373.2|4382.2|4373.2|4382.1|4373.1|0
1651710500000|2022-05-05 00:28:20|4382.4|4373.4|4382.1|4373.1|4382.4|4373.4|4382.1|4373.1|0
1651710510000|2022-05-05 00:28:30|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|0
1651710520000|2022-05-05 00:28:40|4381.7|4372.7|4381.5|4372.5|4381.7|4372.7|4381.5|4372.5|0
1651710530000|2022-05-05 00:28:50|4381.8|4372.8|4381.8|4372.8|4381.8|4372.8|4381.6|4372.6|0
1651710540000|2022-05-05 00:29:00|4381.5|4372.5|4381.5|4372.5|4381.5|4372.5|4380.8|4371.8|0
1651710560000|2022-05-05 00:29:20|4381.2|4372.2|4381.4|4372.4|4381.4|4372.4|4381.2|4372.2|0
1651710570000|2022-05-05 00:29:30|4381.5|4372.5|4381.2|4372.2|4381.5|4372.5|4381.2|4372.2|0
1651710580000|2022-05-05 00:29:40|4381|4372|4381|4372|4381.2|4372.2|4381|4372|0
1651710590000|2022-05-05 00:29:50|4381.1|4372.1|4381|4372|4381.1|4372.1|4381|4372|0
1651710600000|2022-05-05 00:30:00|4381.1|4372.1|4381.2|4372.2|4381.5|4372.5|4381.1|4372.1|0
1651710610000|2022-05-05 00:30:10|4381.1|4372.1|4382.7|4373.7|4382.7|4373.7|4381|4372|0
1651710620000|2022-05-05 00:30:20|4382.5|4373.5|4382.8|4373.8|4383.1|4374.1|4382.2|4373.2|0
1651710630000|2022-05-05 00:30:30|4382.7|4373.7|4383|4374|4383|4374|4382.7|4373.7|0
1651710640000|2022-05-05 00:30:40|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4382.7|4373.7|0
1651710650000|2022-05-05 00:30:50|4382.9|4373.9|4382.9|4373.9|4382.9|4373.9|4382.9|4373.9|0
1651710660000|2022-05-05 00:31:00|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|0
1651710670000|2022-05-05 00:31:10|4382.8|4373.8|4382.7|4373.7|4382.8|4373.8|4382.7|4373.7|0
1651710700000|2022-05-05 00:31:40|4382.4|4373.4|4382.7|4373.7|4382.9|4373.9|4382.4|4373.4|0
1651710720000|2022-05-05 00:32:00|4382.9|4373.9|4382.9|4373.9|4382.9|4373.9|4382.9|4373.9|0
1651710730000|2022-05-05 00:32:10|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|4382.7|4373.7|0
1651710740000|2022-05-05 00:32:20|4382.6|4373.6|4382.9|4373.9|4382.9|4373.9|4382.6|4373.6|0
1651710750000|2022-05-05 00:32:30|4383.5|4374.5|4383.3|4374.3|4383.6|4374.6|4383.3|4374.3|0
1651710760000|2022-05-05 00:32:40|4383.2|4374.2|4383.7|4374.7|4383.7|4374.7|4383.2|4374.2|0
1651710770000|2022-05-05 00:32:50|4383.8|4374.8|4383.7|4374.7|4383.9|4374.9|4383.7|4374.7|0
1651710790000|2022-05-05 00:33:10|4383.8|4374.8|4383.8|4374.8|4383.8|4374.8|4383.8|4374.8|0
1651710800000|2022-05-05 00:33:20|4383.9|4374.9|4383.9|4374.9|4384.2|4375.2|4383.9|4374.9|0
1651710810000|2022-05-05 00:33:30|4383.8|4374.8|4383.9|4374.9|4383.9|4374.9|4383.8|4374.8|0
1651710820000|2022-05-05 00:33:40|4384.1|4375.1|4384.6|4375.6|4384.6|4375.6|4384.1|4375.1|0
1651710830000|2022-05-05 00:33:50|4384.8|4375.8|4385.2|4376.2|4385.2|4376.2|4384.8|4375.8|0
1651710840000|2022-05-05 00:34:00|4385.4|4376.4|4385.6|4376.6|4386.2|4377.2|4385.4|4376.4|0
1651710850000|2022-05-05 00:34:10|4385.9|4376.9|4385.9|4376.9|4386.2|4377.2|4385.9|4376.9|0
1651710870000|2022-05-05 00:34:30|4386.2|4377.2|4386.5|4377.5|4386.6|4377.6|4386.2|4377.2|0
1651710880000|2022-05-05 00:34:40|4386.9|4377.9|4385.9|4376.9|4386.9|4377.9|4385.9|4376.9|0
1651710890000|2022-05-05 00:34:50|4386.2|4377.2|4385.9|4376.9|4386.3|4377.3|4385.9|4376.9|0
1651710900000|2022-05-05 00:35:00|4386|4377|4385.6|4376.6|4386.3|4377.3|4385.6|4376.6|0
1651710910000|2022-05-05 00:35:10|4385.7|4376.7|4386.1|4377.1|4386.1|4377.1|4385.7|4376.7|0
1651710920000|2022-05-05 00:35:20|4386.2|4377.2|4386.1|4377.1|4386.3|4377.3|4386.1|4377.1|0
1651710930000|2022-05-05 00:35:30|4386|4377|4386|4377|4386|4377|4386|4377|0
1651710940000|2022-05-05 00:35:40|4385.9|4376.9|4386.2|4377.2|4386.2|4377.2|4385.6|4376.6|0
1651710950000|2022-05-05 00:35:50|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|0
1651710960000|2022-05-05 00:36:00|4386.2|4377.2|4386.3|4377.3|4386.3|4377.3|4386.2|4377.2|0
1651710970000|2022-05-05 00:36:10|4386.6|4377.6|4386.6|4377.6|4386.6|4377.6|4386.6|4377.6|0
1651711010000|2022-05-05 00:36:50|4386.8|4377.8|4386.6|4377.6|4386.8|4377.8|4386.6|4377.6|0
1651711020000|2022-05-05 00:37:00|4386.8|4377.8|4386.7|4377.7|4386.8|4377.8|4386.7|4377.7|0
1651711030000|2022-05-05 00:37:10|4386.8|4377.8|4387.1|4378.1|4387.1|4378.1|4386.8|4377.8|0
1651711040000|2022-05-05 00:37:20|4387|4378|4386.7|4377.7|4387|4378|4386.7|4377.7|0
1651711050000|2022-05-05 00:37:30|4386.6|4377.6|4386.7|4377.7|4387.1|4378.1|4386.6|4377.6|0
1651711060000|2022-05-05 00:37:40|4386.8|4377.8|4386.7|4377.7|4386.8|4377.8|4386.7|4377.7|0
1651711070000|2022-05-05 00:37:50|4386.6|4377.6|4386.6|4377.6|4386.6|4377.6|4386.5|4377.5|0
1651711080000|2022-05-05 00:38:00|4386.7|4377.7|4386|4377|4386.7|4377.7|4386|4377|0
1651711090000|2022-05-05 00:38:10|4385.8|4376.8|4386|4377|4386|4377|4385.8|4376.8|0
1651711100000|2022-05-05 00:38:20|4385.7|4376.7|4385|4376|4385.7|4376.7|4384.7|4375.7|0
1651711110000|2022-05-05 00:38:30|4385.1|4376.1|4385.4|4376.4|4385.4|4376.4|4385.1|4376.1|0
1651711120000|2022-05-05 00:38:40|4385.6|4376.6|4385.7|4376.7|4385.7|4376.7|4385.6|4376.6|0
1651711130000|2022-05-05 00:38:50|4386|4377|4386.1|4377.1|4386.1|4377.1|4386|4377|0
1651711140000|2022-05-05 00:39:00|4385.7|4376.7|4385.3|4376.3|4385.7|4376.7|4385.3|4376.3|0
1651711150000|2022-05-05 00:39:10|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|0
1651711160000|2022-05-05 00:39:20|4387|4378|4387.3|4378.3|4387.3|4378.3|4387|4378|0
1651711180000|2022-05-05 00:39:40|4387|4378|4387.3|4378.3|4387.3|4378.3|4387|4378|0
1651711200000|2022-05-05 00:40:00|4387.1|4378.1|4387.3|4378.3|4387.3|4378.3|4387.1|4378.1|0
1651711220000|2022-05-05 00:40:20|4387|4378|4387|4378|4387|4378|4387|4378|0
1651711230000|2022-05-05 00:40:30|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|0
1651711240000|2022-05-05 00:40:40|4387.1|4378.1|4387.1|4378.1|4387.3|4378.3|4387|4378|0
1651711250000|2022-05-05 00:40:50|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|0
1651711260000|2022-05-05 00:41:00|4387.1|4378.1|4387.1|4378.1|4387.1|4378.1|4387.1|4378.1|0
1651711280000|2022-05-05 00:41:20|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|0
1651711290000|2022-05-05 00:41:30|4387|4378|4386.7|4377.7|4387|4378|4386.7|4377.7|0
1651711300000|2022-05-05 00:41:40|4386.5|4377.5|4386.5|4377.5|4386.5|4377.5|4386.5|4377.5|0
1651711310000|2022-05-05 00:41:50|4386.4|4377.4|4386.4|4377.4|4386.5|4377.5|4386.4|4377.4|0
1651711320000|2022-05-05 00:42:00|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386|4377|0
1651711330000|2022-05-05 00:42:10|4386.5|4377.5|4386.5|4377.5|4386.5|4377.5|4386.5|4377.5|0
1651711350000|2022-05-05 00:42:30|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|0
1651711360000|2022-05-05 00:42:40|4386|4377|4386|4377|4386.1|4377.1|4386|4377|0
1651711370000|2022-05-05 00:42:50|4386.1|4377.1|4386|4377|4386.1|4377.1|4386|4377|0
1651711380000|2022-05-05 00:43:00|4385.8|4376.8|4386|4377|4386|4377|4385.8|4376.8|0
1651711390000|2022-05-05 00:43:10|4386.3|4377.3|4386.3|4377.3|4386.4|4377.4|4386.3|4377.3|0
1651711400000|2022-05-05 00:43:20|4386.1|4377.1|4386|4377|4386.1|4377.1|4386|4377|0
1651711430000|2022-05-05 00:43:50|4385.7|4376.7|4385.8|4376.8|4385.8|4376.8|4385.6|4376.6|0
1651711440000|2022-05-05 00:44:00|4385.6|4376.6|4385.4|4376.4|4385.6|4376.6|4385.4|4376.4|0
1651711450000|2022-05-05 00:44:10|4385.6|4376.6|4385.6|4376.6|4385.6|4376.6|4385.4|4376.4|0
1651711460000|2022-05-05 00:44:20|4385.3|4376.3|4385.1|4376.1|4385.3|4376.3|4385.1|4376.1|0
1651711470000|2022-05-05 00:44:30|4385.4|4376.4|4385.1|4376.1|4385.4|4376.4|4385.1|4376.1|0
1651711480000|2022-05-05 00:44:40|4385.3|4376.3|4385.3|4376.3|4385.3|4376.3|4385.3|4376.3|0
1651711490000|2022-05-05 00:44:50|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|0
1651711520000|2022-05-05 00:45:20|4385.5|4376.5|4385.8|4376.8|4385.8|4376.8|4385.3|4376.3|0
1651711530000|2022-05-05 00:45:30|4385.6|4376.6|4385.8|4376.8|4385.8|4376.8|4385.4|4376.4|0
1651711540000|2022-05-05 00:45:40|4385.6|4376.6|4385.6|4376.6|4385.6|4376.6|4385.6|4376.6|0
1651711550000|2022-05-05 00:45:50|4385.8|4376.8|4385.8|4376.8|4385.8|4376.8|4385.8|4376.8|0
1651711560000|2022-05-05 00:46:00|4385.7|4376.7|4386.1|4377.1|4386.1|4377.1|4385.7|4376.7|0
1651711570000|2022-05-05 00:46:10|4386.3|4377.3|4386.4|4377.4|4386.4|4377.4|4386.3|4377.3|0
1651711580000|2022-05-05 00:46:20|4386.3|4377.3|4386.4|4377.4|4386.4|4377.4|4386.1|4377.1|0
1651711590000|2022-05-05 00:46:30|4386.7|4377.7|4386.8|4377.8|4387.1|4378.1|4386.7|4377.7|0
1651711600000|2022-05-05 00:46:40|4386.7|4377.7|4387|4378|4387.1|4378.1|4386.7|4377.7|0
1651711610000|2022-05-05 00:46:50|4386.9|4377.9|4387.1|4378.1|4387.1|4378.1|4386.9|4377.9|0
1651711630000|2022-05-05 00:47:10|4387.4|4378.4|4387.4|4378.4|4387.5|4378.5|4387.4|4378.4|0
1651711640000|2022-05-05 00:47:20|4387.5|4378.5|4388.1|4379.1|4388.1|4379.1|4387.5|4378.5|0
1651711650000|2022-05-05 00:47:30|4388.4|4379.4|4388.4|4379.4|4388.7|4379.7|4388.4|4379.4|0
1651711660000|2022-05-05 00:47:40|4388.1|4379.1|4387.5|4378.5|4388.1|4379.1|4387.5|4378.5|0
1651711670000|2022-05-05 00:47:50|4387.8|4378.8|4387.4|4378.4|4387.8|4378.8|4387.4|4378.4|0
1651711680000|2022-05-05 00:48:00|4387.7|4378.7|4387.4|4378.4|4387.7|4378.7|4387.4|4378.4|0
1651711690000|2022-05-05 00:48:10|4387.7|4378.7|4387.5|4378.5|4387.8|4378.8|4387.5|4378.5|0
1651711700000|2022-05-05 00:48:20|4387.4|4378.4|4387.1|4378.1|4387.4|4378.4|4387.1|4378.1|0
1651711710000|2022-05-05 00:48:30|4387.4|4378.4|4387.7|4378.7|4387.7|4378.7|4387.4|4378.4|0
1651711720000|2022-05-05 00:48:40|4387.8|4378.8|4387.8|4378.8|4388|4379|4387.8|4378.8|0
1651711730000|2022-05-05 00:48:50|4388.1|4379.1|4387.8|4378.8|4388.1|4379.1|4387.8|4378.8|0
1651711740000|2022-05-05 00:49:00|4387.7|4378.7|4387.4|4378.4|4387.7|4378.7|4387.4|4378.4|0
1651711750000|2022-05-05 00:49:10|4387.6|4378.6|4387.8|4378.8|4387.8|4378.8|4387.6|4378.6|0
1651711760000|2022-05-05 00:49:20|4388.1|4379.1|4388.3|4379.3|4388.3|4379.3|4388.1|4379.1|0
1651711780000|2022-05-05 00:49:40|4387.7|4378.7|4387.8|4378.8|4388|4379|4387.6|4378.6|0
1651711790000|2022-05-05 00:49:50|4387.6|4378.6|4387.8|4378.8|4387.8|4378.8|4387.6|4378.6|0
1651711850000|2022-05-05 00:50:50|4387.6|4378.6|4387.6|4378.6|4387.6|4378.6|4387.6|4378.6|0
1651711870000|2022-05-05 00:51:10|4387.4|4378.4|4387.6|4378.6|4387.6|4378.6|4387.4|4378.4|0
1651711880000|2022-05-05 00:51:20|4387.7|4378.7|4387.7|4378.7|4387.8|4378.8|4387.6|4378.6|0
1651711890000|2022-05-05 00:51:30|4387.6|4378.6|4387.4|4378.4|4387.6|4378.6|4387.3|4378.3|0
1651711920000|2022-05-05 00:52:00|4387.1|4378.1|4387.1|4378.1|4387.1|4378.1|4387.1|4378.1|0
1651711930000|2022-05-05 00:52:10|4387.4|4378.4|4387.4|4378.4|4387.4|4378.4|4387.4|4378.4|0
1651711940000|2022-05-05 00:52:20|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|4387.3|4378.3|0
1651711950000|2022-05-05 00:52:30|4387.1|4378.1|4387.3|4378.3|4387.3|4378.3|4387.1|4378.1|0
1651711960000|2022-05-05 00:52:40|4387.4|4378.4|4387.4|4378.4|4387.4|4378.4|4387.1|4378.1|0
1651711980000|2022-05-05 00:53:00|4387.3|4378.3|4386.9|4377.9|4387.3|4378.3|4386.9|4377.9|0
1651711990000|2022-05-05 00:53:10|4387|4378|4386.9|4377.9|4387|4378|4386.9|4377.9|0
1651712010000|2022-05-05 00:53:30|4386.6|4377.6|4386.9|4377.9|4386.9|4377.9|4386.6|4377.6|0
1651712020000|2022-05-05 00:53:40|4386.6|4377.6|4386.1|4377.1|4386.6|4377.6|4386.1|4377.1|0
1651712030000|2022-05-05 00:53:50|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|0
1651712040000|2022-05-05 00:54:00|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|0
1651712050000|2022-05-05 00:54:10|4386.3|4377.3|4386.3|4377.3|4386.4|4377.4|4386.1|4377.1|0
1651712060000|2022-05-05 00:54:20|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|0
1651712070000|2022-05-05 00:54:30|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|4386.3|4377.3|0
1651712080000|2022-05-05 00:54:40|4386.4|4377.4|4386.8|4377.8|4386.9|4377.9|4386.1|4377.1|0
1651712090000|2022-05-05 00:54:50|4386.9|4377.9|4386.9|4377.9|4387.1|4378.1|4386.9|4377.9|0
1651712100000|2022-05-05 00:55:00|4387.1|4378.1|4386.6|4377.6|4387.1|4378.1|4386.6|4377.6|0
1651712110000|2022-05-05 00:55:10|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|0
1651712120000|2022-05-05 00:55:20|4386.2|4377.2|4386.1|4377.1|4386.4|4377.4|4386.1|4377.1|0
1651712140000|2022-05-05 00:55:40|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|0
1651712180000|2022-05-05 00:56:20|4386.5|4377.5|4386.6|4377.6|4386.6|4377.6|4386.5|4377.5|0
1651712190000|2022-05-05 00:56:30|4386.8|4377.8|4386.9|4377.9|4386.9|4377.9|4386.8|4377.8|0
1651712210000|2022-05-05 00:56:50|4386.8|4377.8|4386.6|4377.6|4386.8|4377.8|4386.6|4377.6|0
1651712220000|2022-05-05 00:57:00|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|4386.4|4377.4|0
1651712230000|2022-05-05 00:57:10|4386.5|4377.5|4386.6|4377.6|4386.6|4377.6|4386.5|4377.5|0
1651712240000|2022-05-05 00:57:20|4386.9|4377.9|4386.9|4377.9|4386.9|4377.9|4386.9|4377.9|0
1651712250000|2022-05-05 00:57:30|4386.8|4377.8|4386.9|4377.9|4386.9|4377.9|4386.8|4377.8|0
1651712260000|2022-05-05 00:57:40|4386.8|4377.8|4387.2|4378.2|4387.2|4378.2|4386.8|4377.8|0
1651712280000|2022-05-05 00:58:00|4387.4|4378.4|4387.4|4378.4|4387.6|4378.6|4387.4|4378.4|0
1651712290000|2022-05-05 00:58:10|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|4387.5|4378.5|0
1651712300000|2022-05-05 00:58:20|4387.4|4378.4|4387.5|4378.5|4387.6|4378.6|4387.4|4378.4|0
1651712310000|2022-05-05 00:58:30|4387.6|4378.6|4388|4379|4388.2|4379.2|4387.6|4378.6|0
1651712320000|2022-05-05 00:58:40|4387.9|4378.9|4387.9|4378.9|4387.9|4378.9|4387.9|4378.9|0
1651712330000|2022-05-05 00:58:50|4388.2|4379.2|4388.5|4379.5|4388.5|4379.5|4388.2|4379.2|0
1651712370000|2022-05-05 00:59:30|4388.2|4379.2|4388.2|4379.2|4388.2|4379.2|4388.2|4379.2|0
1651712380000|2022-05-05 00:59:40|4388.5|4379.5|4388.5|4379.5|4388.5|4379.5|4388.5|4379.5|0
1651712390000|2022-05-05 00:59:50|4388.3|4379.3|4388|4379|4388.3|4379.3|4388|4379|0
1651712400000|2022-05-05 01:00:00|4388.2|4379.2|4388.2|4379.2|4388.5|4379.5|4387.9|4378.9|0
1651712410000|2022-05-05 01:00:10|4387.9|4378.9|4388.2|4379.2|4388.2|4379.2|4387.9|4378.9|0
1651712420000|2022-05-05 01:00:20|4388|4379|4387.9|4378.9|4388.2|4379.2|4387.8|4378.8|0
1651712430000|2022-05-05 01:00:30|4387.8|4378.8|4387.9|4378.9|4387.9|4378.9|4387.6|4378.6|0
1651712450000|2022-05-05 01:00:50|4387.8|4378.8|4388.2|4379.2|4388.2|4379.2|4387.8|4378.8|0
1651712480000|2022-05-05 01:01:20|4387.9|4378.9|4387.9|4378.9|4387.9|4378.9|4387.9|4378.9|0
1651712490000|2022-05-05 01:01:30|4388.2|4379.2|4388.2|4379.2|4388.2|4379.2|4388.2|4379.2|0
1651712500000|2022-05-05 01:01:40|4388.3|4379.3|4388.5|4379.5|4388.5|4379.5|4388.3|4379.3|0
1651712520000|2022-05-05 01:02:00|4384|4375|4384.7|4375.7|4384.7|4375.7|4384|4375|0
1651712550000|2022-05-05 01:02:30|4384.4|4375.4|4383.7|4374.7|4384.4|4375.4|4383.7|4374.7|0
1651712560000|2022-05-05 01:02:40|4383.6|4374.6|4383.3|4374.3|4383.7|4374.7|4383.3|4374.3|0
1651712570000|2022-05-05 01:02:50|4383.2|4374.2|4383.1|4374.1|4383.3|4374.3|4383.1|4374.1|0
1651712580000|2022-05-05 01:03:00|4383.3|4374.3|4383.3|4374.3|4383.5|4374.5|4383.3|4374.3|0
1651712620000|2022-05-05 01:03:40|4383.2|4374.2|4383.3|4374.3|4383.3|4374.3|4383.2|4374.2|0
1651712630000|2022-05-05 01:03:50|4383.2|4374.2|4383.2|4374.2|4383.3|4374.3|4383.1|4374.1|0
1651712640000|2022-05-05 01:04:00|4383.3|4374.3|4383.5|4374.5|4383.6|4374.6|4383.3|4374.3|0
1651712650000|2022-05-05 01:04:10|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651712710000|2022-05-05 01:05:10|4383.6|4374.6|4383.8|4374.8|4383.8|4374.8|4383.6|4374.6|0
1651712720000|2022-05-05 01:05:20|4383.6|4374.6|4384|4375|4384|4375|4383.6|4374.6|0
1651712730000|2022-05-05 01:05:30|4384.1|4375.1|4384.3|4375.3|4384.3|4375.3|4384.1|4375.1|0
1651712740000|2022-05-05 01:05:40|4384|4375|4384|4375|4384.1|4375.1|4384|4375|0
1651712750000|2022-05-05 01:05:50|4383.8|4374.8|4383.8|4374.8|4383.8|4374.8|4383.8|4374.8|0
1651712760000|2022-05-05 01:06:00|4383.7|4374.7|4383.7|4374.7|4383.7|4374.7|4383.5|4374.5|0
1651712800000|2022-05-05 01:06:40|4383.6|4374.6|4383.6|4374.6|4383.6|4374.6|4383.4|4374.4|0
1651712810000|2022-05-05 01:06:50|4383.4|4374.4|4383.7|4374.7|4383.7|4374.7|4383.4|4374.4|0
1651712840000|2022-05-05 01:07:20|4384|4375|4384.3|4375.3|4384.3|4375.3|4384|4375|0
1651712850000|2022-05-05 01:07:30|4384|4375|4383.7|4374.7|4384|4375|4383.7|4374.7|0
1651712870000|2022-05-05 01:07:50|4384|4375|4384.3|4375.3|4384.3|4375.3|4384|4375|0
1651712900000|2022-05-05 01:08:20|4384.5|4375.5|4384.8|4375.8|4385|4376|4384.5|4375.5|0
1651712910000|2022-05-05 01:08:30|4384.7|4375.7|4384.7|4375.7|4385|4376|4384.7|4375.7|0
1651712920000|2022-05-05 01:08:40|4384.5|4375.5|4384.3|4375.3|4384.5|4375.5|4384.1|4375.1|0
1651712930000|2022-05-05 01:08:50|4384.1|4375.1|4384.3|4375.3|4384.3|4375.3|4384.1|4375.1|0
1651712950000|2022-05-05 01:09:10|4384.1|4375.1|4384|4375|4384.1|4375.1|4384|4375|0
1651712980000|2022-05-05 01:09:40|4383.7|4374.7|4383.5|4374.5|4383.7|4374.7|4383.4|4374.4|0
1651712990000|2022-05-05 01:09:50|4383.4|4374.4|4383.3|4374.3|4383.4|4374.4|4383.3|4374.3|0
1651713000000|2022-05-05 01:10:00|4383.1|4374.1|4383.3|4374.3|4383.3|4374.3|4383|4374|0
1651713010000|2022-05-05 01:10:10|4383.4|4374.4|4383.5|4374.5|4383.5|4374.5|4383.4|4374.4|0
1651713020000|2022-05-05 01:10:20|4383.4|4374.4|4383.3|4374.3|4383.5|4374.5|4383.3|4374.3|0
1651713030000|2022-05-05 01:10:30|4383.4|4374.4|4383.4|4374.4|4383.5|4374.5|4383.4|4374.4|0
1651713040000|2022-05-05 01:10:40|4383.5|4374.5|4383.4|4374.4|4383.5|4374.5|4383.4|4374.4|0
1651713050000|2022-05-05 01:10:50|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651713060000|2022-05-05 01:11:00|4383.5|4374.5|4383.5|4374.5|4383.5|4374.5|4383.5|4374.5|0
1651713070000|2022-05-05 01:11:10|4383.7|4374.7|4384|4375|4384|4375|4383.7|4374.7|0
1651713080000|2022-05-05 01:11:20|4383.7|4374.7|4383.5|4374.5|4383.7|4374.7|4383.5|4374.5|0
1651713100000|2022-05-05 01:11:40|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651713110000|2022-05-05 01:11:50|4383.1|4374.1|4383.3|4374.3|4383.3|4374.3|4383.1|4374.1|0
1651713140000|2022-05-05 01:12:20|4383|4374|4383|4374|4383|4374|4383|4374|0
1651713170000|2022-05-05 01:12:50|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|4383.3|4374.3|0
1651713180000|2022-05-05 01:13:00|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4383|4374|0
1651713190000|2022-05-05 01:13:10|4383|4374|4383|4374|4383|4374|4383|4374|0
1651713200000|2022-05-05 01:13:20|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|4383.1|4374.1|0
1651713220000|2022-05-05 01:13:40|4383|4374|4383|4374|4383|4374|4383|4374|0
1651713300000|2022-05-05 01:15:00|4383.3|4374.3|4365.8|4361.8|4383.3|4374.3|4365.8|4361.8|34
1651713310000|2022-05-05 01:15:10|4366.3|4362.3|4356.8|4352.8|4366.3|4362.3|4349.3|4345.3|26
1651713320000|2022-05-05 01:15:20|4359.3|4355.3|4371.3|4367.3|4371.3|4367.3|4359.3|4355.3|20
1651713330000|2022-05-05 01:15:30|4369.3|4365.3|4370.8|4366.8|4372.8|4368.8|4366.3|4362.3|23
1651713340000|2022-05-05 01:15:40|4368.3|4364.3|4366.8|4362.8|4369.3|4365.3|4366.8|4362.8|9
1651713350000|2022-05-05 01:15:50|4367.8|4363.8|4369.3|4365.3|4369.3|4365.3|4366.8|4362.8|14
1651713360000|2022-05-05 01:16:00|4368.3|4364.3|4371.3|4367.3|4373.3|4369.3|4368.3|4364.3|5
1651713370000|2022-05-05 01:16:10|4371.8|4367.8|4372.8|4368.8|4372.8|4368.8|4371.8|4367.8|2
1651713380000|2022-05-05 01:16:20|4372.3|4368.3|4372.3|4368.3|4372.8|4368.8|4372.3|4368.3|0
1651713390000|2022-05-05 01:16:30|4372.8|4368.8|4369.3|4365.3|4372.8|4368.8|4369.3|4365.3|10
1651713400000|2022-05-05 01:16:40|4368.8|4364.8|4367.3|4363.3|4368.8|4364.8|4367.3|4363.3|2
1651713410000|2022-05-05 01:16:50|4366.8|4362.8|4364.3|4360.3|4366.8|4362.8|4364.3|4360.3|3
1651713420000|2022-05-05 01:17:00|4363.8|4359.8|4364.8|4360.8|4364.8|4360.8|4363.8|4359.8|2
1651713440000|2022-05-05 01:17:20|4364.3|4360.3|4365.3|4361.3|4365.8|4361.8|4364.3|4360.3|1
1651713450000|2022-05-05 01:17:30|4365.8|4361.8|4365.8|4361.8|4365.8|4361.8|4365.8|4361.8|1
1651713460000|2022-05-05 01:17:40|4365.3|4361.3|4365.3|4361.3|4365.3|4361.3|4365.3|4361.3|3
1651713470000|2022-05-05 01:17:50|4365.8|4361.8|4365.8|4361.8|4365.8|4361.8|4365.8|4361.8|2
1651713480000|2022-05-05 01:18:00|4366.3|4362.3|4366.3|4362.3|4366.3|4362.3|4366.3|4362.3|0
1651713490000|2022-05-05 01:18:10|4365.8|4361.8|4365.8|4361.8|4366.8|4362.8|4365.8|4361.8|10
1651713500000|2022-05-05 01:18:20|4366.3|4362.3|4366.3|4362.3|4366.8|4362.8|4365.8|4361.8|4
1651713520000|2022-05-05 01:18:40|4365.3|4361.3|4366.3|4362.3|4366.3|4362.3|4365.3|4361.3|3
1651713530000|2022-05-05 01:18:50|4367.8|4363.8|4367.8|4363.8|4367.8|4363.8|4367.8|4363.8|5
1651713540000|2022-05-05 01:19:00|4368.3|4364.3|4368.8|4364.8|4368.8|4364.8|4367.8|4363.8|2
1651713550000|2022-05-05 01:19:10|4368.3|4364.3|4369.3|4365.3|4369.3|4365.3|4367.8|4363.8|2
1651713560000|2022-05-05 01:19:20|4368.8|4364.8|4367.3|4363.3|4368.8|4364.8|4366.8|4362.8|4
1651713570000|2022-05-05 01:19:30|4366.8|4362.8|4365.8|4361.8|4366.8|4362.8|4365.3|4361.3|2
1651713600000|2022-05-05 01:20:00|4366.3|4362.3|4367.3|4363.3|4367.8|4363.8|4365.8|4361.8|7
1651713610000|2022-05-05 01:20:10|4368.3|4364.3|4368.3|4364.3|4368.8|4364.8|4367.8|4363.8|11
1651713620000|2022-05-05 01:20:20|4367.8|4363.8|4367.3|4363.3|4368.3|4364.3|4367.3|4363.3|6
1651713630000|2022-05-05 01:20:30|4367.8|4363.8|4368.3|4364.3|4368.3|4364.3|4367.8|4363.8|1
1651713640000|2022-05-05 01:20:40|4367.8|4363.8|4370.8|4366.8|4370.8|4366.8|4367.8|4363.8|5
1651713650000|2022-05-05 01:20:50|4370.3|4366.3|4377.3|4373.3|4377.8|4373.8|4369.8|4365.8|44
1651713660000|2022-05-05 01:21:00|4379.3|4375.3|4381.3|4377.3|4381.8|4377.8|4378.8|4374.8|18
1651713670000|2022-05-05 01:21:10|4381.8|4377.8|4376.3|4372.3|4381.8|4377.8|4375.8|4371.8|67
1651713680000|2022-05-05 01:21:20|4378.3|4374.3|4377.3|4373.3|4380.8|4376.8|4376.8|4372.8|15
1651713690000|2022-05-05 01:21:30|4376.3|4372.3|4373.8|4369.8|4376.8|4372.8|4372.8|4368.8|8
1651713700000|2022-05-05 01:21:40|4373.3|4369.3|4371.8|4367.8|4373.8|4369.8|4371.3|4367.3|1
1651713710000|2022-05-05 01:21:50|4372.3|4368.3|4372.3|4368.3|4373.3|4369.3|4371.8|4367.8|1
1651713720000|2022-05-05 01:22:00|4372.8|4368.8|4372.3|4368.3|4373.8|4369.8|4372.3|4368.3|1
1651713730000|2022-05-05 01:22:10|4372.8|4368.8|4371.8|4367.8|4373.3|4369.3|4371.3|4367.3|2
1651713740000|2022-05-05 01:22:20|4371.3|4367.3|4370.3|4366.3|4372.3|4368.3|4369.3|4365.3|6
1651713750000|2022-05-05 01:22:30|4369.8|4365.8|4369.8|4365.8|4371.3|4367.3|4369.8|4365.8|19
1651713760000|2022-05-05 01:22:40|4369.3|4365.3|4370.3|4366.3|4370.3|4366.3|4369.3|4365.3|2
1651713770000|2022-05-05 01:22:50|4369.8|4365.8|4370.3|4366.3|4370.3|4366.3|4369.8|4365.8|3
1651713780000|2022-05-05 01:23:00|4371.3|4367.3|4371.3|4367.3|4371.3|4367.3|4371.3|4367.3|3
1651713790000|2022-05-05 01:23:10|4371.8|4367.8|4372.8|4368.8|4372.8|4368.8|4371.3|4367.3|5
1651713810000|2022-05-05 01:23:30|4373.3|4369.3|4378.3|4374.3|4378.3|4374.3|4373.3|4369.3|43
1651713820000|2022-05-05 01:23:40|4378.8|4374.8|4375.3|4371.3|4378.8|4374.8|4375.3|4371.3|14
1651713830000|2022-05-05 01:23:50|4375.8|4371.8|4373.8|4369.8|4375.8|4371.8|4373.8|4369.8|4
1651713840000|2022-05-05 01:24:00|4373.3|4369.3|4375.8|4371.8|4375.8|4371.8|4373.3|4369.3|5
1651713850000|2022-05-05 01:24:10|4376.8|4372.8|4374.8|4370.8|4378.3|4374.3|4374.8|4370.8|30
1651713860000|2022-05-05 01:24:20|4375.3|4371.3|4375.3|4371.3|4375.3|4371.3|4373.8|4369.8|2
1651713870000|2022-05-05 01:24:30|4374.8|4370.8|4374.8|4370.8|4374.8|4370.8|4374.8|4370.8|2
1651713880000|2022-05-05 01:24:40|4375.3|4371.3|4375.3|4371.3|4375.8|4371.8|4375.3|4371.3|11
1651713890000|2022-05-05 01:24:50|4375.8|4371.8|4376.8|4372.8|4376.8|4372.8|4374.8|4370.8|18
1651713900000|2022-05-05 01:25:00|4379.3|4375.3|4385.8|4381.8|4385.8|4381.8|4379.3|4375.3|67
1651713910000|2022-05-05 01:25:10|4385.3|4381.3|4381.8|4377.8|4385.3|4381.3|4380.3|4376.3|26
1651713920000|2022-05-05 01:25:20|4381.3|4377.3|4377.8|4373.8|4381.3|4377.3|4376.3|4372.3|18
1651713930000|2022-05-05 01:25:30|4378.3|4374.3|4377.3|4373.3|4379.8|4375.8|4376.3|4372.3|22
1651713940000|2022-05-05 01:25:40|4377.8|4373.8|4380.3|4376.3|4381.3|4377.3|4377.3|4373.3|29
1651713950000|2022-05-05 01:25:50|4380.8|4376.8|4378.3|4374.3|4380.8|4376.8|4378.3|4374.3|7
1651713960000|2022-05-05 01:26:00|4378.8|4374.8|4381.3|4377.3|4381.3|4377.3|4377.3|4373.3|6
1651713970000|2022-05-05 01:26:10|4381.8|4377.8|4378.3|4374.3|4381.8|4377.8|4378.3|4374.3|7
1651713980000|2022-05-05 01:26:20|4376.8|4372.8|4378.3|4374.3|4378.3|4374.3|4376.3|4372.3|4
1651713990000|2022-05-05 01:26:30|4377.8|4373.8|4379.3|4375.3|4379.8|4375.8|4377.3|4373.3|5
1651714000000|2022-05-05 01:26:40|4379.8|4375.8|4382.3|4378.3|4382.3|4378.3|4379.3|4375.3|5
1651714010000|2022-05-05 01:26:50|4382.8|4378.8|4382.3|4378.3|4383.8|4379.8|4382.3|4378.3|14
1651714020000|2022-05-05 01:27:00|4382.8|4378.8|4382.3|4378.3|4383.3|4379.3|4382.3|4378.3|8
1651714030000|2022-05-05 01:27:10|4381.8|4377.8|4382.3|4378.3|4382.3|4378.3|4381.8|4377.8|0
1651714040000|2022-05-05 01:27:20|4383.3|4379.3|4383.3|4379.3|4383.3|4379.3|4382.8|4378.8|2
1651714050000|2022-05-05 01:27:30|4382.8|4378.8|4379.3|4375.3|4383.3|4379.3|4379.3|4375.3|9
1651714060000|2022-05-05 01:27:40|||||||||1
1651714070000|2022-05-05 01:27:50|4378.8|4374.8|4378.3|4374.3|4378.8|4374.8|4378.3|4374.3|2
1651714080000|2022-05-05 01:28:00|4378.8|4374.8|4378.3|4374.3|4378.8|4374.8|4377.3|4373.3|5
1651714090000|2022-05-05 01:28:10|4378.8|4374.8|4379.3|4375.3|4379.3|4375.3|4378.8|4374.8|0
1651714100000|2022-05-05 01:28:20|4379.8|4375.8|4383.3|4379.3|4383.8|4379.8|4379.8|4375.8|30
1651714110000|2022-05-05 01:28:30|4382.8|4378.8|4383.3|4379.3|4383.3|4379.3|4381.8|4377.8|2
1651714120000|2022-05-05 01:28:40|4383.8|4379.8|4383.3|4379.3|4383.8|4379.8|4382.8|4378.8|2
1651714130000|2022-05-05 01:28:50|4383.8|4379.8|4383.3|4379.3|4384.3|4380.3|4381.3|4377.3|28
1651714140000|2022-05-05 01:29:00|4384.3|4380.3|4384.8|4380.8|4385.8|4381.8|4384.3|4380.3|16
1651714150000|2022-05-05 01:29:10|4385.3|4381.3|4382.8|4378.8|4385.3|4381.3|4382.3|4378.3|33
1651714160000|2022-05-05 01:29:20|4382.3|4378.3|4385.3|4381.3|4386.3|4382.3|4382.3|4378.3|9
1651714170000|2022-05-05 01:29:30|4384.8|4380.8|4383.8|4379.8|4385.3|4381.3|4383.8|4379.8|48
1651714180000|2022-05-05 01:29:40|4383.3|4379.3|4384.8|4380.8|4385.3|4381.3|4383.3|4379.3|7
1651714190000|2022-05-05 01:29:50|4385.3|4381.3|4383.8|4379.8|4385.3|4381.3|4383.8|4379.8|4
1651714200000|2022-05-05 01:30:00|4381.3|4377.3|4369.8|4365.8|4384.3|4380.3|4368.8|4364.8|276
1651714210000|2022-05-05 01:30:10|4369.3|4365.3|4377.3|4373.3|4379.8|4375.8|4369.3|4365.3|139
1651714220000|2022-05-05 01:30:20|4375.3|4371.3|4379.3|4375.3|4382.8|4378.8|4374.3|4370.3|198
1651714230000|2022-05-05 01:30:30|4378.8|4374.8|4377.3|4373.3|4379.8|4375.8|4374.3|4370.3|77
1651714240000|2022-05-05 01:30:40|4378.3|4374.3|4376.3|4372.3|4380.3|4376.3|4373.8|4369.8|130
1651714250000|2022-05-05 01:30:50|4375.3|4371.3|4369.3|4365.3|4375.8|4371.8|4369.3|4365.3|127
1651714260000|2022-05-05 01:31:00|4368.8|4364.8|4365.3|4361.3|4369.3|4365.3|4364.3|4360.3|80
1651714270000|2022-05-05 01:31:10|4364.3|4360.3|4368.3|4364.3|4368.3|4364.3|4362.3|4358.3|111
1651714280000|2022-05-05 01:31:20|4367.8|4363.8|4372.3|4368.3|4372.3|4368.3|4367.8|4363.8|82
1651714290000|2022-05-05 01:31:30|4371.8|4367.8|4372.3|4368.3|4376.8|4372.8|4370.3|4366.3|90
1651714300000|2022-05-05 01:31:40|4374.3|4370.3|4372.3|4368.3|4374.8|4370.8|4369.3|4365.3|40
1651714310000|2022-05-05 01:31:50|4371.3|4367.3|4375.3|4371.3|4377.3|4373.3|4371.3|4367.3|101
1651714320000|2022-05-05 01:32:00|4376.3|4372.3|4376.3|4372.3|4380.3|4376.3|4374.3|4370.3|65
1651714330000|2022-05-05 01:32:10|4377.8|4373.8|4373.3|4369.3|4379.3|4375.3|4372.3|4368.3|35
1651714340000|2022-05-05 01:32:20|4372.8|4368.8|4370.8|4366.8|4373.3|4369.3|4367.8|4363.8|61
1651714350000|2022-05-05 01:32:30|4370.3|4366.3|4370.3|4366.3|4372.3|4368.3|4366.8|4362.8|39
1651714360000|2022-05-05 01:32:40|4369.3|4365.3|4365.3|4361.3|4370.3|4366.3|4364.3|4360.3|35
1651714370000|2022-05-05 01:32:50|4365.8|4361.8|4364.3|4360.3|4366.8|4362.8|4363.3|4359.3|60
1651714380000|2022-05-05 01:33:00|4364.8|4360.8|4366.3|4362.3|4367.3|4363.3|4362.8|4358.8|50
1651714390000|2022-05-05 01:33:10|4367.3|4363.3|4368.3|4364.3|4370.3|4366.3|4366.3|4362.3|83
1651714400000|2022-05-05 01:33:20|4368.8|4364.8|4370.3|4366.3|4374.3|4370.3|4368.3|4364.3|98
1651714410000|2022-05-05 01:33:30|4369.8|4365.8|4370.3|4366.3|4371.3|4367.3|4367.3|4363.3|58
1651714420000|2022-05-05 01:33:40|4370.8|4366.8|4365.3|4361.3|4370.8|4366.8|4363.8|4359.8|38
1651714430000|2022-05-05 01:33:50|4364.8|4360.8|4363.8|4359.8|4366.3|4362.3|4362.3|4358.3|76
1651714440000|2022-05-05 01:34:00|4363.3|4359.3|4362.3|4358.3|4366.8|4362.8|4361.8|4357.8|22
1651714450000|2022-05-05 01:34:10|4359.8|4355.8|4358.3|4354.3|4360.3|4356.3|4357.3|4353.3|48
1651714460000|2022-05-05 01:34:20|4357.3|4353.3|4357.8|4353.8|4359.8|4355.8|4356.8|4352.8|53
1651714470000|2022-05-05 01:34:30|4358.3|4354.3|4356.8|4352.8|4359.8|4355.8|4356.8|4352.8|24
1651714480000|2022-05-05 01:34:40|4355.8|4351.8|4356.8|4352.8|4358.3|4354.3|4355.8|4351.8|16
1651714490000|2022-05-05 01:34:50|4356.3|4352.3|4358.3|4354.3|4359.3|4355.3|4355.3|4351.3|42
1651714500000|2022-05-05 01:35:00|4358.8|4354.8|4360.3|4356.3|4361.3|4357.3|4356.3|4352.3|45
1651714510000|2022-05-05 01:35:10|4359.8|4355.8|4360.8|4356.8|4361.8|4357.8|4358.8|4354.8|34
1651714520000|2022-05-05 01:35:20|4361.3|4357.3|4355.3|4351.3|4361.8|4357.8|4355.3|4351.3|54
1651714530000|2022-05-05 01:35:30|4355.8|4351.8|4355.3|4351.3|4356.3|4352.3|4353.8|4349.8|24
1651714540000|2022-05-05 01:35:40|4354.8|4350.8|4356.3|4352.3|4357.3|4353.3|4352.8|4348.8|47
1651714550000|2022-05-05 01:35:50|4356.8|4352.8|4360.3|4356.3|4362.3|4358.3|4356.8|4352.8|35
1651714560000|2022-05-05 01:36:00|4360.8|4356.8|4354.8|4350.8|4362.3|4358.3|4354.8|4350.8|80
1651714570000|2022-05-05 01:36:10|4354.3|4350.3|4357.8|4353.8|4357.8|4353.8|4353.3|4349.3|42
1651714580000|2022-05-05 01:36:20|4357.3|4353.3|4357.8|4353.8|4358.8|4354.8|4355.3|4351.3|81
1651714590000|2022-05-05 01:36:30|4357.3|4353.3|4357.8|4353.8|4360.8|4356.8|4356.8|4352.8|23
1651714600000|2022-05-05 01:36:40|4355.8|4351.8|4356.8|4352.8|4359.8|4355.8|4355.3|4351.3|61
1651714610000|2022-05-05 01:36:50|4357.3|4353.3|4354.8|4350.8|4357.8|4353.8|4354.8|4350.8|35
1651714620000|2022-05-05 01:37:00|4353.8|4349.8|4357.3|4353.3|4360.8|4356.8|4353.8|4349.8|53
1651714630000|2022-05-05 01:37:10|4356.8|4352.8|4359.3|4355.3|4359.3|4355.3|4356.8|4352.8|38
1651714640000|2022-05-05 01:37:20|4358.8|4354.8|4361.3|4357.3|4361.3|4357.3|4357.8|4353.8|78
1651714650000|2022-05-05 01:37:30|4363.8|4359.8|4365.8|4361.8|4368.8|4364.8|4362.3|4358.3|102
1651714660000|2022-05-05 01:37:40|4365.3|4361.3|4362.3|4358.3|4367.3|4363.3|4362.3|4358.3|75
1651714670000|2022-05-05 01:37:50|4363.8|4359.8|4363.8|4359.8|4365.8|4361.8|4362.8|4358.8|76
1651714680000|2022-05-05 01:38:00|4363.3|4359.3|4356.3|4352.3|4363.3|4359.3|4355.3|4351.3|94
1651714690000|2022-05-05 01:38:10|4355.8|4351.8|4349.8|4345.8|4355.8|4351.8|4347.8|4343.8|106
1651714700000|2022-05-05 01:38:20|4350.8|4346.8|4350.3|4346.3|4351.3|4347.3|4349.8|4345.8|13
1651714710000|2022-05-05 01:38:30|4349.8|4345.8|4352.3|4348.3|4352.3|4348.3|4346.8|4342.8|65
1651714720000|2022-05-05 01:38:40|4352.8|4348.8|4355.3|4351.3|4357.8|4353.8|4352.8|4348.8|73
1651714730000|2022-05-05 01:38:50|4354.8|4350.8|4354.3|4350.3|4355.3|4351.3|4352.8|4348.8|24
1651714740000|2022-05-05 01:39:00|4354.8|4350.8|4353.8|4349.8|4355.3|4351.3|4351.3|4347.3|48
1651714750000|2022-05-05 01:39:10|4352.8|4348.8|4353.8|4349.8|4356.8|4352.8|4352.8|4348.8|71
1651714760000|2022-05-05 01:39:20|4353.3|4349.3|4349.3|4345.3|4353.3|4349.3|4347.3|4343.3|82
1651714770000|2022-05-05 01:39:30|4348.8|4344.8|4352.8|4348.8|4355.3|4351.3|4348.3|4344.3|103
1651714780000|2022-05-05 01:39:40|4352.3|4348.3|4352.3|4348.3|4353.8|4349.8|4351.3|4347.3|22
1651714790000|2022-05-05 01:39:50|4351.8|4347.8|4352.3|4348.3|4352.3|4348.3|4350.3|4346.3|37
1651714800000|2022-05-05 01:40:00|4351.3|4347.3|4357.8|4353.8|4357.8|4353.8|4351.3|4347.3|74
1651714810000|2022-05-05 01:40:10|4358.8|4354.8|4364.8|4360.8|4364.8|4360.8|4358.3|4354.3|154
1651714820000|2022-05-05 01:40:20|4364.3|4360.3|4363.3|4359.3|4365.8|4361.8|4362.3|4358.3|115
1651714830000|2022-05-05 01:40:30|4362.8|4358.8|4360.3|4356.3|4362.8|4358.8|4355.3|4351.3|64
1651714840000|2022-05-05 01:40:40|4359.8|4355.8|4362.3|4358.3|4363.3|4359.3|4357.8|4353.8|53
1651714850000|2022-05-05 01:40:50|4361.3|4357.3|4361.3|4357.3|4362.3|4358.3|4360.3|4356.3|43
1651714860000|2022-05-05 01:41:00|4361.8|4357.8|4360.8|4356.8|4362.8|4358.8|4360.8|4356.8|72
1651714870000|2022-05-05 01:41:10|4359.8|4355.8|4357.8|4353.8|4360.3|4356.3|4356.8|4352.8|65
1651714880000|2022-05-05 01:41:20|4356.8|4352.8|4360.8|4356.8|4362.3|4358.3|4356.8|4352.8|31
1651714890000|2022-05-05 01:41:30|4360.3|4356.3|4357.3|4353.3|4360.8|4356.8|4355.8|4351.8|72
1651714900000|2022-05-05 01:41:40|4356.8|4352.8|4356.3|4352.3|4357.8|4353.8|4354.3|4350.3|33
1651714910000|2022-05-05 01:41:50|4356.8|4352.8|4352.8|4348.8|4356.8|4352.8|4351.8|4347.8|38
1651714920000|2022-05-05 01:42:00|4353.3|4349.3|4353.3|4349.3|4354.3|4350.3|4351.3|4347.3|39
1651714930000|2022-05-05 01:42:10|4352.3|4348.3|4351.8|4347.8|4352.8|4348.8|4351.3|4347.3|18
1651714940000|2022-05-05 01:42:20|4351.3|4347.3|4351.3|4347.3|4352.8|4348.8|4350.8|4346.8|52
1651714950000|2022-05-05 01:42:30|4352.3|4348.3|4350.8|4346.8|4354.3|4350.3|4350.8|4346.8|41
1651714960000|2022-05-05 01:42:40|4351.8|4347.8|4357.3|4353.3|4359.3|4355.3|4351.3|4347.3|71
1651714970000|2022-05-05 01:42:50|4356.8|4352.8|4354.3|4350.3|4358.8|4354.8|4352.8|4348.8|36
1651714980000|2022-05-05 01:43:00|4354.8|4350.8|4352.3|4348.3|4354.8|4350.8|4351.3|4347.3|36
1651714990000|2022-05-05 01:43:10|4352.8|4348.8|4355.3|4351.3|4357.3|4353.3|4352.8|4348.8|54
1651715000000|2022-05-05 01:43:20|4355.8|4351.8|4354.8|4350.8|4356.8|4352.8|4354.8|4350.8|24
1651715010000|2022-05-05 01:43:30|4354.3|4350.3|4351.3|4347.3|4354.3|4350.3|4349.8|4345.8|52
1651715020000|2022-05-05 01:43:40|4351.8|4347.8|4350.3|4346.3|4351.8|4347.8|4348.3|4344.3|30
1651715030000|2022-05-05 01:43:50|4350.8|4346.8|4354.8|4350.8|4354.8|4350.8|4348.8|4344.8|43
1651715040000|2022-05-05 01:44:00|4355.3|4351.3|4356.3|4352.3|4358.3|4354.3|4355.3|4351.3|59
1651715050000|2022-05-05 01:44:10|4355.8|4351.8|4356.3|4352.3|4359.3|4355.3|4354.3|4350.3|23
1651715060000|2022-05-05 01:44:20|4355.8|4351.8|4354.3|4350.3|4355.8|4351.8|4353.3|4349.3|66
1651715070000|2022-05-05 01:44:30|4353.8|4349.8|4353.8|4349.8|4353.8|4349.8|4351.3|4347.3|33
1651715080000|2022-05-05 01:44:40|4353.3|4349.3|4352.8|4348.8|4354.3|4350.3|4351.8|4347.8|41
1651715090000|2022-05-05 01:44:50|4352.3|4348.3|4354.3|4350.3|4355.3|4351.3|4352.3|4348.3|37
1651715100000|2022-05-05 01:45:00|4353.8|4349.8|4358.8|4354.8|4360.3|4356.3|4352.3|4348.3|69
1651715110000|2022-05-05 01:45:10|4359.3|4355.3|4363.3|4359.3|4363.3|4359.3|4357.8|4353.8|38
1651715120000|2022-05-05 01:45:20|4362.8|4358.8|4364.3|4360.3|4366.3|4362.3|4362.3|4358.3|91
1651715130000|2022-05-05 01:45:30|4364.8|4360.8|4363.3|4359.3|4364.8|4360.8|4361.8|4357.8|57
1651715140000|2022-05-05 01:45:40|4362.8|4358.8|4362.3|4358.3|4363.8|4359.8|4361.3|4357.3|47
1651715150000|2022-05-05 01:45:50|4361.8|4357.8|4359.8|4355.8|4361.8|4357.8|4358.8|4354.8|43
1651715160000|2022-05-05 01:46:00|4358.8|4354.8|4364.3|4360.3|4365.8|4361.8|4357.8|4353.8|59
1651715170000|2022-05-05 01:46:10|4360.3|4356.3|4360.3|4356.3|4361.8|4357.8|4359.3|4355.3|86
1651715180000|2022-05-05 01:46:20|4360.8|4356.8|4362.8|4358.8|4364.3|4360.3|4360.3|4356.3|35
1651715190000|2022-05-05 01:46:30|4363.3|4359.3|4365.3|4361.3|4366.3|4362.3|4363.3|4359.3|62
1651715200000|2022-05-05 01:46:40|4365.8|4361.8|4368.8|4364.8|4369.3|4365.3|4365.8|4361.8|56
1651715210000|2022-05-05 01:46:50|4368.3|4364.3|4371.3|4367.3|4372.3|4368.3|4368.3|4364.3|100
1651715220000|2022-05-05 01:47:00|4371.8|4367.8|4376.3|4372.3|4376.3|4372.3|4371.3|4367.3|38
1651715230000|2022-05-05 01:47:10|4375.3|4371.3|4375.3|4371.3|4377.3|4373.3|4373.3|4369.3|28
1651715240000|2022-05-05 01:47:20|4374.3|4370.3|4371.8|4367.8|4374.3|4370.3|4370.8|4366.8|50
1651715250000|2022-05-05 01:47:30|4370.8|4366.8|4372.8|4368.8|4372.8|4368.8|4370.8|4366.8|32
1651715260000|2022-05-05 01:47:40|4373.3|4369.3|4376.3|4372.3|4376.3|4372.3|4372.8|4368.8|34
1651715270000|2022-05-05 01:47:50|4375.8|4371.8|4377.3|4373.3|4380.3|4376.3|4375.8|4371.8|52
1651715280000|2022-05-05 01:48:00|4377.8|4373.8|4374.8|4370.8|4378.3|4374.3|4373.8|4369.8|61
1651715290000|2022-05-05 01:48:10|4374.3|4370.3|4369.3|4365.3|4374.3|4370.3|4368.8|4364.8|52
1651715300000|2022-05-05 01:48:20|4368.3|4364.3|4370.3|4366.3|4373.3|4369.3|4365.8|4361.8|57
1651715310000|2022-05-05 01:48:30|4370.8|4366.8|4369.3|4365.3|4370.8|4366.8|4368.3|4364.3|40
1651715320000|2022-05-05 01:48:40|4369.8|4365.8|4363.3|4359.3|4369.8|4365.8|4363.3|4359.3|40
1651715330000|2022-05-05 01:48:50|4362.3|4358.3|4357.8|4353.8|4362.8|4358.8|4356.3|4352.3|65
1651715340000|2022-05-05 01:49:00|4357.3|4353.3|4355.3|4351.3|4357.8|4353.8|4352.8|4348.8|68
1651715350000|2022-05-05 01:49:10|4355.8|4351.8|4354.8|4350.8|4356.8|4352.8|4353.8|4349.8|38
1651715360000|2022-05-05 01:49:20|4353.8|4349.8|4352.8|4348.8|4353.8|4349.8|4352.3|4348.3|43
1651715370000|2022-05-05 01:49:30|4353.3|4349.3|4357.3|4353.3|4359.8|4355.8|4353.3|4349.3|52
1651715380000|2022-05-05 01:49:40|4357.8|4353.8|4352.3|4348.3|4357.8|4353.8|4352.3|4348.3|64
1651715390000|2022-05-05 01:49:50|4352.8|4348.8|4351.3|4347.3|4353.8|4349.8|4351.3|4347.3|36
1651715400000|2022-05-05 01:50:00|4350.8|4346.8|4349.3|4345.3|4352.8|4348.8|4349.3|4345.3|50
1651715410000|2022-05-05 01:50:10|4347.8|4343.8|4347.3|4343.3|4348.8|4344.8|4345.8|4341.8|93
1651715420000|2022-05-05 01:50:20|4347.8|4343.8|4344.8|4340.8|4349.8|4345.8|4344.3|4340.3|72
1651715430000|2022-05-05 01:50:30|4343.8|4339.8|4345.3|4341.3|4346.8|4342.8|4343.3|4339.3|83
1651715440000|2022-05-05 01:50:40|4344.8|4340.8|4345.3|4341.3|4345.8|4341.8|4342.8|4338.8|84
1651715450000|2022-05-05 01:50:50|4345.8|4341.8|4343.3|4339.3|4346.8|4342.8|4343.3|4339.3|56
1651715460000|2022-05-05 01:51:00|4342.8|4338.8|4338.3|4334.3|4343.8|4339.8|4337.8|4333.8|102
1651715470000|2022-05-05 01:51:10|4337.3|4333.3|4338.8|4334.8|4338.8|4334.8|4336.3|4332.3|70
1651715480000|2022-05-05 01:51:20|4338.3|4334.3|4335.8|4331.8|4339.8|4335.8|4335.3|4331.3|59
1651715490000|2022-05-05 01:51:30|4334.8|4330.8|4335.3|4331.3|4336.3|4332.3|4334.8|4330.8|51
1651715500000|2022-05-05 01:51:40|4336.3|4332.3|4339.8|4335.8|4340.3|4336.3|4334.8|4330.8|32
1651715510000|2022-05-05 01:51:50|4340.8|4336.8|4345.8|4341.8|4346.3|4342.3|4339.8|4335.8|44
1651715520000|2022-05-05 01:52:00|4345.3|4341.3|4351.3|4347.3|4352.8|4348.8|4345.3|4341.3|67
1651715530000|2022-05-05 01:52:10|4350.3|4346.3|4348.8|4344.8|4353.8|4349.8|4348.8|4344.8|35
1651715540000|2022-05-05 01:52:20|4349.3|4345.3|4347.8|4343.8|4351.8|4347.8|4347.8|4343.8|46
1651715550000|2022-05-05 01:52:30|4347.3|4343.3|4344.8|4340.8|4347.3|4343.3|4342.8|4338.8|51
1651715560000|2022-05-05 01:52:40|4344.3|4340.3|4346.3|4342.3|4347.3|4343.3|4342.8|4338.8|28
1651715570000|2022-05-05 01:52:50|4346.8|4342.8|4346.8|4342.8|4349.3|4345.3|4346.8|4342.8|29
1651715580000|2022-05-05 01:53:00|4345.8|4341.8|4345.3|4341.3|4345.8|4341.8|4343.8|4339.8|14
1651715590000|2022-05-05 01:53:10|4346.8|4342.8|4344.3|4340.3|4348.3|4344.3|4344.3|4340.3|20
1651715600000|2022-05-05 01:53:20|4345.8|4341.8|4342.3|4338.3|4345.8|4341.8|4342.3|4338.3|22
1651715610000|2022-05-05 01:53:30|4341.8|4337.8|4342.8|4338.8|4344.3|4340.3|4341.3|4337.3|24
1651715620000|2022-05-05 01:53:40|4343.3|4339.3|4342.3|4338.3|4343.3|4339.3|4341.8|4337.8|30
1651715630000|2022-05-05 01:53:50|4342.8|4338.8|4347.8|4343.8|4348.3|4344.3|4342.8|4338.8|35
1651715640000|2022-05-05 01:54:00|4346.8|4342.8|4348.3|4344.3|4350.3|4346.3|4344.8|4340.8|31
1651715650000|2022-05-05 01:54:10|4348.8|4344.8|4349.8|4345.8|4349.8|4345.8|4346.8|4342.8|48
1651715660000|2022-05-05 01:54:20|4349.3|4345.3|4343.3|4339.3|4349.3|4345.3|4343.3|4339.3|37
1651715670000|2022-05-05 01:54:30|4342.8|4338.8|4336.3|4332.3|4342.8|4338.8|4336.3|4332.3|35
1651715680000|2022-05-05 01:54:40|4335.8|4331.8|4335.3|4331.3|4336.8|4332.8|4333.8|4329.8|34
1651715690000|2022-05-05 01:54:50|4334.3|4330.3|4335.8|4331.8|4338.3|4334.3|4331.3|4327.3|64
1651715700000|2022-05-05 01:55:00|4335.3|4331.3|4336.8|4332.8|4338.8|4334.8|4335.3|4331.3|54
1651715710000|2022-05-05 01:55:10|4338.3|4334.3|4341.3|4337.3|4342.8|4338.8|4337.8|4333.8|43
1651715720000|2022-05-05 01:55:20|4340.8|4336.8|4343.3|4339.3|4344.8|4340.8|4338.8|4334.8|24
1651715730000|2022-05-05 01:55:30|4343.8|4339.8|4347.8|4343.8|4348.3|4344.3|4343.3|4339.3|32
1651715740000|2022-05-05 01:55:40|4347.3|4343.3|4343.8|4339.8|4347.8|4343.8|4343.3|4339.3|38
1651715750000|2022-05-05 01:55:50|4343.3|4339.3|4345.3|4341.3|4345.3|4341.3|4341.3|4337.3|33
1651715760000|2022-05-05 01:56:00|4344.8|4340.8|4342.3|4338.3|4345.3|4341.3|4342.3|4338.3|18
1651715770000|2022-05-05 01:56:10|4342.8|4338.8|4345.8|4341.8|4346.3|4342.3|4341.8|4337.8|23
1651715780000|2022-05-05 01:56:20|4346.3|4342.3|4348.8|4344.8|4349.3|4345.3|4345.8|4341.8|24
1651715790000|2022-05-05 01:56:30|4348.3|4344.3|4349.8|4345.8|4350.8|4346.8|4346.8|4342.8|41
1651715800000|2022-05-05 01:56:40|4349.3|4345.3|4351.3|4347.3|4352.3|4348.3|4349.3|4345.3|37
1651715810000|2022-05-05 01:56:50|4351.8|4347.8|4352.8|4348.8|4352.8|4348.8|4351.3|4347.3|22
1651715820000|2022-05-05 01:57:00|4352.3|4348.3|4348.8|4344.8|4352.3|4348.3|4348.8|4344.8|29
1651715830000|2022-05-05 01:57:10|4347.8|4343.8|4350.3|4346.3|4350.3|4346.3|4345.8|4341.8|43
1651715840000|2022-05-05 01:57:20|4349.8|4345.8|4348.8|4344.8|4353.3|4349.3|4347.3|4343.3|43
1651715850000|2022-05-05 01:57:30|4348.3|4344.3|4347.8|4343.8|4348.8|4344.8|4346.8|4342.8|27
1651715860000|2022-05-05 01:57:40|4348.3|4344.3|4348.8|4344.8|4350.3|4346.3|4347.8|4343.8|23
1651715870000|2022-05-05 01:57:50|4348.3|4344.3|4353.3|4349.3|4353.3|4349.3|4348.3|4344.3|56
1651715880000|2022-05-05 01:58:00|4353.8|4349.8|4351.8|4347.8|4354.8|4350.8|4350.8|4346.8|34
1651715890000|2022-05-05 01:58:10|4352.3|4348.3|4352.3|4348.3|4355.3|4351.3|4350.8|4346.8|31
1651715900000|2022-05-05 01:58:20|4351.8|4347.8|4352.3|4348.3|4353.3|4349.3|4350.3|4346.3|26
1651715910000|2022-05-05 01:58:30|4352.8|4348.8|4351.8|4347.8|4353.3|4349.3|4349.8|4345.8|24
1651715920000|2022-05-05 01:58:40|4352.3|4348.3|4348.3|4344.3|4352.3|4348.3|4347.8|4343.8|19
1651715930000|2022-05-05 01:58:50|4347.8|4343.8|4347.3|4343.3|4349.3|4345.3|4346.3|4342.3|18
1651715940000|2022-05-05 01:59:00|4346.8|4342.8|4338.8|4334.8|4347.3|4343.3|4338.3|4334.3|26
1651715950000|2022-05-05 01:59:10|4339.3|4335.3|4337.8|4333.8|4340.3|4336.3|4337.8|4333.8|24
1651715960000|2022-05-05 01:59:20|4338.3|4334.3|4337.8|4333.8|4339.3|4335.3|4337.3|4333.3|42
1651715970000|2022-05-05 01:59:30|4338.3|4334.3|4337.3|4333.3|4338.8|4334.8|4336.8|4332.8|26
1651715980000|2022-05-05 01:59:40|4337.8|4333.8|4337.8|4333.8|4339.8|4335.8|4335.8|4331.8|12
1651715990000|2022-05-05 01:59:50|4339.3|4335.3|4338.8|4334.8|4340.8|4336.8|4337.8|4333.8|23
1651716000000|2022-05-05 02:00:00|4339.3|4335.3|4338.8|4334.8|4341.3|4337.3|4336.8|4332.8|68
1651716010000|2022-05-05 02:00:10|4339.3|4335.3|4340.8|4336.8|4342.8|4338.8|4339.3|4335.3|86
1651716020000|2022-05-05 02:00:20|4341.3|4337.3|4346.8|4342.8|4349.8|4345.8|4341.3|4337.3|85
1651716030000|2022-05-05 02:00:30|4347.3|4343.3|4349.3|4345.3|4349.3|4345.3|4347.3|4343.3|27
1651716040000|2022-05-05 02:00:40|4350.8|4346.8|4351.3|4347.3|4352.8|4348.8|4348.8|4344.8|30
1651716050000|2022-05-05 02:00:50|4350.8|4346.8|4352.3|4348.3|4353.8|4349.8|4350.8|4346.8|18
1651716060000|2022-05-05 02:01:00|4351.8|4347.8|4350.8|4346.8|4352.8|4348.8|4349.8|4345.8|43
1651716070000|2022-05-05 02:01:10|4350.3|4346.3|4340.8|4336.8|4350.8|4346.8|4339.8|4335.8|50
1651716080000|2022-05-05 02:01:20|4341.3|4337.3|4341.3|4337.3|4341.8|4337.8|4337.8|4333.8|17
1651716090000|2022-05-05 02:01:30|4341.8|4337.8|4346.3|4342.3|4347.3|4343.3|4341.8|4337.8|33
1651716100000|2022-05-05 02:01:40|4345.8|4341.8|4344.3|4340.3|4346.8|4342.8|4344.3|4340.3|39
1651716110000|2022-05-05 02:01:50|4344.8|4340.8|4345.8|4341.8|4348.3|4344.3|4344.8|4340.8|11
1651716120000|2022-05-05 02:02:00|4346.8|4342.8|4348.3|4344.3|4349.8|4345.8|4346.3|4342.3|28
1651716130000|2022-05-05 02:02:10|4348.8|4344.8|4349.8|4345.8|4350.8|4346.8|4348.8|4344.8|54
1651716140000|2022-05-05 02:02:20|4349.3|4345.3|4348.3|4344.3|4349.3|4345.3|4348.3|4344.3|7
1651716150000|2022-05-05 02:02:30|4348.8|4344.8|4348.8|4344.8|4349.8|4345.8|4345.3|4341.3|25
1651716160000|2022-05-05 02:02:40|4349.3|4345.3|4347.8|4343.8|4349.8|4345.8|4347.8|4343.8|8
1651716170000|2022-05-05 02:02:50|4347.3|4343.3|4344.3|4340.3|4348.3|4344.3|4344.3|4340.3|4
1651716180000|2022-05-05 02:03:00|4344.8|4340.8|4350.8|4346.8|4350.8|4346.8|4344.8|4340.8|11
1651716190000|2022-05-05 02:03:10|4350.3|4346.3|4350.3|4346.3|4351.3|4347.3|4348.3|4344.3|19
1651716200000|2022-05-05 02:03:20|4351.8|4347.8|4348.8|4344.8|4352.3|4348.3|4348.8|4344.8|10
1651716210000|2022-05-05 02:03:30|4348.3|4344.3|4345.3|4341.3|4348.3|4344.3|4344.8|4340.8|13
1651716220000|2022-05-05 02:03:40|4344.8|4340.8|4339.8|4335.8|4344.8|4340.8|4339.8|4335.8|44
1651716230000|2022-05-05 02:03:50|4339.3|4335.3|4335.8|4331.8|4339.3|4335.3|4335.8|4331.8|25
1651716240000|2022-05-05 02:04:00|4336.3|4332.3|4338.3|4334.3|4340.3|4336.3|4336.3|4332.3|21
1651716250000|2022-05-05 02:04:10|4338.8|4334.8|4341.3|4337.3|4344.3|4340.3|4338.8|4334.8|37
1651716260000|2022-05-05 02:04:20|4340.3|4336.3|4342.8|4338.8|4343.3|4339.3|4339.3|4335.3|10
1651716270000|2022-05-05 02:04:30|4343.3|4339.3|4344.8|4340.8|4345.8|4341.8|4341.8|4337.8|14
1651716280000|2022-05-05 02:04:40|4345.3|4341.3|4348.3|4344.3|4348.8|4344.8|4344.8|4340.8|25
1651716290000|2022-05-05 02:04:50|4348.8|4344.8|4348.8|4344.8|4350.3|4346.3|4346.8|4342.8|31
1651716300000|2022-05-05 02:05:00|4348.3|4344.3|4350.3|4346.3|4351.8|4347.8|4347.8|4343.8|18
1651716310000|2022-05-05 02:05:10|4349.8|4345.8|4348.3|4344.3|4349.8|4345.8|4347.3|4343.3|23
1651716320000|2022-05-05 02:05:20|4347.8|4343.8|4343.8|4339.8|4348.3|4344.3|4343.8|4339.8|25
1651716330000|2022-05-05 02:05:30|4344.3|4340.3|4348.8|4344.8|4348.8|4344.8|4343.8|4339.8|40
1651716340000|2022-05-05 02:05:40|4349.3|4345.3|4350.3|4346.3|4351.3|4347.3|4347.8|4343.8|47
1651716350000|2022-05-05 02:05:50|4349.8|4345.8|4350.3|4346.3|4351.8|4347.8|4347.8|4343.8|20
1651716360000|2022-05-05 02:06:00|4350.8|4346.8|4355.3|4351.3|4355.3|4351.3|4349.3|4345.3|42
1651716370000|2022-05-05 02:06:10|4354.8|4350.8|4353.3|4349.3|4355.8|4351.8|4351.8|4347.8|80
1651716380000|2022-05-05 02:06:20|4352.8|4348.8|4358.8|4354.8|4359.3|4355.3|4352.8|4348.8|62
1651716390000|2022-05-05 02:06:30|4360.3|4356.3|4360.8|4356.8|4361.3|4357.3|4359.8|4355.8|94
1651716400000|2022-05-05 02:06:40|4360.3|4356.3|4362.3|4358.3|4362.8|4358.8|4359.8|4355.8|54
1651716410000|2022-05-05 02:06:50|4362.8|4358.8|4362.8|4358.8|4364.8|4360.8|4362.3|4358.3|94
1651716420000|2022-05-05 02:07:00|4361.8|4357.8|4357.3|4353.3|4362.3|4358.3|4356.3|4352.3|45
1651716430000|2022-05-05 02:07:10|4356.8|4352.8|4357.3|4353.3|4357.8|4353.8|4355.8|4351.8|27
1651716440000|2022-05-05 02:07:20|4356.8|4352.8|4359.8|4355.8|4359.8|4355.8|4355.8|4351.8|126
1651716450000|2022-05-05 02:07:30|4360.8|4356.8|4358.3|4354.3|4361.3|4357.3|4357.3|4353.3|52
1651716460000|2022-05-05 02:07:40|4357.8|4353.8|4355.3|4351.3|4358.8|4354.8|4354.3|4350.3|57
1651716470000|2022-05-05 02:07:50|4355.8|4351.8|4351.8|4347.8|4355.8|4351.8|4350.8|4346.8|37
1651716480000|2022-05-05 02:08:00|4352.3|4348.3|4353.3|4349.3|4353.3|4349.3|4350.3|4346.3|7
1651716490000|2022-05-05 02:08:10|4353.8|4349.8|4357.3|4353.3|4358.8|4354.8|4353.8|4349.8|25
1651716500000|2022-05-05 02:08:20|4356.8|4352.8|4359.3|4355.3|4359.8|4355.8|4355.8|4351.8|25
1651716510000|2022-05-05 02:08:30|4358.3|4354.3|4359.8|4355.8|4360.8|4356.8|4358.3|4354.3|27
1651716520000|2022-05-05 02:08:40|4359.3|4355.3|4359.8|4355.8|4361.3|4357.3|4359.3|4355.3|11
1651716530000|2022-05-05 02:08:50|4359.3|4355.3|4360.8|4356.8|4361.8|4357.8|4359.3|4355.3|24
1651716540000|2022-05-05 02:09:00|4361.8|4357.8|4363.3|4359.3|4363.8|4359.8|4361.3|4357.3|21
1651716550000|2022-05-05 02:09:10|4363.8|4359.8|4360.8|4356.8|4363.8|4359.8|4360.8|4356.8|10
1651716560000|2022-05-05 02:09:20|4360.3|4356.3|4357.8|4353.8|4361.3|4357.3|4357.3|4353.3|31
1651716570000|2022-05-05 02:09:30|4358.3|4354.3|4363.8|4359.8|4363.8|4359.8|4357.8|4353.8|39
1651716580000|2022-05-05 02:09:40|4363.3|4359.3|4363.3|4359.3|4364.8|4360.8|4362.3|4358.3|12
1651716590000|2022-05-05 02:09:50|4363.8|4359.8|4363.3|4359.3|4365.3|4361.3|4362.8|4358.8|18
1651716600000|2022-05-05 02:10:00|4362.8|4358.8|4364.8|4360.8|4365.8|4361.8|4362.3|4358.3|12
1651716610000|2022-05-05 02:10:10|4363.8|4359.8|4366.3|4362.3|4368.3|4364.3|4363.8|4359.8|25
1651716620000|2022-05-05 02:10:20|4365.8|4361.8|4367.3|4363.3|4367.3|4363.3|4365.3|4361.3|8
1651716630000|2022-05-05 02:10:30|4367.8|4363.8|4367.8|4363.8|4368.8|4364.8|4366.8|4362.8|19
1651716640000|2022-05-05 02:10:40|4366.8|4362.8|4367.8|4363.8|4368.3|4364.3|4365.3|4361.3|14
1651716650000|2022-05-05 02:10:50|4367.3|4363.3|4365.8|4361.8|4368.3|4364.3|4365.3|4361.3|10
1651716660000|2022-05-05 02:11:00|4367.3|4363.3|4367.3|4363.3|4367.8|4363.8|4365.8|4361.8|33
1651716670000|2022-05-05 02:11:10|4367.8|4363.8|4368.3|4364.3|4368.8|4364.8|4366.8|4362.8|22
1651716680000|2022-05-05 02:11:20|4367.8|4363.8|4366.8|4362.8|4368.8|4364.8|4365.8|4361.8|41
1651716690000|2022-05-05 02:11:30|4367.3|4363.3|4364.8|4360.8|4368.8|4364.8|4364.8|4360.8|6
1651716700000|2022-05-05 02:11:40|4365.3|4361.3|4367.8|4363.8|4368.3|4364.3|4363.8|4359.8|15
1651716710000|2022-05-05 02:11:50|4367.3|4363.3|4368.8|4364.8|4370.8|4366.8|4367.3|4363.3|19
1651716720000|2022-05-05 02:12:00|4369.3|4365.3|4369.8|4365.8|4371.3|4367.3|4369.3|4365.3|18
1651716730000|2022-05-05 02:12:10|4370.3|4366.3|4367.3|4363.3|4370.3|4366.3|4365.8|4361.8|22
1651716740000|2022-05-05 02:12:20|4367.8|4363.8|4366.8|4362.8|4369.3|4365.3|4365.8|4361.8|4
1651716750000|2022-05-05 02:12:30|4366.3|4362.3|4366.8|4362.8|4367.8|4363.8|4364.3|4360.3|31
1651716760000|2022-05-05 02:12:40|4367.3|4363.3|4366.8|4362.8|4369.3|4365.3|4366.8|4362.8|27
1651716770000|2022-05-05 02:12:50|4367.3|4363.3|4368.3|4364.3|4368.8|4364.8|4366.8|4362.8|8
1651716780000|2022-05-05 02:13:00|4368.8|4364.8|4363.8|4359.8|4368.8|4364.8|4363.8|4359.8|31
1651716790000|2022-05-05 02:13:10|4364.3|4360.3|4362.8|4358.8|4364.8|4360.8|4361.3|4357.3|18
1651716800000|2022-05-05 02:13:20|4362.3|4358.3|4361.3|4357.3|4363.3|4359.3|4361.3|4357.3|35
1651716810000|2022-05-05 02:13:30|4360.8|4356.8|4363.8|4359.8|4364.3|4360.3|4360.8|4356.8|12
1651716820000|2022-05-05 02:13:40|4364.3|4360.3|4362.3|4358.3|4364.8|4360.8|4362.3|4358.3|34
1651716830000|2022-05-05 02:13:50|4361.8|4357.8|4361.3|4357.3|4361.8|4357.8|4360.3|4356.3|1
1651716840000|2022-05-05 02:14:00|4361.8|4357.8|4359.3|4355.3|4361.8|4357.8|4359.3|4355.3|4
1651716850000|2022-05-05 02:14:10|4358.8|4354.8|4356.3|4352.3|4358.8|4354.8|4352.8|4348.8|59
1651716860000|2022-05-05 02:14:20|4355.8|4351.8|4356.3|4352.3|4356.8|4352.8|4353.8|4349.8|26
1651716870000|2022-05-05 02:14:30|4356.8|4352.8|4356.8|4352.8|4357.8|4353.8|4354.8|4350.8|33
1651716880000|2022-05-05 02:14:40|4357.8|4353.8|4357.8|4353.8|4358.8|4354.8|4355.3|4351.3|30
1651716890000|2022-05-05 02:14:50|4358.3|4354.3|4355.3|4351.3|4358.3|4354.3|4354.8|4350.8|5
1651716900000|2022-05-05 02:15:00|4354.8|4350.8|4359.3|4355.3|4359.8|4355.8|4354.3|4350.3|6
1651716910000|2022-05-05 02:15:10|4361.3|4357.3|4359.8|4355.8|4362.3|4358.3|4359.8|4355.8|25
1651716920000|2022-05-05 02:15:20|4359.3|4355.3|4360.8|4356.8|4360.8|4356.8|4356.8|4352.8|14
1651716930000|2022-05-05 02:15:30|4360.3|4356.3|4361.3|4357.3|4361.8|4357.8|4359.3|4355.3|4
1651716940000|2022-05-05 02:15:40|4361.8|4357.8|4361.3|4357.3|4361.8|4357.8|4360.8|4356.8|6
1651716950000|2022-05-05 02:15:50|4362.3|4358.3|4356.8|4352.8|4362.8|4358.8|4356.8|4352.8|95
1651716960000|2022-05-05 02:16:00|4357.8|4353.8|4352.8|4348.8|4358.3|4354.3|4351.8|4347.8|78
1651716970000|2022-05-05 02:16:10|4352.3|4348.3|4353.8|4349.8|4354.8|4350.8|4351.8|4347.8|15
1651716980000|2022-05-05 02:16:20|4353.3|4349.3|4353.3|4349.3|4356.8|4352.8|4351.8|4347.8|15
1651716990000|2022-05-05 02:16:30|4354.3|4350.3|4353.8|4349.8|4356.3|4352.3|4353.3|4349.3|15
1651717000000|2022-05-05 02:16:40|4354.3|4350.3|4354.8|4350.8|4357.3|4353.3|4354.3|4350.3|16
1651717010000|2022-05-05 02:16:50|4355.3|4351.3|4354.3|4350.3|4355.8|4351.8|4353.3|4349.3|6
1651717020000|2022-05-05 02:17:00|4354.8|4350.8|4355.8|4351.8|4357.3|4353.3|4354.8|4350.8|23
1651717030000|2022-05-05 02:17:10|4354.8|4350.8|4355.3|4351.3|4356.3|4352.3|4353.8|4349.8|12
1651717040000|2022-05-05 02:17:20|4354.8|4350.8|4352.8|4348.8|4355.8|4351.8|4352.8|4348.8|15
1651717050000|2022-05-05 02:17:30|4353.3|4349.3|4351.3|4347.3|4354.8|4350.8|4350.8|4346.8|24
1651717060000|2022-05-05 02:17:40|4351.8|4347.8|4350.3|4346.3|4352.3|4348.3|4350.3|4346.3|4
1651717070000|2022-05-05 02:17:50|4350.8|4346.8|4349.3|4345.3|4351.3|4347.3|4347.3|4343.3|27
1651717080000|2022-05-05 02:18:00|4348.8|4344.8|4347.3|4343.3|4350.3|4346.3|4347.3|4343.3|5
1651717090000|2022-05-05 02:18:10|4346.8|4342.8|4343.8|4339.8|4347.3|4343.3|4343.8|4339.8|58
1651717100000|2022-05-05 02:18:20|4344.3|4340.3|4344.3|4340.3|4344.8|4340.8|4343.8|4339.8|14
1651717110000|2022-05-05 02:18:30|4343.8|4339.8|4344.3|4340.3|4344.8|4340.8|4343.8|4339.8|10
1651717120000|2022-05-05 02:18:40|4343.8|4339.8|4343.8|4339.8|4346.3|4342.3|4343.8|4339.8|19
1651717130000|2022-05-05 02:18:50|4344.3|4340.3|4341.8|4337.8|4344.8|4340.8|4341.8|4337.8|13
1651717140000|2022-05-05 02:19:00|4341.3|4337.3|4338.8|4334.8|4342.8|4338.8|4338.8|4334.8|23
1651717150000|2022-05-05 02:19:10|4337.8|4333.8|4339.8|4335.8|4339.8|4335.8|4336.3|4332.3|64
1651717160000|2022-05-05 02:19:20|4338.8|4334.8|4337.8|4333.8|4339.3|4335.3|4337.8|4333.8|23
1651717170000|2022-05-05 02:19:30|4337.3|4333.3|4334.3|4330.3|4337.3|4333.3|4334.3|4330.3|41
1651717180000|2022-05-05 02:19:40|4334.8|4330.8|4333.8|4329.8|4334.8|4330.8|4333.8|4329.8|16
1651717190000|2022-05-05 02:19:50|4334.3|4330.3|4333.3|4329.3|4334.3|4330.3|4331.8|4327.8|21
1651717200000|2022-05-05 02:20:00|4333.8|4329.8|4328.8|4324.8|4335.8|4331.8|4328.8|4324.8|121
1651717210000|2022-05-05 02:20:10|4329.3|4325.3|4332.8|4328.8|4333.8|4329.8|4329.3|4325.3|79
1651717220000|2022-05-05 02:20:20|4332.3|4328.3|4328.8|4324.8|4332.3|4328.3|4328.3|4324.3|28
1651717230000|2022-05-05 02:20:30|4329.3|4325.3|4324.3|4320.3|4329.8|4325.8|4324.3|4320.3|94
1651717240000|2022-05-05 02:20:40|4324.8|4320.8|4326.8|4322.8|4327.8|4323.8|4324.3|4320.3|49
1651717250000|2022-05-05 02:20:50|4327.3|4323.3|4326.8|4322.8|4327.3|4323.3|4325.8|4321.8|12
1651717260000|2022-05-05 02:21:00|4326.3|4322.3|4327.8|4323.8|4327.8|4323.8|4325.8|4321.8|31
1651717270000|2022-05-05 02:21:10|4328.3|4324.3|4326.8|4322.8|4329.3|4325.3|4326.8|4322.8|23
1651717280000|2022-05-05 02:21:20|4327.3|4323.3|4325.8|4321.8|4327.3|4323.3|4325.8|4321.8|23
1651717290000|2022-05-05 02:21:30|4324.8|4320.8|4325.8|4321.8|4327.8|4323.8|4324.8|4320.8|55
1651717300000|2022-05-05 02:21:40|4325.3|4321.3|4326.3|4322.3|4326.8|4322.8|4324.8|4320.8|30
1651717310000|2022-05-05 02:21:50|4325.8|4321.8|4325.3|4321.3|4326.3|4322.3|4324.8|4320.8|22
1651717320000|2022-05-05 02:22:00|4324.8|4320.8|4323.3|4319.3|4325.8|4321.8|4323.3|4319.3|17
1651717330000|2022-05-05 02:22:10|4323.8|4319.8|4324.8|4320.8|4324.8|4320.8|4323.8|4319.8|6
1651717340000|2022-05-05 02:22:20|4324.3|4320.3|4326.3|4322.3|4326.8|4322.8|4323.8|4319.8|4
1651717350000|2022-05-05 02:22:30|4326.8|4322.8|4327.8|4323.8|4327.8|4323.8|4325.8|4321.8|44
1651717360000|2022-05-05 02:22:40|4327.3|4323.3|4326.8|4322.8|4329.8|4325.8|4326.8|4322.8|25
1651717370000|2022-05-05 02:22:50|4325.8|4321.8|4327.8|4323.8|4327.8|4323.8|4325.8|4321.8|40
1651717380000|2022-05-05 02:23:00|4327.3|4323.3|4328.8|4324.8|4331.3|4327.3|4327.3|4323.3|39
1651717390000|2022-05-05 02:23:10|4329.3|4325.3|4326.8|4322.8|4330.3|4326.3|4326.8|4322.8|31
1651717400000|2022-05-05 02:23:20|4327.3|4323.3|4327.8|4323.8|4327.8|4323.8|4326.8|4322.8|29
1651717410000|2022-05-05 02:23:30|4328.3|4324.3|4328.8|4324.8|4329.8|4325.8|4328.3|4324.3|16
1651717420000|2022-05-05 02:23:40|4328.3|4324.3|4327.8|4323.8|4328.8|4324.8|4327.8|4323.8|19
1651717430000|2022-05-05 02:23:50|4328.3|4324.3|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|19
1651717440000|2022-05-05 02:24:00|4327.8|4323.8|4326.8|4322.8|4328.8|4324.8|4325.8|4321.8|41
1651717450000|2022-05-05 02:24:10|4326.3|4322.3|4321.3|4317.3|4326.3|4322.3|4321.3|4317.3|30
1651717460000|2022-05-05 02:24:20|4320.8|4316.8|4318.8|4314.8|4321.8|4317.8|4318.3|4314.3|50
1651717470000|2022-05-05 02:24:30|4318.3|4314.3|4317.3|4313.3|4318.8|4314.8|4316.8|4312.8|51
1651717480000|2022-05-05 02:24:40|4316.8|4312.8|4317.3|4313.3|4318.8|4314.8|4315.8|4311.8|34
1651717490000|2022-05-05 02:24:50|4316.8|4312.8|4317.3|4313.3|4317.8|4313.8|4316.3|4312.3|12
1651717500000|2022-05-05 02:25:00|4316.8|4312.8|4322.8|4318.8|4322.8|4318.8|4316.8|4312.8|31
1651717510000|2022-05-05 02:25:10|4322.3|4318.3|4322.8|4318.8|4322.8|4318.8|4319.8|4315.8|30
1651717520000|2022-05-05 02:25:20|4321.8|4317.8|4321.8|4317.8|4323.3|4319.3|4318.8|4314.8|143
1651717530000|2022-05-05 02:25:30|4322.3|4318.3|4322.3|4318.3|4323.3|4319.3|4321.8|4317.8|31
1651717540000|2022-05-05 02:25:40|4323.3|4319.3|4318.8|4314.8|4323.3|4319.3|4318.3|4314.3|123
1651717550000|2022-05-05 02:25:50|4319.3|4315.3|4318.8|4314.8|4321.3|4317.3|4318.8|4314.8|28
1651717560000|2022-05-05 02:26:00|4319.8|4315.8|4322.8|4318.8|4323.3|4319.3|4319.8|4315.8|38
1651717570000|2022-05-05 02:26:10|4322.3|4318.3|4323.3|4319.3|4324.3|4320.3|4321.8|4317.8|30
1651717580000|2022-05-05 02:26:20|4322.8|4318.8|4323.8|4319.8|4325.8|4321.8|4322.8|4318.8|45
1651717590000|2022-05-05 02:26:30|4324.8|4320.8|4326.3|4322.3|4327.3|4323.3|4324.8|4320.8|29
1651717600000|2022-05-05 02:26:40|4326.8|4322.8|4327.3|4323.3|4327.3|4323.3|4326.8|4322.8|13
1651717610000|2022-05-05 02:26:50|4326.8|4322.8|4326.3|4322.3|4327.3|4323.3|4326.3|4322.3|22
1651717620000|2022-05-05 02:27:00|4326.8|4322.8|4326.8|4322.8|4329.8|4325.8|4326.3|4322.3|41
1651717630000|2022-05-05 02:27:10|4327.8|4323.8|4328.8|4324.8|4329.3|4325.3|4327.8|4323.8|11
1651717640000|2022-05-05 02:27:20|4329.8|4325.8|4329.8|4325.8|4330.8|4326.8|4329.3|4325.3|16
1651717650000|2022-05-05 02:27:30|4328.8|4324.8|4329.3|4325.3|4329.8|4325.8|4328.8|4324.8|22
1651717660000|2022-05-05 02:27:40|4329.8|4325.8|4328.8|4324.8|4330.8|4326.8|4328.8|4324.8|14
1651717670000|2022-05-05 02:27:50|4329.3|4325.3|4328.8|4324.8|4330.8|4326.8|4328.8|4324.8|20
1651717680000|2022-05-05 02:28:00|4329.3|4325.3|4329.3|4325.3|4331.8|4327.8|4328.3|4324.3|37
1651717690000|2022-05-05 02:28:10|4330.3|4326.3|4329.8|4325.8|4330.8|4326.8|4328.3|4324.3|29
1651717700000|2022-05-05 02:28:20|4330.3|4326.3|4329.3|4325.3|4330.8|4326.8|4329.3|4325.3|21
1651717710000|2022-05-05 02:28:30|4328.8|4324.8|4329.3|4325.3|4331.8|4327.8|4328.3|4324.3|26
1651717720000|2022-05-05 02:28:40|4329.8|4325.8|4331.3|4327.3|4332.8|4328.8|4329.8|4325.8|23
1651717730000|2022-05-05 02:28:50|4331.8|4327.8|4329.3|4325.3|4332.8|4328.8|4329.3|4325.3|22
1651717740000|2022-05-05 02:29:00|4329.8|4325.8|4326.8|4322.8|4329.8|4325.8|4326.3|4322.3|26
1651717750000|2022-05-05 02:29:10|4327.8|4323.8|4324.8|4320.8|4328.3|4324.3|4324.8|4320.8|36
1651717760000|2022-05-05 02:29:20|4323.3|4319.3|4321.8|4317.8|4323.3|4319.3|4320.3|4316.3|77
1651717770000|2022-05-05 02:29:30|4322.3|4318.3|4319.8|4315.8|4322.3|4318.3|4319.3|4315.3|28
1651717780000|2022-05-05 02:29:40|4320.3|4316.3|4318.3|4314.3|4320.3|4316.3|4317.8|4313.8|16
1651717790000|2022-05-05 02:29:50|4317.8|4313.8|4317.8|4313.8|4318.8|4314.8|4317.3|4313.3|16
1651717800000|2022-05-05 02:30:00|4318.8|4314.8|4316.8|4312.8|4318.8|4314.8|4313.3|4309.3|166
1651717810000|2022-05-05 02:30:10|4316.3|4312.3|4317.3|4313.3|4318.3|4314.3|4316.3|4312.3|18
1651717820000|2022-05-05 02:30:20|4316.8|4312.8|4313.3|4309.3|4317.3|4313.3|4313.3|4309.3|73
1651717830000|2022-05-05 02:30:30|4312.8|4308.8|4318.8|4314.8|4318.8|4314.8|4312.3|4308.3|30
1651717840000|2022-05-05 02:30:40|4319.3|4315.3|4317.8|4313.8|4320.3|4316.3|4317.3|4313.3|33
1651717850000|2022-05-05 02:30:50|4317.3|4313.3|4317.3|4313.3|4317.8|4313.8|4315.8|4311.8|4
1651717860000|2022-05-05 02:31:00|4316.8|4312.8|4314.3|4310.3|4316.8|4312.8|4313.8|4309.8|26
1651717870000|2022-05-05 02:31:10|4313.8|4309.8|4310.3|4306.3|4313.8|4309.8|4309.8|4305.8|33
1651717880000|2022-05-05 02:31:20|4309.8|4305.8|4308.3|4304.3|4311.3|4307.3|4306.3|4302.3|29
1651717890000|2022-05-05 02:31:30|4308.8|4304.8|4306.3|4302.3|4310.3|4306.3|4305.8|4301.8|48
1651717900000|2022-05-05 02:31:40|4306.8|4302.8|4308.3|4304.3|4309.8|4305.8|4305.8|4301.8|35
1651717910000|2022-05-05 02:31:50|4306.8|4302.8|4306.3|4302.3|4307.8|4303.8|4305.8|4301.8|28
1651717920000|2022-05-05 02:32:00|4306.8|4302.8|4306.3|4302.3|4308.3|4304.3|4306.3|4302.3|36
1651717930000|2022-05-05 02:32:10|4305.8|4301.8|4303.8|4299.8|4306.3|4302.3|4303.8|4299.8|26
1651717940000|2022-05-05 02:32:20|4302.8|4298.8|4304.3|4300.3|4305.3|4301.3|4302.8|4298.8|14
1651717950000|2022-05-05 02:32:30|4303.8|4299.8|4304.3|4300.3|4305.3|4301.3|4303.8|4299.8|14
1651717960000|2022-05-05 02:32:40|4303.8|4299.8|4303.3|4299.3|4304.3|4300.3|4302.8|4298.8|15
1651717970000|2022-05-05 02:32:50|4302.8|4298.8|4301.8|4297.8|4303.8|4299.8|4301.8|4297.8|11
1651717980000|2022-05-05 02:33:00|4302.3|4298.3|4300.8|4296.8|4302.8|4298.8|4300.8|4296.8|9
1651717990000|2022-05-05 02:33:10|4301.3|4297.3|4299.8|4295.8|4301.3|4297.3|4298.8|4294.8|24
1651718000000|2022-05-05 02:33:20|4300.8|4296.8|4298.3|4294.3|4301.3|4297.3|4298.3|4294.3|40
1651718010000|2022-05-05 02:33:30|4298.8|4294.8|4298.8|4294.8|4299.3|4295.3|4297.8|4293.8|14
1651718020000|2022-05-05 02:33:40|4297.8|4293.8|4296.3|4292.3|4297.8|4293.8|4296.3|4292.3|11
1651718030000|2022-05-05 02:33:50|4295.8|4291.8|4297.3|4293.3|4297.8|4293.8|4294.8|4290.8|28
1651718040000|2022-05-05 02:34:00|4297.8|4293.8|4297.8|4293.8|4297.8|4293.8|4296.8|4292.8|24
1651718050000|2022-05-05 02:34:10|4297.3|4293.3|4297.3|4293.3|4297.8|4293.8|4296.3|4292.3|10
1651718060000|2022-05-05 02:34:20|4297.8|4293.8|4296.3|4292.3|4297.8|4293.8|4295.3|4291.3|19
1651718070000|2022-05-05 02:34:30|4296.8|4292.8|4295.3|4291.3|4296.8|4292.8|4294.8|4290.8|8
1651718080000|2022-05-05 02:34:40|4294.8|4290.8|4296.8|4292.8|4297.8|4293.8|4293.8|4289.8|39
1651718090000|2022-05-05 02:34:50|4297.3|4293.3|4295.8|4291.8|4297.3|4293.3|4294.8|4290.8|24
1651718100000|2022-05-05 02:35:00|4296.3|4292.3|4294.3|4290.3|4296.3|4292.3|4294.3|4290.3|10
1651718110000|2022-05-05 02:35:10|4294.8|4290.8|4292.8|4288.8|4296.3|4292.3|4292.8|4288.8|28
1651718120000|2022-05-05 02:35:20|4293.3|4289.3|4292.3|4288.3|4293.3|4289.3|4291.8|4287.8|7
1651718130000|2022-05-05 02:35:30|4292.8|4288.8|4293.3|4289.3|4294.8|4290.8|4292.3|4288.3|20
1651718140000|2022-05-05 02:35:40|4293.8|4289.8|4292.3|4288.3|4293.8|4289.8|4291.8|4287.8|15
1651718150000|2022-05-05 02:35:50|4291.8|4287.8|4294.8|4290.8|4294.8|4290.8|4290.8|4286.8|18
1651718160000|2022-05-05 02:36:00|4294.3|4290.3|4294.8|4290.8|4296.8|4292.8|4293.8|4289.8|31
1651718170000|2022-05-05 02:36:10|4294.3|4290.3|4293.3|4289.3|4294.8|4290.8|4292.8|4288.8|22
1651718180000|2022-05-05 02:36:20|4293.8|4289.8|4293.8|4289.8|4295.8|4291.8|4293.8|4289.8|13
1651718190000|2022-05-05 02:36:30|4293.3|4289.3|4294.3|4290.3|4295.3|4291.3|4292.3|4288.3|22
1651718200000|2022-05-05 02:36:40|4294.8|4290.8|4295.8|4291.8|4296.8|4292.8|4294.8|4290.8|8
1651718210000|2022-05-05 02:36:50|4296.8|4292.8|4298.8|4294.8|4299.3|4295.3|4296.3|4292.3|28
1651718220000|2022-05-05 02:37:00|4298.3|4294.3|4299.8|4295.8|4303.3|4299.3|4297.8|4293.8|45
1651718230000|2022-05-05 02:37:10|4299.3|4295.3|4301.8|4297.8|4301.8|4297.8|4297.8|4293.8|25
1651718240000|2022-05-05 02:37:20|4302.3|4298.3|4304.3|4300.3|4304.8|4300.8|4302.3|4298.3|16
1651718250000|2022-05-05 02:37:30|4303.8|4299.8|4304.3|4300.3|4304.8|4300.8|4303.8|4299.8|13
1651718260000|2022-05-05 02:37:40|4304.8|4300.8|4305.8|4301.8|4305.8|4301.8|4304.8|4300.8|22
1651718270000|2022-05-05 02:37:50|4306.8|4302.8|4304.8|4300.8|4306.8|4302.8|4303.8|4299.8|31
1651718280000|2022-05-05 02:38:00|4304.3|4300.3|4303.8|4299.8|4304.8|4300.8|4303.8|4299.8|12
1651718290000|2022-05-05 02:38:10|4303.3|4299.3|4305.3|4301.3|4305.8|4301.8|4303.3|4299.3|43
1651718300000|2022-05-05 02:38:20|4304.8|4300.8|4301.8|4297.8|4304.8|4300.8|4300.8|4296.8|23
1651718310000|2022-05-05 02:38:30|4302.3|4298.3|4299.8|4295.8|4303.3|4299.3|4299.8|4295.8|48
1651718320000|2022-05-05 02:38:40|4299.3|4295.3|4302.8|4298.8|4302.8|4298.8|4298.8|4294.8|12
1651718330000|2022-05-05 02:38:50|4302.3|4298.3|4303.8|4299.8|4303.8|4299.8|4301.8|4297.8|21
1651718340000|2022-05-05 02:39:00|4304.3|4300.3|4303.8|4299.8|4305.3|4301.3|4302.8|4298.8|13
1651718350000|2022-05-05 02:39:10|4304.3|4300.3|4303.3|4299.3|4304.3|4300.3|4302.3|4298.3|28
1651718360000|2022-05-05 02:39:20|4303.8|4299.8|4304.3|4300.3|4304.3|4300.3|4303.3|4299.3|8
1651718370000|2022-05-05 02:39:30|4303.8|4299.8|4299.3|4295.3|4304.3|4300.3|4298.8|4294.8|40
1651718380000|2022-05-05 02:39:40|4298.8|4294.8|4299.3|4295.3|4299.8|4295.8|4297.8|4293.8|19
1651718390000|2022-05-05 02:39:50|4299.8|4295.8|4299.3|4295.3|4299.8|4295.8|4297.8|4293.8|9
1651718400000|2022-05-05 02:40:00|4299.8|4295.8|4298.3|4294.3|4300.8|4296.8|4298.3|4294.3|4
1651718410000|2022-05-05 02:40:10|4298.8|4294.8|4299.3|4295.3|4301.3|4297.3|4298.8|4294.8|14
1651718420000|2022-05-05 02:40:20|4299.8|4295.8|4303.3|4299.3|4304.3|4300.3|4299.8|4295.8|12
1651718430000|2022-05-05 02:40:30|4303.8|4299.8|4303.3|4299.3|4304.3|4300.3|4303.3|4299.3|11
1651718440000|2022-05-05 02:40:40|4303.8|4299.8|4303.8|4299.8|4304.8|4300.8|4303.8|4299.8|11
1651718450000|2022-05-05 02:40:50|4303.3|4299.3|4305.3|4301.3|4306.8|4302.8|4302.8|4298.8|26
1651718460000|2022-05-05 02:41:00|4304.8|4300.8|4302.8|4298.8|4304.8|4300.8|4301.3|4297.3|16
1651718470000|2022-05-05 02:41:10|4303.3|4299.3|4306.3|4302.3|4306.3|4302.3|4303.3|4299.3|22
1651718480000|2022-05-05 02:41:20|4306.8|4302.8|4308.8|4304.8|4309.8|4305.8|4306.8|4302.8|33
1651718490000|2022-05-05 02:41:30|4308.3|4304.3|4308.8|4304.8|4309.8|4305.8|4307.8|4303.8|12
1651718500000|2022-05-05 02:41:40|4309.3|4305.3|4311.8|4307.8|4311.8|4307.8|4308.8|4304.8|23
1651718510000|2022-05-05 02:41:50|4310.8|4306.8|4313.8|4309.8|4313.8|4309.8|4310.8|4306.8|33
1651718520000|2022-05-05 02:42:00|4313.3|4309.3|4312.8|4308.8|4313.8|4309.8|4312.3|4308.3|37
1651718530000|2022-05-05 02:42:10|4313.3|4309.3|4314.3|4310.3|4314.3|4310.3|4312.8|4308.8|12
1651718540000|2022-05-05 02:42:20|4314.8|4310.8|4313.3|4309.3|4315.3|4311.3|4312.8|4308.8|15
1651718550000|2022-05-05 02:42:30|4313.8|4309.8|4315.3|4311.3|4316.3|4312.3|4313.8|4309.8|31
1651718560000|2022-05-05 02:42:40|4314.8|4310.8|4314.3|4310.3|4316.8|4312.8|4314.3|4310.3|15
1651718570000|2022-05-05 02:42:50|4314.8|4310.8|4314.3|4310.3|4315.3|4311.3|4312.3|4308.3|15
1651718580000|2022-05-05 02:43:00|4313.8|4309.8|4311.3|4307.3|4313.8|4309.8|4310.8|4306.8|25
1651718590000|2022-05-05 02:43:10|4310.8|4306.8|4308.8|4304.8|4310.8|4306.8|4307.8|4303.8|10
1651718600000|2022-05-05 02:43:20|4309.3|4305.3|4310.8|4306.8|4311.3|4307.3|4307.8|4303.8|38
1651718610000|2022-05-05 02:43:30|4311.3|4307.3|4309.8|4305.8|4311.8|4307.8|4309.3|4305.3|6
1651718620000|2022-05-05 02:43:40|4310.3|4306.3|4311.8|4307.8|4311.8|4307.8|4310.3|4306.3|12
1651718630000|2022-05-05 02:43:50|4311.3|4307.3|4312.8|4308.8|4313.3|4309.3|4311.3|4307.3|3
1651718640000|2022-05-05 02:44:00|4312.3|4308.3|4313.3|4309.3|4314.8|4310.8|4311.8|4307.8|5
1651718650000|2022-05-05 02:44:10|4312.8|4308.8|4310.3|4306.3|4313.3|4309.3|4309.8|4305.8|12
1651718660000|2022-05-05 02:44:20|4310.8|4306.8|4309.3|4305.3|4310.8|4306.8|4308.8|4304.8|0
1651718670000|2022-05-05 02:44:30|4308.8|4304.8|4311.8|4307.8|4311.8|4307.8|4308.3|4304.3|8
1651718680000|2022-05-05 02:44:40|4312.3|4308.3|4312.3|4308.3|4313.8|4309.8|4312.3|4308.3|10
1651718690000|2022-05-05 02:44:50|4312.8|4308.8|4313.3|4309.3|4313.8|4309.8|4312.3|4308.3|0
1651718700000|2022-05-05 02:45:00|4312.8|4308.8|4307.8|4303.8|4312.8|4308.8|4306.3|4302.3|23
1651718710000|2022-05-05 02:45:10|4307.3|4303.3|4308.3|4304.3|4309.8|4305.8|4307.3|4303.3|17
1651718720000|2022-05-05 02:45:20|4308.8|4304.8|4311.3|4307.3|4311.8|4307.8|4308.8|4304.8|7
1651718730000|2022-05-05 02:45:30|4311.8|4307.8|4312.8|4308.8|4313.3|4309.3|4311.8|4307.8|6
1651718740000|2022-05-05 02:45:40|4312.3|4308.3|4313.8|4309.8|4313.8|4309.8|4312.3|4308.3|6
1651718750000|2022-05-05 02:45:50|4313.3|4309.3|4315.3|4311.3|4315.8|4311.8|4313.3|4309.3|1
1651718760000|2022-05-05 02:46:00|4315.8|4311.8|4315.3|4311.3|4316.3|4312.3|4314.3|4310.3|16
1651718770000|2022-05-05 02:46:10|4315.8|4311.8|4320.3|4316.3|4320.8|4316.8|4315.8|4311.8|29
1651718780000|2022-05-05 02:46:20|4320.8|4316.8|4320.3|4316.3|4321.8|4317.8|4319.3|4315.3|25
1651718790000|2022-05-05 02:46:30|4320.8|4316.8|4320.3|4316.3|4322.3|4318.3|4320.3|4316.3|8
1651718800000|2022-05-05 02:46:40|4319.8|4315.8|4319.8|4315.8|4319.8|4315.8|4318.3|4314.3|5
1651718810000|2022-05-05 02:46:50|4320.3|4316.3|4320.8|4316.8|4321.8|4317.8|4319.8|4315.8|11
1651718820000|2022-05-05 02:47:00|4321.3|4317.3|4322.8|4318.8|4322.8|4318.8|4321.3|4317.3|13
1651718830000|2022-05-05 02:47:10|4322.3|4318.3|4322.8|4318.8|4322.8|4318.8|4320.8|4316.8|12
1651718840000|2022-05-05 02:47:20|4323.3|4319.3|4324.3|4320.3|4324.3|4320.3|4322.3|4318.3|10
1651718850000|2022-05-05 02:47:30|4324.8|4320.8|4323.8|4319.8|4325.3|4321.3|4323.8|4319.8|11
1651718860000|2022-05-05 02:47:40|4325.3|4321.3|4324.3|4320.3|4325.3|4321.3|4323.3|4319.3|9
1651718870000|2022-05-05 02:47:50|4325.8|4321.8|4325.8|4321.8|4325.8|4321.8|4325.3|4321.3|6
1651718880000|2022-05-05 02:48:00|4325.3|4321.3|4326.3|4322.3|4328.3|4324.3|4324.8|4320.8|25
1651718890000|2022-05-05 02:48:10|4326.8|4322.8|4327.8|4323.8|4328.8|4324.8|4326.3|4322.3|13
1651718900000|2022-05-05 02:48:20|4327.3|4323.3|4328.3|4324.3|4328.8|4324.8|4327.3|4323.3|7
1651718910000|2022-05-05 02:48:30|4328.8|4324.8|4327.8|4323.8|4329.3|4325.3|4327.3|4323.3|2
1651718920000|2022-05-05 02:48:40|4327.3|4323.3|4327.3|4323.3|4327.8|4323.8|4325.3|4321.3|16
1651718930000|2022-05-05 02:48:50|4327.8|4323.8|4328.8|4324.8|4329.3|4325.3|4327.3|4323.3|5
1651718940000|2022-05-05 02:49:00|4329.8|4325.8|4325.8|4321.8|4329.8|4325.8|4325.8|4321.8|4
1651718950000|2022-05-05 02:49:10|4326.3|4322.3|4324.8|4320.8|4326.8|4322.8|4324.3|4320.3|19
1651718960000|2022-05-05 02:49:20|4325.3|4321.3|4325.8|4321.8|4326.3|4322.3|4324.8|4320.8|6
1651718970000|2022-05-05 02:49:30|4326.3|4322.3|4326.3|4322.3|4326.3|4322.3|4325.8|4321.8|0
1651718980000|2022-05-05 02:49:40|4326.8|4322.8|4330.8|4326.8|4331.3|4327.3|4326.8|4322.8|39
1651718990000|2022-05-05 02:49:50|4330.3|4326.3|4331.8|4327.8|4332.3|4328.3|4329.3|4325.3|15
1651719000000|2022-05-05 02:50:00|4332.3|4328.3|4335.8|4331.8|4335.8|4331.8|4331.3|4327.3|29
1651719010000|2022-05-05 02:50:10|4335.3|4331.3|4330.8|4326.8|4335.3|4331.3|4330.3|4326.3|24
1651719020000|2022-05-05 02:50:20|4331.3|4327.3|4334.3|4330.3|4334.3|4330.3|4330.8|4326.8|12
1651719030000|2022-05-05 02:50:30|4334.8|4330.8|4334.8|4330.8|4336.3|4332.3|4334.8|4330.8|16
1651719040000|2022-05-05 02:50:40|4333.8|4329.8|4335.8|4331.8|4335.8|4331.8|4333.8|4329.8|6
1651719050000|2022-05-05 02:50:50|4334.8|4330.8|4335.3|4331.3|4335.8|4331.8|4333.8|4329.8|30
1651719060000|2022-05-05 02:51:00|4336.3|4332.3|4334.8|4330.8|4336.8|4332.8|4334.3|4330.3|9
1651719070000|2022-05-05 02:51:10|4333.8|4329.8|4335.8|4331.8|4336.3|4332.3|4332.8|4328.8|23
1651719080000|2022-05-05 02:51:20|4336.3|4332.3|4337.3|4333.3|4337.3|4333.3|4335.3|4331.3|16
1651719090000|2022-05-05 02:51:30|4337.8|4333.8|4338.3|4334.3|4338.3|4334.3|4337.3|4333.3|3
1651719100000|2022-05-05 02:51:40|4338.8|4334.8|4337.8|4333.8|4339.3|4335.3|4337.8|4333.8|7
1651719110000|2022-05-05 02:51:50|4337.3|4333.3|4333.8|4329.8|4337.8|4333.8|4333.3|4329.3|25
1651719120000|2022-05-05 02:52:00|4334.3|4330.3|4333.8|4329.8|4334.3|4330.3|4332.3|4328.3|12
1651719130000|2022-05-05 02:52:10|4334.3|4330.3|4336.8|4332.8|4337.3|4333.3|4333.8|4329.8|14
1651719140000|2022-05-05 02:52:20|4337.3|4333.3|4337.8|4333.8|4338.3|4334.3|4336.8|4332.8|11
1651719150000|2022-05-05 02:52:30|4337.3|4333.3|4335.8|4331.8|4338.3|4334.3|4335.8|4331.8|6
1651719160000|2022-05-05 02:52:40|4336.3|4332.3|4335.3|4331.3|4336.3|4332.3|4334.3|4330.3|4
1651719170000|2022-05-05 02:52:50|4334.8|4330.8|4332.3|4328.3|4334.8|4330.8|4332.3|4328.3|12
1651719180000|2022-05-05 02:53:00|4332.8|4328.8|4329.3|4325.3|4332.8|4328.8|4328.8|4324.8|30
1651719190000|2022-05-05 02:53:10|4329.8|4325.8|4329.3|4325.3|4330.3|4326.3|4328.8|4324.8|7
1651719200000|2022-05-05 02:53:20|4329.8|4325.8|4332.3|4328.3|4332.8|4328.8|4329.8|4325.8|13
1651719210000|2022-05-05 02:53:30|4332.8|4328.8|4331.3|4327.3|4332.8|4328.8|4330.8|4326.8|1
1651719220000|2022-05-05 02:53:40|4330.8|4326.8|4329.8|4325.8|4331.3|4327.3|4329.8|4325.8|3
1651719230000|2022-05-05 02:53:50|4329.3|4325.3|4330.8|4326.8|4330.8|4326.8|4329.3|4325.3|9
1651719240000|2022-05-05 02:54:00|4330.3|4326.3|4328.8|4324.8|4330.8|4326.8|4328.3|4324.3|26
1651719250000|2022-05-05 02:54:10|4328.3|4324.3|4326.3|4322.3|4328.3|4324.3|4326.3|4322.3|14
1651719260000|2022-05-05 02:54:20|4325.8|4321.8|4323.3|4319.3|4325.8|4321.8|4322.3|4318.3|12
1651719270000|2022-05-05 02:54:30|4323.8|4319.8|4322.3|4318.3|4324.8|4320.8|4322.3|4318.3|18
1651719280000|2022-05-05 02:54:40|4321.8|4317.8|4322.3|4318.3|4322.3|4318.3|4321.3|4317.3|13
1651719290000|2022-05-05 02:54:50|4321.8|4317.8|4321.8|4317.8|4322.8|4318.8|4321.3|4317.3|6
1651719300000|2022-05-05 02:55:00|4322.3|4318.3|4323.3|4319.3|4323.3|4319.3|4321.3|4317.3|13
1651719310000|2022-05-05 02:55:10|4323.8|4319.8|4324.3|4320.3|4324.3|4320.3|4323.3|4319.3|6
1651719320000|2022-05-05 02:55:20|4323.8|4319.8|4321.8|4317.8|4324.8|4320.8|4321.8|4317.8|2
1651719330000|2022-05-05 02:55:30|4320.8|4316.8|4321.8|4317.8|4321.8|4317.8|4319.8|4315.8|11
1651719340000|2022-05-05 02:55:40|4320.8|4316.8|4318.8|4314.8|4320.8|4316.8|4318.8|4314.8|6
1651719350000|2022-05-05 02:55:50|4319.3|4315.3|4318.8|4314.8|4319.8|4315.8|4318.8|4314.8|4
1651719360000|2022-05-05 02:56:00|4319.3|4315.3|4319.8|4315.8|4320.8|4316.8|4318.8|4314.8|8
1651719370000|2022-05-05 02:56:10|4320.3|4316.3|4319.3|4315.3|4320.3|4316.3|4318.8|4314.8|7
1651719380000|2022-05-05 02:56:20|4318.8|4314.8|4319.3|4315.3|4319.8|4315.8|4318.3|4314.3|19
1651719390000|2022-05-05 02:56:30|4318.8|4314.8|4320.8|4316.8|4320.8|4316.8|4318.3|4314.3|4
1651719400000|2022-05-05 02:56:40|4320.3|4316.3|4322.8|4318.8|4323.3|4319.3|4320.3|4316.3|11
1651719410000|2022-05-05 02:56:50|4322.3|4318.3|4320.3|4316.3|4322.8|4318.8|4319.8|4315.8|11
1651719420000|2022-05-05 02:57:00|4319.8|4315.8|4322.3|4318.3|4322.8|4318.8|4319.3|4315.3|15
1651719430000|2022-05-05 02:57:10|4322.8|4318.8|4324.8|4320.8|4324.8|4320.8|4321.3|4317.3|13
1651719440000|2022-05-05 02:57:20|4324.3|4320.3|4321.3|4317.3|4324.3|4320.3|4320.8|4316.8|10
1651719450000|2022-05-05 02:57:30|4320.8|4316.8|4320.3|4316.3|4321.8|4317.8|4319.8|4315.8|4
1651719460000|2022-05-05 02:57:40|4319.8|4315.8|4319.3|4315.3|4319.8|4315.8|4318.8|4314.8|5
1651719470000|2022-05-05 02:57:50|4319.8|4315.8|4316.8|4312.8|4320.3|4316.3|4316.8|4312.8|13
1651719480000|2022-05-05 02:58:00|4317.3|4313.3|4314.3|4310.3|4317.8|4313.8|4313.8|4309.8|43
1651719490000|2022-05-05 02:58:10|4314.8|4310.8|4314.8|4310.8|4316.3|4312.3|4313.8|4309.8|6
1651719500000|2022-05-05 02:58:20|4315.3|4311.3|4313.3|4309.3|4315.3|4311.3|4313.3|4309.3|9
1651719510000|2022-05-05 02:58:30|4313.8|4309.8|4312.8|4308.8|4313.8|4309.8|4312.8|4308.8|21
1651719520000|2022-05-05 02:58:40|4312.3|4308.3|4311.8|4307.8|4312.8|4308.8|4311.3|4307.3|12
1651719530000|2022-05-05 02:58:50|4311.3|4307.3|4312.8|4308.8|4312.8|4308.8|4311.3|4307.3|6
1651719540000|2022-05-05 02:59:00|4313.3|4309.3|4312.8|4308.8|4313.8|4309.8|4312.8|4308.8|2
1651719550000|2022-05-05 02:59:10|4312.3|4308.3|4311.8|4307.8|4313.3|4309.3|4311.3|4307.3|8
1651719560000|2022-05-05 02:59:20|4311.3|4307.3|4310.3|4306.3|4311.8|4307.8|4310.3|4306.3|9
1651719570000|2022-05-05 02:59:30|4310.8|4306.8|4312.3|4308.3|4312.3|4308.3|4310.8|4306.8|8
1651719580000|2022-05-05 02:59:40|4312.8|4308.8|4311.3|4307.3|4313.3|4309.3|4311.3|4307.3|1
1651719590000|2022-05-05 02:59:50|4310.8|4306.8|4311.8|4307.8|4311.8|4307.8|4310.3|4306.3|0
1651719600000|2022-05-05 03:00:00|4312.3|4308.3|4312.3|4308.3|4314.3|4310.3|4311.8|4307.8|8
1651719610000|2022-05-05 03:00:10|4312.8|4308.8|4310.8|4306.8|4312.8|4308.8|4310.3|4306.3|9
1651719620000|2022-05-05 03:00:20|4311.3|4307.3|4310.8|4306.8|4311.3|4307.3|4309.8|4305.8|8
1651719630000|2022-05-05 03:00:30|4310.3|4306.3|4311.8|4307.8|4312.3|4308.3|4309.8|4305.8|8
1651719640000|2022-05-05 03:00:40|4311.3|4307.3|4311.8|4307.8|4312.3|4308.3|4311.3|4307.3|7
1651719650000|2022-05-05 03:00:50|4311.3|4307.3|4310.3|4306.3|4311.3|4307.3|4309.8|4305.8|11
1651719660000|2022-05-05 03:01:00|4310.8|4306.8|4312.3|4308.3|4312.3|4308.3|4310.8|4306.8|1
1651719670000|2022-05-05 03:01:10|4311.8|4307.8|4313.8|4309.8|4313.8|4309.8|4311.8|4307.8|11
1651719680000|2022-05-05 03:01:20|4313.3|4309.3|4315.8|4311.8|4315.8|4311.8|4313.3|4309.3|4
1651719690000|2022-05-05 03:01:30|4315.3|4311.3|4315.3|4311.3|4317.8|4313.8|4315.3|4311.3|50
1651719700000|2022-05-05 03:01:40|4315.8|4311.8|4317.8|4313.8|4317.8|4313.8|4315.8|4311.8|9
1651719710000|2022-05-05 03:01:50|4318.8|4314.8|4319.8|4315.8|4320.3|4316.3|4318.3|4314.3|12
1651719720000|2022-05-05 03:02:00|4320.3|4316.3|4321.8|4317.8|4322.3|4318.3|4319.3|4315.3|19
1651719730000|2022-05-05 03:02:10|4321.3|4317.3|4321.8|4317.8|4321.8|4317.8|4319.8|4315.8|16
1651719740000|2022-05-05 03:02:20|4321.3|4317.3|4320.3|4316.3|4321.8|4317.8|4320.3|4316.3|2
1651719750000|2022-05-05 03:02:30|4319.8|4315.8|4320.8|4316.8|4321.3|4317.3|4319.8|4315.8|1
1651719760000|2022-05-05 03:02:40|4320.3|4316.3|4321.3|4317.3|4321.8|4317.8|4319.8|4315.8|11
1651719770000|2022-05-05 03:02:50|4320.8|4316.8|4318.8|4314.8|4320.8|4316.8|4318.8|4314.8|5
1651719780000|2022-05-05 03:03:00|4317.8|4313.8|4318.8|4314.8|4318.8|4314.8|4317.8|4313.8|25
1651719790000|2022-05-05 03:03:10|4317.8|4313.8|4318.8|4314.8|4319.8|4315.8|4317.8|4313.8|6
1651719800000|2022-05-05 03:03:20|4319.3|4315.3|4319.8|4315.8|4319.8|4315.8|4318.8|4314.8|4
1651719810000|2022-05-05 03:03:30|4319.3|4315.3|4321.8|4317.8|4322.8|4318.8|4318.8|4314.8|23
1651719820000|2022-05-05 03:03:40|4321.3|4317.3|4318.8|4314.8|4322.3|4318.3|4318.8|4314.8|7
1651719830000|2022-05-05 03:03:50|4319.3|4315.3|4321.3|4317.3|4321.3|4317.3|4319.3|4315.3|2
1651719840000|2022-05-05 03:04:00|4320.8|4316.8|4321.8|4317.8|4322.3|4318.3|4320.8|4316.8|5
1651719850000|2022-05-05 03:04:10|4322.8|4318.8|4321.3|4317.3|4322.8|4318.8|4320.8|4316.8|6
1651719860000|2022-05-05 03:04:20|4320.8|4316.8|4319.8|4315.8|4321.8|4317.8|4319.8|4315.8|12
1651719870000|2022-05-05 03:04:30|4320.3|4316.3|4320.3|4316.3|4320.8|4316.8|4319.8|4315.8|0
1651719880000|2022-05-05 03:04:40|4320.8|4316.8|4321.8|4317.8|4321.8|4317.8|4319.8|4315.8|4
1651719890000|2022-05-05 03:04:50|4322.8|4318.8|4322.3|4318.3|4322.8|4318.8|4321.8|4317.8|8
1651719900000|2022-05-05 03:05:00|4322.8|4318.8|4324.8|4320.8|4325.8|4321.8|4322.8|4318.8|16
1651719910000|2022-05-05 03:05:10|4325.3|4321.3|4326.3|4322.3|4326.8|4322.8|4325.3|4321.3|7
1651719920000|2022-05-05 03:05:20|4326.8|4322.8|4326.8|4322.8|4327.3|4323.3|4325.8|4321.8|4
1651719930000|2022-05-05 03:05:30|4327.3|4323.3|4326.8|4322.8|4327.8|4323.8|4326.8|4322.8|9
1651719940000|2022-05-05 03:05:40|4327.3|4323.3|4326.8|4322.8|4327.3|4323.3|4325.8|4321.8|16
1651719950000|2022-05-05 03:05:50|4327.8|4323.8|4327.3|4323.3|4328.8|4324.8|4326.3|4322.3|18
1651719960000|2022-05-05 03:06:00|4327.8|4323.8|4327.8|4323.8|4328.8|4324.8|4327.8|4323.8|16
1651719970000|2022-05-05 03:06:10|4328.3|4324.3|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|7
1651719980000|2022-05-05 03:06:20|4328.8|4324.8|4328.8|4324.8|4328.8|4324.8|4328.3|4324.3|3
1651719990000|2022-05-05 03:06:30|4328.3|4324.3|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|6
1651720000000|2022-05-05 03:06:40|4327.8|4323.8|4328.8|4324.8|4330.3|4326.3|4327.8|4323.8|20
1651720010000|2022-05-05 03:06:50|4328.3|4324.3|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|3
1651720020000|2022-05-05 03:07:00|4327.8|4323.8|4327.3|4323.3|4329.8|4325.8|4326.3|4322.3|47
1651720030000|2022-05-05 03:07:10|4326.8|4322.8|4326.3|4322.3|4328.3|4324.3|4326.3|4322.3|55
1651720040000|2022-05-05 03:07:20|4326.8|4322.8|4324.3|4320.3|4328.3|4324.3|4324.3|4320.3|38
1651720050000|2022-05-05 03:07:30|4324.8|4320.8|4325.8|4321.8|4325.8|4321.8|4324.3|4320.3|48
1651720060000|2022-05-05 03:07:40|4326.8|4322.8|4328.3|4324.3|4328.3|4324.3|4326.3|4322.3|26
1651720070000|2022-05-05 03:07:50|4327.8|4323.8|4327.8|4323.8|4328.8|4324.8|4327.3|4323.3|7
1651720080000|2022-05-05 03:08:00|4329.3|4325.3|4329.3|4325.3|4330.8|4326.8|4329.3|4325.3|44
1651720090000|2022-05-05 03:08:10|4329.8|4325.8|4332.3|4328.3|4332.3|4328.3|4329.8|4325.8|16
1651720100000|2022-05-05 03:08:20|4332.8|4328.8|4332.3|4328.3|4332.8|4328.8|4330.8|4326.8|27
1651720110000|2022-05-05 03:08:30|4331.8|4327.8|4332.3|4328.3|4332.8|4328.8|4331.3|4327.3|2
1651720120000|2022-05-05 03:08:40|4332.8|4328.8|4333.3|4329.3|4334.3|4330.3|4332.8|4328.8|6
1651720130000|2022-05-05 03:08:50|4333.8|4329.8|4334.3|4330.3|4334.3|4330.3|4333.3|4329.3|3
1651720140000|2022-05-05 03:09:00|4333.8|4329.8|4333.8|4329.8|4333.8|4329.8|4332.8|4328.8|1
1651720150000|2022-05-05 03:09:10|4332.8|4328.8|4334.3|4330.3|4334.8|4330.8|4332.3|4328.3|7
1651720160000|2022-05-05 03:09:20|4334.8|4330.8|4334.8|4330.8|4335.3|4331.3|4333.8|4329.8|5
1651720170000|2022-05-05 03:09:30|4334.3|4330.3|4333.8|4329.8|4334.3|4330.3|4332.3|4328.3|20
1651720180000|2022-05-05 03:09:40|4334.3|4330.3|4335.8|4331.8|4335.8|4331.8|4333.8|4329.8|24
1651720190000|2022-05-05 03:09:50|4336.3|4332.3|4340.8|4336.8|4340.8|4336.8|4336.3|4332.3|56
1651720200000|2022-05-05 03:10:00|4341.3|4337.3|4340.8|4336.8|4342.8|4338.8|4339.8|4335.8|24
1651720210000|2022-05-05 03:10:10|4340.3|4336.3|4337.3|4333.3|4340.3|4336.3|4337.3|4333.3|22
1651720220000|2022-05-05 03:10:20|4337.8|4333.8|4339.8|4335.8|4339.8|4335.8|4337.3|4333.3|19
1651720230000|2022-05-05 03:10:30|4339.3|4335.3|4337.8|4333.8|4340.8|4336.8|4337.3|4333.3|7
1651720240000|2022-05-05 03:10:40|4337.3|4333.3|4337.3|4333.3|4337.3|4333.3|4335.8|4331.8|17
1651720250000|2022-05-05 03:10:50|4336.8|4332.8|4336.8|4332.8|4337.3|4333.3|4334.8|4330.8|7
1651720260000|2022-05-05 03:11:00|4336.3|4332.3|4337.3|4333.3|4337.8|4333.8|4336.3|4332.3|8
1651720270000|2022-05-05 03:11:10|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4335.8|4331.8|6
1651720280000|2022-05-05 03:11:20|4336.8|4332.8|4337.3|4333.3|4337.8|4333.8|4336.8|4332.8|33
1651720290000|2022-05-05 03:11:30|4337.8|4333.8|4338.8|4334.8|4339.8|4335.8|4337.8|4333.8|16
1651720300000|2022-05-05 03:11:40|4339.8|4335.8|4338.8|4334.8|4339.8|4335.8|4338.8|4334.8|8
1651720310000|2022-05-05 03:11:50|4337.8|4333.8|4340.3|4336.3|4340.3|4336.3|4337.8|4333.8|15
1651720320000|2022-05-05 03:12:00|4339.8|4335.8|4339.3|4335.3|4340.3|4336.3|4338.3|4334.3|13
1651720330000|2022-05-05 03:12:10|4338.8|4334.8|4340.8|4336.8|4340.8|4336.8|4338.3|4334.3|19
1651720340000|2022-05-05 03:12:20|4340.3|4336.3|4340.8|4336.8|4340.8|4336.8|4339.8|4335.8|9
1651720350000|2022-05-05 03:12:30|4340.3|4336.3|4338.8|4334.8|4340.3|4336.3|4338.8|4334.8|6
1651720360000|2022-05-05 03:12:40|4338.3|4334.3|4337.3|4333.3|4338.8|4334.8|4336.8|4332.8|16
1651720370000|2022-05-05 03:12:50|4336.8|4332.8|4335.3|4331.3|4336.8|4332.8|4335.3|4331.3|7
1651720380000|2022-05-05 03:13:00|4334.8|4330.8|4334.3|4330.3|4334.8|4330.8|4332.3|4328.3|14
1651720390000|2022-05-05 03:13:10|4334.8|4330.8|4333.8|4329.8|4334.8|4330.8|4332.8|4328.8|10
1651720400000|2022-05-05 03:13:20|4334.8|4330.8|4332.3|4328.3|4334.8|4330.8|4332.3|4328.3|1
1651720410000|2022-05-05 03:13:30|4331.8|4327.8|4332.8|4328.8|4332.8|4328.8|4331.8|4327.8|7
1651720420000|2022-05-05 03:13:40|4333.3|4329.3|4335.8|4331.8|4335.8|4331.8|4332.8|4328.8|9
1651720430000|2022-05-05 03:13:50|4335.3|4331.3|4334.8|4330.8|4335.3|4331.3|4334.3|4330.3|3
1651720440000|2022-05-05 03:14:00|4334.3|4330.3|4333.8|4329.8|4334.8|4330.8|4333.3|4329.3|18
1651720450000|2022-05-05 03:14:10|4333.3|4329.3|4335.8|4331.8|4335.8|4331.8|4333.3|4329.3|4
1651720460000|2022-05-05 03:14:20|4335.3|4331.3|4333.3|4329.3|4335.3|4331.3|4333.3|4329.3|3
1651720470000|2022-05-05 03:14:30|4332.8|4328.8|4332.3|4328.3|4333.3|4329.3|4332.3|4328.3|17
1651720480000|2022-05-05 03:14:40|4331.8|4327.8|4331.8|4327.8|4334.3|4330.3|4331.8|4327.8|19
1651720490000|2022-05-05 03:14:50|4330.8|4326.8|4329.3|4325.3|4331.3|4327.3|4328.8|4324.8|13
1651720500000|2022-05-05 03:15:00|4328.8|4324.8|4329.3|4325.3|4330.8|4326.8|4328.3|4324.3|10
1651720510000|2022-05-05 03:15:10|4328.8|4324.8|4327.8|4323.8|4328.8|4324.8|4327.8|4323.8|2
1651720520000|2022-05-05 03:15:20|4328.3|4324.3|4331.3|4327.3|4332.8|4328.8|4328.3|4324.3|11
1651720530000|2022-05-05 03:15:30|4331.8|4327.8|4332.3|4328.3|4332.8|4328.8|4331.8|4327.8|7
1651720540000|2022-05-05 03:15:40|4331.8|4327.8|4331.3|4327.3|4332.3|4328.3|4331.3|4327.3|0
1651720550000|2022-05-05 03:15:50|4330.8|4326.8|4330.8|4326.8|4331.3|4327.3|4330.3|4326.3|1
1651720560000|2022-05-05 03:16:00|4331.3|4327.3|4330.3|4326.3|4331.8|4327.8|4329.8|4325.8|0
1651720570000|2022-05-05 03:16:10|4330.8|4326.8|4330.8|4326.8|4331.8|4327.8|4329.8|4325.8|9
1651720580000|2022-05-05 03:16:20|4331.8|4327.8|4331.8|4327.8|4331.8|4327.8|4331.3|4327.3|6
1651720590000|2022-05-05 03:16:30|4332.3|4328.3|4330.8|4326.8|4332.3|4328.3|4330.8|4326.8|7
1651720600000|2022-05-05 03:16:40|4330.3|4326.3|4331.3|4327.3|4331.3|4327.3|4330.3|4326.3|0
1651720610000|2022-05-05 03:16:50|4329.8|4325.8|4329.8|4325.8|4330.3|4326.3|4329.8|4325.8|11
1651720620000|2022-05-05 03:17:00|4329.3|4325.3|4332.8|4328.8|4332.8|4328.8|4329.3|4325.3|18
1651720630000|2022-05-05 03:17:10|4332.3|4328.3|4333.3|4329.3|4333.3|4329.3|4331.3|4327.3|5
1651720640000|2022-05-05 03:17:20|4332.8|4328.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|6
1651720650000|2022-05-05 03:17:30|4334.3|4330.3|4334.3|4330.3|4334.8|4330.8|4333.8|4329.8|18
1651720660000|2022-05-05 03:17:40|4333.8|4329.8|4335.3|4331.3|4335.8|4331.8|4333.8|4329.8|5
1651720670000|2022-05-05 03:17:50|4334.3|4330.3|4334.8|4330.8|4335.3|4331.3|4333.8|4329.8|8
1651720680000|2022-05-05 03:18:00|4334.3|4330.3|4335.3|4331.3|4335.8|4331.8|4333.8|4329.8|6
1651720690000|2022-05-05 03:18:10|4335.8|4331.8|4334.8|4330.8|4335.8|4331.8|4334.8|4330.8|1
1651720700000|2022-05-05 03:18:20|4335.3|4331.3|4334.3|4330.3|4335.8|4331.8|4334.3|4330.3|2
1651720710000|2022-05-05 03:18:30|4333.8|4329.8|4333.8|4329.8|4334.3|4330.3|4333.8|4329.8|12
1651720720000|2022-05-05 03:18:40|4334.3|4330.3|4335.3|4331.3|4335.3|4331.3|4333.8|4329.8|5
1651720730000|2022-05-05 03:18:50|4334.8|4330.8|4335.8|4331.8|4335.8|4331.8|4334.3|4330.3|12
1651720740000|2022-05-05 03:19:00|4335.3|4331.3|4334.8|4330.8|4335.8|4331.8|4334.8|4330.8|4
1651720750000|2022-05-05 03:19:10|4335.3|4331.3|4335.3|4331.3|4335.3|4331.3|4333.8|4329.8|3
1651720760000|2022-05-05 03:19:20|4335.8|4331.8|4337.8|4333.8|4337.8|4333.8|4335.3|4331.3|19
1651720770000|2022-05-05 03:19:30|4337.3|4333.3|4337.8|4333.8|4337.8|4333.8|4337.3|4333.3|8
1651720780000|2022-05-05 03:19:40|4338.3|4334.3|4338.3|4334.3|4338.8|4334.8|4337.8|4333.8|9
1651720790000|2022-05-05 03:19:50|4338.8|4334.8|4341.3|4337.3|4341.3|4337.3|4338.8|4334.8|20
1651720800000|2022-05-05 03:20:00|4340.8|4336.8|4340.3|4336.3|4341.8|4337.8|4339.8|4335.8|15
1651720810000|2022-05-05 03:20:10|4340.8|4336.8|4340.8|4336.8|4341.3|4337.3|4340.8|4336.8|3
1651720820000|2022-05-05 03:20:20|4341.3|4337.3|4342.3|4338.3|4343.3|4339.3|4341.3|4337.3|10
1651720830000|2022-05-05 03:20:30|4341.8|4337.8|4342.8|4338.8|4343.3|4339.3|4341.8|4337.8|11
1651720840000|2022-05-05 03:20:40|4342.3|4338.3|4338.8|4334.8|4342.3|4338.3|4338.8|4334.8|21
1651720850000|2022-05-05 03:20:50|4339.8|4335.8|4338.3|4334.3|4340.8|4336.8|4337.8|4333.8|12
1651720860000|2022-05-05 03:21:00|4337.8|4333.8|4337.8|4333.8|4338.8|4334.8|4336.8|4332.8|24
1651720870000|2022-05-05 03:21:10|4337.3|4333.3|4334.3|4330.3|4337.3|4333.3|4334.3|4330.3|11
1651720880000|2022-05-05 03:21:20|4333.8|4329.8|4331.8|4327.8|4334.3|4330.3|4331.3|4327.3|28
1651720890000|2022-05-05 03:21:30|4330.8|4326.8|4329.3|4325.3|4331.3|4327.3|4329.3|4325.3|29
1651720900000|2022-05-05 03:21:40|4328.8|4324.8|4331.3|4327.3|4332.3|4328.3|4328.8|4324.8|20
1651720910000|2022-05-05 03:21:50|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4329.8|4325.8|5
1651720920000|2022-05-05 03:22:00|4330.8|4326.8|4330.3|4326.3|4331.3|4327.3|4329.8|4325.8|6
1651720930000|2022-05-05 03:22:10|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4329.3|4325.3|2
1651720940000|2022-05-05 03:22:20|4331.8|4327.8|4331.3|4327.3|4331.8|4327.8|4331.3|4327.3|0
1651720950000|2022-05-05 03:22:30|4331.8|4327.8|4330.3|4326.3|4331.8|4327.8|4329.3|4325.3|6
1651720960000|2022-05-05 03:22:40|4329.8|4325.8|4330.8|4326.8|4331.3|4327.3|4328.8|4324.8|12
1651720970000|2022-05-05 03:22:50|4331.3|4327.3|4332.3|4328.3|4332.3|4328.3|4330.8|4326.8|2
1651720980000|2022-05-05 03:23:00|4331.8|4327.8|4331.3|4327.3|4331.8|4327.8|4330.3|4326.3|1
1651720990000|2022-05-05 03:23:10|4330.3|4326.3|4329.8|4325.8|4330.8|4326.8|4329.3|4325.3|16
1651721000000|2022-05-05 03:23:20|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4329.8|4325.8|7
1651721010000|2022-05-05 03:23:30|4330.8|4326.8|4331.3|4327.3|4331.8|4327.8|4330.8|4326.8|2
1651721020000|2022-05-05 03:23:40|4331.8|4327.8|4333.3|4329.3|4333.8|4329.8|4331.8|4327.8|11
1651721030000|2022-05-05 03:23:50|4332.8|4328.8|4332.8|4328.8|4333.3|4329.3|4332.3|4328.3|3
1651721040000|2022-05-05 03:24:00|4333.3|4329.3|4331.3|4327.3|4333.8|4329.8|4330.8|4326.8|3
1651721050000|2022-05-05 03:24:10|4331.8|4327.8|4331.3|4327.3|4331.8|4327.8|4330.8|4326.8|0
1651721060000|2022-05-05 03:24:20|4331.8|4327.8|4331.8|4327.8|4331.8|4327.8|4331.8|4327.8|0
1651721070000|2022-05-05 03:24:30|4332.3|4328.3|4331.3|4327.3|4332.8|4328.8|4331.3|4327.3|3
1651721080000|2022-05-05 03:24:40|4331.8|4327.8|4332.8|4328.8|4333.8|4329.8|4331.8|4327.8|6
1651721090000|2022-05-05 03:24:50|4332.3|4328.3|4333.8|4329.8|4333.8|4329.8|4331.8|4327.8|4
1651721100000|2022-05-05 03:25:00|4334.3|4330.3|4335.8|4331.8|4336.3|4332.3|4333.8|4329.8|9
1651721110000|2022-05-05 03:25:10|4336.3|4332.3|4336.8|4332.8|4336.8|4332.8|4333.8|4329.8|6
1651721120000|2022-05-05 03:25:20|4337.3|4333.3|4337.3|4333.3|4337.8|4333.8|4336.3|4332.3|14
1651721130000|2022-05-05 03:25:30|4336.8|4332.8|4336.8|4332.8|4337.8|4333.8|4336.3|4332.3|1
1651721140000|2022-05-05 03:25:40|4336.3|4332.3|4338.8|4334.8|4338.8|4334.8|4336.3|4332.3|15
1651721150000|2022-05-05 03:25:50|4338.3|4334.3|4339.3|4335.3|4339.8|4335.8|4337.3|4333.3|14
1651721160000|2022-05-05 03:26:00|4339.8|4335.8|4341.8|4337.8|4341.8|4337.8|4339.3|4335.3|12
1651721170000|2022-05-05 03:26:10|4341.3|4337.3|4341.8|4337.8|4342.8|4338.8|4340.8|4336.8|12
1651721180000|2022-05-05 03:26:20|4342.3|4338.3|4343.8|4339.8|4343.8|4339.8|4341.3|4337.3|24
1651721190000|2022-05-05 03:26:30|4343.3|4339.3|4344.8|4340.8|4344.8|4340.8|4343.3|4339.3|20
1651721200000|2022-05-05 03:26:40|4345.3|4341.3|4343.8|4339.8|4345.3|4341.3|4343.3|4339.3|8
1651721210000|2022-05-05 03:26:50|4344.8|4340.8|4345.3|4341.3|4345.8|4341.8|4344.3|4340.3|35
1651721220000|2022-05-05 03:27:00|4344.8|4340.8|4343.8|4339.8|4344.8|4340.8|4342.3|4338.3|9
1651721230000|2022-05-05 03:27:10|4343.3|4339.3|4342.3|4338.3|4343.8|4339.8|4341.3|4337.3|13
1651721240000|2022-05-05 03:27:20|4341.8|4337.8|4341.3|4337.3|4341.8|4337.8|4340.8|4336.8|1
1651721250000|2022-05-05 03:27:30|4341.8|4337.8|4344.3|4340.3|4344.3|4340.3|4340.8|4336.8|10
1651721260000|2022-05-05 03:27:40|4344.8|4340.8|4344.8|4340.8|4344.8|4340.8|4343.8|4339.8|3
1651721270000|2022-05-05 03:27:50|4345.8|4341.8|4346.3|4342.3|4346.8|4342.8|4345.3|4341.3|31
1651721280000|2022-05-05 03:28:00|4346.8|4342.8|4346.8|4342.8|4347.3|4343.3|4346.3|4342.3|9
1651721290000|2022-05-05 03:28:10|4347.3|4343.3|4346.3|4342.3|4347.8|4343.8|4346.3|4342.3|2
1651721300000|2022-05-05 03:28:20|4346.8|4342.8|4346.8|4342.8|4346.8|4342.8|4346.3|4342.3|5
1651721310000|2022-05-05 03:28:30|4346.3|4342.3|4345.8|4341.8|4346.8|4342.8|4345.3|4341.3|0
1651721320000|2022-05-05 03:28:40|4345.3|4341.3|4346.8|4342.8|4346.8|4342.8|4345.3|4341.3|2
1651721330000|2022-05-05 03:28:50|4346.3|4342.3|4346.8|4342.8|4347.3|4343.3|4346.3|4342.3|8
1651721340000|2022-05-05 03:29:00|4346.3|4342.3|4346.3|4342.3|4346.8|4342.8|4345.8|4341.8|0
1651721350000|2022-05-05 03:29:10|4346.8|4342.8|4347.3|4343.3|4347.3|4343.3|4346.3|4342.3|15
1651721360000|2022-05-05 03:29:20|4347.8|4343.8|4347.8|4343.8|4349.8|4345.8|4347.8|4343.8|37
1651721370000|2022-05-05 03:29:30|4347.3|4343.3|4348.8|4344.8|4348.8|4344.8|4347.3|4343.3|11
1651721380000|2022-05-05 03:29:40|||||||||2
1651721390000|2022-05-05 03:29:50|4348.3|4344.3|4348.8|4344.8|4348.8|4344.8|4347.8|4343.8|6
1651721400000|2022-05-05 03:30:00|4348.3|4344.3|4343.8|4339.8|4349.3|4345.3|4343.8|4339.8|23
1651721410000|2022-05-05 03:30:10|4343.3|4339.3|4344.3|4340.3|4344.3|4340.3|4343.3|4339.3|7
1651721420000|2022-05-05 03:30:20|4343.8|4339.8|4342.3|4338.3|4343.8|4339.8|4342.3|4338.3|1
1651721430000|2022-05-05 03:30:30|4342.8|4338.8|4339.8|4335.8|4343.3|4339.3|4339.8|4335.8|8
1651721440000|2022-05-05 03:30:40|4339.3|4335.3|4339.8|4335.8|4339.8|4335.8|4338.8|4334.8|1
1651721450000|2022-05-05 03:30:50|4339.3|4335.3|4337.8|4333.8|4339.8|4335.8|4337.8|4333.8|7
1651721460000|2022-05-05 03:31:00|4337.3|4333.3|4336.8|4332.8|4337.3|4333.3|4336.3|4332.3|4
1651721470000|2022-05-05 03:31:10|4337.8|4333.8|4337.3|4333.3|4338.3|4334.3|4337.3|4333.3|8
1651721480000|2022-05-05 03:31:20|4336.8|4332.8|4334.8|4330.8|4337.3|4333.3|4334.8|4330.8|10
1651721490000|2022-05-05 03:31:30|4334.3|4330.3|4335.3|4331.3|4335.3|4331.3|4334.3|4330.3|6
1651721500000|2022-05-05 03:31:40|4334.8|4330.8|4335.3|4331.3|4335.3|4331.3|4334.8|4330.8|0
1651721510000|2022-05-05 03:31:50|4335.8|4331.8|4336.8|4332.8|4337.3|4333.3|4335.8|4331.8|1
1651721520000|2022-05-05 03:32:00|4337.3|4333.3|4337.3|4333.3|4337.8|4333.8|4337.3|4333.3|3
1651721530000|2022-05-05 03:32:10|4337.8|4333.8|4337.3|4333.3|4338.3|4334.3|4337.3|4333.3|10
1651721540000|2022-05-05 03:32:20|4337.8|4333.8|4335.8|4331.8|4337.8|4333.8|4335.8|4331.8|0
1651721550000|2022-05-05 03:32:30|4335.3|4331.3|4338.3|4334.3|4338.3|4334.3|4335.3|4331.3|2
1651721560000|2022-05-05 03:32:40|4338.8|4334.8|4338.3|4334.3|4339.3|4335.3|4338.3|4334.3|1
1651721570000|2022-05-05 03:32:50|4337.8|4333.8|4338.3|4334.3|4338.3|4334.3|4337.3|4333.3|6
1651721580000|2022-05-05 03:33:00|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4336.8|4332.8|4
1651721590000|2022-05-05 03:33:10|4336.8|4332.8|4335.3|4331.3|4336.8|4332.8|4335.3|4331.3|2
1651721600000|2022-05-05 03:33:20|4335.8|4331.8|4334.3|4330.3|4335.8|4331.8|4334.3|4330.3|2
1651721610000|2022-05-05 03:33:30|4334.8|4330.8|4334.8|4330.8|4334.8|4330.8|4334.8|4330.8|0
1651721620000|2022-05-05 03:33:40|4333.8|4329.8|4334.3|4330.3|4334.3|4330.3|4333.3|4329.3|10
1651721630000|2022-05-05 03:33:50|4333.3|4329.3|4334.3|4330.3|4334.3|4330.3|4333.3|4329.3|1
1651721640000|2022-05-05 03:34:00|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|0
1651721650000|2022-05-05 03:34:10|4333.8|4329.8|4332.3|4328.3|4333.8|4329.8|4332.3|4328.3|0
1651721660000|2022-05-05 03:34:20|4331.8|4327.8|4332.3|4328.3|4332.8|4328.8|4331.8|4327.8|2
1651721670000|2022-05-05 03:34:30|4332.8|4328.8|4334.3|4330.3|4334.3|4330.3|4332.8|4328.8|5
1651721680000|2022-05-05 03:34:40|4334.8|4330.8|4334.3|4330.3|4334.8|4330.8|4334.3|4330.3|6
1651721690000|2022-05-05 03:34:50|4333.8|4329.8|4335.3|4331.3|4335.3|4331.3|4333.8|4329.8|2
1651721700000|2022-05-05 03:35:00|4334.8|4330.8|4334.3|4330.3|4335.3|4331.3|4334.3|4330.3|1
1651721710000|2022-05-05 03:35:10|4334.8|4330.8|4335.3|4331.3|4335.8|4331.8|4334.3|4330.3|2
1651721720000|2022-05-05 03:35:20|4334.8|4330.8|4333.8|4329.8|4334.8|4330.8|4333.8|4329.8|2
1651721730000|2022-05-05 03:35:30|4334.3|4330.3|4335.3|4331.3|4335.3|4331.3|4334.3|4330.3|1
1651721740000|2022-05-05 03:35:40|4334.8|4330.8|4333.8|4329.8|4334.8|4330.8|4333.8|4329.8|4
1651721750000|2022-05-05 03:35:50|4334.3|4330.3|4333.8|4329.8|4334.3|4330.3|4333.3|4329.3|1
1651721760000|2022-05-05 03:36:00|4334.3|4330.3|4333.8|4329.8|4335.8|4331.8|4333.8|4329.8|6
1651721770000|2022-05-05 03:36:10|4334.3|4330.3|4333.8|4329.8|4334.3|4330.3|4333.8|4329.8|1
1651721780000|2022-05-05 03:36:20|4334.3|4330.3|4334.3|4330.3|4334.3|4330.3|4334.3|4330.3|0
1651721790000|2022-05-05 03:36:30|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4333.3|4329.3|0
1651721800000|2022-05-05 03:36:40|4332.8|4328.8|4333.8|4329.8|4333.8|4329.8|4332.8|4328.8|5
1651721810000|2022-05-05 03:36:50|4333.3|4329.3|4332.8|4328.8|4333.3|4329.3|4332.8|4328.8|3
1651721820000|2022-05-05 03:37:00|4332.3|4328.3|4332.3|4328.3|4332.3|4328.3|4332.3|4328.3|6
1651721830000|2022-05-05 03:37:10|4331.8|4327.8|4331.8|4327.8|4332.3|4328.3|4329.3|4325.3|13
1651721840000|2022-05-05 03:37:20|4332.3|4328.3|4334.8|4330.8|4335.3|4331.3|4332.3|4328.3|19
1651721850000|2022-05-05 03:37:30|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|5
1651721860000|2022-05-05 03:37:40|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4333.3|4329.3|2
1651721870000|2022-05-05 03:37:50|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4333.3|4329.3|15
1651721880000|2022-05-05 03:38:00|4333.8|4329.8|4333.3|4329.3|4333.8|4329.8|4333.3|4329.3|0
1651721900000|2022-05-05 03:38:20|4333.8|4329.8|4334.3|4330.3|4334.3|4330.3|4333.3|4329.3|3
1651721910000|2022-05-05 03:38:30|4334.8|4330.8|4334.8|4330.8|4334.8|4330.8|4334.3|4330.3|7
1651721920000|2022-05-05 03:38:40|4333.8|4329.8|4333.8|4329.8|4334.3|4330.3|4333.8|4329.8|7
1651721930000|2022-05-05 03:38:50|4334.3|4330.3|4334.8|4330.8|4334.8|4330.8|4334.3|4330.3|0
1651721940000|2022-05-05 03:39:00|4335.3|4331.3|4334.8|4330.8|4335.8|4331.8|4334.3|4330.3|8
1651721950000|2022-05-05 03:39:10|4335.8|4331.8|4335.8|4331.8|4336.3|4332.3|4335.8|4331.8|6
1651721960000|2022-05-05 03:39:20|4336.3|4332.3|4335.8|4331.8|4336.3|4332.3|4335.3|4331.3|7
1651721970000|2022-05-05 03:39:30|4336.3|4332.3|4335.8|4331.8|4336.3|4332.3|4335.8|4331.8|0
1651721980000|2022-05-05 03:39:40|4335.3|4331.3|4335.8|4331.8|4335.8|4331.8|4334.8|4330.8|9
1651721990000|2022-05-05 03:39:50|4336.3|4332.3|4336.8|4332.8|4336.8|4332.8|4335.8|4331.8|4
1651722000000|2022-05-05 03:40:00|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4337.3|4333.3|7
1651722010000|2022-05-05 03:40:10|4336.8|4332.8|4336.3|4332.3|4336.8|4332.8|4335.8|4331.8|1
1651722020000|2022-05-05 03:40:20|4336.8|4332.8|4336.3|4332.3|4336.8|4332.8|4335.8|4331.8|1
1651722030000|2022-05-05 03:40:30|4335.8|4331.8|4335.8|4331.8|4336.3|4332.3|4335.8|4331.8|3
1651722040000|2022-05-05 03:40:40|4336.3|4332.3|4336.3|4332.3|4336.8|4332.8|4335.8|4331.8|1
1651722050000|2022-05-05 03:40:50|4336.8|4332.8|4336.8|4332.8|4337.3|4333.3|4336.8|4332.8|3
1651722060000|2022-05-05 03:41:00|4337.3|4333.3|4336.8|4332.8|4337.3|4333.3|4336.8|4332.8|0
1651722070000|2022-05-05 03:41:10|4337.3|4333.3|4337.3|4333.3|4337.8|4333.8|4337.3|4333.3|0
1651722080000|2022-05-05 03:41:20|4337.8|4333.8|4338.8|4334.8|4338.8|4334.8|4337.8|4333.8|4
1651722090000|2022-05-05 03:41:30|4338.3|4334.3|4339.3|4335.3|4339.3|4335.3|4338.3|4334.3|5
1651722100000|2022-05-05 03:41:40|4339.8|4335.8|4338.3|4334.3|4339.8|4335.8|4337.3|4333.3|10
1651722110000|2022-05-05 03:41:50|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4336.3|4332.3|2
1651722120000|2022-05-05 03:42:00|4337.8|4333.8|4338.3|4334.3|4338.8|4334.8|4337.8|4333.8|9
1651722130000|2022-05-05 03:42:10|4337.8|4333.8|4339.3|4335.3|4339.3|4335.3|4337.8|4333.8|1
1651722140000|2022-05-05 03:42:20|4339.8|4335.8|4339.8|4335.8|4339.8|4335.8|4339.8|4335.8|2
1651722150000|2022-05-05 03:42:30|4340.8|4336.8|4340.8|4336.8|4341.3|4337.3|4340.8|4336.8|5
1651722160000|2022-05-05 03:42:40|4340.3|4336.3|4340.8|4336.8|4340.8|4336.8|4340.3|4336.3|3
1651722170000|2022-05-05 03:42:50|4341.8|4337.8|4341.3|4337.3|4341.8|4337.8|4341.3|4337.3|5
1651722180000|2022-05-05 03:43:00|4341.8|4337.8|4342.8|4338.8|4342.8|4338.8|4341.8|4337.8|9
1651722190000|2022-05-05 03:43:10|||||||||5
1651722200000|2022-05-05 03:43:20|4343.8|4339.8|4344.3|4340.3|4344.3|4340.3|4342.8|4338.8|7
1651722220000|2022-05-05 03:43:40|4343.8|4339.8|4344.3|4340.3|4344.8|4340.8|4343.8|4339.8|5
1651722230000|2022-05-05 03:43:50|4343.8|4339.8|4344.3|4340.3|4344.3|4340.3|4343.8|4339.8|1
1651722240000|2022-05-05 03:44:00|4344.8|4340.8|4344.8|4340.8|4344.8|4340.8|4343.8|4339.8|3
1651722250000|2022-05-05 03:44:10|4344.3|4340.3|4343.8|4339.8|4344.8|4340.8|4343.8|4339.8|8
1651722260000|2022-05-05 03:44:20|4342.8|4338.8|4342.8|4338.8|4342.8|4338.8|4341.8|4337.8|6
1651722270000|2022-05-05 03:44:30|4342.3|4338.3|4342.3|4338.3|4342.3|4338.3|4342.3|4338.3|2
1651722280000|2022-05-05 03:44:40|4342.8|4338.8|4342.3|4338.3|4342.8|4338.8|4342.3|4338.3|1
1651722290000|2022-05-05 03:44:50|4341.8|4337.8|4341.3|4337.3|4341.8|4337.8|4341.3|4337.3|1
1651722300000|2022-05-05 03:45:00|4341.8|4337.8|4340.8|4336.8|4341.8|4337.8|4340.8|4336.8|1
1651722310000|2022-05-05 03:45:10|4341.3|4337.3|4341.8|4337.8|4341.8|4337.8|4341.3|4337.3|0
1651722320000|2022-05-05 03:45:20|4342.3|4338.3|4342.8|4338.8|4342.8|4338.8|4342.3|4338.3|3
1651722330000|2022-05-05 03:45:30|4341.8|4337.8|4340.8|4336.8|4341.8|4337.8|4340.8|4336.8|9
1651722340000|2022-05-05 03:45:40|4341.8|4337.8|4341.3|4337.3|4341.8|4337.8|4340.8|4336.8|3
1651722350000|2022-05-05 03:45:50|4341.8|4337.8|4341.8|4337.8|4341.8|4337.8|4341.8|4337.8|0
1651722360000|2022-05-05 03:46:00|4341.3|4337.3|4340.3|4336.3|4341.3|4337.3|4340.3|4336.3|2
1651722370000|2022-05-05 03:46:10|4339.8|4335.8|4339.8|4335.8|4339.8|4335.8|4339.8|4335.8|0
1651722380000|2022-05-05 03:46:20|4339.3|4335.3|4340.3|4336.3|4340.3|4336.3|4338.8|4334.8|0
1651722390000|2022-05-05 03:46:30|4339.8|4335.8|4339.3|4335.3|4340.8|4336.8|4339.3|4335.3|3
1651722400000|2022-05-05 03:46:40|4338.8|4334.8|4339.3|4335.3|4339.3|4335.3|4338.3|4334.3|1
1651722410000|2022-05-05 03:46:50|4339.8|4335.8|4340.3|4336.3|4340.8|4336.8|4339.8|4335.8|1
1651722420000|2022-05-05 03:47:00|4340.8|4336.8|4340.8|4336.8|4341.3|4337.3|4340.8|4336.8|3
1651722430000|2022-05-05 03:47:10|4339.8|4335.8|4338.8|4334.8|4339.8|4335.8|4338.8|4334.8|7
1651722440000|2022-05-05 03:47:20|4339.8|4335.8|4339.3|4335.3|4339.8|4335.8|4338.8|4334.8|5
1651722450000|2022-05-05 03:47:30|4338.8|4334.8|4338.8|4334.8|4339.3|4335.3|4338.8|4334.8|0
1651722460000|2022-05-05 03:47:40|4338.3|4334.3|4338.8|4334.8|4338.8|4334.8|4338.3|4334.3|2
1651722470000|2022-05-05 03:47:50|4339.3|4335.3|4339.3|4335.3|4339.8|4335.8|4338.8|4334.8|13
1651722480000|2022-05-05 03:48:00|4338.8|4334.8|4338.8|4334.8|4339.3|4335.3|4338.8|4334.8|0
1651722500000|2022-05-05 03:48:20|4337.8|4333.8|4338.3|4334.3|4338.8|4334.8|4337.8|4333.8|9
1651722510000|2022-05-05 03:48:30|4337.8|4333.8|4336.8|4332.8|4338.3|4334.3|4336.8|4332.8|3
1651722520000|2022-05-05 03:48:40|4335.8|4331.8|4336.3|4332.3|4336.8|4332.8|4335.8|4331.8|3
1651722530000|2022-05-05 03:48:50|4336.8|4332.8|4337.3|4333.3|4338.3|4334.3|4336.8|4332.8|4
1651722540000|2022-05-05 03:49:00|4336.8|4332.8|4336.8|4332.8|4337.3|4333.3|4335.8|4331.8|12
1651722550000|2022-05-05 03:49:10|4336.3|4332.3|4336.8|4332.8|4337.3|4333.3|4336.3|4332.3|2
1651722560000|2022-05-05 03:49:20|4337.3|4333.3|4337.3|4333.3|4337.3|4333.3|4337.3|4333.3|0
1651722570000|2022-05-05 03:49:30|4337.8|4333.8|4336.8|4332.8|4337.8|4333.8|4336.8|4332.8|0
1651722580000|2022-05-05 03:49:40|4336.3|4332.3|4336.3|4332.3|4336.8|4332.8|4335.8|4331.8|0
1651722590000|2022-05-05 03:49:50|4336.8|4332.8|4334.8|4330.8|4336.8|4332.8|4334.8|4330.8|5
1651722600000|2022-05-05 03:50:00|4335.3|4331.3|4333.8|4329.8|4335.3|4331.3|4333.8|4329.8|11
1651722610000|2022-05-05 03:50:10|4334.8|4330.8|4332.3|4328.3|4334.8|4330.8|4331.8|4327.8|3
1651722620000|2022-05-05 03:50:20|4331.8|4327.8|4333.3|4329.3|4333.3|4329.3|4331.8|4327.8|10
1651722630000|2022-05-05 03:50:30|4333.8|4329.8|4334.3|4330.3|4334.8|4330.8|4333.3|4329.3|5
1651722640000|2022-05-05 03:50:40|4334.8|4330.8|4334.3|4330.3|4334.8|4330.8|4334.3|4330.3|3
1651722650000|2022-05-05 03:50:50|4333.8|4329.8|4332.3|4328.3|4333.8|4329.8|4332.3|4328.3|3
1651722660000|2022-05-05 03:51:00|4331.8|4327.8|4331.8|4327.8|4331.8|4327.8|4331.3|4327.3|8
1651722670000|2022-05-05 03:51:10|4332.8|4328.8|4331.8|4327.8|4332.8|4328.8|4331.8|4327.8|7
1651722680000|2022-05-05 03:51:20|4331.3|4327.3|4331.3|4327.3|4331.3|4327.3|4331.3|4327.3|0
1651722690000|2022-05-05 03:51:30|4331.8|4327.8|4330.8|4326.8|4331.8|4327.8|4330.3|4326.3|0
1651722700000|2022-05-05 03:51:40|4331.3|4327.3|4330.3|4326.3|4331.3|4327.3|4330.3|4326.3|1
1651722710000|2022-05-05 03:51:50|4329.8|4325.8|4330.3|4326.3|4330.8|4326.8|4329.8|4325.8|11
1651722720000|2022-05-05 03:52:00|4329.8|4325.8|4329.3|4325.3|4330.3|4326.3|4329.3|4325.3|0
1651722730000|2022-05-05 03:52:10|4329.8|4325.8|4328.8|4324.8|4330.3|4326.3|4328.8|4324.8|13
1651722740000|2022-05-05 03:52:20|4327.8|4323.8|4328.3|4324.3|4328.3|4324.3|4327.8|4323.8|11
1651722750000|2022-05-05 03:52:30|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|0
1651722770000|2022-05-05 03:52:50|4327.3|4323.3|4327.8|4323.8|4327.8|4323.8|4327.3|4323.3|5
1651722780000|2022-05-05 03:53:00|4327.3|4323.3|4326.8|4322.8|4327.3|4323.3|4326.8|4322.8|2
1651722790000|2022-05-05 03:53:10|||||||||7
1651722800000|2022-05-05 03:53:20|4325.8|4321.8|4325.8|4321.8|4326.3|4322.3|4325.8|4321.8|6
1651722810000|2022-05-05 03:53:30|4326.3|4322.3|4326.3|4322.3|4326.3|4322.3|4326.3|4322.3|2
1651722820000|2022-05-05 03:53:40|4326.8|4322.8|4328.3|4324.3|4330.3|4326.3|4326.8|4322.8|18
1651722830000|2022-05-05 03:53:50|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4328.3|4324.3|1
1651722840000|2022-05-05 03:54:00|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4328.3|4324.3|1
1651722850000|2022-05-05 03:54:10|4327.8|4323.8|4328.3|4324.3|4328.3|4324.3|4327.3|4323.3|0
1651722860000|2022-05-05 03:54:20|4326.8|4322.8|4326.3|4322.3|4327.3|4323.3|4326.3|4322.3|7
1651722870000|2022-05-05 03:54:30|4325.8|4321.8|4326.3|4322.3|4326.8|4322.8|4325.8|4321.8|2
1651722880000|2022-05-05 03:54:40|4326.8|4322.8|4326.8|4322.8|4327.3|4323.3|4326.3|4322.3|2
1651722890000|2022-05-05 03:54:50|4326.3|4322.3|4326.8|4322.8|4326.8|4322.8|4326.3|4322.3|6
1651722900000|2022-05-05 03:55:00|4327.8|4323.8|4328.3|4324.3|4328.3|4324.3|4327.8|4323.8|3
1651722910000|2022-05-05 03:55:10|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|10
1651722920000|2022-05-05 03:55:20|4328.3|4324.3|4330.8|4326.8|4331.3|4327.3|4328.3|4324.3|4
1651722930000|2022-05-05 03:55:30|4331.3|4327.3|4331.3|4327.3|4331.8|4327.8|4331.3|4327.3|3
1651722940000|2022-05-05 03:55:40|4331.8|4327.8|4330.8|4326.8|4331.8|4327.8|4330.8|4326.8|3
1651722950000|2022-05-05 03:55:50|4331.3|4327.3|4330.8|4326.8|4331.3|4327.3|4330.8|4326.8|0
1651722960000|2022-05-05 03:56:00|||||||||4
1651722970000|2022-05-05 03:56:10|4329.8|4325.8|4332.3|4328.3|4332.8|4328.8|4329.8|4325.8|6
1651722980000|2022-05-05 03:56:20|4332.8|4328.8|4333.3|4329.3|4333.8|4329.8|4332.8|4328.8|6
1651722990000|2022-05-05 03:56:30|4332.8|4328.8|4332.3|4328.3|4332.8|4328.8|4332.3|4328.3|1
1651723000000|2022-05-05 03:56:40|4332.8|4328.8|4332.3|4328.3|4333.3|4329.3|4332.3|4328.3|0
1651723020000|2022-05-05 03:57:00|4332.8|4328.8|4332.3|4328.3|4332.8|4328.8|4331.3|4327.3|7
1651723030000|2022-05-05 03:57:10|4332.8|4328.8|4332.8|4328.8|4333.8|4329.8|4332.8|4328.8|3
1651723040000|2022-05-05 03:57:20|4333.3|4329.3|4333.3|4329.3|4333.3|4329.3|4333.3|4329.3|1
1651723050000|2022-05-05 03:57:30|4332.8|4328.8|4337.3|4333.3|4337.3|4333.3|4332.8|4328.8|14
1651723060000|2022-05-05 03:57:40|4336.8|4332.8|4337.8|4333.8|4338.3|4334.3|4336.8|4332.8|4
1651723070000|2022-05-05 03:57:50|4336.8|4332.8|4337.8|4333.8|4337.8|4333.8|4336.3|4332.3|6
1651723080000|2022-05-05 03:58:00|4337.3|4333.3|4337.3|4333.3|4337.3|4333.3|4337.3|4333.3|0
1651723090000|2022-05-05 03:58:10|4337.8|4333.8|4338.3|4334.3|4338.8|4334.8|4337.8|4333.8|1
1651723100000|2022-05-05 03:58:20|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4337.3|4333.3|0
1651723110000|2022-05-05 03:58:30|4336.8|4332.8|4336.3|4332.3|4336.8|4332.8|4336.3|4332.3|1
1651723120000|2022-05-05 03:58:40|4336.8|4332.8|4337.3|4333.3|4337.3|4333.3|4336.8|4332.8|0
1651723130000|2022-05-05 03:58:50|4337.8|4333.8|4338.8|4334.8|4338.8|4334.8|4337.8|4333.8|2
1651723140000|2022-05-05 03:59:00|4339.3|4335.3|4338.3|4334.3|4339.3|4335.3|4338.3|4334.3|3
1651723150000|2022-05-05 03:59:10|||||||||2
1651723170000|2022-05-05 03:59:30|4338.8|4334.8|4338.8|4334.8|4339.3|4335.3|4338.3|4334.3|1
1651723180000|2022-05-05 03:59:40|4338.3|4334.3|4339.3|4335.3|4339.3|4335.3|4338.3|4334.3|3
1651723190000|2022-05-05 03:59:50|4338.3|4334.3|4337.8|4333.8|4338.3|4334.3|4337.8|4333.8|2
1651723200000|2022-05-05 04:00:00|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723220000|2022-05-05 04:00:20|4341|4332|4340.9|4331.9|4341|4332|4340.9|4331.9|0
1651723230000|2022-05-05 04:00:30|4341|4332|4341|4332|4341|4332|4341|4332|0
1651723240000|2022-05-05 04:00:40|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723260000|2022-05-05 04:01:00|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651723270000|2022-05-05 04:01:10|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723280000|2022-05-05 04:01:20|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651723290000|2022-05-05 04:01:30|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|0
1651723300000|2022-05-05 04:01:40|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651723310000|2022-05-05 04:01:50|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723350000|2022-05-05 04:02:30|4341|4332|4341|4332|4341|4332|4341|4332|0
1651723360000|2022-05-05 04:02:40|4341.3|4332.3|4341.9|4332.9|4341.9|4332.9|4341.3|4332.3|0
1651723370000|2022-05-05 04:02:50|4342|4333|4341.6|4332.6|4342|4333|4341.6|4332.6|0
1651723420000|2022-05-05 04:03:40|4341.7|4332.7|4341.6|4332.6|4341.7|4332.7|4341.6|4332.6|0
1651723440000|2022-05-05 04:04:00|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.3|4332.3|0
1651723450000|2022-05-05 04:04:10|4341.6|4332.6|4341.3|4332.3|4341.6|4332.6|4341.3|4332.3|0
1651723460000|2022-05-05 04:04:20|4341.4|4332.4|4341.7|4332.7|4341.7|4332.7|4341.4|4332.4|0
1651723470000|2022-05-05 04:04:30|4341.6|4332.6|4341.6|4332.6|4341.7|4332.7|4341.6|4332.6|0
1651723480000|2022-05-05 04:04:40|4341.7|4332.7|4341.9|4332.9|4341.9|4332.9|4341.7|4332.7|0
1651723490000|2022-05-05 04:04:50|4342|4333|4342|4333|4342|4333|4342|4333|0
1651723520000|2022-05-05 04:05:20|4341.5|4332.5|4341.3|4332.3|4341.5|4332.5|4341.3|4332.3|0
1651723540000|2022-05-05 04:05:40|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|0
1651723560000|2022-05-05 04:06:00|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651723570000|2022-05-05 04:06:10|4341.3|4332.3|4341.4|4332.4|4341.4|4332.4|4341.3|4332.3|0
1651723580000|2022-05-05 04:06:20|4341.6|4332.6|4341.3|4332.3|4341.6|4332.6|4341.2|4332.2|0
1651723590000|2022-05-05 04:06:30|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651723600000|2022-05-05 04:06:40|4341|4332|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651723610000|2022-05-05 04:06:50|4341.3|4332.3|4341.5|4332.5|4341.5|4332.5|4341.3|4332.3|0
1651723620000|2022-05-05 04:07:00|4341.3|4332.3|4341.3|4332.3|4341.5|4332.5|4341.3|4332.3|0
1651723630000|2022-05-05 04:07:10|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651723640000|2022-05-05 04:07:20|4341.3|4332.3|4341.5|4332.5|4341.5|4332.5|4341.3|4332.3|0
1651723650000|2022-05-05 04:07:30|4341.3|4332.3|4341.2|4332.2|4341.3|4332.3|4341.2|4332.2|0
1651723670000|2022-05-05 04:07:50|4341|4332|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651723690000|2022-05-05 04:08:10|4341|4332|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651723700000|2022-05-05 04:08:20|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723710000|2022-05-05 04:08:30|4341.5|4332.5|4341.2|4332.2|4341.5|4332.5|4341.2|4332.2|0
1651723720000|2022-05-05 04:08:40|4341|4332|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651723730000|2022-05-05 04:08:50|4341.1|4332.1|4341.2|4332.2|4341.2|4332.2|4341.1|4332.1|0
1651723740000|2022-05-05 04:09:00|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651723760000|2022-05-05 04:09:20|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723770000|2022-05-05 04:09:30|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651723810000|2022-05-05 04:10:10|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651723830000|2022-05-05 04:10:30|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651723840000|2022-05-05 04:10:40|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651723860000|2022-05-05 04:11:00|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651723880000|2022-05-05 04:11:20|4341.6|4332.6|4341.7|4332.7|4341.7|4332.7|4341.6|4332.6|0
1651723890000|2022-05-05 04:11:30|4341.9|4332.9|4341.3|4332.3|4341.9|4332.9|4341.3|4332.3|0
1651723910000|2022-05-05 04:11:50|4341.5|4332.5|4341.3|4332.3|4341.5|4332.5|4341.3|4332.3|0
1651723920000|2022-05-05 04:12:00|4341.2|4332.2|4341.6|4332.6|4341.6|4332.6|4341.2|4332.2|0
1651723930000|2022-05-05 04:12:10|4341.5|4332.5|4341.7|4332.7|4341.7|4332.7|4341.5|4332.5|0
1651723940000|2022-05-05 04:12:20|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|0
1651723950000|2022-05-05 04:12:30|4341.7|4332.7|4341.6|4332.6|4341.7|4332.7|4341.6|4332.6|0
1651723960000|2022-05-05 04:12:40|4341.7|4332.7|4341.6|4332.6|4341.7|4332.7|4341.6|4332.6|0
1651723980000|2022-05-05 04:13:00|4341.7|4332.7|4341.6|4332.6|4341.7|4332.7|4341.5|4332.5|0
1651724000000|2022-05-05 04:13:20|4341.7|4332.7|4341.5|4332.5|4341.7|4332.7|4341.5|4332.5|0
1651724010000|2022-05-05 04:13:30|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724030000|2022-05-05 04:13:50|4341.2|4332.2|4340.9|4331.9|4341.2|4332.2|4340.9|4331.9|0
1651724060000|2022-05-05 04:14:20|4341|4332|4341.2|4332.2|4341.2|4332.2|4341|4332|0
1651724070000|2022-05-05 04:14:30|4341.4|4332.4|4341.5|4332.5|4341.5|4332.5|4341.4|4332.4|0
1651724090000|2022-05-05 04:14:50|4341.6|4332.6|4341.6|4332.6|4341.7|4332.7|4341.6|4332.6|0
1651724100000|2022-05-05 04:15:00|4341.7|4332.7|4341.7|4332.7|4341.7|4332.7|4341.7|4332.7|0
1651724110000|2022-05-05 04:15:10|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651724120000|2022-05-05 04:15:20|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724130000|2022-05-05 04:15:30|4341.2|4332.2|4341.4|4332.4|4341.4|4332.4|4341.2|4332.2|0
1651724140000|2022-05-05 04:15:40|4341.2|4332.2|4341.4|4332.4|4341.4|4332.4|4341.2|4332.2|0
1651724150000|2022-05-05 04:15:50|4341.2|4332.2|4341.2|4332.2|4341.4|4332.4|4341.2|4332.2|0
1651724160000|2022-05-05 04:16:00|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724170000|2022-05-05 04:16:10|4341.2|4332.2|4340.9|4331.9|4341.4|4332.4|4340.9|4331.9|0
1651724180000|2022-05-05 04:16:20|4340.7|4331.7|4341|4332|4341|4332|4340.7|4331.7|0
1651724220000|2022-05-05 04:17:00|4341.3|4332.3|4341.4|4332.4|4341.4|4332.4|4341.3|4332.3|0
1651724250000|2022-05-05 04:17:30|4341.5|4332.5|4341.2|4332.2|4341.5|4332.5|4341.2|4332.2|0
1651724260000|2022-05-05 04:17:40|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|0
1651724320000|2022-05-05 04:18:40|4341|4332|4341.1|4332.1|4341.1|4332.1|4341|4332|0
1651724340000|2022-05-05 04:19:00|4341.2|4332.2|4341.4|4332.4|4341.4|4332.4|4341.2|4332.2|0
1651724350000|2022-05-05 04:19:10|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651724360000|2022-05-05 04:19:20|4341.1|4332.1|4341.2|4332.2|4341.2|4332.2|4341.1|4332.1|0
1651724370000|2022-05-05 04:19:30|4341.4|4332.4|4341.2|4332.2|4341.4|4332.4|4341.2|4332.2|0
1651724400000|2022-05-05 04:20:00|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724430000|2022-05-05 04:20:30|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651724440000|2022-05-05 04:20:40|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|0
1651724470000|2022-05-05 04:21:10|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651724480000|2022-05-05 04:21:20|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|0
1651724500000|2022-05-05 04:21:40|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651724520000|2022-05-05 04:22:00|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651724580000|2022-05-05 04:23:00|4341.3|4332.3|4341.5|4332.5|4341.5|4332.5|4341.3|4332.3|0
1651724750000|2022-05-05 04:25:50|4342|4333|4342|4333|4342|4333|4342|4333|0
1651724760000|2022-05-05 04:26:00|4342.3|4333.3|4342.3|4333.3|4342.3|4333.3|4342|4333|0
1651724770000|2022-05-05 04:26:10|4342.1|4333.1|4342|4333|4342.1|4333.1|4342|4333|0
1651724800000|2022-05-05 04:26:40|4342.1|4333.1|4342.3|4333.3|4342.3|4333.3|4342.1|4333.1|0
1651724820000|2022-05-05 04:27:00|4342.1|4333.1|4342.1|4333.1|4342.3|4333.3|4342|4333|0
1651724830000|2022-05-05 04:27:10|4342|4333|4342.1|4333.1|4342.1|4333.1|4342|4333|0
1651724840000|2022-05-05 04:27:20|4342.3|4333.3|4342.3|4333.3|4342.3|4333.3|4342.3|4333.3|0
1651724850000|2022-05-05 04:27:30|4342.1|4333.1|4342.1|4333.1|4342.1|4333.1|4342.1|4333.1|0
1651724860000|2022-05-05 04:27:40|4342.3|4333.3|4342|4333|4342.3|4333.3|4342|4333|0
1651724910000|2022-05-05 04:28:30|4341.7|4332.7|4341.7|4332.7|4341.7|4332.7|4341.7|4332.7|0
1651724920000|2022-05-05 04:28:40|4341.9|4332.9|4342|4333|4342|4333|4341.9|4332.9|0
1651724930000|2022-05-05 04:28:50|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|4341.5|4332.5|0
1651724960000|2022-05-05 04:29:20|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724970000|2022-05-05 04:29:30|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|4341.2|4332.2|0
1651724980000|2022-05-05 04:29:40|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651724990000|2022-05-05 04:29:50|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651725000000|2022-05-05 04:30:00|4341.6|4332.6|4342.3|4333.3|4342.3|4333.3|4341.6|4332.6|0
1651725020000|2022-05-05 04:30:20|4342|4333|4342.3|4333.3|4342.3|4333.3|4342|4333|0
1651725030000|2022-05-05 04:30:30|4342.1|4333.1|4342.3|4333.3|4342.3|4333.3|4342.1|4333.1|0
1651725040000|2022-05-05 04:30:40|4342.1|4333.1|4342.1|4333.1|4342.1|4333.1|4342.1|4333.1|0
1651725050000|2022-05-05 04:30:50|4342.3|4333.3|4342.1|4333.1|4342.3|4333.3|4342.1|4333.1|0
1651725060000|2022-05-05 04:31:00|4342|4333|4342|4333|4342.1|4333.1|4342|4333|0
1651725070000|2022-05-05 04:31:10|4342.1|4333.1|4342|4333|4342.3|4333.3|4342|4333|0
1651725100000|2022-05-05 04:31:40|4341.7|4332.7|4341.4|4332.4|4341.7|4332.7|4341.4|4332.4|0
1651725120000|2022-05-05 04:32:00|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|0
1651725130000|2022-05-05 04:32:10|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651725190000|2022-05-05 04:33:10|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|4341.4|4332.4|0
1651725200000|2022-05-05 04:33:20|4341.3|4332.3|4341|4332|4341.3|4332.3|4341|4332|0
1651725210000|2022-05-05 04:33:30|4341.2|4332.2|4341.6|4332.6|4341.6|4332.6|4341.2|4332.2|0
1651725230000|2022-05-05 04:33:50|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|4341.3|4332.3|0
1651725240000|2022-05-05 04:34:00|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|4341.6|4332.6|0
1651725280000|2022-05-05 04:34:40|4341.9|4332.9|4341.9|4332.9|4341.9|4332.9|4341.9|4332.9|0
1651725290000|2022-05-05 04:34:50|4341.7|4332.7|4341.9|4332.9|4341.9|4332.9|4341.7|4332.7|0
1651725320000|2022-05-05 04:35:20|4341.7|4332.7|4341.9|4332.9|4341.9|4332.9|4341.7|4332.7|0
1651725360000|2022-05-05 04:36:00|4342|4333|4343.1|4334.1|4343.7|4334.7|4342|4333|0
1651725370000|2022-05-05 04:36:10|4343.4|4334.4|4343|4334|4343.4|4334.4|4343|4334|0
1651725380000|2022-05-05 04:36:20|4343.1|4334.1|4343.4|4334.4|4343.4|4334.4|4343|4334|0
1651725390000|2022-05-05 04:36:30|4343.2|4334.2|4343.2|4334.2|4343.2|4334.2|4343.2|4334.2|0
1651725420000|2022-05-05 04:37:00|4343.5|4334.5|4343.9|4334.9|4344.1|4335.1|4343.5|4334.5|0
1651725430000|2022-05-05 04:37:10|4344.1|4335.1|4344.2|4335.2|4344.2|4335.2|4344.1|4335.1|0
1651725440000|2022-05-05 04:37:20|4344.1|4335.1|4343.9|4334.9|4344.1|4335.1|4343.9|4334.9|0
1651725520000|2022-05-05 04:38:40|4344.1|4335.1|4343.9|4334.9|4344.2|4335.2|4343.9|4334.9|0
1651725610000|2022-05-05 04:40:10|4343.7|4334.7|4343.7|4334.7|4343.7|4334.7|4343.7|4334.7|0
1651725620000|2022-05-05 04:40:20|4343.8|4334.8|4343.8|4334.8|4343.8|4334.8|4343.8|4334.8|0
1651725650000|2022-05-05 04:40:50|4343.9|4334.9|4344.1|4335.1|4344.1|4335.1|4343.9|4334.9|0
1651725730000|2022-05-05 04:42:10|4343.5|4334.5|4343.4|4334.4|4343.5|4334.5|4343.4|4334.4|0
1651725740000|2022-05-05 04:42:20|4343.5|4334.5|4343.5|4334.5|4343.5|4334.5|4343.5|4334.5|0
1651725750000|2022-05-05 04:42:30|4343.4|4334.4|4343.5|4334.5|4343.6|4334.6|4343.4|4334.4|0
1651725780000|2022-05-05 04:43:00|4343.8|4334.8|4343.8|4334.8|4343.8|4334.8|4343.8|4334.8|0
1651725790000|2022-05-05 04:43:10|4344.1|4335.1|4344.1|4335.1|4344.1|4335.1|4344.1|4335.1|0
1651725830000|2022-05-05 04:43:50|4344.3|4335.3|4344.3|4335.3|4344.3|4335.3|4344.3|4335.3|0
1651725840000|2022-05-05 04:44:00|4344.5|4335.5|4344.6|4335.6|4344.6|4335.6|4344.5|4335.5|0
1651725850000|2022-05-05 04:44:10|4344.8|4335.8|4345.6|4336.6|4345.7|4336.7|4344.8|4335.8|0
1651725870000|2022-05-05 04:44:30|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|0
1651725880000|2022-05-05 04:44:40|4346|4337|4345.9|4336.9|4346|4337|4345.9|4336.9|0
1651725890000|2022-05-05 04:44:50|4345.7|4336.7|4345.6|4336.6|4345.7|4336.7|4345.6|4336.6|0
1651725900000|2022-05-05 04:45:00|4345.7|4336.7|4345.6|4336.6|4345.7|4336.7|4345.6|4336.6|0
1651725910000|2022-05-05 04:45:10|4345.7|4336.7|4345.7|4336.7|4345.7|4336.7|4345.7|4336.7|0
1651725920000|2022-05-05 04:45:20|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|0
1651725930000|2022-05-05 04:45:30|4345.5|4336.5|4345.6|4336.6|4345.6|4336.6|4345.5|4336.5|0
1651725960000|2022-05-05 04:46:00|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|0
1651725970000|2022-05-05 04:46:10|4346.1|4337.1|4345.9|4336.9|4346.1|4337.1|4345.9|4336.9|0
1651725990000|2022-05-05 04:46:30|4345.7|4336.7|4345.7|4336.7|4345.9|4336.9|4345.7|4336.7|0
1651726000000|2022-05-05 04:46:40|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|0
1651726010000|2022-05-05 04:46:50|4346|4337|4346.1|4337.1|4346.1|4337.1|4346|4337|0
1651726020000|2022-05-05 04:47:00|4346|4337|4345.9|4336.9|4346|4337|4345.9|4336.9|0
1651726030000|2022-05-05 04:47:10|4345.7|4336.7|4345.6|4336.6|4345.9|4336.9|4345.6|4336.6|0
1651726130000|2022-05-05 04:48:50|4345.3|4336.3|4345.6|4336.6|4345.6|4336.6|4345.3|4336.3|0
1651726170000|2022-05-05 04:49:30|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|0
1651726180000|2022-05-05 04:49:40|4346.1|4337.1|4346.1|4337.1|4346.1|4337.1|4346.1|4337.1|0
1651726200000|2022-05-05 04:50:00|4345.9|4336.9|4346|4337|4346|4337|4345.9|4336.9|0
1651726210000|2022-05-05 04:50:10|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|4345.9|4336.9|0
1651726230000|2022-05-05 04:50:30|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|4345.6|4336.6|0
1651726240000|2022-05-05 04:50:40|4345.7|4336.7|4345.9|4336.9|4345.9|4336.9|4345.7|4336.7|0
1651726300000|2022-05-05 04:51:40|4346|4337|4346.1|4337.1|4346.1|4337.1|4346|4337|0
1651726330000|2022-05-05 04:52:10|4345.9|4336.9|4346|4337|4346|4337|4345.9|4336.9|0
1651726340000|2022-05-05 04:52:20|4345.9|4336.9|4346.1|4337.1|4346.1|4337.1|4345.9|4336.9|0
1651726380000|2022-05-05 04:53:00|4346.3|4337.3|4346.3|4337.3|4346.3|4337.3|4346.3|4337.3|0
1651726430000|2022-05-05 04:53:50|4346.6|4337.6|4346.6|4337.6|4346.6|4337.6|4346.6|4337.6|0
1651726450000|2022-05-05 04:54:10|4346.9|4337.9|4346.9|4337.9|4346.9|4337.9|4346.9|4337.9|0
1651726470000|2022-05-05 04:54:30|4347|4338|4346.9|4337.9|4347|4338|4346.9|4337.9|0
1651726490000|2022-05-05 04:54:50|4346.6|4337.6|4346.4|4337.4|4346.6|4337.6|4346.4|4337.4|0
1651726510000|2022-05-05 04:55:10|4346.1|4337.1|4346.4|4337.4|4346.4|4337.4|4346.1|4337.1|0
1651726530000|2022-05-05 04:55:30|4346.7|4337.7|4346.7|4337.7|4346.7|4337.7|4346.7|4337.7|0
1651726560000|2022-05-05 04:56:00|4346.6|4337.6|4346.7|4337.7|4346.7|4337.7|4346.6|4337.6|0
1651726580000|2022-05-05 04:56:20|4347|4338|4347|4338|4347.1|4338.1|4347|4338|0
1651726590000|2022-05-05 04:56:30|4347.2|4338.2|4347.2|4338.2|4347.2|4338.2|4347.2|4338.2|0
1651726610000|2022-05-05 04:56:50|4347.1|4338.1|4347|4338|4347.1|4338.1|4347|4338|0
1651726640000|2022-05-05 04:57:20|4347.1|4338.1|4347.2|4338.2|4347.2|4338.2|4347.1|4338.1|0
1651726660000|2022-05-05 04:57:40|4347.1|4338.1|4347|4338|4347.2|4338.2|4347|4338|0
1651726710000|2022-05-05 04:58:30|4346.9|4337.9|4347|4338|4347|4338|4346.9|4337.9|0
1651726800000|2022-05-05 05:00:00|4347.5|4338.5|4337.3|4333.3|4347.5|4338.5|4336.3|4332.3|46
1651726810000|2022-05-05 05:00:10|4336.8|4332.8|4339.8|4335.8|4340.3|4336.3|4336.3|4332.3|20
1651726820000|2022-05-05 05:00:20|4340.3|4336.3|4339.3|4335.3|4340.3|4336.3|4337.3|4333.3|10
1651726830000|2022-05-05 05:00:30|4339.8|4335.8|4340.3|4336.3|4341.3|4337.3|4339.3|4335.3|5
1651726840000|2022-05-05 05:00:40|4340.8|4336.8|4340.3|4336.3|4341.3|4337.3|4340.3|4336.3|8
1651726850000|2022-05-05 05:00:50|4339.3|4335.3|4344.3|4340.3|4344.8|4340.8|4339.3|4335.3|22
1651726860000|2022-05-05 05:01:00|4344.8|4340.8|4340.3|4336.3|4345.8|4341.8|4340.3|4336.3|19
1651726870000|2022-05-05 05:01:10|4337.8|4333.8|4336.3|4332.3|4338.3|4334.3|4333.3|4329.3|62
1651726880000|2022-05-05 05:01:20|4336.8|4332.8|4335.3|4331.3|4338.3|4334.3|4333.8|4329.8|32
1651726890000|2022-05-05 05:01:30|4334.8|4330.8|4335.8|4331.8|4336.3|4332.3|4334.8|4330.8|22
1651726900000|2022-05-05 05:01:40|4335.3|4331.3|4338.3|4334.3|4338.3|4334.3|4334.8|4330.8|9
1651726910000|2022-05-05 05:01:50|4337.8|4333.8|4337.8|4333.8|4340.3|4336.3|4337.3|4333.3|23
1651726920000|2022-05-05 05:02:00|4337.3|4333.3|4337.3|4333.3|4338.3|4334.3|4335.3|4331.3|4
1651726930000|2022-05-05 05:02:10|4336.8|4332.8|4334.8|4330.8|4336.8|4332.8|4332.8|4328.8|15
1651726940000|2022-05-05 05:02:20|4334.3|4330.3|4334.8|4330.8|4335.3|4331.3|4332.3|4328.3|15
1651726950000|2022-05-05 05:02:30|4334.3|4330.3|4334.3|4330.3|4334.8|4330.8|4332.8|4328.8|1
1651726960000|2022-05-05 05:02:40|4333.8|4329.8|4333.3|4329.3|4335.3|4331.3|4332.8|4328.8|2
1651726970000|2022-05-05 05:02:50|4333.8|4329.8|4333.3|4329.3|4334.3|4330.3|4332.8|4328.8|6
1651726980000|2022-05-05 05:03:00|4332.8|4328.8|4332.3|4328.3|4334.3|4330.3|4332.3|4328.3|18
1651726990000|2022-05-05 05:03:10|4331.8|4327.8|4330.3|4326.3|4332.3|4328.3|4330.3|4326.3|24
1651727000000|2022-05-05 05:03:20|4329.8|4325.8|4329.8|4325.8|4330.8|4326.8|4328.8|4324.8|17
1651727010000|2022-05-05 05:03:30|4330.3|4326.3|4331.3|4327.3|4332.8|4328.8|4329.3|4325.3|13
1651727020000|2022-05-05 05:03:40|4330.8|4326.8|4331.3|4327.3|4331.3|4327.3|4330.3|4326.3|3
1651727030000|2022-05-05 05:03:50|4330.8|4326.8|4328.3|4324.3|4331.3|4327.3|4328.3|4324.3|7
1651727040000|2022-05-05 05:04:00|4328.8|4324.8|4328.3|4324.3|4330.8|4326.8|4328.3|4324.3|25
1651727050000|2022-05-05 05:04:10|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4327.3|4323.3|5
1651727060000|2022-05-05 05:04:20|4327.8|4323.8|4327.3|4323.3|4328.3|4324.3|4326.8|4322.8|4
1651727070000|2022-05-05 05:04:30|4327.8|4323.8|4327.3|4323.3|4327.8|4323.8|4326.3|4322.3|7
1651727080000|2022-05-05 05:04:40|4326.8|4322.8|4326.3|4322.3|4327.3|4323.3|4325.3|4321.3|6
1651727090000|2022-05-05 05:04:50|4325.8|4321.8|4324.3|4320.3|4326.3|4322.3|4323.8|4319.8|11
1651727100000|2022-05-05 05:05:00|4323.8|4319.8|4320.8|4316.8|4323.8|4319.8|4319.3|4315.3|18
1651727110000|2022-05-05 05:05:10|4320.3|4316.3|4318.3|4314.3|4320.8|4316.8|4318.3|4314.3|12
1651727120000|2022-05-05 05:05:20|4317.8|4313.8|4316.8|4312.8|4318.3|4314.3|4316.3|4312.3|5
1651727130000|2022-05-05 05:05:30|4317.3|4313.3|4317.3|4313.3|4317.3|4313.3|4316.3|4312.3|7
1651727140000|2022-05-05 05:05:40|4316.8|4312.8|4315.3|4311.3|4316.8|4312.8|4314.3|4310.3|35
1651727150000|2022-05-05 05:05:50|4314.8|4310.8|4313.8|4309.8|4315.3|4311.3|4313.8|4309.8|15
1651727160000|2022-05-05 05:06:00|4314.3|4310.3|4314.3|4310.3|4315.8|4311.8|4313.8|4309.8|36
1651727170000|2022-05-05 05:06:10|4314.8|4310.8|4313.8|4309.8|4316.3|4312.3|4313.3|4309.3|12
1651727180000|2022-05-05 05:06:20|4314.3|4310.3|4312.8|4308.8|4314.8|4310.8|4312.8|4308.8|9
1651727190000|2022-05-05 05:06:30|4313.3|4309.3|4312.3|4308.3|4313.3|4309.3|4311.8|4307.8|14
1651727200000|2022-05-05 05:06:40|4311.8|4307.8|4310.8|4306.8|4312.8|4308.8|4310.3|4306.3|22
1651727210000|2022-05-05 05:06:50|4311.3|4307.3|4310.3|4306.3|4311.3|4307.3|4309.3|4305.3|4
1651727220000|2022-05-05 05:07:00|4310.8|4306.8|4312.3|4308.3|4313.8|4309.8|4310.8|4306.8|19
1651727230000|2022-05-05 05:07:10|4311.8|4307.8|4310.3|4306.3|4312.3|4308.3|4309.8|4305.8|17
1651727240000|2022-05-05 05:07:20|4310.8|4306.8|4310.3|4306.3|4312.8|4308.8|4309.8|4305.8|12
1651727250000|2022-05-05 05:07:30|4309.8|4305.8|4310.3|4306.3|4311.8|4307.8|4309.8|4305.8|19
1651727260000|2022-05-05 05:07:40|4310.8|4306.8|4311.8|4307.8|4311.8|4307.8|4310.3|4306.3|4
1651727270000|2022-05-05 05:07:50|4311.3|4307.3|4309.8|4305.8|4312.3|4308.3|4309.8|4305.8|55
1651727280000|2022-05-05 05:08:00|4309.3|4305.3|4318.8|4314.8|4318.8|4314.8|4309.3|4305.3|53
1651727290000|2022-05-05 05:08:10|4319.3|4315.3|4318.3|4314.3|4319.8|4315.8|4318.3|4314.3|13
1651727300000|2022-05-05 05:08:20|4317.8|4313.8|4317.3|4313.3|4318.8|4314.8|4316.8|4312.8|15
1651727310000|2022-05-05 05:08:30|4316.8|4312.8|4312.3|4308.3|4316.8|4312.8|4311.8|4307.8|24
1651727320000|2022-05-05 05:08:40|4311.8|4307.8|4311.3|4307.3|4313.3|4309.3|4310.8|4306.8|16
1651727330000|2022-05-05 05:08:50|4310.8|4306.8|4314.3|4310.3|4314.8|4310.8|4310.8|4306.8|13
1651727340000|2022-05-05 05:09:00|4314.8|4310.8|4311.8|4307.8|4315.8|4311.8|4311.8|4307.8|12
1651727350000|2022-05-05 05:09:10|4312.3|4308.3|4310.8|4306.8|4312.8|4308.8|4309.8|4305.8|15
1651727360000|2022-05-05 05:09:20|4311.3|4307.3|4310.8|4306.8|4312.3|4308.3|4310.8|4306.8|11
1651727370000|2022-05-05 05:09:30|4310.3|4306.3|4311.8|4307.8|4312.8|4308.8|4310.3|4306.3|5
1651727380000|2022-05-05 05:09:40|4312.3|4308.3|4313.3|4309.3|4313.3|4309.3|4311.8|4307.8|9
1651727390000|2022-05-05 05:09:50|4313.8|4309.8|4311.3|4307.3|4313.8|4309.8|4311.3|4307.3|4
1651727400000|2022-05-05 05:10:00|4310.8|4306.8|4312.3|4308.3|4313.3|4309.3|4309.8|4305.8|24
1651727410000|2022-05-05 05:10:10|4311.8|4307.8|4311.3|4307.3|4312.8|4308.8|4310.8|4306.8|10
1651727420000|2022-05-05 05:10:20|4311.8|4307.8|4313.3|4309.3|4314.3|4310.3|4310.8|4306.8|10
1651727430000|2022-05-05 05:10:30|4312.8|4308.8|4316.8|4312.8|4316.8|4312.8|4312.8|4308.8|5
1651727440000|2022-05-05 05:10:40|4317.3|4313.3|4316.8|4312.8|4317.3|4313.3|4314.8|4310.8|10
1651727450000|2022-05-05 05:10:50|4317.3|4313.3|4318.8|4314.8|4318.8|4314.8|4316.8|4312.8|10
1651727460000|2022-05-05 05:11:00|4318.3|4314.3|4318.8|4314.8|4319.3|4315.3|4317.8|4313.8|4
1651727470000|2022-05-05 05:11:10|4319.3|4315.3|4316.8|4312.8|4319.8|4315.8|4316.8|4312.8|5
1651727480000|2022-05-05 05:11:20|4316.3|4312.3|4318.8|4314.8|4318.8|4314.8|4315.8|4311.8|13
1651727490000|2022-05-05 05:11:30|4318.3|4314.3|4317.8|4313.8|4318.3|4314.3|4317.3|4313.3|2
1651727500000|2022-05-05 05:11:40|4317.3|4313.3|4318.8|4314.8|4318.8|4314.8|4317.3|4313.3|6
1651727510000|2022-05-05 05:11:50|4319.3|4315.3|4321.8|4317.8|4321.8|4317.8|4319.3|4315.3|17
1651727520000|2022-05-05 05:12:00|4320.8|4316.8|4324.3|4320.3|4324.3|4320.3|4320.3|4316.3|15
1651727530000|2022-05-05 05:12:10|4323.3|4319.3|4325.8|4321.8|4326.8|4322.8|4323.3|4319.3|38
1651727540000|2022-05-05 05:12:20|4325.3|4321.3|4327.3|4323.3|4327.8|4323.8|4325.3|4321.3|26
1651727550000|2022-05-05 05:12:30|4327.8|4323.8|4326.3|4322.3|4327.8|4323.8|4326.3|4322.3|24
1651727560000|2022-05-05 05:12:40|4325.8|4321.8|4323.8|4319.8|4326.8|4322.8|4323.3|4319.3|29
1651727570000|2022-05-05 05:12:50|4324.3|4320.3|4325.3|4321.3|4325.8|4321.8|4324.3|4320.3|14
1651727580000|2022-05-05 05:13:00|4325.8|4321.8|4323.3|4319.3|4326.8|4322.8|4323.3|4319.3|52
1651727590000|2022-05-05 05:13:10|4323.8|4319.8|4323.3|4319.3|4324.8|4320.8|4322.8|4318.8|17
1651727600000|2022-05-05 05:13:20|4323.8|4319.8|4325.3|4321.3|4325.3|4321.3|4322.8|4318.8|17
1651727610000|2022-05-05 05:13:30|4324.8|4320.8|4326.3|4322.3|4326.3|4322.3|4323.8|4319.8|31
1651727620000|2022-05-05 05:13:40|4325.8|4321.8|4324.3|4320.3|4326.3|4322.3|4324.3|4320.3|4
1651727630000|2022-05-05 05:13:50|4323.8|4319.8|4323.8|4319.8|4324.3|4320.3|4323.3|4319.3|4
1651727640000|2022-05-05 05:14:00|4324.3|4320.3|4328.8|4324.8|4328.8|4324.8|4324.3|4320.3|20
1651727650000|2022-05-05 05:14:10|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|4327.8|4323.8|10
1651727660000|2022-05-05 05:14:20|4327.3|4323.3|4327.8|4323.8|4327.8|4323.8|4326.8|4322.8|8
1651727670000|2022-05-05 05:14:30|4328.8|4324.8|4328.8|4324.8|4329.8|4325.8|4327.8|4323.8|11
1651727680000|2022-05-05 05:14:40|4329.3|4325.3|4329.3|4325.3|4329.3|4325.3|4328.3|4324.3|8
1651727690000|2022-05-05 05:14:50|4328.8|4324.8|4329.8|4325.8|4329.8|4325.8|4328.8|4324.8|1
1651727700000|2022-05-05 05:15:00|4329.3|4325.3|4329.3|4325.3|4330.3|4326.3|4328.3|4324.3|14
1651727710000|2022-05-05 05:15:10|4328.8|4324.8|4330.3|4326.3|4330.3|4326.3|4328.8|4324.8|8
1651727720000|2022-05-05 05:15:20|4329.8|4325.8|4331.8|4327.8|4332.3|4328.3|4329.8|4325.8|8
1651727730000|2022-05-05 05:15:30|4332.8|4328.8|4334.8|4330.8|4334.8|4330.8|4332.8|4328.8|24
1651727740000|2022-05-05 05:15:40|4335.8|4331.8|4335.8|4331.8|4336.3|4332.3|4335.8|4331.8|15
1651727750000|2022-05-05 05:15:50|4335.3|4331.3|4335.3|4331.3|4335.8|4331.8|4334.3|4330.3|5
1651727760000|2022-05-05 05:16:00|4334.8|4330.8|4334.8|4330.8|4335.3|4331.3|4334.3|4330.3|2
1651727770000|2022-05-05 05:16:10|4334.3|4330.3|4335.8|4331.8|4336.3|4332.3|4334.3|4330.3|10
1651727780000|2022-05-05 05:16:20|4336.3|4332.3|4338.3|4334.3|4338.3|4334.3|4335.8|4331.8|12
1651727790000|2022-05-05 05:16:30|4337.8|4333.8|4337.3|4333.3|4337.8|4333.8|4336.8|4332.8|12
1651727800000|2022-05-05 05:16:40|4337.8|4333.8|4338.8|4334.8|4338.8|4334.8|4337.8|4333.8|13
1651727810000|2022-05-05 05:16:50|4338.3|4334.3|4338.3|4334.3|4338.8|4334.8|4337.8|4333.8|5
1651727820000|2022-05-05 05:17:00|4338.8|4334.8|4338.3|4334.3|4339.3|4335.3|4337.8|4333.8|14
1651727830000|2022-05-05 05:17:10|4337.8|4333.8|4335.8|4331.8|4337.8|4333.8|4334.8|4330.8|19
1651727840000|2022-05-05 05:17:20|4335.3|4331.3|4335.8|4331.8|4335.8|4331.8|4333.8|4329.8|35
1651727850000|2022-05-05 05:17:30|4336.3|4332.3|4334.8|4330.8|4336.8|4332.8|4334.3|4330.3|10
1651727860000|2022-05-05 05:17:40|4335.3|4331.3|4336.8|4332.8|4336.8|4332.8|4334.3|4330.3|12
1651727870000|2022-05-05 05:17:50|4337.3|4333.3|4337.3|4333.3|4337.8|4333.8|4336.8|4332.8|10
1651727880000|2022-05-05 05:18:00|4336.8|4332.8|4335.3|4331.3|4336.8|4332.8|4334.8|4330.8|5
1651727890000|2022-05-05 05:18:10|4335.8|4331.8|4334.8|4330.8|4336.3|4332.3|4334.8|4330.8|3
1651727900000|2022-05-05 05:18:20|4335.3|4331.3|4335.8|4331.8|4335.8|4331.8|4334.3|4330.3|2
1651727910000|2022-05-05 05:18:30|4335.3|4331.3|4334.3|4330.3|4335.8|4331.8|4333.8|4329.8|12
1651727920000|2022-05-05 05:18:40|4333.8|4329.8|4333.3|4329.3|4335.3|4331.3|4333.3|4329.3|9
1651727930000|2022-05-05 05:18:50|4333.8|4329.8|4333.8|4329.8|4334.3|4330.3|4333.8|4329.8|0
1651727940000|2022-05-05 05:19:00|4334.3|4330.3|4335.8|4331.8|4335.8|4331.8|4334.3|4330.3|2
1651727950000|2022-05-05 05:19:10|4336.3|4332.3|4336.8|4332.8|4338.8|4334.8|4336.3|4332.3|11
1651727960000|2022-05-05 05:19:20|4337.3|4333.3|4337.3|4333.3|4338.8|4334.8|4336.8|4332.8|4
1651727970000|2022-05-05 05:19:30|4336.8|4332.8|4337.3|4333.3|4337.8|4333.8|4336.8|4332.8|3
1651727980000|2022-05-05 05:19:40|4337.8|4333.8|4336.3|4332.3|4337.8|4333.8|4335.8|4331.8|3
1651727990000|2022-05-05 05:19:50|4336.8|4332.8|4334.8|4330.8|4336.8|4332.8|4334.3|4330.3|6
1651728000000|2022-05-05 05:20:00|4334.3|4330.3|4333.8|4329.8|4334.8|4330.8|4333.8|4329.8|5
1651728010000|2022-05-05 05:20:10|4333.3|4329.3|4329.3|4325.3|4333.3|4329.3|4329.3|4325.3|43
1651728020000|2022-05-05 05:20:20|4329.8|4325.8|4332.3|4328.3|4333.3|4329.3|4329.8|4325.8|9
1651728030000|2022-05-05 05:20:30|4331.8|4327.8|4330.8|4326.8|4332.3|4328.3|4330.8|4326.8|7
1651728040000|2022-05-05 05:20:40|4330.3|4326.3|4329.3|4325.3|4330.8|4326.8|4329.3|4325.3|13
1651728050000|2022-05-05 05:20:50|4328.8|4324.8|4328.3|4324.3|4329.8|4325.8|4328.3|4324.3|15
1651728060000|2022-05-05 05:21:00|4327.8|4323.8|4328.8|4324.8|4328.8|4324.8|4326.8|4322.8|18
1651728070000|2022-05-05 05:21:10|4329.3|4325.3|4328.3|4324.3|4329.8|4325.8|4328.3|4324.3|22
1651728080000|2022-05-05 05:21:20|4328.8|4324.8|4332.3|4328.3|4332.8|4328.8|4328.8|4324.8|19
1651728090000|2022-05-05 05:21:30|4332.8|4328.8|4332.8|4328.8|4332.8|4328.8|4331.3|4327.3|4
1651728100000|2022-05-05 05:21:40|4332.3|4328.3|4331.3|4327.3|4333.3|4329.3|4331.3|4327.3|16
1651728110000|2022-05-05 05:21:50|4331.8|4327.8|4331.8|4327.8|4332.8|4328.8|4331.8|4327.8|2
1651728120000|2022-05-05 05:22:00|4332.3|4328.3|4330.3|4326.3|4332.8|4328.8|4329.8|4325.8|7
1651728130000|2022-05-05 05:22:10|4329.8|4325.8|4329.8|4325.8|4331.8|4327.8|4329.8|4325.8|8
1651728140000|2022-05-05 05:22:20|4330.3|4326.3|4330.3|4326.3|4330.8|4326.8|4329.8|4325.8|4
1651728150000|2022-05-05 05:22:30|4330.8|4326.8|4332.3|4328.3|4332.3|4328.3|4330.8|4326.8|9
1651728160000|2022-05-05 05:22:40|4332.8|4328.8|4331.3|4327.3|4332.8|4328.8|4331.3|4327.3|10
1651728170000|2022-05-05 05:22:50|4330.8|4326.8|4330.8|4326.8|4330.8|4326.8|4329.8|4325.8|5
1651728180000|2022-05-05 05:23:00|4331.3|4327.3|4332.3|4328.3|4332.8|4328.8|4330.8|4326.8|2
1651728190000|2022-05-05 05:23:10|4332.8|4328.8|4334.3|4330.3|4334.8|4330.8|4332.3|4328.3|11
1651728200000|2022-05-05 05:23:20|4334.8|4330.8|4335.8|4331.8|4335.8|4331.8|4334.8|4330.8|14
1651728210000|2022-05-05 05:23:30|4335.3|4331.3|4336.3|4332.3|4336.3|4332.3|4335.3|4331.3|2
1651728220000|2022-05-05 05:23:40|4336.8|4332.8|4336.8|4332.8|4337.3|4333.3|4334.3|4330.3|13
1651728230000|2022-05-05 05:23:50|4336.3|4332.3|4333.3|4329.3|4336.3|4332.3|4333.3|4329.3|7
1651728240000|2022-05-05 05:24:00|4333.8|4329.8|4331.8|4327.8|4334.3|4330.3|4331.8|4327.8|11
1651728250000|2022-05-05 05:24:10|4332.3|4328.3|4330.3|4326.3|4332.3|4328.3|4328.8|4324.8|42
1651728260000|2022-05-05 05:24:20|4329.8|4325.8|4330.8|4326.8|4331.8|4327.8|4328.8|4324.8|13
1651728270000|2022-05-05 05:24:30|4331.3|4327.3|4328.3|4324.3|4331.3|4327.3|4327.8|4323.8|10
1651728280000|2022-05-05 05:24:40|4327.8|4323.8|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|7
1651728290000|2022-05-05 05:24:50|4328.8|4324.8|4328.8|4324.8|4329.3|4325.3|4328.8|4324.8|5
1651728300000|2022-05-05 05:25:00|4328.3|4324.3|4328.3|4324.3|4329.3|4325.3|4328.3|4324.3|4
1651728310000|2022-05-05 05:25:10|4329.3|4325.3|4328.3|4324.3|4329.3|4325.3|4328.3|4324.3|6
1651728320000|2022-05-05 05:25:20|4328.8|4324.8|4329.3|4325.3|4329.3|4325.3|4328.8|4324.8|10
1651728330000|2022-05-05 05:25:30|4328.8|4324.8|4328.8|4324.8|4329.3|4325.3|4328.8|4324.8|11
1651728340000|2022-05-05 05:25:40|4328.3|4324.3|4327.8|4323.8|4328.8|4324.8|4327.8|4323.8|13
1651728350000|2022-05-05 05:25:50|4327.3|4323.3|4328.8|4324.8|4329.8|4325.8|4327.3|4323.3|6
1651728360000|2022-05-05 05:26:00|4329.3|4325.3|4328.8|4324.8|4330.8|4326.8|4328.8|4324.8|6
1651728370000|2022-05-05 05:26:10|4329.3|4325.3|4328.3|4324.3|4329.8|4325.8|4327.8|4323.8|4
1651728380000|2022-05-05 05:26:20|4327.8|4323.8|4328.3|4324.3|4328.8|4324.8|4327.3|4323.3|1
1651728390000|2022-05-05 05:26:30|4328.8|4324.8|4330.3|4326.3|4330.8|4326.8|4328.3|4324.3|13
1651728400000|2022-05-05 05:26:40|4329.8|4325.8|4329.3|4325.3|4330.8|4326.8|4328.8|4324.8|5
1651728410000|2022-05-05 05:26:50|4328.8|4324.8|4329.8|4325.8|4330.8|4326.8|4328.8|4324.8|6
1651728420000|2022-05-05 05:27:00|4330.3|4326.3|4331.3|4327.3|4332.8|4328.8|4330.3|4326.3|16
1651728430000|2022-05-05 05:27:10|4331.8|4327.8|4331.3|4327.3|4331.8|4327.8|4331.3|4327.3|5
1651728440000|2022-05-05 05:27:20|4331.8|4327.8|4330.3|4326.3|4331.8|4327.8|4330.3|4326.3|0
1651728450000|2022-05-05 05:27:30|4330.8|4326.8|4330.8|4326.8|4331.8|4327.8|4330.3|4326.3|0
1651728460000|2022-05-05 05:27:40|4331.3|4327.3|4331.3|4327.3|4331.8|4327.8|4330.8|4326.8|3
1651728470000|2022-05-05 05:27:50|4331.8|4327.8|4329.8|4325.8|4331.8|4327.8|4329.8|4325.8|2
1651728480000|2022-05-05 05:28:00|4329.3|4325.3|4331.3|4327.3|4331.8|4327.8|4329.3|4325.3|4
1651728490000|2022-05-05 05:28:10|4331.8|4327.8|4331.8|4327.8|4332.8|4328.8|4331.8|4327.8|4
1651728500000|2022-05-05 05:28:20|4332.3|4328.3|4332.3|4328.3|4333.8|4329.8|4331.3|4327.3|26
1651728510000|2022-05-05 05:28:30|4332.8|4328.8|4332.8|4328.8|4334.3|4330.3|4332.3|4328.3|6
1651728520000|2022-05-05 05:28:40|4332.3|4328.3|4333.8|4329.8|4333.8|4329.8|4331.8|4327.8|3
1651728530000|2022-05-05 05:28:50|4333.3|4329.3|4335.3|4331.3|4335.8|4331.8|4333.3|4329.3|16
1651728540000|2022-05-05 05:29:00|4334.8|4330.8|4335.8|4331.8|4335.8|4331.8|4334.3|4330.3|4
1651728550000|2022-05-05 05:29:10|4336.3|4332.3|4334.3|4330.3|4336.3|4332.3|4333.8|4329.8|6
1651728560000|2022-05-05 05:29:20|4333.8|4329.8|4330.3|4326.3|4333.8|4329.8|4330.3|4326.3|16
1651728570000|2022-05-05 05:29:30|4330.8|4326.8|4329.8|4325.8|4331.3|4327.3|4329.3|4325.3|16
1651728580000|2022-05-05 05:29:40|4329.3|4325.3|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|12
1651728590000|2022-05-05 05:29:50|4328.8|4324.8|4330.3|4326.3|4330.8|4326.8|4328.8|4324.8|15
1651728600000|2022-05-05 05:30:00|4330.8|4326.8|4331.3|4327.3|4332.8|4328.8|4330.3|4326.3|11
1651728610000|2022-05-05 05:30:10|4330.8|4326.8|4331.8|4327.8|4331.8|4327.8|4330.8|4326.8|0
1651728620000|2022-05-05 05:30:20|4331.3|4327.3|4330.3|4326.3|4331.8|4327.8|4330.3|4326.3|8
1651728630000|2022-05-05 05:30:30|4329.8|4325.8|4331.3|4327.3|4331.8|4327.8|4329.8|4325.8|6
1651728640000|2022-05-05 05:30:40|4331.8|4327.8|4332.3|4328.3|4332.8|4328.8|4331.8|4327.8|6
1651728650000|2022-05-05 05:30:50|4332.8|4328.8|4331.8|4327.8|4332.8|4328.8|4331.8|4327.8|5
1651728660000|2022-05-05 05:31:00|4331.3|4327.3|4329.3|4325.3|4331.3|4327.3|4328.3|4324.3|10
1651728670000|2022-05-05 05:31:10|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4326.8|4322.8|19
1651728680000|2022-05-05 05:31:20|4327.8|4323.8|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|2
1651728690000|2022-05-05 05:31:30|4328.8|4324.8|4328.8|4324.8|4329.8|4325.8|4328.8|4324.8|1
1651728700000|2022-05-05 05:31:40|4329.3|4325.3|4329.3|4325.3|4330.3|4326.3|4329.3|4325.3|6
1651728710000|2022-05-05 05:31:50|4329.8|4325.8|4329.3|4325.3|4330.8|4326.8|4329.3|4325.3|5
1651728720000|2022-05-05 05:32:00|4329.8|4325.8|4330.3|4326.3|4331.8|4327.8|4329.8|4325.8|3
1651728730000|2022-05-05 05:32:10|4330.8|4326.8|4327.8|4323.8|4330.8|4326.8|4327.8|4323.8|5
1651728740000|2022-05-05 05:32:20|4327.3|4323.3|4328.3|4324.3|4328.3|4324.3|4327.3|4323.3|28
1651728750000|2022-05-05 05:32:30|4328.8|4324.8|4329.8|4325.8|4329.8|4325.8|4328.8|4324.8|4
1651728760000|2022-05-05 05:32:40|4329.3|4325.3|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|6
1651728770000|2022-05-05 05:32:50|4327.8|4323.8|4325.8|4321.8|4327.8|4323.8|4325.3|4321.3|7
1651728780000|2022-05-05 05:33:00|4326.3|4322.3|4325.8|4321.8|4327.3|4323.3|4325.8|4321.8|7
1651728790000|2022-05-05 05:33:10|4325.3|4321.3|4326.3|4322.3|4328.3|4324.3|4325.3|4321.3|7
1651728800000|2022-05-05 05:33:20|4325.8|4321.8|4325.8|4321.8|4326.3|4322.3|4325.3|4321.3|6
1651728810000|2022-05-05 05:33:30|4326.3|4322.3|4323.8|4319.8|4326.3|4322.3|4323.8|4319.8|15
1651728820000|2022-05-05 05:33:40|4323.3|4319.3|4324.3|4320.3|4324.3|4320.3|4323.3|4319.3|7
1651728830000|2022-05-05 05:33:50|4324.8|4320.8|4323.3|4319.3|4325.3|4321.3|4323.3|4319.3|6
1651728840000|2022-05-05 05:34:00|4322.8|4318.8|4320.3|4316.3|4323.3|4319.3|4320.3|4316.3|13
1651728850000|2022-05-05 05:34:10|4320.8|4316.8|4321.8|4317.8|4322.8|4318.8|4320.8|4316.8|2
1651728860000|2022-05-05 05:34:20|4322.3|4318.3|4323.3|4319.3|4323.3|4319.3|4322.3|4318.3|1
1651728870000|2022-05-05 05:34:30|4322.3|4318.3|4322.8|4318.8|4322.8|4318.8|4321.8|4317.8|3
1651728880000|2022-05-05 05:34:40|4323.3|4319.3|4321.8|4317.8|4323.3|4319.3|4321.3|4317.3|5
1651728890000|2022-05-05 05:34:50|4321.3|4317.3|4321.3|4317.3|4321.3|4317.3|4320.3|4316.3|2
1651728900000|2022-05-05 05:35:00|4320.8|4316.8|4324.3|4320.3|4324.3|4320.3|4320.8|4316.8|2
1651728910000|2022-05-05 05:35:10|4324.8|4320.8|4322.3|4318.3|4325.8|4321.8|4321.3|4317.3|14
1651728920000|2022-05-05 05:35:20|4322.8|4318.8|4322.3|4318.3|4323.3|4319.3|4322.3|4318.3|4
1651728930000|2022-05-05 05:35:30|4322.8|4318.8|4322.3|4318.3|4322.8|4318.8|4322.3|4318.3|1
1651728940000|2022-05-05 05:35:40|4321.8|4317.8|4321.3|4317.3|4323.3|4319.3|4321.3|4317.3|9
1651728950000|2022-05-05 05:35:50|4321.8|4317.8|4321.8|4317.8|4321.8|4317.8|4321.3|4317.3|0
1651728960000|2022-05-05 05:36:00|4321.3|4317.3|4323.3|4319.3|4323.3|4319.3|4320.8|4316.8|4
1651728970000|2022-05-05 05:36:10|4323.8|4319.8|4324.3|4320.3|4324.8|4320.8|4323.3|4319.3|15
1651728980000|2022-05-05 05:36:20|4324.8|4320.8|4323.3|4319.3|4324.8|4320.8|4322.8|4318.8|4
1651728990000|2022-05-05 05:36:30|4322.8|4318.8|4323.3|4319.3|4323.3|4319.3|4322.8|4318.8|0
1651729000000|2022-05-05 05:36:40|4322.8|4318.8|4321.8|4317.8|4323.3|4319.3|4321.8|4317.8|0
1651729010000|2022-05-05 05:36:50|4322.3|4318.3|4322.3|4318.3|4322.3|4318.3|4320.8|4316.8|5
1651729020000|2022-05-05 05:37:00|4322.8|4318.8|4324.3|4320.3|4325.8|4321.8|4322.3|4318.3|11
1651729030000|2022-05-05 05:37:10|4324.8|4320.8|4325.8|4321.8|4325.8|4321.8|4324.3|4320.3|0
1651729040000|2022-05-05 05:37:20|4326.8|4322.8|4327.3|4323.3|4327.3|4323.3|4325.8|4321.8|13
1651729050000|2022-05-05 05:37:30|4327.8|4323.8|4326.8|4322.8|4327.8|4323.8|4326.3|4322.3|6
1651729060000|2022-05-05 05:37:40|4327.3|4323.3|4327.8|4323.8|4328.8|4324.8|4327.3|4323.3|14
1651729070000|2022-05-05 05:37:50|4328.8|4324.8|4327.8|4323.8|4329.3|4325.3|4327.3|4323.3|13
1651729080000|2022-05-05 05:38:00|4328.3|4324.3|4329.8|4325.8|4330.8|4326.8|4328.3|4324.3|22
1651729090000|2022-05-05 05:38:10|4330.3|4326.3|4330.3|4326.3|4331.8|4327.8|4329.8|4325.8|18
1651729100000|2022-05-05 05:38:20|4330.8|4326.8|4328.3|4324.3|4330.8|4326.8|4327.8|4323.8|9
1651729110000|2022-05-05 05:38:30|4327.8|4323.8|4328.3|4324.3|4328.3|4324.3|4326.8|4322.8|7
1651729120000|2022-05-05 05:38:40|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|6
1651729130000|2022-05-05 05:38:50|4328.8|4324.8|4328.3|4324.3|4329.8|4325.8|4328.3|4324.3|7
1651729140000|2022-05-05 05:39:00|4328.8|4324.8|4328.3|4324.3|4328.8|4324.8|4327.8|4323.8|1
1651729150000|2022-05-05 05:39:10|4327.8|4323.8|4325.8|4321.8|4328.3|4324.3|4325.8|4321.8|2
1651729160000|2022-05-05 05:39:20|4326.3|4322.3|4324.3|4320.3|4326.3|4322.3|4324.3|4320.3|13
1651729170000|2022-05-05 05:39:30|4323.8|4319.8|4323.8|4319.8|4324.8|4320.8|4322.8|4318.8|8
1651729180000|2022-05-05 05:39:40|4323.3|4319.3|4324.3|4320.3|4324.3|4320.3|4321.8|4317.8|9
1651729190000|2022-05-05 05:39:50|4324.8|4320.8|4324.8|4320.8|4325.3|4321.3|4323.8|4319.8|5
1651729200000|2022-05-05 05:40:00|4324.3|4320.3|4326.8|4322.8|4327.8|4323.8|4324.3|4320.3|16
1651729210000|2022-05-05 05:40:10|4326.3|4322.3|4326.3|4322.3|4326.8|4322.8|4325.8|4321.8|5
1651729220000|2022-05-05 05:40:20|4326.8|4322.8|4325.8|4321.8|4327.8|4323.8|4325.8|4321.8|6
1651729230000|2022-05-05 05:40:30|4326.3|4322.3|4328.3|4324.3|4328.3|4324.3|4326.3|4322.3|4
1651729240000|2022-05-05 05:40:40|4328.8|4324.8|4328.3|4324.3|4329.3|4325.3|4327.8|4323.8|12
1651729250000|2022-05-05 05:40:50|4328.8|4324.8|4329.3|4325.3|4329.8|4325.8|4328.8|4324.8|10
1651729260000|2022-05-05 05:41:00|4329.8|4325.8|4331.3|4327.3|4332.3|4328.3|4329.8|4325.8|10
1651729270000|2022-05-05 05:41:10|4330.8|4326.8|4331.8|4327.8|4333.3|4329.3|4330.8|4326.8|7
1651729280000|2022-05-05 05:41:20|4331.3|4327.3|4330.3|4326.3|4331.8|4327.8|4330.3|4326.3|4
1651729290000|2022-05-05 05:41:30|4330.8|4326.8|4330.3|4326.3|4331.3|4327.3|4329.8|4325.8|3
1651729300000|2022-05-05 05:41:40|4330.8|4326.8|4329.8|4325.8|4330.8|4326.8|4329.8|4325.8|0
1651729310000|2022-05-05 05:41:50|4330.3|4326.3|4329.3|4325.3|4330.3|4326.3|4327.8|4323.8|6
1651729320000|2022-05-05 05:42:00|4328.8|4324.8|4329.3|4325.3|4329.3|4325.3|4328.3|4324.3|1
1651729330000|2022-05-05 05:42:10|4329.8|4325.8|4324.8|4320.8|4330.3|4326.3|4324.8|4320.8|15
1651729340000|2022-05-05 05:42:20|4325.3|4321.3|4324.8|4320.8|4325.3|4321.3|4324.3|4320.3|4
1651729350000|2022-05-05 05:42:30|4325.3|4321.3|4325.8|4321.8|4326.8|4322.8|4324.8|4320.8|13
1651729360000|2022-05-05 05:42:40|4326.3|4322.3|4326.3|4322.3|4326.3|4322.3|4325.8|4321.8|4
1651729370000|2022-05-05 05:42:50|4326.8|4322.8|4324.8|4320.8|4326.8|4322.8|4323.8|4319.8|9
1651729380000|2022-05-05 05:43:00|4324.3|4320.3|4324.3|4320.3|4324.3|4320.3|4323.8|4319.8|1
1651729390000|2022-05-05 05:43:10|4324.8|4320.8|4323.8|4319.8|4324.8|4320.8|4323.8|4319.8|6
1651729400000|2022-05-05 05:43:20|4323.3|4319.3|4322.8|4318.8|4323.3|4319.3|4322.8|4318.8|4
1651729410000|2022-05-05 05:43:30|4322.3|4318.3|4322.8|4318.8|4322.8|4318.8|4322.3|4318.3|3
1651729420000|2022-05-05 05:43:40|4322.3|4318.3|4322.8|4318.8|4323.3|4319.3|4322.3|4318.3|4
1651729430000|2022-05-05 05:43:50|4322.3|4318.3|4322.3|4318.3|4322.8|4318.8|4321.8|4317.8|4
1651729440000|2022-05-05 05:44:00|4321.8|4317.8|4322.8|4318.8|4322.8|4318.8|4321.8|4317.8|3
1651729450000|2022-05-05 05:44:10|4323.3|4319.3|4321.8|4317.8|4323.8|4319.8|4321.8|4317.8|3
1651729460000|2022-05-05 05:44:20|4322.3|4318.3|4322.8|4318.8|4323.3|4319.3|4322.3|4318.3|4
1651729470000|2022-05-05 05:44:30|4323.3|4319.3|4323.3|4319.3|4324.3|4320.3|4322.8|4318.8|6
1651729480000|2022-05-05 05:44:40|4322.8|4318.8|4323.3|4319.3|4323.8|4319.8|4322.3|4318.3|2
1651729490000|2022-05-05 05:44:50|4323.8|4319.8|4322.8|4318.8|4323.8|4319.8|4322.8|4318.8|0
1651729500000|2022-05-05 05:45:00|4323.3|4319.3|4323.3|4319.3|4323.8|4319.8|4322.3|4318.3|4
1651729510000|2022-05-05 05:45:10|4322.8|4318.8|4321.3|4317.3|4323.3|4319.3|4321.3|4317.3|1
1651729520000|2022-05-05 05:45:20|4321.8|4317.8|4321.8|4317.8|4322.3|4318.3|4321.3|4317.3|5
1651729530000|2022-05-05 05:45:30|4321.3|4317.3|4320.8|4316.8|4321.3|4317.3|4320.8|4316.8|4
1651729540000|2022-05-05 05:45:40|4319.8|4315.8|4319.3|4315.3|4320.8|4316.8|4318.8|4314.8|19
1651729550000|2022-05-05 05:45:50|4318.8|4314.8|4318.3|4314.3|4318.8|4314.8|4317.8|4313.8|1
1651729560000|2022-05-05 05:46:00|4317.8|4313.8|4315.3|4311.3|4317.8|4313.8|4313.8|4309.8|59
1651729570000|2022-05-05 05:46:10|4314.8|4310.8|4313.3|4309.3|4314.8|4310.8|4312.3|4308.3|33
1651729580000|2022-05-05 05:46:20|4312.8|4308.8|4311.3|4307.3|4313.3|4309.3|4310.8|4306.8|10
1651729590000|2022-05-05 05:46:30|4310.8|4306.8|4309.8|4305.8|4311.3|4307.3|4309.8|4305.8|21
1651729600000|2022-05-05 05:46:40|4309.3|4305.3|4306.8|4302.8|4309.8|4305.8|4306.3|4302.3|28
1651729610000|2022-05-05 05:46:50|4306.3|4302.3|4306.8|4302.8|4307.8|4303.8|4306.3|4302.3|23
1651729620000|2022-05-05 05:47:00|4307.3|4303.3|4307.3|4303.3|4308.8|4304.8|4306.8|4302.8|33
1651729630000|2022-05-05 05:47:10|4306.8|4302.8|4306.8|4302.8|4306.8|4302.8|4305.8|4301.8|4
1651729640000|2022-05-05 05:47:20|4307.3|4303.3|4305.3|4301.3|4307.3|4303.3|4303.8|4299.8|26
1651729650000|2022-05-05 05:47:30|4304.8|4300.8|4304.3|4300.3|4305.8|4301.8|4304.3|4300.3|11
1651729660000|2022-05-05 05:47:40|4303.8|4299.8|4303.8|4299.8|4304.8|4300.8|4303.8|4299.8|4
1651729670000|2022-05-05 05:47:50|4304.3|4300.3|4304.8|4300.8|4304.8|4300.8|4303.8|4299.8|4
1651729680000|2022-05-05 05:48:00|4304.3|4300.3|4303.8|4299.8|4304.8|4300.8|4303.8|4299.8|2
1651729690000|2022-05-05 05:48:10|4304.3|4300.3|4304.3|4300.3|4304.3|4300.3|4303.8|4299.8|12
1651729700000|2022-05-05 05:48:20|4304.8|4300.8|4305.3|4301.3|4305.8|4301.8|4304.8|4300.8|4
1651729710000|2022-05-05 05:48:30|4303.8|4299.8|4304.3|4300.3|4304.8|4300.8|4302.8|4298.8|9
1651729720000|2022-05-05 05:48:40|4303.8|4299.8|4304.3|4300.3|4304.8|4300.8|4303.8|4299.8|3
1651729730000|2022-05-05 05:48:50|4304.8|4300.8|4303.8|4299.8|4304.8|4300.8|4303.3|4299.3|5
1651729740000|2022-05-05 05:49:00|4305.3|4301.3|4304.3|4300.3|4306.8|4302.8|4303.8|4299.8|20
1651729750000|2022-05-05 05:49:10|4304.8|4300.8|4305.3|4301.3|4305.3|4301.3|4304.3|4300.3|6
1651729760000|2022-05-05 05:49:20|4304.8|4300.8|4303.8|4299.8|4304.8|4300.8|4302.8|4298.8|4
1651729770000|2022-05-05 05:49:30|4304.8|4300.8|4305.8|4301.8|4306.8|4302.8|4304.3|4300.3|9
1651729780000|2022-05-05 05:49:40|4306.3|4302.3|4306.3|4302.3|4306.3|4302.3|4305.8|4301.8|6
1651729790000|2022-05-05 05:49:50|4305.8|4301.8|4308.3|4304.3|4308.8|4304.8|4305.8|4301.8|28
1651729800000|2022-05-05 05:50:00|4308.8|4304.8|4310.3|4306.3|4312.8|4308.8|4308.8|4304.8|37
1651729810000|2022-05-05 05:50:10|4309.8|4305.8|4308.3|4304.3|4309.8|4305.8|4308.3|4304.3|11
1651729820000|2022-05-05 05:50:20|4308.8|4304.8|4309.8|4305.8|4309.8|4305.8|4308.8|4304.8|7
1651729830000|2022-05-05 05:50:30|4310.8|4306.8|4308.8|4304.8|4310.8|4306.8|4308.8|4304.8|8
1651729840000|2022-05-05 05:50:40|4309.3|4305.3|4307.8|4303.8|4309.3|4305.3|4307.8|4303.8|4
1651729850000|2022-05-05 05:50:50|4308.3|4304.3|4307.3|4303.3|4308.3|4304.3|4307.3|4303.3|0
1651729860000|2022-05-05 05:51:00|4306.8|4302.8|4306.8|4302.8|4307.3|4303.3|4305.8|4301.8|6
1651729870000|2022-05-05 05:51:10|4307.8|4303.8|4305.8|4301.8|4307.8|4303.8|4305.8|4301.8|19
1651729880000|2022-05-05 05:51:20|4306.3|4302.3|4306.8|4302.8|4307.8|4303.8|4305.8|4301.8|9
1651729890000|2022-05-05 05:51:30|4307.3|4303.3|4310.3|4306.3|4310.8|4306.8|4307.3|4303.3|7
1651729900000|2022-05-05 05:51:40|4310.8|4306.8|4309.3|4305.3|4310.8|4306.8|4309.3|4305.3|10
1651729910000|2022-05-05 05:51:50|4309.8|4305.8|4310.3|4306.3|4311.3|4307.3|4309.8|4305.8|13
1651729920000|2022-05-05 05:52:00|4310.8|4306.8|4312.3|4308.3|4312.3|4308.3|4310.8|4306.8|28
1651729930000|2022-05-05 05:52:10|4311.8|4307.8|4309.3|4305.3|4311.8|4307.8|4309.3|4305.3|1
1651729940000|2022-05-05 05:52:20|4309.8|4305.8|4309.3|4305.3|4310.3|4306.3|4308.8|4304.8|2
1651729950000|2022-05-05 05:52:30|4309.8|4305.8|4307.8|4303.8|4309.8|4305.8|4307.8|4303.8|12
1651729960000|2022-05-05 05:52:40|4308.3|4304.3|4309.3|4305.3|4309.3|4305.3|4308.3|4304.3|8
1651729970000|2022-05-05 05:52:50|4309.8|4305.8|4309.3|4305.3|4309.8|4305.8|4309.3|4305.3|0
1651729980000|2022-05-05 05:53:00|4308.8|4304.8|4310.3|4306.3|4311.8|4307.8|4308.8|4304.8|16
1651729990000|2022-05-05 05:53:10|4310.8|4306.8|4311.3|4307.3|4311.3|4307.3|4310.3|4306.3|3
1651730000000|2022-05-05 05:53:20|4311.8|4307.8|4311.3|4307.3|4311.8|4307.8|4311.3|4307.3|0
1651730010000|2022-05-05 05:53:30|4310.8|4306.8|4311.8|4307.8|4311.8|4307.8|4310.3|4306.3|11
1651730020000|2022-05-05 05:53:40|4312.3|4308.3|4312.3|4308.3|4312.8|4308.8|4312.3|4308.3|5
1651730030000|2022-05-05 05:53:50|4312.8|4308.8|4311.3|4307.3|4312.8|4308.8|4310.8|4306.8|7
1651730040000|2022-05-05 05:54:00|4310.8|4306.8|4311.3|4307.3|4312.3|4308.3|4310.8|4306.8|0
1651730050000|2022-05-05 05:54:10|4311.8|4307.8|4312.8|4308.8|4312.8|4308.8|4311.8|4307.8|0
1651730060000|2022-05-05 05:54:20|4313.3|4309.3|4313.8|4309.8|4314.3|4310.3|4313.3|4309.3|8
1651730070000|2022-05-05 05:54:30|4314.3|4310.3|4314.8|4310.8|4315.3|4311.3|4313.8|4309.8|5
1651730080000|2022-05-05 05:54:40|4315.3|4311.3|4314.8|4310.8|4315.8|4311.8|4314.3|4310.3|0
1651730090000|2022-05-05 05:54:50|4314.3|4310.3|4313.3|4309.3|4314.8|4310.8|4313.3|4309.3|0
1651730100000|2022-05-05 05:55:00|4313.8|4309.8|4312.3|4308.3|4314.3|4310.3|4310.8|4306.8|11
1651730110000|2022-05-05 05:55:10|4311.8|4307.8|4310.8|4306.8|4312.3|4308.3|4310.8|4306.8|2
1651730120000|2022-05-05 05:55:20|4311.3|4307.3|4309.8|4305.8|4311.8|4307.8|4309.8|4305.8|13
1651730130000|2022-05-05 05:55:30|4310.8|4306.8|4310.8|4306.8|4311.3|4307.3|4310.3|4306.3|17
1651730140000|2022-05-05 05:55:40|4310.3|4306.3|4309.8|4305.8|4310.8|4306.8|4309.8|4305.8|7
1651730150000|2022-05-05 05:55:50|4310.3|4306.3|4312.3|4308.3|4312.3|4308.3|4310.3|4306.3|8
1651730160000|2022-05-05 05:56:00|4312.8|4308.8|4313.3|4309.3|4314.3|4310.3|4312.8|4308.8|15
1651730170000|2022-05-05 05:56:10|4312.8|4308.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|12
1651730180000|2022-05-05 05:56:20|4312.8|4308.8|4311.8|4307.8|4312.8|4308.8|4311.3|4307.3|0
1651730190000|2022-05-05 05:56:30|4311.3|4307.3|4310.8|4306.8|4311.8|4307.8|4310.8|4306.8|4
1651730200000|2022-05-05 05:56:40|4310.3|4306.3|4310.3|4306.3|4311.3|4307.3|4309.8|4305.8|3
1651730210000|2022-05-05 05:56:50|4309.8|4305.8|4309.8|4305.8|4310.8|4306.8|4309.8|4305.8|3
1651730220000|2022-05-05 05:57:00|4310.8|4306.8|4313.3|4309.3|4313.8|4309.8|4309.8|4305.8|16
1651730230000|2022-05-05 05:57:10|4313.8|4309.8|4311.8|4307.8|4313.8|4309.8|4311.3|4307.3|14
1651730240000|2022-05-05 05:57:20|4310.8|4306.8|4310.8|4306.8|4311.8|4307.8|4309.8|4305.8|20
1651730250000|2022-05-05 05:57:30|4311.3|4307.3|4311.3|4307.3|4311.8|4307.8|4311.3|4307.3|2
1651730260000|2022-05-05 05:57:40|4311.8|4307.8|4313.8|4309.8|4313.8|4309.8|4311.8|4307.8|2
1651730270000|2022-05-05 05:57:50|4314.8|4310.8|4314.8|4310.8|4314.8|4310.8|4313.8|4309.8|11
1651730280000|2022-05-05 05:58:00|4314.3|4310.3|4313.3|4309.3|4314.8|4310.8|4312.8|4308.8|13
1651730290000|2022-05-05 05:58:10|4312.8|4308.8|4311.8|4307.8|4312.8|4308.8|4311.3|4307.3|13
1651730300000|2022-05-05 05:58:20|4311.3|4307.3|4310.8|4306.8|4311.3|4307.3|4310.8|4306.8|2
1651730310000|2022-05-05 05:58:30|4310.3|4306.3|4310.8|4306.8|4310.8|4306.8|4310.3|4306.3|0
1651730320000|2022-05-05 05:58:40|4310.3|4306.3|4310.3|4306.3|4310.3|4306.3|4309.8|4305.8|0
1651730330000|2022-05-05 05:58:50|4309.8|4305.8|4312.3|4308.3|4312.3|4308.3|4309.8|4305.8|8
1651730340000|2022-05-05 05:59:00|4311.8|4307.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|1
1651730350000|2022-05-05 05:59:10|4312.8|4308.8|4312.8|4308.8|4312.8|4308.8|4311.8|4307.8|7
1651730360000|2022-05-05 05:59:20|4313.3|4309.3|4309.8|4305.8|4313.3|4309.3|4309.8|4305.8|9
1651730370000|2022-05-05 05:59:30|4309.3|4305.3|4308.3|4304.3|4309.3|4305.3|4307.8|4303.8|9
1651730380000|2022-05-05 05:59:40|4307.8|4303.8|4307.3|4303.3|4308.3|4304.3|4306.8|4302.8|2
1651730390000|2022-05-05 05:59:50|4306.8|4302.8|4308.3|4304.3|4308.3|4304.3|4306.8|4302.8|11
1651730400000|2022-05-05 06:00:00|4307.8|4303.8|4309.8|4305.8|4311.3|4307.3|4307.8|4303.8|26
1651730410000|2022-05-05 06:00:10|4310.3|4306.3|4308.3|4304.3|4311.8|4307.8|4308.3|4304.3|34
1651730420000|2022-05-05 06:00:20|4307.8|4303.8|4306.3|4302.3|4308.3|4304.3|4305.8|4301.8|7
1651730430000|2022-05-05 06:00:30|4305.8|4301.8|4303.3|4299.3|4306.3|4302.3|4302.8|4298.8|21
1651730440000|2022-05-05 06:00:40|4303.8|4299.8|4301.8|4297.8|4303.8|4299.8|4301.8|4297.8|22
1651730450000|2022-05-05 06:00:50|4301.3|4297.3|4299.8|4295.8|4302.3|4298.3|4299.8|4295.8|25
1651730460000|2022-05-05 06:01:00|4300.3|4296.3|4301.3|4297.3|4301.8|4297.8|4299.8|4295.8|24
1651730470000|2022-05-05 06:01:10|4300.8|4296.8|4299.8|4295.8|4300.8|4296.8|4299.8|4295.8|12
1651730480000|2022-05-05 06:01:20|4298.8|4294.8|4299.8|4295.8|4299.8|4295.8|4298.8|4294.8|16
1651730490000|2022-05-05 06:01:30|4300.3|4296.3|4297.8|4293.8|4300.8|4296.8|4297.8|4293.8|24
1651730500000|2022-05-05 06:01:40|4298.3|4294.3|4296.8|4292.8|4298.8|4294.8|4296.8|4292.8|47
1651730510000|2022-05-05 06:01:50|4297.3|4293.3|4297.3|4293.3|4297.8|4293.8|4296.8|4292.8|7
1651730520000|2022-05-05 06:02:00|4297.8|4293.8|4297.8|4293.8|4299.3|4295.3|4297.8|4293.8|22
1651730530000|2022-05-05 06:02:10|4297.3|4293.3|4295.8|4291.8|4297.3|4293.3|4295.3|4291.3|16
1651730540000|2022-05-05 06:02:20|4296.3|4292.3|4297.8|4293.8|4298.3|4294.3|4296.3|4292.3|5
1651730550000|2022-05-05 06:02:30|4298.3|4294.3|4298.3|4294.3|4298.8|4294.8|4297.3|4293.3|8
1651730560000|2022-05-05 06:02:40|4297.8|4293.8|4299.8|4295.8|4299.8|4295.8|4297.8|4293.8|16
1651730570000|2022-05-05 06:02:50|4299.3|4295.3|4297.8|4293.8|4299.8|4295.8|4297.8|4293.8|5
1651730580000|2022-05-05 06:03:00|4297.3|4293.3|4299.3|4295.3|4300.3|4296.3|4296.8|4292.8|13
1651730590000|2022-05-05 06:03:10|4298.8|4294.8|4298.3|4294.3|4299.3|4295.3|4298.3|4294.3|2
1651730600000|2022-05-05 06:03:20|4298.8|4294.8|4298.3|4294.3|4299.3|4295.3|4298.3|4294.3|13
1651730610000|2022-05-05 06:03:30|4299.3|4295.3|4299.3|4295.3|4300.3|4296.3|4298.8|4294.8|18
1651730620000|2022-05-05 06:03:40|4300.3|4296.3|4300.8|4296.8|4301.8|4297.8|4300.3|4296.3|16
1651730630000|2022-05-05 06:03:50|4301.3|4297.3|4301.8|4297.8|4301.8|4297.8|4300.8|4296.8|4
1651730640000|2022-05-05 06:04:00|4302.3|4298.3|4302.3|4298.3|4303.3|4299.3|4302.3|4298.3|3
1651730650000|2022-05-05 06:04:10|4301.8|4297.8|4300.8|4296.8|4302.8|4298.8|4299.8|4295.8|8
1651730660000|2022-05-05 06:04:20|4300.3|4296.3|4300.3|4296.3|4300.8|4296.8|4299.8|4295.8|2
1651730670000|2022-05-05 06:04:30|4300.8|4296.8|4299.3|4295.3|4300.8|4296.8|4299.3|4295.3|3
1651730680000|2022-05-05 06:04:40|4299.8|4295.8|4302.8|4298.8|4303.3|4299.3|4299.8|4295.8|7
1651730690000|2022-05-05 06:04:50|4303.3|4299.3|4303.3|4299.3|4303.8|4299.8|4302.8|4298.8|4
1651730700000|2022-05-05 06:05:00|4302.8|4298.8|4302.3|4298.3|4303.8|4299.8|4301.8|4297.8|3
1651730710000|2022-05-05 06:05:10|4301.8|4297.8|4301.3|4297.3|4302.3|4298.3|4301.3|4297.3|0
1651730720000|2022-05-05 06:05:20|4301.8|4297.8|4302.3|4298.3|4302.8|4298.8|4301.3|4297.3|1
1651730730000|2022-05-05 06:05:30|4302.8|4298.8|4301.8|4297.8|4302.8|4298.8|4301.3|4297.3|3
1651730740000|2022-05-05 06:05:40|4301.3|4297.3|4301.3|4297.3|4302.3|4298.3|4301.3|4297.3|1
1651730750000|2022-05-05 06:05:50|4300.8|4296.8|4300.3|4296.3|4301.8|4297.8|4299.8|4295.8|3
1651730760000|2022-05-05 06:06:00|4300.8|4296.8|4299.8|4295.8|4300.8|4296.8|4298.8|4294.8|18
1651730770000|2022-05-05 06:06:10|4299.3|4295.3|4300.3|4296.3|4301.8|4297.8|4299.3|4295.3|5
1651730780000|2022-05-05 06:06:20|4300.8|4296.8|4301.8|4297.8|4301.8|4297.8|4300.8|4296.8|3
1651730790000|2022-05-05 06:06:30|4301.3|4297.3|4301.3|4297.3|4301.8|4297.8|4300.8|4296.8|10
1651730800000|2022-05-05 06:06:40|4300.8|4296.8|4300.8|4296.8|4301.3|4297.3|4300.3|4296.3|1
1651730810000|2022-05-05 06:06:50|4300.3|4296.3|4300.8|4296.8|4300.8|4296.8|4300.3|4296.3|2
1651730820000|2022-05-05 06:07:00|4300.3|4296.3|4301.8|4297.8|4301.8|4297.8|4300.3|4296.3|3
1651730830000|2022-05-05 06:07:10|4302.3|4298.3|4302.8|4298.8|4303.3|4299.3|4302.3|4298.3|6
1651730840000|2022-05-05 06:07:20|4303.3|4299.3|4302.3|4298.3|4303.3|4299.3|4301.8|4297.8|12
1651730850000|2022-05-05 06:07:30|4302.8|4298.8|4302.8|4298.8|4302.8|4298.8|4301.8|4297.8|1
1651730860000|2022-05-05 06:07:40|4303.3|4299.3|4305.3|4301.3|4305.8|4301.8|4303.3|4299.3|9
1651730870000|2022-05-05 06:07:50|4304.8|4300.8|4305.3|4301.3|4305.8|4301.8|4303.8|4299.8|1
1651730880000|2022-05-05 06:08:00|4305.8|4301.8|4310.8|4306.8|4310.8|4306.8|4305.8|4301.8|26
1651730890000|2022-05-05 06:08:10|4310.3|4306.3|4312.3|4308.3|4312.8|4308.8|4310.3|4306.3|20
1651730900000|2022-05-05 06:08:20|4312.8|4308.8|4312.8|4308.8|4312.8|4308.8|4310.8|4306.8|9
1651730910000|2022-05-05 06:08:30|4312.3|4308.3|4312.8|4308.8|4312.8|4308.8|4312.3|4308.3|0
1651730920000|2022-05-05 06:08:40|4313.3|4309.3|4314.3|4310.3|4314.3|4310.3|4312.8|4308.8|9
1651730930000|2022-05-05 06:08:50|4313.8|4309.8|4310.3|4306.3|4314.3|4310.3|4310.3|4306.3|8
1651730940000|2022-05-05 06:09:00|4309.8|4305.8|4310.3|4306.3|4311.3|4307.3|4309.8|4305.8|9
1651730950000|2022-05-05 06:09:10|4309.8|4305.8|4308.3|4304.3|4309.8|4305.8|4308.3|4304.3|7
1651730960000|2022-05-05 06:09:20|4307.8|4303.8|4307.3|4303.3|4308.3|4304.3|4305.8|4301.8|20
1651730970000|2022-05-05 06:09:30|4307.8|4303.8|4307.8|4303.8|4308.8|4304.8|4307.8|4303.8|7
1651730980000|2022-05-05 06:09:40|4307.3|4303.3|4306.3|4302.3|4307.3|4303.3|4305.3|4301.3|5
1651730990000|2022-05-05 06:09:50|4305.8|4301.8|4305.3|4301.3|4306.3|4302.3|4304.8|4300.8|2
1651731000000|2022-05-05 06:10:00|4305.8|4301.8|4306.3|4302.3|4307.8|4303.8|4305.8|4301.8|13
1651731010000|2022-05-05 06:10:10|4306.8|4302.8|4305.3|4301.3|4307.3|4303.3|4305.3|4301.3|1
1651731020000|2022-05-05 06:10:20|4305.8|4301.8|4305.3|4301.3|4306.3|4302.3|4304.8|4300.8|3
1651731030000|2022-05-05 06:10:30|4305.8|4301.8|4308.3|4304.3|4308.3|4304.3|4305.8|4301.8|10
1651731040000|2022-05-05 06:10:40|4307.8|4303.8|4308.3|4304.3|4309.3|4305.3|4307.3|4303.3|6
1651731050000|2022-05-05 06:10:50|4307.8|4303.8|4309.3|4305.3|4309.3|4305.3|4307.8|4303.8|2
1651731060000|2022-05-05 06:11:00|4308.8|4304.8|4310.3|4306.3|4311.3|4307.3|4308.3|4304.3|16
1651731070000|2022-05-05 06:11:10|4310.8|4306.8|4310.3|4306.3|4311.3|4307.3|4309.8|4305.8|4
1651731080000|2022-05-05 06:11:20|4309.8|4305.8|4309.8|4305.8|4309.8|4305.8|4308.8|4304.8|5
1651731090000|2022-05-05 06:11:30|4310.3|4306.3|4311.8|4307.8|4311.8|4307.8|4309.3|4305.3|0
1651731100000|2022-05-05 06:11:40|4312.8|4308.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|13
1651731110000|2022-05-05 06:11:50|4312.8|4308.8|4311.3|4307.3|4312.8|4308.8|4310.8|4306.8|0
1651731120000|2022-05-05 06:12:00|4311.8|4307.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|0
1651731130000|2022-05-05 06:12:10|4311.8|4307.8|4310.3|4306.3|4311.8|4307.8|4310.3|4306.3|3
1651731140000|2022-05-05 06:12:20|4310.8|4306.8|4310.8|4306.8|4310.8|4306.8|4309.8|4305.8|3
1651731150000|2022-05-05 06:12:30|4311.3|4307.3|4311.3|4307.3|4311.8|4307.8|4310.3|4306.3|5
1651731160000|2022-05-05 06:12:40|4311.8|4307.8|4313.3|4309.3|4313.3|4309.3|4311.8|4307.8|2
1651731170000|2022-05-05 06:12:50|4312.8|4308.8|4312.3|4308.3|4313.3|4309.3|4311.8|4307.8|9
1651731180000|2022-05-05 06:13:00|4312.8|4308.8|4311.8|4307.8|4313.3|4309.3|4311.8|4307.8|3
1651731190000|2022-05-05 06:13:10|4312.3|4308.3|4310.3|4306.3|4312.3|4308.3|4308.8|4304.8|15
1651731200000|2022-05-05 06:13:20|4310.8|4306.8|4311.3|4307.3|4311.8|4307.8|4310.3|4306.3|7
1651731210000|2022-05-05 06:13:30|4311.8|4307.8|4310.8|4306.8|4312.8|4308.8|4310.3|4306.3|6
1651731220000|2022-05-05 06:13:40|4311.3|4307.3|4309.3|4305.3|4311.8|4307.8|4308.8|4304.8|9
1651731230000|2022-05-05 06:13:50|4309.8|4305.8|4308.3|4304.3|4309.8|4305.8|4306.8|4302.8|5
1651731240000|2022-05-05 06:14:00|4307.8|4303.8|4306.8|4302.8|4307.8|4303.8|4306.3|4302.3|3
1651731250000|2022-05-05 06:14:10|4306.3|4302.3|4306.8|4302.8|4306.8|4302.8|4305.8|4301.8|3
1651731260000|2022-05-05 06:14:20|4307.3|4303.3|4306.3|4302.3|4307.3|4303.3|4305.8|4301.8|2
1651731270000|2022-05-05 06:14:30|4306.8|4302.8|4307.3|4303.3|4307.8|4303.8|4306.3|4302.3|6
1651731280000|2022-05-05 06:14:40|4306.8|4302.8|4307.3|4303.3|4307.3|4303.3|4306.8|4302.8|0
1651731290000|2022-05-05 06:14:50|4306.8|4302.8|4307.3|4303.3|4308.3|4304.3|4306.8|4302.8|0
1651731300000|2022-05-05 06:15:00|4306.8|4302.8|4308.3|4304.3|4309.3|4305.3|4306.8|4302.8|0
1651731310000|2022-05-05 06:15:10|4308.8|4304.8|4306.3|4302.3|4308.8|4304.8|4305.8|4301.8|15
1651731320000|2022-05-05 06:15:20|4306.8|4302.8|4305.3|4301.3|4307.3|4303.3|4305.3|4301.3|2
1651731330000|2022-05-05 06:15:30|4305.8|4301.8|4308.3|4304.3|4310.3|4306.3|4305.3|4301.3|47
1651731340000|2022-05-05 06:15:40|4308.8|4304.8|4309.3|4305.3|4310.8|4306.8|4307.8|4303.8|101
1651731350000|2022-05-05 06:15:50|4309.8|4305.8|4314.3|4310.3|4315.3|4311.3|4309.8|4305.8|91
1651731360000|2022-05-05 06:16:00|4314.8|4310.8|4317.8|4313.8|4317.8|4313.8|4314.3|4310.3|101
1651731370000|2022-05-05 06:16:10|4317.3|4313.3|4318.8|4314.8|4319.8|4315.8|4317.3|4313.3|91
1651731380000|2022-05-05 06:16:20|4319.3|4315.3|4317.8|4313.8|4320.3|4316.3|4317.3|4313.3|43
1651731390000|2022-05-05 06:16:30|4317.3|4313.3|4313.8|4309.8|4317.8|4313.8|4313.8|4309.8|18
1651731400000|2022-05-05 06:16:40|4312.8|4308.8|4313.3|4309.3|4313.3|4309.3|4312.3|4308.3|9
1651731410000|2022-05-05 06:16:50|4313.8|4309.8|4313.3|4309.3|4313.8|4309.8|4312.8|4308.8|1
1651731420000|2022-05-05 06:17:00|4313.8|4309.8|4313.8|4309.8|4315.8|4311.8|4313.8|4309.8|11
1651731430000|2022-05-05 06:17:10|4314.3|4310.3|4314.3|4310.3|4315.8|4311.8|4313.8|4309.8|12
1651731440000|2022-05-05 06:17:20|4314.8|4310.8|4314.3|4310.3|4315.3|4311.3|4313.3|4309.3|3
1651731450000|2022-05-05 06:17:30|4314.8|4310.8|4313.8|4309.8|4315.3|4311.3|4313.8|4309.8|8
1651731460000|2022-05-05 06:17:40|4312.8|4308.8|4311.3|4307.3|4313.3|4309.3|4310.8|4306.8|19
1651731470000|2022-05-05 06:17:50|4311.8|4307.8|4312.3|4308.3|4312.8|4308.8|4311.3|4307.3|3
1651731480000|2022-05-05 06:18:00|4311.8|4307.8|4313.3|4309.3|4313.8|4309.8|4311.8|4307.8|11
1651731490000|2022-05-05 06:18:10|4313.8|4309.8|4314.3|4310.3|4314.8|4310.8|4313.8|4309.8|1
1651731500000|2022-05-05 06:18:20|4314.8|4310.8|4315.3|4311.3|4315.3|4311.3|4313.3|4309.3|7
1651731510000|2022-05-05 06:18:30|4315.8|4311.8|4316.8|4312.8|4316.8|4312.8|4315.3|4311.3|4
1651731520000|2022-05-05 06:18:40|4316.3|4312.3|4314.8|4310.8|4316.3|4312.3|4314.3|4310.3|1
1651731530000|2022-05-05 06:18:50|4314.3|4310.3|4313.3|4309.3|4314.3|4310.3|4313.3|4309.3|1
1651731540000|2022-05-05 06:19:00|4313.8|4309.8|4314.3|4310.3|4314.8|4310.8|4313.8|4309.8|1
1651731550000|2022-05-05 06:19:10|4313.8|4309.8|4313.8|4309.8|4313.8|4309.8|4312.8|4308.8|12
1651731560000|2022-05-05 06:19:20|4314.3|4310.3|4314.8|4310.8|4314.8|4310.8|4312.8|4308.8|2
1651731570000|2022-05-05 06:19:30|4315.3|4311.3|4313.3|4309.3|4315.3|4311.3|4313.3|4309.3|5
1651731580000|2022-05-05 06:19:40|4313.8|4309.8|4313.3|4309.3|4314.3|4310.3|4312.8|4308.8|0
1651731590000|2022-05-05 06:19:50|4312.8|4308.8|4313.3|4309.3|4313.3|4309.3|4312.8|4308.8|0
1651731600000|2022-05-05 06:20:00|4312.8|4308.8|4312.3|4308.3|4313.3|4309.3|4311.8|4307.8|6
1651731610000|2022-05-05 06:20:10|4312.8|4308.8|4312.3|4308.3|4314.3|4310.3|4312.3|4308.3|2
1651731620000|2022-05-05 06:20:20|4311.8|4307.8|4310.3|4306.3|4312.3|4308.3|4310.3|4306.3|8
1651731630000|2022-05-05 06:20:30|4310.8|4306.8|4313.3|4309.3|4313.3|4309.3|4310.8|4306.8|5
1651731640000|2022-05-05 06:20:40|4312.8|4308.8|4310.8|4306.8|4313.3|4309.3|4310.8|4306.8|1
1651731650000|2022-05-05 06:20:50|4311.3|4307.3|4311.3|4307.3|4311.3|4307.3|4310.8|4306.8|0
1651731660000|2022-05-05 06:21:00|4311.8|4307.8|4312.3|4308.3|4312.8|4308.8|4310.8|4306.8|0
1651731670000|2022-05-05 06:21:10|4311.8|4307.8|4311.3|4307.3|4312.8|4308.8|4311.3|4307.3|1
1651731680000|2022-05-05 06:21:20|4310.8|4306.8|4309.3|4305.3|4310.8|4306.8|4309.3|4305.3|9
1651731690000|2022-05-05 06:21:30|4308.8|4304.8|4309.3|4305.3|4310.3|4306.3|4308.8|4304.8|9
1651731700000|2022-05-05 06:21:40|4309.8|4305.8|4310.3|4306.3|4310.8|4306.8|4309.8|4305.8|4
1651731710000|2022-05-05 06:21:50|4309.8|4305.8|4310.3|4306.3|4310.8|4306.8|4309.3|4305.3|11
1651731720000|2022-05-05 06:22:00|4310.8|4306.8|4307.8|4303.8|4310.8|4306.8|4307.8|4303.8|11
1651731730000|2022-05-05 06:22:10|4308.8|4304.8|4309.8|4305.8|4309.8|4305.8|4308.8|4304.8|10
1651731740000|2022-05-05 06:22:20|4310.3|4306.3|4311.3|4307.3|4311.3|4307.3|4310.3|4306.3|5
1651731750000|2022-05-05 06:22:30|4311.8|4307.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|4
1651731760000|2022-05-05 06:22:40|4312.8|4308.8|4312.3|4308.3|4313.8|4309.8|4311.8|4307.8|6
1651731770000|2022-05-05 06:22:50|4312.8|4308.8|4312.3|4308.3|4312.8|4308.8|4311.8|4307.8|3
1651731780000|2022-05-05 06:23:00|4311.8|4307.8|4314.3|4310.3|4314.8|4310.8|4311.3|4307.3|5
1651731790000|2022-05-05 06:23:10|4313.8|4309.8|4313.3|4309.3|4313.8|4309.8|4313.3|4309.3|1
1651731800000|2022-05-05 06:23:20|4313.8|4309.8|4313.3|4309.3|4313.8|4309.8|4313.3|4309.3|1
1651731810000|2022-05-05 06:23:30|4313.8|4309.8|4312.8|4308.8|4313.8|4309.8|4312.8|4308.8|3
1651731820000|2022-05-05 06:23:40|4313.3|4309.3|4312.3|4308.3|4313.3|4309.3|4311.8|4307.8|2
1651731830000|2022-05-05 06:23:50|4311.8|4307.8|4311.3|4307.3|4311.8|4307.8|4309.3|4305.3|15
1651731840000|2022-05-05 06:24:00|4311.8|4307.8|4310.8|4306.8|4312.8|4308.8|4310.8|4306.8|15
1651731850000|2022-05-05 06:24:10|4310.3|4306.3|4309.3|4305.3|4310.8|4306.8|4307.8|4303.8|20
1651731860000|2022-05-05 06:24:20|4309.8|4305.8|4308.3|4304.3|4309.8|4305.8|4308.3|4304.3|0
1651731870000|2022-05-05 06:24:30|4308.8|4304.8|4307.8|4303.8|4308.8|4304.8|4307.8|4303.8|1
1651731880000|2022-05-05 06:24:40|4306.8|4302.8|4306.3|4302.3|4307.3|4303.3|4306.3|4302.3|13
1651731890000|2022-05-05 06:24:50|4305.8|4301.8|4308.3|4304.3|4308.3|4304.3|4305.8|4301.8|2
1651731900000|2022-05-05 06:25:00|4308.8|4304.8|4309.3|4305.3|4309.3|4305.3|4308.3|4304.3|4
1651731910000|2022-05-05 06:25:10|4308.8|4304.8|4307.8|4303.8|4308.8|4304.8|4307.8|4303.8|5
1651731920000|2022-05-05 06:25:20|4307.3|4303.3|4308.3|4304.3|4308.3|4304.3|4307.3|4303.3|26
1651731930000|2022-05-05 06:25:30|4307.8|4303.8|4308.3|4304.3|4308.8|4304.8|4307.8|4303.8|10
1651731940000|2022-05-05 06:25:40|4307.8|4303.8|4308.3|4304.3|4309.8|4305.8|4307.3|4303.3|8
1651731950000|2022-05-05 06:25:50|4308.8|4304.8|4307.8|4303.8|4308.8|4304.8|4307.8|4303.8|0
1651731960000|2022-05-05 06:26:00|4308.3|4304.3|4309.3|4305.3|4309.8|4305.8|4308.3|4304.3|2
1651731970000|2022-05-05 06:26:10|4309.8|4305.8|4309.3|4305.3|4310.3|4306.3|4309.3|4305.3|5
1651731980000|2022-05-05 06:26:20|4308.8|4304.8|4308.8|4304.8|4308.8|4304.8|4306.8|4302.8|10
1651731990000|2022-05-05 06:26:30|4308.3|4304.3|4306.8|4302.8|4308.3|4304.3|4306.8|4302.8|0
1651732000000|2022-05-05 06:26:40|4306.3|4302.3|4304.8|4300.8|4307.3|4303.3|4304.3|4300.3|28
1651732010000|2022-05-05 06:26:50|4305.8|4301.8|4305.8|4301.8|4305.8|4301.8|4304.8|4300.8|6
1651732020000|2022-05-05 06:27:00|4304.8|4300.8|4306.3|4302.3|4307.3|4303.3|4303.8|4299.8|23
1651732030000|2022-05-05 06:27:10|4305.8|4301.8|4303.8|4299.8|4306.3|4302.3|4303.8|4299.8|8
1651732040000|2022-05-05 06:27:20|4304.3|4300.3|4304.8|4300.8|4304.8|4300.8|4303.3|4299.3|2
1651732050000|2022-05-05 06:27:30|4305.3|4301.3|4305.3|4301.3|4305.8|4301.8|4304.3|4300.3|4
1651732060000|2022-05-05 06:27:40|4304.8|4300.8|4304.8|4300.8|4306.3|4302.3|4304.8|4300.8|0
1651732070000|2022-05-05 06:27:50|4304.3|4300.3|4303.8|4299.8|4305.8|4301.8|4303.8|4299.8|5
1651732080000|2022-05-05 06:28:00|4303.3|4299.3|4303.3|4299.3|4303.8|4299.8|4302.8|4298.8|9
1651732090000|2022-05-05 06:28:10|4302.8|4298.8|4302.8|4298.8|4303.3|4299.3|4301.3|4297.3|25
1651732100000|2022-05-05 06:28:20|4303.8|4299.8|4304.3|4300.3|4304.3|4300.3|4303.3|4299.3|8
1651732110000|2022-05-05 06:28:30|4303.8|4299.8|4304.3|4300.3|4304.8|4300.8|4303.8|4299.8|2
1651732120000|2022-05-05 06:28:40|4304.8|4300.8|4305.8|4301.8|4305.8|4301.8|4304.8|4300.8|3
1651732130000|2022-05-05 06:28:50|4305.3|4301.3|4305.3|4301.3|4305.3|4301.3|4304.8|4300.8|0
1651732140000|2022-05-05 06:29:00|4304.8|4300.8|4304.8|4300.8|4305.8|4301.8|4304.8|4300.8|2
1651732150000|2022-05-05 06:29:10|4305.3|4301.3|4304.3|4300.3|4305.8|4301.8|4303.8|4299.8|7
1651732160000|2022-05-05 06:29:20|4303.8|4299.8|4303.3|4299.3|4304.3|4300.3|4302.8|4298.8|0
1651732170000|2022-05-05 06:29:30|4302.8|4298.8|4302.8|4298.8|4303.8|4299.8|4302.8|4298.8|1
1651732180000|2022-05-05 06:29:40|4303.3|4299.3|4302.3|4298.3|4303.3|4299.3|4301.8|4297.8|2
1651732190000|2022-05-05 06:29:50|4302.8|4298.8|4303.3|4299.3|4303.8|4299.8|4302.8|4298.8|0
1651732200000|2022-05-05 06:30:00|4303.8|4299.8|4305.8|4301.8|4305.8|4301.8|4302.8|4298.8|11
1651732210000|2022-05-05 06:30:10|4305.3|4301.3|4303.8|4299.8|4305.8|4301.8|4303.8|4299.8|10
1651732220000|2022-05-05 06:30:20|4303.3|4299.3|4301.8|4297.8|4303.3|4299.3|4301.3|4297.3|9
1651732230000|2022-05-05 06:30:30|4302.3|4298.3|4300.8|4296.8|4302.8|4298.8|4300.8|4296.8|13
1651732240000|2022-05-05 06:30:40|4301.3|4297.3|4299.8|4295.8|4301.8|4297.8|4299.8|4295.8|12
1651732250000|2022-05-05 06:30:50|4300.3|4296.3|4301.3|4297.3|4301.3|4297.3|4300.3|4296.3|4
1651732260000|2022-05-05 06:31:00|4300.8|4296.8|4300.3|4296.3|4301.3|4297.3|4299.8|4295.8|10
1651732270000|2022-05-05 06:31:10|4299.8|4295.8|4297.8|4293.8|4300.3|4296.3|4297.3|4293.3|15
1651732280000|2022-05-05 06:31:20|4298.3|4294.3|4298.3|4294.3|4299.3|4295.3|4297.8|4293.8|11
1651732290000|2022-05-05 06:31:30|4298.8|4294.8|4298.3|4294.3|4299.3|4295.3|4298.3|4294.3|9
1651732300000|2022-05-05 06:31:40|4297.8|4293.8|4297.8|4293.8|4298.8|4294.8|4297.8|4293.8|5
1651732310000|2022-05-05 06:31:50|4298.3|4294.3|4296.8|4292.8|4298.3|4294.3|4296.8|4292.8|7
1651732320000|2022-05-05 06:32:00|4297.3|4293.3|4299.8|4295.8|4299.8|4295.8|4296.8|4292.8|31
1651732330000|2022-05-05 06:32:10|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.8|4294.8|2
1651732340000|2022-05-05 06:32:20|4299.3|4295.3|4298.3|4294.3|4299.3|4295.3|4296.8|4292.8|2
1651732350000|2022-05-05 06:32:30|4297.8|4293.8|4297.3|4293.3|4298.3|4294.3|4296.8|4292.8|26
1651732360000|2022-05-05 06:32:40|4297.8|4293.8|4299.8|4295.8|4299.8|4295.8|4297.8|4293.8|10
1651732370000|2022-05-05 06:32:50|4299.3|4295.3|4300.3|4296.3|4300.8|4296.8|4298.8|4294.8|30
1651732380000|2022-05-05 06:33:00|4300.8|4296.8|4300.8|4296.8|4301.8|4297.8|4298.8|4294.8|7
1651732390000|2022-05-05 06:33:10|4300.3|4296.3|4299.3|4295.3|4300.8|4296.8|4299.3|4295.3|1
1651732400000|2022-05-05 06:33:20|4298.8|4294.8|4297.3|4293.3|4299.8|4295.8|4297.3|4293.3|1
1651732410000|2022-05-05 06:33:30|4297.8|4293.8|4298.3|4294.3|4298.8|4294.8|4296.8|4292.8|15
1651732420000|2022-05-05 06:33:40|4298.8|4294.8|4299.8|4295.8|4299.8|4295.8|4298.3|4294.3|3
1651732430000|2022-05-05 06:33:50|4298.8|4294.8|4298.8|4294.8|4299.8|4295.8|4298.8|4294.8|4
1651732440000|2022-05-05 06:34:00|4299.3|4295.3|4300.8|4296.8|4300.8|4296.8|4298.8|4294.8|12
1651732450000|2022-05-05 06:34:10|4300.3|4296.3|4298.8|4294.8|4300.8|4296.8|4298.3|4294.3|3
1651732460000|2022-05-05 06:34:20|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.3|4294.3|4
1651732470000|2022-05-05 06:34:30|4298.3|4294.3|4297.3|4293.3|4298.3|4294.3|4296.8|4292.8|12
1651732480000|2022-05-05 06:34:40|4296.8|4292.8|4296.8|4292.8|4296.8|4292.8|4295.8|4291.8|19
1651732490000|2022-05-05 06:34:50|4296.3|4292.3|4295.8|4291.8|4296.3|4292.3|4295.8|4291.8|19
1651732500000|2022-05-05 06:35:00|4296.3|4292.3|4296.8|4292.8|4297.3|4293.3|4295.8|4291.8|3
1651732510000|2022-05-05 06:35:10|4297.3|4293.3|4300.3|4296.3|4300.3|4296.3|4296.8|4292.8|12
1651732520000|2022-05-05 06:35:20|4299.8|4295.8|4298.8|4294.8|4300.3|4296.3|4298.8|4294.8|3
1651732530000|2022-05-05 06:35:30|4299.8|4295.8|4297.8|4293.8|4299.8|4295.8|4297.8|4293.8|14
1651732540000|2022-05-05 06:35:40|4298.8|4294.8|4298.8|4294.8|4298.8|4294.8|4298.8|4294.8|1
1651732550000|2022-05-05 06:35:50|4299.8|4295.8|4297.8|4293.8|4299.8|4295.8|4297.8|4293.8|19
1651732560000|2022-05-05 06:36:00|4298.3|4294.3|4300.8|4296.8|4301.8|4297.8|4298.3|4294.3|10
1651732570000|2022-05-05 06:36:10|4300.3|4296.3|4301.8|4297.8|4301.8|4297.8|4300.3|4296.3|4
1651732580000|2022-05-05 06:36:20|4300.8|4296.8|4298.8|4294.8|4300.8|4296.8|4298.3|4294.3|10
1651732590000|2022-05-05 06:36:30|4298.3|4294.3|4300.8|4296.8|4301.8|4297.8|4298.3|4294.3|2
1651732600000|2022-05-05 06:36:40|4300.3|4296.3|4300.8|4296.8|4300.8|4296.8|4300.3|4296.3|1
1651732610000|2022-05-05 06:36:50|4301.3|4297.3|4299.3|4295.3|4301.8|4297.8|4299.3|4295.3|11
1651732620000|2022-05-05 06:37:00|4299.8|4295.8|4301.3|4297.3|4301.8|4297.8|4299.3|4295.3|4
1651732630000|2022-05-05 06:37:10|4301.8|4297.8|4301.3|4297.3|4301.8|4297.8|4301.3|4297.3|0
1651732640000|2022-05-05 06:37:20|4300.8|4296.8|4301.8|4297.8|4301.8|4297.8|4300.8|4296.8|4
1651732650000|2022-05-05 06:37:30|4302.3|4298.3|4302.3|4298.3|4302.3|4298.3|4300.8|4296.8|11
1651732660000|2022-05-05 06:37:40|4302.8|4298.8|4300.3|4296.3|4302.8|4298.8|4300.3|4296.3|6
1651732670000|2022-05-05 06:37:50|4299.8|4295.8|4299.8|4295.8|4300.8|4296.8|4299.8|4295.8|5
1651732680000|2022-05-05 06:38:00|4299.3|4295.3|4298.8|4294.8|4299.3|4295.3|4298.3|4294.3|6
1651732690000|2022-05-05 06:38:10|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.3|4294.3|4
1651732700000|2022-05-05 06:38:20|4299.3|4295.3|4298.3|4294.3|4299.3|4295.3|4297.8|4293.8|4
1651732710000|2022-05-05 06:38:30|4298.8|4294.8|4297.3|4293.3|4298.8|4294.8|4297.3|4293.3|0
1651732720000|2022-05-05 06:38:40|4297.8|4293.8|4297.3|4293.3|4297.8|4293.8|4297.3|4293.3|0
1651732730000|2022-05-05 06:38:50|4297.8|4293.8|4297.3|4293.3|4297.8|4293.8|4296.8|4292.8|0
1651732740000|2022-05-05 06:39:00|4296.8|4292.8|4297.3|4293.3|4297.3|4293.3|4296.8|4292.8|0
1651732750000|2022-05-05 06:39:10|4297.8|4293.8|4295.8|4291.8|4298.3|4294.3|4295.3|4291.3|3
1651732760000|2022-05-05 06:39:20|4296.3|4292.3|4294.8|4290.8|4296.8|4292.8|4294.8|4290.8|8
1651732770000|2022-05-05 06:39:30|4295.3|4291.3|4296.8|4292.8|4296.8|4292.8|4294.8|4290.8|23
1651732780000|2022-05-05 06:39:40|4296.3|4292.3|4295.8|4291.8|4296.3|4292.3|4294.8|4290.8|25
1651732790000|2022-05-05 06:39:50|4296.3|4292.3|4294.8|4290.8|4296.3|4292.3|4294.8|4290.8|1
1651732800000|2022-05-05 06:40:00|4295.3|4291.3|4297.8|4293.8|4297.8|4293.8|4295.3|4291.3|8
1651732810000|2022-05-05 06:40:10|4298.3|4294.3|4299.3|4295.3|4299.8|4295.8|4297.8|4293.8|15
1651732820000|2022-05-05 06:40:20|4298.8|4294.8|4298.8|4294.8|4298.8|4294.8|4298.3|4294.3|0
1651732830000|2022-05-05 06:40:30|4298.3|4294.3|4298.8|4294.8|4298.8|4294.8|4297.3|4293.3|8
1651732840000|2022-05-05 06:40:40|4298.3|4294.3|4298.8|4294.8|4298.8|4294.8|4297.8|4293.8|6
1651732850000|2022-05-05 06:40:50|4298.3|4294.3|4298.8|4294.8|4298.8|4294.8|4297.8|4293.8|8
1651732860000|2022-05-05 06:41:00|4298.3|4294.3|4295.8|4291.8|4298.8|4294.8|4295.8|4291.8|13
1651732870000|2022-05-05 06:41:10|4296.3|4292.3|4296.8|4292.8|4297.3|4293.3|4295.8|4291.8|19
1651732880000|2022-05-05 06:41:20|4297.3|4293.3|4297.3|4293.3|4297.8|4293.8|4297.3|4293.3|8
1651732890000|2022-05-05 06:41:30|4296.8|4292.8|4296.8|4292.8|4297.8|4293.8|4296.3|4292.3|12
1651732900000|2022-05-05 06:41:40|4297.8|4293.8|4296.3|4292.3|4297.8|4293.8|4295.3|4291.3|22
1651732910000|2022-05-05 06:41:50|4295.8|4291.8|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|22
1651732920000|2022-05-05 06:42:00|4296.3|4292.3|4297.8|4293.8|4297.8|4293.8|4296.3|4292.3|23
1651732930000|2022-05-05 06:42:10|4297.3|4293.3|4297.8|4293.8|4298.8|4294.8|4296.3|4292.3|24
1651732940000|2022-05-05 06:42:20|4298.3|4294.3|4295.8|4291.8|4298.3|4294.3|4295.8|4291.8|65
1651732950000|2022-05-05 06:42:30|4296.3|4292.3|4295.8|4291.8|4298.3|4294.3|4295.8|4291.8|27
1651732960000|2022-05-05 06:42:40|4295.3|4291.3|4297.3|4293.3|4297.3|4293.3|4294.8|4290.8|62
1651732970000|2022-05-05 06:42:50|4296.8|4292.8|4296.3|4292.3|4296.8|4292.8|4294.8|4290.8|31
1651732980000|2022-05-05 06:43:00|4295.8|4291.8|4296.8|4292.8|4296.8|4292.8|4295.3|4291.3|10
1651732990000|2022-05-05 06:43:10|4296.3|4292.3|4296.8|4292.8|4298.3|4294.3|4296.3|4292.3|12
1651733000000|2022-05-05 06:43:20|4296.3|4292.3|4297.8|4293.8|4297.8|4293.8|4294.8|4290.8|17
1651733010000|2022-05-05 06:43:30|4297.3|4293.3|4298.3|4294.3|4299.8|4295.8|4297.3|4293.3|23
1651733020000|2022-05-05 06:43:40|4298.8|4294.8|4299.8|4295.8|4299.8|4295.8|4298.3|4294.3|9
1651733030000|2022-05-05 06:43:50|4299.3|4295.3|4301.8|4297.8|4302.3|4298.3|4299.3|4295.3|14
1651733040000|2022-05-05 06:44:00|4302.8|4298.8|4302.8|4298.8|4303.3|4299.3|4302.3|4298.3|15
1651733050000|2022-05-05 06:44:10|4303.3|4299.3|4302.8|4298.8|4303.8|4299.8|4301.8|4297.8|10
1651733060000|2022-05-05 06:44:20|4303.3|4299.3|4303.3|4299.3|4304.3|4300.3|4302.8|4298.8|2
1651733070000|2022-05-05 06:44:30|4302.8|4298.8|4302.8|4298.8|4303.3|4299.3|4301.8|4297.8|10
1651733080000|2022-05-05 06:44:40|4301.8|4297.8|4301.8|4297.8|4301.8|4297.8|4301.8|4297.8|5
1651733090000|2022-05-05 06:44:50|4302.3|4298.3|4300.8|4296.8|4302.8|4298.8|4300.8|4296.8|7
1651733100000|2022-05-05 06:45:00|4301.3|4297.3|4299.8|4295.8|4301.8|4297.8|4299.8|4295.8|14
1651733110000|2022-05-05 06:45:10|4300.3|4296.3|4300.3|4296.3|4300.3|4296.3|4299.8|4295.8|18
1651733120000|2022-05-05 06:45:20|4299.8|4295.8|4298.8|4294.8|4300.3|4296.3|4298.8|4294.8|13
1651733130000|2022-05-05 06:45:30|4299.3|4295.3|4299.3|4295.3|4299.8|4295.8|4298.3|4294.3|13
1651733140000|2022-05-05 06:45:40|4299.8|4295.8|4299.8|4295.8|4299.8|4295.8|4298.8|4294.8|9
1651733150000|2022-05-05 06:45:50|4300.3|4296.3|4301.8|4297.8|4301.8|4297.8|4300.3|4296.3|13
1651733160000|2022-05-05 06:46:00|4302.8|4298.8|4301.8|4297.8|4302.8|4298.8|4301.8|4297.8|20
1651733170000|2022-05-05 06:46:10|4301.3|4297.3|4300.3|4296.3|4301.8|4297.8|4300.3|4296.3|32
1651733180000|2022-05-05 06:46:20|4299.8|4295.8|4298.8|4294.8|4300.3|4296.3|4298.8|4294.8|37
1651733190000|2022-05-05 06:46:30|4298.3|4294.3|4297.8|4293.8|4298.8|4294.8|4297.8|4293.8|50
1651733200000|2022-05-05 06:46:40|4296.8|4292.8|4297.8|4293.8|4297.8|4293.8|4296.8|4292.8|52
1651733210000|2022-05-05 06:46:50|4297.3|4293.3|4296.8|4292.8|4297.3|4293.3|4295.8|4291.8|45
1651733220000|2022-05-05 06:47:00|4296.3|4292.3|4297.3|4293.3|4297.8|4293.8|4295.8|4291.8|41
1651733230000|2022-05-05 06:47:10|4296.8|4292.8|4298.8|4294.8|4298.8|4294.8|4296.8|4292.8|32
1651733240000|2022-05-05 06:47:20|4299.8|4295.8|4299.3|4295.3|4300.8|4296.8|4299.3|4295.3|57
1651733250000|2022-05-05 06:47:30|4298.8|4294.8|4299.8|4295.8|4299.8|4295.8|4298.3|4294.3|56
1651733260000|2022-05-05 06:47:40|4299.3|4295.3|4300.8|4296.8|4300.8|4296.8|4298.8|4294.8|47
1651733270000|2022-05-05 06:47:50|4301.3|4297.3|4299.8|4295.8|4301.3|4297.3|4299.3|4295.3|46
1651733280000|2022-05-05 06:48:00|4300.8|4296.8|4300.8|4296.8|4300.8|4296.8|4299.3|4295.3|40
1651733290000|2022-05-05 06:48:10|4301.8|4297.8|4302.8|4298.8|4303.3|4299.3|4301.3|4297.3|56
1651733300000|2022-05-05 06:48:20|4302.3|4298.3|4301.3|4297.3|4302.3|4298.3|4301.3|4297.3|43
1651733310000|2022-05-05 06:48:30|4300.8|4296.8|4299.8|4295.8|4300.8|4296.8|4299.8|4295.8|45
1651733320000|2022-05-05 06:48:40|4298.8|4294.8|4298.8|4294.8|4299.3|4295.3|4297.8|4293.8|62
1651733330000|2022-05-05 06:48:50|4299.3|4295.3|4300.8|4296.8|4300.8|4296.8|4298.8|4294.8|59
1651733340000|2022-05-05 06:49:00|4300.3|4296.3|4298.3|4294.3|4300.3|4296.3|4297.8|4293.8|47
1651733350000|2022-05-05 06:49:10|4297.8|4293.8|4297.8|4293.8|4298.3|4294.3|4297.3|4293.3|34
1651733360000|2022-05-05 06:49:20|4297.3|4293.3|4297.8|4293.8|4298.8|4294.8|4296.8|4292.8|42
1651733370000|2022-05-05 06:49:30|4297.3|4293.3|4298.3|4294.3|4298.8|4294.8|4297.3|4293.3|16
1651733380000|2022-05-05 06:49:40|4297.8|4293.8|4298.3|4294.3|4298.3|4294.3|4297.8|4293.8|8
1651733390000|2022-05-05 06:49:50|4298.8|4294.8|4298.8|4294.8|4299.8|4295.8|4297.8|4293.8|7
1651733400000|2022-05-05 06:50:00|4299.3|4295.3|4298.8|4294.8|4299.8|4295.8|4298.3|4294.3|12
1651733410000|2022-05-05 06:50:10|4299.3|4295.3|4299.8|4295.8|4299.8|4295.8|4298.8|4294.8|10
1651733420000|2022-05-05 06:50:20|4300.3|4296.3|4300.3|4296.3|4300.3|4296.3|4298.8|4294.8|5
1651733430000|2022-05-05 06:50:30|4300.8|4296.8|4300.8|4296.8|4300.8|4296.8|4300.3|4296.3|10
1651733440000|2022-05-05 06:50:40|4300.3|4296.3|4299.3|4295.3|4300.3|4296.3|4298.8|4294.8|5
1651733450000|2022-05-05 06:50:50|4299.8|4295.8|4299.8|4295.8|4299.8|4295.8|4299.3|4295.3|3
1651733460000|2022-05-05 06:51:00|4299.3|4295.3|4300.3|4296.3|4300.3|4296.3|4298.8|4294.8|3
1651733470000|2022-05-05 06:51:10|4300.8|4296.8|4298.8|4294.8|4300.8|4296.8|4298.8|4294.8|15
1651733480000|2022-05-05 06:51:20|4298.3|4294.3|4298.3|4294.3|4298.3|4294.3|4297.8|4293.8|1
1651733490000|2022-05-05 06:51:30|4297.8|4293.8|4297.3|4293.3|4298.3|4294.3|4296.8|4292.8|26
1651733500000|2022-05-05 06:51:40|4296.8|4292.8|4297.8|4293.8|4298.3|4294.3|4296.8|4292.8|2
1651733510000|2022-05-05 06:51:50|4297.3|4293.3|4297.3|4293.3|4297.3|4293.3|4296.3|4292.3|6
1651733520000|2022-05-05 06:52:00|4296.8|4292.8|4298.3|4294.3|4298.3|4294.3|4296.8|4292.8|4
1651733530000|2022-05-05 06:52:10|4297.8|4293.8|4297.3|4293.3|4297.8|4293.8|4296.8|4292.8|3
1651733540000|2022-05-05 06:52:20|4296.8|4292.8|4297.8|4293.8|4298.3|4294.3|4296.8|4292.8|1
1651733550000|2022-05-05 06:52:30|4298.3|4294.3|4295.8|4291.8|4298.3|4294.3|4295.8|4291.8|10
1651733560000|2022-05-05 06:52:40|4296.3|4292.3|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|9
1651733570000|2022-05-05 06:52:50|4296.3|4292.3|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|15
1651733580000|2022-05-05 06:53:00|4294.8|4290.8|4296.3|4292.3|4296.8|4292.8|4294.8|4290.8|15
1651733590000|2022-05-05 06:53:10|4296.8|4292.8|4294.3|4290.3|4296.8|4292.8|4293.8|4289.8|14
1651733600000|2022-05-05 06:53:20|4294.8|4290.8|4294.8|4290.8|4294.8|4290.8|4293.8|4289.8|9
1651733610000|2022-05-05 06:53:30|4293.8|4289.8|4293.8|4289.8|4294.3|4290.3|4292.8|4288.8|6
1651733620000|2022-05-05 06:53:40|4292.8|4288.8|4292.3|4288.3|4293.3|4289.3|4291.3|4287.3|25
1651733630000|2022-05-05 06:53:50|4291.8|4287.8|4290.8|4286.8|4291.8|4287.8|4289.8|4285.8|20
1651733640000|2022-05-05 06:54:00|4291.3|4287.3|4292.8|4288.8|4293.3|4289.3|4291.3|4287.3|12
1651733650000|2022-05-05 06:54:10|4292.3|4288.3|4292.3|4288.3|4292.8|4288.8|4292.3|4288.3|2
1651733660000|2022-05-05 06:54:20|4292.8|4288.8|4292.8|4288.8|4293.8|4289.8|4292.3|4288.3|5
1651733670000|2022-05-05 06:54:30|4293.8|4289.8|4292.3|4288.3|4293.8|4289.8|4292.3|4288.3|18
1651733680000|2022-05-05 06:54:40|4291.8|4287.8|4291.3|4287.3|4292.3|4288.3|4290.8|4286.8|6
1651733690000|2022-05-05 06:54:50|4290.8|4286.8|4289.8|4285.8|4290.8|4286.8|4289.8|4285.8|0
1651733700000|2022-05-05 06:55:00|4290.3|4286.3|4290.3|4286.3|4291.8|4287.8|4290.3|4286.3|8
1651733710000|2022-05-05 06:55:10|4290.8|4286.8|4291.8|4287.8|4291.8|4287.8|4290.8|4286.8|6
1651733720000|2022-05-05 06:55:20|4291.3|4287.3|4294.3|4290.3|4294.8|4290.8|4291.3|4287.3|14
1651733730000|2022-05-05 06:55:30|4293.8|4289.8|4293.3|4289.3|4293.8|4289.8|4292.8|4288.8|21
1651733740000|2022-05-05 06:55:40|4293.8|4289.8|4294.8|4290.8|4295.3|4291.3|4293.3|4289.3|8
1651733750000|2022-05-05 06:55:50|4295.8|4291.8|4293.8|4289.8|4296.3|4292.3|4293.8|4289.8|18
1651733760000|2022-05-05 06:56:00|4294.3|4290.3|4294.8|4290.8|4296.8|4292.8|4294.3|4290.3|14
1651733770000|2022-05-05 06:56:10|4295.3|4291.3|4296.3|4292.3|4296.3|4292.3|4294.8|4290.8|2
1651733780000|2022-05-05 06:56:20|4297.3|4293.3|4297.3|4293.3|4297.3|4293.3|4296.8|4292.8|7
1651733790000|2022-05-05 06:56:30|4297.8|4293.8|4296.8|4292.8|4297.8|4293.8|4296.8|4292.8|6
1651733800000|2022-05-05 06:56:40|4297.8|4293.8|4296.8|4292.8|4297.8|4293.8|4296.8|4292.8|3
1651733810000|2022-05-05 06:56:50|4297.3|4293.3|4295.8|4291.8|4297.8|4293.8|4295.8|4291.8|7
1651733820000|2022-05-05 06:57:00|4296.8|4292.8|4296.3|4292.3|4297.8|4293.8|4295.8|4291.8|20
1651733830000|2022-05-05 06:57:10|4296.8|4292.8|4297.3|4293.3|4298.3|4294.3|4296.8|4292.8|0
1651733840000|2022-05-05 06:57:20|4297.8|4293.8|4297.3|4293.3|4298.3|4294.3|4297.3|4293.3|0
1651733850000|2022-05-05 06:57:30|4296.8|4292.8|4296.8|4292.8|4297.3|4293.3|4296.3|4292.3|2
1651733860000|2022-05-05 06:57:40|4297.3|4293.3|4297.3|4293.3|4297.3|4293.3|4296.3|4292.3|0
1651733870000|2022-05-05 06:57:50|4296.8|4292.8|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|0
1651733880000|2022-05-05 06:58:00|4296.3|4292.3|4294.8|4290.8|4296.3|4292.3|4294.8|4290.8|3
1651733890000|2022-05-05 06:58:10|4294.3|4290.3|4295.8|4291.8|4296.8|4292.8|4294.3|4290.3|7
1651733900000|2022-05-05 06:58:20|4295.3|4291.3|4292.3|4288.3|4295.3|4291.3|4292.3|4288.3|18
1651733910000|2022-05-05 06:58:30|4292.8|4288.8|4293.8|4289.8|4294.8|4290.8|4292.8|4288.8|7
1651733920000|2022-05-05 06:58:40|4294.3|4290.3|4293.8|4289.8|4294.3|4290.3|4292.8|4288.8|12
1651733930000|2022-05-05 06:58:50|4293.3|4289.3|4292.3|4288.3|4293.3|4289.3|4292.3|4288.3|7
1651733940000|2022-05-05 06:59:00|4291.8|4287.8|4292.8|4288.8|4293.8|4289.8|4291.8|4287.8|4
1651733950000|2022-05-05 06:59:10|4293.3|4289.3|4292.3|4288.3|4293.8|4289.8|4292.3|4288.3|3
1651733960000|2022-05-05 06:59:20|4291.8|4287.8|4291.3|4287.3|4292.3|4288.3|4290.8|4286.8|0
1651733970000|2022-05-05 06:59:30|4290.8|4286.8|4290.3|4286.3|4291.3|4287.3|4289.8|4285.8|11
1651733980000|2022-05-05 06:59:40|4289.8|4285.8|4289.3|4285.3|4290.8|4286.8|4289.3|4285.3|2
1651733990000|2022-05-05 06:59:50|4288.8|4284.8|4288.3|4284.3|4289.3|4285.3|4288.3|4284.3|4
1651734000000|2022-05-05 07:00:00|4288.8|4284.8|4290.3|4286.3|4291.8|4287.8|4288.8|4284.8|64
1651734010000|2022-05-05 07:00:10|4290.8|4286.8|4290.3|4286.3|4291.3|4287.3|4288.8|4284.8|16
1651734020000|2022-05-05 07:00:20|4290.8|4286.8|4292.8|4288.8|4292.8|4288.8|4290.8|4286.8|4
1651734030000|2022-05-05 07:00:30|4292.3|4288.3|4293.3|4289.3|4296.3|4292.3|4291.3|4287.3|20
1651734040000|2022-05-05 07:00:40|4293.8|4289.8|4291.8|4287.8|4293.8|4289.8|4291.8|4287.8|5
1651734050000|2022-05-05 07:00:50|4292.3|4288.3|4292.3|4288.3|4292.8|4288.8|4291.3|4287.3|1
1651734060000|2022-05-05 07:01:00|4291.8|4287.8|4292.3|4288.3|4292.8|4288.8|4291.3|4287.3|0
1651734070000|2022-05-05 07:01:10|4292.8|4288.8|4291.3|4287.3|4292.8|4288.8|4291.3|4287.3|0
1651734080000|2022-05-05 07:01:20|4291.8|4287.8|4294.8|4290.8|4294.8|4290.8|4291.8|4287.8|21
1651734090000|2022-05-05 07:01:30|4294.3|4290.3|4294.8|4290.8|4295.8|4291.8|4293.8|4289.8|4
1651734100000|2022-05-05 07:01:40|4294.3|4290.3|4296.3|4292.3|4296.8|4292.8|4294.3|4290.3|5
1651734110000|2022-05-05 07:01:50|4295.8|4291.8|4295.8|4291.8|4296.3|4292.3|4295.3|4291.3|4
1651734120000|2022-05-05 07:02:00|4295.3|4291.3|4293.8|4289.8|4295.3|4291.3|4293.8|4289.8|3
1651734130000|2022-05-05 07:02:10|4294.3|4290.3|4294.8|4290.8|4294.8|4290.8|4293.8|4289.8|0
1651734140000|2022-05-05 07:02:20|4295.3|4291.3|4297.8|4293.8|4297.8|4293.8|4294.8|4290.8|8
1651734150000|2022-05-05 07:02:30|4297.3|4293.3|4295.3|4291.3|4297.8|4293.8|4295.3|4291.3|1
1651734160000|2022-05-05 07:02:40|4296.3|4292.3|4296.8|4292.8|4296.8|4292.8|4295.3|4291.3|5
1651734170000|2022-05-05 07:02:50|4297.3|4293.3|4297.8|4293.8|4297.8|4293.8|4296.3|4292.3|6
1651734180000|2022-05-05 07:03:00|4297.3|4293.3|4296.8|4292.8|4297.8|4293.8|4296.8|4292.8|3
1651734190000|2022-05-05 07:03:10|4297.3|4293.3|4297.3|4293.3|4297.8|4293.8|4297.3|4293.3|1
1651734200000|2022-05-05 07:03:20|4296.8|4292.8|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|1
1651734210000|2022-05-05 07:03:30|4296.3|4292.3|4296.8|4292.8|4296.8|4292.8|4296.3|4292.3|4
1651734220000|2022-05-05 07:03:40|4297.8|4293.8|4298.8|4294.8|4298.8|4294.8|4297.8|4293.8|7
1651734230000|2022-05-05 07:03:50|4299.8|4295.8|4301.8|4297.8|4301.8|4297.8|4298.8|4294.8|29
1651734240000|2022-05-05 07:04:00|4302.8|4298.8|4302.8|4298.8|4303.3|4299.3|4302.3|4298.3|7
1651734250000|2022-05-05 07:04:10|4303.3|4299.3|4305.3|4301.3|4305.3|4301.3|4303.3|4299.3|5
1651734260000|2022-05-05 07:04:20|4304.8|4300.8|4308.3|4304.3|4308.3|4304.3|4304.8|4300.8|27
1651734270000|2022-05-05 07:04:30|4307.8|4303.8|4308.8|4304.8|4308.8|4304.8|4307.8|4303.8|13
1651734280000|2022-05-05 07:04:40|4309.3|4305.3|4310.8|4306.8|4310.8|4306.8|4308.8|4304.8|9
1651734290000|2022-05-05 07:04:50|4310.3|4306.3|4308.8|4304.8|4310.8|4306.8|4308.8|4304.8|10
1651734300000|2022-05-05 07:05:00|4307.8|4303.8|4308.3|4304.3|4308.8|4304.8|4307.8|4303.8|23
1651734310000|2022-05-05 07:05:10|4307.8|4303.8|4306.3|4302.3|4307.8|4303.8|4305.8|4301.8|17
1651734320000|2022-05-05 07:05:20|4306.8|4302.8|4308.3|4304.3|4308.8|4304.8|4305.8|4301.8|26
1651734330000|2022-05-05 07:05:30|4309.3|4305.3|4308.3|4304.3|4309.3|4305.3|4307.8|4303.8|21
1651734340000|2022-05-05 07:05:40|4307.8|4303.8|4306.8|4302.8|4307.8|4303.8|4304.3|4300.3|20
1651734350000|2022-05-05 07:05:50|4306.3|4302.3|4304.8|4300.8|4306.8|4302.8|4303.8|4299.8|14
1651734360000|2022-05-05 07:06:00|4304.3|4300.3|4303.3|4299.3|4304.3|4300.3|4302.3|4298.3|20
1651734370000|2022-05-05 07:06:10|4301.8|4297.8|4304.3|4300.3|4304.3|4300.3|4301.3|4297.3|41
1651734380000|2022-05-05 07:06:20|4303.3|4299.3|4304.8|4300.8|4305.3|4301.3|4303.3|4299.3|11
1651734390000|2022-05-05 07:06:30|4304.3|4300.3|4306.3|4302.3|4306.3|4302.3|4304.3|4300.3|31
1651734400000|2022-05-05 07:06:40|4305.8|4301.8|4307.3|4303.3|4307.8|4303.8|4305.8|4301.8|24
1651734410000|2022-05-05 07:06:50|4306.8|4302.8|4304.8|4300.8|4306.8|4302.8|4304.8|4300.8|12
1651734420000|2022-05-05 07:07:00|4304.3|4300.3|4303.8|4299.8|4304.8|4300.8|4303.8|4299.8|16
1651734430000|2022-05-05 07:07:10|4302.8|4298.8|4300.8|4296.8|4302.8|4298.8|4300.8|4296.8|24
1651734440000|2022-05-05 07:07:20|4299.8|4295.8|4298.8|4294.8|4299.8|4295.8|4298.3|4294.3|39
1651734450000|2022-05-05 07:07:30|4298.3|4294.3|4297.3|4293.3|4298.8|4294.8|4296.8|4292.8|53
1651734460000|2022-05-05 07:07:40|4296.8|4292.8|4297.8|4293.8|4297.8|4293.8|4296.3|4292.3|21
1651734470000|2022-05-05 07:07:50|4298.3|4294.3|4296.8|4292.8|4298.3|4294.3|4296.8|4292.8|18
1651734480000|2022-05-05 07:08:00|4296.3|4292.3|4296.8|4292.8|4297.3|4293.3|4295.8|4291.8|32
1651734490000|2022-05-05 07:08:10|4296.3|4292.3|4295.8|4291.8|4296.3|4292.3|4295.3|4291.3|9
1651734500000|2022-05-05 07:08:20|4296.3|4292.3|4296.8|4292.8|4297.8|4293.8|4295.3|4291.3|19
1651734510000|2022-05-05 07:08:30|4297.3|4293.3|4296.8|4292.8|4297.8|4293.8|4296.8|4292.8|34
1651734520000|2022-05-05 07:08:40|4296.3|4292.3|4296.3|4292.3|4296.8|4292.8|4295.8|4291.8|12
1651734530000|2022-05-05 07:08:50|4296.8|4292.8|4295.8|4291.8|4296.8|4292.8|4295.8|4291.8|14
1651734540000|2022-05-05 07:09:00|4295.3|4291.3|4296.8|4292.8|4297.8|4293.8|4295.3|4291.3|19
1651734550000|2022-05-05 07:09:10|4297.3|4293.3|4297.8|4293.8|4298.3|4294.3|4296.3|4292.3|14
1651734560000|2022-05-05 07:09:20|4297.3|4293.3|4297.8|4293.8|4298.8|4294.8|4297.3|4293.3|17
1651734570000|2022-05-05 07:09:30|4298.3|4294.3|4295.8|4291.8|4298.8|4294.8|4295.8|4291.8|48
1651734580000|2022-05-05 07:09:40|4294.8|4290.8|4295.8|4291.8|4296.3|4292.3|4294.8|4290.8|25
1651734590000|2022-05-05 07:09:50|4295.3|4291.3|4294.3|4290.3|4296.3|4292.3|4294.3|4290.3|23
1651734600000|2022-05-05 07:10:00|4293.8|4289.8|4294.3|4290.3|4295.3|4291.3|4293.8|4289.8|20
1651734610000|2022-05-05 07:10:10|4293.8|4289.8|4292.3|4288.3|4293.8|4289.8|4292.3|4288.3|69
1651734620000|2022-05-05 07:10:20|4291.8|4287.8|4290.8|4286.8|4292.3|4288.3|4290.8|4286.8|19
1651734630000|2022-05-05 07:10:30|4291.3|4287.3|4291.3|4287.3|4292.3|4288.3|4290.8|4286.8|22
1651734640000|2022-05-05 07:10:40|4290.8|4286.8|4291.3|4287.3|4291.8|4287.8|4290.8|4286.8|17
1651734650000|2022-05-05 07:10:50|4290.8|4286.8|4292.8|4288.8|4292.8|4288.8|4290.8|4286.8|18
1651734660000|2022-05-05 07:11:00|4292.3|4288.3|4291.8|4287.8|4292.3|4288.3|4291.3|4287.3|26
1651734670000|2022-05-05 07:11:10|4292.3|4288.3|4291.8|4287.8|4292.8|4288.8|4291.8|4287.8|23
1651734680000|2022-05-05 07:11:20|4291.3|4287.3|4290.8|4286.8|4291.8|4287.8|4289.8|4285.8|17
1651734690000|2022-05-05 07:11:30|4291.3|4287.3|4290.8|4286.8|4291.3|4287.3|4289.8|4285.8|9
1651734700000|2022-05-05 07:11:40|4290.3|4286.3|4289.3|4285.3|4290.3|4286.3|4288.8|4284.8|12
1651734710000|2022-05-05 07:11:50|4289.8|4285.8|4286.8|4282.8|4289.8|4285.8|4286.8|4282.8|24
1651734720000|2022-05-05 07:12:00|4287.8|4283.8|4286.3|4282.3|4287.8|4283.8|4286.3|4282.3|25
1651734730000|2022-05-05 07:12:10|4285.8|4281.8|4286.8|4282.8|4287.3|4283.3|4285.8|4281.8|14
1651734740000|2022-05-05 07:12:20|4286.3|4282.3|4285.3|4281.3|4286.8|4282.8|4285.3|4281.3|36
1651734750000|2022-05-05 07:12:30|4284.8|4280.8|4282.8|4278.8|4284.8|4280.8|4282.8|4278.8|27
1651734760000|2022-05-05 07:12:40|4282.3|4278.3|4282.8|4278.8|4283.8|4279.8|4282.3|4278.3|16
1651734770000|2022-05-05 07:12:50|4283.3|4279.3|4284.8|4280.8|4285.8|4281.8|4282.8|4278.8|18
1651734780000|2022-05-05 07:13:00|4284.3|4280.3|4283.3|4279.3|4285.3|4281.3|4283.3|4279.3|23
1651734790000|2022-05-05 07:13:10|4283.8|4279.8|4283.8|4279.8|4284.3|4280.3|4282.3|4278.3|35
1651734800000|2022-05-05 07:13:20|4283.3|4279.3|4283.3|4279.3|4283.8|4279.8|4281.8|4277.8|27
1651734810000|2022-05-05 07:13:30|4283.8|4279.8|4280.8|4276.8|4283.8|4279.8|4280.8|4276.8|8
1651734820000|2022-05-05 07:13:40|4280.3|4276.3|4278.3|4274.3|4280.8|4276.8|4277.8|4273.8|52
1651734830000|2022-05-05 07:13:50|4277.8|4273.8|4277.8|4273.8|4278.8|4274.8|4277.8|4273.8|20
1651734840000|2022-05-05 07:14:00|4277.3|4273.3|4274.8|4270.8|4277.3|4273.3|4274.3|4270.3|37
1651734850000|2022-05-05 07:14:10|4274.3|4270.3|4275.3|4271.3|4275.8|4271.8|4274.3|4270.3|13
1651734860000|2022-05-05 07:14:20|4274.3|4270.3|4273.8|4269.8|4274.3|4270.3|4273.8|4269.8|27
1651734870000|2022-05-05 07:14:30|4273.3|4269.3|4273.8|4269.8|4273.8|4269.8|4272.8|4268.8|57
1651734880000|2022-05-05 07:14:40|4273.3|4269.3|4271.8|4267.8|4273.3|4269.3|4271.8|4267.8|20
1651734890000|2022-05-05 07:14:50|4271.3|4267.3|4268.3|4264.3|4271.8|4267.8|4268.3|4264.3|87
1651734900000|2022-05-05 07:15:00|4267.8|4263.8|4269.8|4265.8|4270.3|4266.3|4267.8|4263.8|62
1651734910000|2022-05-05 07:15:10|4268.8|4264.8|4269.8|4265.8|4270.8|4266.8|4268.8|4264.8|17
1651734920000|2022-05-05 07:15:20|4270.3|4266.3|4275.8|4271.8|4276.3|4272.3|4269.8|4265.8|76
1651734930000|2022-05-05 07:15:30|4275.3|4271.3|4276.3|4272.3|4278.3|4274.3|4275.3|4271.3|40
1651734940000|2022-05-05 07:15:40|4275.8|4271.8|4274.8|4270.8|4276.3|4272.3|4274.3|4270.3|17
1651734950000|2022-05-05 07:15:50|4274.3|4270.3|4275.3|4271.3|4276.3|4272.3|4274.3|4270.3|11
1651734960000|2022-05-05 07:16:00|4274.8|4270.8|4277.3|4273.3|4277.8|4273.8|4274.8|4270.8|24
1651734970000|2022-05-05 07:16:10|4276.8|4272.8|4277.3|4273.3|4277.8|4273.8|4276.8|4272.8|24
1651734980000|2022-05-05 07:16:20|4276.8|4272.8|4276.3|4272.3|4276.8|4272.8|4275.3|4271.3|3
1651734990000|2022-05-05 07:16:30|4275.8|4271.8|4275.8|4271.8|4278.3|4274.3|4275.8|4271.8|28
1651735000000|2022-05-05 07:16:40|4275.3|4271.3|4274.8|4270.8|4275.3|4271.3|4274.3|4270.3|3
1651735010000|2022-05-05 07:16:50|4274.3|4270.3|4274.8|4270.8|4274.8|4270.8|4273.8|4269.8|6
1651735020000|2022-05-05 07:17:00|4273.8|4269.8|4272.3|4268.3|4273.8|4269.8|4270.8|4266.8|33
1651735030000|2022-05-05 07:17:10|4272.8|4268.8|4270.3|4266.3|4273.3|4269.3|4270.3|4266.3|22
1651735040000|2022-05-05 07:17:20|4269.8|4265.8|4268.8|4264.8|4270.3|4266.3|4268.8|4264.8|20
1651735050000|2022-05-05 07:17:30|4268.3|4264.3|4267.3|4263.3|4268.8|4264.8|4266.8|4262.8|31
1651735060000|2022-05-05 07:17:40|4267.8|4263.8|4265.8|4261.8|4267.8|4263.8|4265.8|4261.8|23
1651735070000|2022-05-05 07:17:50|4264.8|4260.8|4266.8|4262.8|4267.3|4263.3|4264.3|4260.3|149
1651735080000|2022-05-05 07:18:00|4267.3|4263.3|4267.3|4263.3|4267.8|4263.8|4266.8|4262.8|29
1651735090000|2022-05-05 07:18:10|4266.8|4262.8|4268.8|4264.8|4268.8|4264.8|4266.8|4262.8|29
1651735100000|2022-05-05 07:18:20|4269.8|4265.8|4267.8|4263.8|4269.8|4265.8|4267.8|4263.8|26
1651735110000|2022-05-05 07:18:30|4267.3|4263.3|4267.8|4263.8|4267.8|4263.8|4265.8|4261.8|20
1651735120000|2022-05-05 07:18:40|4268.3|4264.3|4266.3|4262.3|4268.8|4264.8|4266.3|4262.3|13
1651735130000|2022-05-05 07:18:50|4265.8|4261.8|4265.8|4261.8|4266.3|4262.3|4265.3|4261.3|14
1651735140000|2022-05-05 07:19:00|4266.3|4262.3|4266.3|4262.3|4267.8|4263.8|4265.8|4261.8|18
1651735150000|2022-05-05 07:19:10|4266.8|4262.8|4266.3|4262.3|4267.8|4263.8|4265.8|4261.8|24
1651735160000|2022-05-05 07:19:20|4266.8|4262.8|4266.3|4262.3|4266.8|4262.8|4266.3|4262.3|25
1651735170000|2022-05-05 07:19:30|4265.8|4261.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|10
1651735180000|2022-05-05 07:19:40|4265.3|4261.3|4261.8|4257.8|4265.8|4261.8|4261.8|4257.8|41
1651735190000|2022-05-05 07:19:50|4262.3|4258.3|4261.3|4257.3|4262.3|4258.3|4260.8|4256.8|12
1651735200000|2022-05-05 07:20:00|4260.8|4256.8|4262.3|4258.3|4263.3|4259.3|4260.8|4256.8|8
1651735210000|2022-05-05 07:20:10|4261.3|4257.3|4261.8|4257.8|4263.3|4259.3|4261.3|4257.3|15
1651735220000|2022-05-05 07:20:20|4261.3|4257.3|4263.3|4259.3|4263.3|4259.3|4261.3|4257.3|7
1651735230000|2022-05-05 07:20:30|4262.8|4258.8|4264.8|4260.8|4264.8|4260.8|4262.3|4258.3|21
1651735240000|2022-05-05 07:20:40|4265.3|4261.3|4261.8|4257.8|4265.3|4261.3|4261.8|4257.8|8
1651735250000|2022-05-05 07:20:50|4261.3|4257.3|4259.8|4255.8|4261.3|4257.3|4259.8|4255.8|4
1651735260000|2022-05-05 07:21:00|4260.3|4256.3|4262.3|4258.3|4262.3|4258.3|4260.3|4256.3|17
1651735270000|2022-05-05 07:21:10|4262.8|4258.8|4263.8|4259.8|4264.8|4260.8|4262.3|4258.3|31
1651735280000|2022-05-05 07:21:20|4264.8|4260.8|4261.3|4257.3|4264.8|4260.8|4261.3|4257.3|14
1651735290000|2022-05-05 07:21:30|4261.8|4257.8|4263.3|4259.3|4263.3|4259.3|4260.8|4256.8|11
1651735300000|2022-05-05 07:21:40|4262.8|4258.8|4262.8|4258.8|4262.8|4258.8|4261.8|4257.8|13
1651735310000|2022-05-05 07:21:50|4262.3|4258.3|4262.3|4258.3|4262.8|4258.8|4261.3|4257.3|8
1651735320000|2022-05-05 07:22:00|4261.8|4257.8|4262.8|4258.8|4262.8|4258.8|4261.3|4257.3|4
1651735330000|2022-05-05 07:22:10|4263.3|4259.3|4264.3|4260.3|4265.3|4261.3|4262.8|4258.8|30
1651735340000|2022-05-05 07:22:20|4265.3|4261.3|4265.3|4261.3|4265.8|4261.8|4264.3|4260.3|7
1651735350000|2022-05-05 07:22:30|4264.8|4260.8|4264.3|4260.3|4264.8|4260.8|4264.3|4260.3|2
1651735360000|2022-05-05 07:22:40|4263.8|4259.8|4262.8|4258.8|4263.8|4259.8|4261.8|4257.8|5
1651735370000|2022-05-05 07:22:50|4262.3|4258.3|4261.8|4257.8|4263.3|4259.3|4261.8|4257.8|2
1651735380000|2022-05-05 07:23:00|4262.3|4258.3|4260.8|4256.8|4263.3|4259.3|4260.8|4256.8|14
1651735390000|2022-05-05 07:23:10|4261.3|4257.3|4264.8|4260.8|4264.8|4260.8|4261.3|4257.3|14
1651735400000|2022-05-05 07:23:20|4264.3|4260.3|4266.8|4262.8|4266.8|4262.8|4264.3|4260.3|15
1651735410000|2022-05-05 07:23:30|4267.3|4263.3|4265.8|4261.8|4267.8|4263.8|4265.8|4261.8|34
1651735420000|2022-05-05 07:23:40|4266.3|4262.3|4266.8|4262.8|4266.8|4262.8|4266.3|4262.3|21
1651735430000|2022-05-05 07:23:50|4267.8|4263.8|4268.8|4264.8|4268.8|4264.8|4266.8|4262.8|16
1651735440000|2022-05-05 07:24:00|4268.3|4264.3|4270.3|4266.3|4270.8|4266.8|4268.3|4264.3|40
1651735450000|2022-05-05 07:24:10|4270.8|4266.8|4268.8|4264.8|4270.8|4266.8|4268.8|4264.8|8
1651735460000|2022-05-05 07:24:20|4268.3|4264.3|4264.3|4260.3|4268.3|4264.3|4263.8|4259.8|19
1651735470000|2022-05-05 07:24:30|4263.8|4259.8|4262.8|4258.8|4264.3|4260.3|4262.8|4258.8|3
1651735480000|2022-05-05 07:24:40|4262.3|4258.3|4260.8|4256.8|4262.3|4258.3|4260.8|4256.8|23
1651735490000|2022-05-05 07:24:50|4261.3|4257.3|4262.3|4258.3|4263.3|4259.3|4260.8|4256.8|15
1651735500000|2022-05-05 07:25:00|4261.8|4257.8|4262.8|4258.8|4263.8|4259.8|4261.8|4257.8|9
1651735510000|2022-05-05 07:25:10|4262.3|4258.3|4266.8|4262.8|4266.8|4262.8|4262.3|4258.3|14
1651735520000|2022-05-05 07:25:20|4267.3|4263.3|4267.3|4263.3|4268.3|4264.3|4266.3|4262.3|22
1651735530000|2022-05-05 07:25:30|4266.3|4262.3|4266.8|4262.8|4267.8|4263.8|4265.3|4261.3|29
1651735540000|2022-05-05 07:25:40|4266.3|4262.3|4265.3|4261.3|4266.3|4262.3|4264.8|4260.8|12
1651735550000|2022-05-05 07:25:50|4264.8|4260.8|4264.3|4260.3|4265.3|4261.3|4263.8|4259.8|4
1651735560000|2022-05-05 07:26:00|4264.8|4260.8|4266.3|4262.3|4266.8|4262.8|4263.8|4259.8|13
1651735570000|2022-05-05 07:26:10|4266.8|4262.8|4265.3|4261.3|4266.8|4262.8|4265.3|4261.3|0
1651735580000|2022-05-05 07:26:20|4264.8|4260.8|4265.8|4261.8|4265.8|4261.8|4264.8|4260.8|5
1651735590000|2022-05-05 07:26:30|4266.3|4262.3|4266.3|4262.3|4267.3|4263.3|4266.3|4262.3|7
1651735600000|2022-05-05 07:26:40|4264.8|4260.8|4264.3|4260.3|4265.8|4261.8|4264.3|4260.3|9
1651735610000|2022-05-05 07:26:50|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|4263.8|4259.8|0
1651735620000|2022-05-05 07:27:00|4262.8|4258.8|4263.3|4259.3|4263.8|4259.8|4262.8|4258.8|8
1651735630000|2022-05-05 07:27:10|4263.8|4259.8|4260.8|4256.8|4263.8|4259.8|4260.8|4256.8|12
1651735640000|2022-05-05 07:27:20|4260.3|4256.3|4261.8|4257.8|4262.3|4258.3|4260.3|4256.3|2
1651735650000|2022-05-05 07:27:30|4262.3|4258.3|4262.8|4258.8|4262.8|4258.8|4260.8|4256.8|4
1651735660000|2022-05-05 07:27:40|4262.3|4258.3|4263.3|4259.3|4263.3|4259.3|4261.8|4257.8|0
1651735670000|2022-05-05 07:27:50|4262.8|4258.8|4261.8|4257.8|4264.3|4260.3|4261.8|4257.8|3
1651735680000|2022-05-05 07:28:00|4261.3|4257.3|4263.3|4259.3|4264.3|4260.3|4261.3|4257.3|10
1651735690000|2022-05-05 07:28:10|4262.8|4258.8|4263.8|4259.8|4263.8|4259.8|4262.8|4258.8|1
1651735700000|2022-05-05 07:28:20|4262.8|4258.8|4263.8|4259.8|4263.8|4259.8|4262.8|4258.8|7
1651735710000|2022-05-05 07:28:30|4264.3|4260.3|4264.3|4260.3|4264.8|4260.8|4262.8|4258.8|23
1651735720000|2022-05-05 07:28:40|4264.8|4260.8|4264.3|4260.3|4264.8|4260.8|4263.8|4259.8|13
1651735730000|2022-05-05 07:28:50|4263.8|4259.8|4262.8|4258.8|4264.3|4260.3|4262.3|4258.3|4
1651735740000|2022-05-05 07:29:00|4263.3|4259.3|4263.8|4259.8|4263.8|4259.8|4263.3|4259.3|0
1651735750000|2022-05-05 07:29:10|4264.3|4260.3|4261.8|4257.8|4264.3|4260.3|4261.8|4257.8|5
1651735760000|2022-05-05 07:29:20|4260.8|4256.8|4258.3|4254.3|4260.8|4256.8|4257.8|4253.8|34
1651735770000|2022-05-05 07:29:30|4258.8|4254.8|4255.8|4251.8|4258.8|4254.8|4255.8|4251.8|28
1651735780000|2022-05-05 07:29:40|4256.3|4252.3|4257.3|4253.3|4257.8|4253.8|4256.3|4252.3|15
1651735790000|2022-05-05 07:29:50|4256.8|4252.8|4255.3|4251.3|4257.3|4253.3|4255.3|4251.3|8
1651735800000|2022-05-05 07:30:00|4255.8|4251.8|4252.8|4248.8|4255.8|4251.8|4252.3|4248.3|33
1651735810000|2022-05-05 07:30:10|4253.8|4249.8|4254.3|4250.3|4255.3|4251.3|4253.8|4249.8|14
1651735820000|2022-05-05 07:30:20|4254.8|4250.8|4254.8|4250.8|4255.3|4251.3|4254.8|4250.8|21
1651735830000|2022-05-05 07:30:30|4255.3|4251.3|4254.3|4250.3|4256.3|4252.3|4254.3|4250.3|10
1651735840000|2022-05-05 07:30:40|4253.8|4249.8|4253.3|4249.3|4253.8|4249.8|4252.8|4248.8|12
1651735850000|2022-05-05 07:30:50|4252.8|4248.8|4252.8|4248.8|4252.8|4248.8|4251.8|4247.8|6
1651735860000|2022-05-05 07:31:00|4253.3|4249.3|4256.8|4252.8|4257.3|4253.3|4253.3|4249.3|19
1651735870000|2022-05-05 07:31:10|4257.8|4253.8|4256.8|4252.8|4258.3|4254.3|4255.8|4251.8|8
1651735880000|2022-05-05 07:31:20|4257.8|4253.8|4256.3|4252.3|4257.8|4253.8|4255.8|4251.8|12
1651735890000|2022-05-05 07:31:30|4255.8|4251.8|4251.8|4247.8|4256.8|4252.8|4251.8|4247.8|8
1651735900000|2022-05-05 07:31:40|4251.3|4247.3|4251.8|4247.8|4252.3|4248.3|4251.3|4247.3|13
1651735910000|2022-05-05 07:31:50|4252.3|4248.3|4254.3|4250.3|4254.3|4250.3|4251.8|4247.8|6
1651735920000|2022-05-05 07:32:00|4254.8|4250.8|4253.8|4249.8|4256.3|4252.3|4253.8|4249.8|7
1651735930000|2022-05-05 07:32:10|4254.3|4250.3|4256.8|4252.8|4256.8|4252.8|4253.8|4249.8|6
1651735940000|2022-05-05 07:32:20|4256.3|4252.3|4255.8|4251.8|4256.3|4252.3|4255.8|4251.8|8
1651735950000|2022-05-05 07:32:30|4254.8|4250.8|4260.8|4256.8|4260.8|4256.8|4254.8|4250.8|56
1651735960000|2022-05-05 07:32:40|4261.3|4257.3|4258.8|4254.8|4261.3|4257.3|4258.3|4254.3|24
1651735970000|2022-05-05 07:32:50|4259.8|4255.8|4260.3|4256.3|4261.8|4257.8|4259.8|4255.8|11
1651735980000|2022-05-05 07:33:00|4260.8|4256.8|4260.8|4256.8|4261.3|4257.3|4260.3|4256.3|9
1651735990000|2022-05-05 07:33:10|4261.3|4257.3|4261.8|4257.8|4263.3|4259.3|4261.3|4257.3|6
1651736000000|2022-05-05 07:33:20|4261.3|4257.3|4262.3|4258.3|4262.8|4258.8|4261.3|4257.3|7
1651736010000|2022-05-05 07:33:30|4261.8|4257.8|4261.8|4257.8|4262.3|4258.3|4260.8|4256.8|1
1651736020000|2022-05-05 07:33:40|4262.8|4258.8|4262.3|4258.3|4263.3|4259.3|4261.8|4257.8|15
1651736030000|2022-05-05 07:33:50|4262.8|4258.8|4261.8|4257.8|4263.8|4259.8|4261.8|4257.8|9
1651736040000|2022-05-05 07:34:00|4262.8|4258.8|4261.8|4257.8|4264.3|4260.3|4261.8|4257.8|15
1651736050000|2022-05-05 07:34:10|4262.8|4258.8|4261.8|4257.8|4262.8|4258.8|4261.8|4257.8|5
1651736060000|2022-05-05 07:34:20|4260.8|4256.8|4260.8|4256.8|4261.3|4257.3|4260.3|4256.3|12
1651736070000|2022-05-05 07:34:30|4260.3|4256.3|4261.8|4257.8|4262.8|4258.8|4260.3|4256.3|6
1651736080000|2022-05-05 07:34:40|4261.3|4257.3|4260.3|4256.3|4261.3|4257.3|4259.8|4255.8|6
1651736090000|2022-05-05 07:34:50|4259.8|4255.8|4259.8|4255.8|4260.3|4256.3|4259.8|4255.8|6
1651736100000|2022-05-05 07:35:00|4260.8|4256.8|4260.8|4256.8|4261.8|4257.8|4260.8|4256.8|16
1651736110000|2022-05-05 07:35:10|4259.8|4255.8|4259.3|4255.3|4260.3|4256.3|4259.3|4255.3|14
1651736120000|2022-05-05 07:35:20|4258.8|4254.8|4259.3|4255.3|4259.8|4255.8|4258.8|4254.8|9
1651736130000|2022-05-05 07:35:30|4259.8|4255.8|4256.8|4252.8|4259.8|4255.8|4256.8|4252.8|21
1651736140000|2022-05-05 07:35:40|4257.8|4253.8|4257.3|4253.3|4258.3|4254.3|4256.8|4252.8|6
1651736150000|2022-05-05 07:35:50|4257.8|4253.8|4258.3|4254.3|4258.3|4254.3|4257.8|4253.8|0
1651736160000|2022-05-05 07:36:00|4258.8|4254.8|4259.8|4255.8|4260.8|4256.8|4258.8|4254.8|6
1651736170000|2022-05-05 07:36:10|4260.3|4256.3|4260.3|4256.3|4260.8|4256.8|4259.8|4255.8|2
1651736180000|2022-05-05 07:36:20|4260.8|4256.8|4261.3|4257.3|4261.3|4257.3|4260.8|4256.8|3
1651736190000|2022-05-05 07:36:30|4260.8|4256.8|4262.3|4258.3|4262.3|4258.3|4260.8|4256.8|6
1651736200000|2022-05-05 07:36:40|4262.8|4258.8|4262.8|4258.8|4263.8|4259.8|4262.8|4258.8|21
1651736210000|2022-05-05 07:36:50|4262.3|4258.3|4263.3|4259.3|4263.3|4259.3|4260.8|4256.8|25
1651736220000|2022-05-05 07:37:00|4262.3|4258.3|4262.8|4258.8|4263.3|4259.3|4262.3|4258.3|6
1651736230000|2022-05-05 07:37:10|4263.8|4259.8|4262.8|4258.8|4263.8|4259.8|4262.8|4258.8|12
1651736240000|2022-05-05 07:37:20|4262.3|4258.3|4261.8|4257.8|4262.8|4258.8|4261.8|4257.8|5
1651736250000|2022-05-05 07:37:30|4261.3|4257.3|4261.8|4257.8|4261.8|4257.8|4261.3|4257.3|12
1651736260000|2022-05-05 07:37:40|4261.3|4257.3|4261.8|4257.8|4262.3|4258.3|4261.3|4257.3|6
1651736270000|2022-05-05 07:37:50|4260.8|4256.8|4261.8|4257.8|4261.8|4257.8|4260.3|4256.3|25
1651736280000|2022-05-05 07:38:00|4261.3|4257.3|4260.3|4256.3|4262.3|4258.3|4260.3|4256.3|10
1651736290000|2022-05-05 07:38:10|4259.8|4255.8|4259.3|4255.3|4260.8|4256.8|4259.3|4255.3|5
1651736300000|2022-05-05 07:38:20|4258.8|4254.8|4256.8|4252.8|4258.8|4254.8|4256.8|4252.8|5
1651736310000|2022-05-05 07:38:30|4257.3|4253.3|4255.8|4251.8|4257.3|4253.3|4255.8|4251.8|12
1651736320000|2022-05-05 07:38:40|4255.3|4251.3|4253.3|4249.3|4255.3|4251.3|4252.8|4248.8|48
1651736330000|2022-05-05 07:38:50|4252.8|4248.8|4251.8|4247.8|4252.8|4248.8|4251.8|4247.8|22
1651736340000|2022-05-05 07:39:00|4250.8|4246.8|4248.3|4244.3|4252.3|4248.3|4248.3|4244.3|36
1651736350000|2022-05-05 07:39:10|4247.8|4243.8|4246.3|4242.3|4247.8|4243.8|4246.3|4242.3|30
1651736360000|2022-05-05 07:39:20|4248.3|4244.3|4246.8|4242.8|4248.8|4244.8|4246.8|4242.8|16
1651736370000|2022-05-05 07:39:30|4246.3|4242.3|4247.8|4243.8|4247.8|4243.8|4245.3|4241.3|35
1651736380000|2022-05-05 07:39:40|4248.3|4244.3|4246.3|4242.3|4248.8|4244.8|4246.3|4242.3|2
1651736390000|2022-05-05 07:39:50|4246.8|4242.8|4244.8|4240.8|4246.8|4242.8|4243.8|4239.8|38
1651736400000|2022-05-05 07:40:00|4245.3|4241.3|4244.8|4240.8|4246.3|4242.3|4242.3|4238.3|44
1651736410000|2022-05-05 07:40:10|4245.8|4241.8|4249.8|4245.8|4249.8|4245.8|4245.8|4241.8|34
1651736420000|2022-05-05 07:40:20|4249.3|4245.3|4251.8|4247.8|4251.8|4247.8|4248.8|4244.8|20
1651736430000|2022-05-05 07:40:30|4251.3|4247.3|4254.8|4250.8|4254.8|4250.8|4251.3|4247.3|29
1651736440000|2022-05-05 07:40:40|4254.3|4250.3|4255.3|4251.3|4255.8|4251.8|4253.8|4249.8|16
1651736450000|2022-05-05 07:40:50|4254.8|4250.8|4251.8|4247.8|4255.8|4251.8|4251.8|4247.8|10
1651736460000|2022-05-05 07:41:00|4253.8|4249.8|4253.8|4249.8|4254.8|4250.8|4252.3|4248.3|63
1651736470000|2022-05-05 07:41:10|4253.3|4249.3|4254.3|4250.3|4254.3|4250.3|4252.8|4248.8|5
1651736480000|2022-05-05 07:41:20|4254.8|4250.8|4254.8|4250.8|4255.8|4251.8|4253.8|4249.8|8
1651736490000|2022-05-05 07:41:30|4254.3|4250.3|4254.3|4250.3|4254.8|4250.8|4254.3|4250.3|4
1651736500000|2022-05-05 07:41:40|4253.8|4249.8|4253.8|4249.8|4254.3|4250.3|4251.8|4247.8|9
1651736510000|2022-05-05 07:41:50|4254.3|4250.3|4255.8|4251.8|4256.3|4252.3|4254.3|4250.3|1
1651736520000|2022-05-05 07:42:00|4256.3|4252.3|4254.8|4250.8|4256.3|4252.3|4252.8|4248.8|18
1651736530000|2022-05-05 07:42:10|4254.3|4250.3|4254.3|4250.3|4254.3|4250.3|4253.3|4249.3|3
1651736540000|2022-05-05 07:42:20|4254.8|4250.8|4254.3|4250.3|4254.8|4250.8|4254.3|4250.3|5
1651736550000|2022-05-05 07:42:30|4254.8|4250.8|4251.8|4247.8|4255.3|4251.3|4251.8|4247.8|13
1651736560000|2022-05-05 07:42:40|4252.3|4248.3|4250.8|4246.8|4252.8|4248.8|4250.8|4246.8|18
1651736570000|2022-05-05 07:42:50|4251.3|4247.3|4248.8|4244.8|4251.3|4247.3|4248.8|4244.8|10
1651736580000|2022-05-05 07:43:00|4249.3|4245.3|4249.8|4245.8|4250.8|4246.8|4248.8|4244.8|17
1651736590000|2022-05-05 07:43:10|4248.8|4244.8|4248.3|4244.3|4248.8|4244.8|4247.8|4243.8|6
1651736600000|2022-05-05 07:43:20|4247.8|4243.8|4248.3|4244.3|4248.8|4244.8|4247.8|4243.8|8
1651736610000|2022-05-05 07:43:30|4248.8|4244.8|4249.8|4245.8|4250.8|4246.8|4248.8|4244.8|11
1651736620000|2022-05-05 07:43:40|4250.3|4246.3|4252.8|4248.8|4253.8|4249.8|4249.8|4245.8|42
1651736630000|2022-05-05 07:43:50|4252.3|4248.3|4250.3|4246.3|4253.3|4249.3|4250.3|4246.3|20
1651736640000|2022-05-05 07:44:00|4250.8|4246.8|4251.3|4247.3|4251.8|4247.8|4249.8|4245.8|8
1651736650000|2022-05-05 07:44:10|4250.8|4246.8|4249.8|4245.8|4250.8|4246.8|4248.8|4244.8|7
1651736660000|2022-05-05 07:44:20|4249.3|4245.3|4249.3|4245.3|4250.3|4246.3|4248.8|4244.8|10
1651736670000|2022-05-05 07:44:30|4249.8|4245.8|4249.8|4245.8|4250.8|4246.8|4249.3|4245.3|3
1651736680000|2022-05-05 07:44:40|4249.3|4245.3|4250.8|4246.8|4250.8|4246.8|4248.8|4244.8|2
1651736690000|2022-05-05 07:44:50|4250.3|4246.3|4252.8|4248.8|4252.8|4248.8|4250.3|4246.3|12
1651736700000|2022-05-05 07:45:00|4251.8|4247.8|4251.3|4247.3|4252.8|4248.8|4249.8|4245.8|22
1651736710000|2022-05-05 07:45:10|4251.8|4247.8|4252.3|4248.3|4252.8|4248.8|4251.8|4247.8|8
1651736720000|2022-05-05 07:45:20|4251.8|4247.8|4249.3|4245.3|4251.8|4247.8|4248.8|4244.8|8
1651736730000|2022-05-05 07:45:30|4248.8|4244.8|4248.8|4244.8|4248.8|4244.8|4247.3|4243.3|16
1651736740000|2022-05-05 07:45:40|4249.8|4245.8|4250.8|4246.8|4251.8|4247.8|4249.8|4245.8|21
1651736750000|2022-05-05 07:45:50|4249.8|4245.8|4250.3|4246.3|4250.8|4246.8|4249.8|4245.8|21
1651736760000|2022-05-05 07:46:00|4249.8|4245.8|4249.8|4245.8|4251.8|4247.8|4249.8|4245.8|19
1651736770000|2022-05-05 07:46:10|4250.3|4246.3|4250.3|4246.3|4250.8|4246.8|4249.8|4245.8|3
1651736780000|2022-05-05 07:46:20|4250.8|4246.8|4249.3|4245.3|4250.8|4246.8|4249.3|4245.3|2
1651736790000|2022-05-05 07:46:30|4249.8|4245.8|4249.8|4245.8|4249.8|4245.8|4248.8|4244.8|10
1651736800000|2022-05-05 07:46:40|4250.8|4246.8|4249.8|4245.8|4250.8|4246.8|4249.8|4245.8|20
1651736810000|2022-05-05 07:46:50|4250.3|4246.3|4248.3|4244.3|4250.8|4246.8|4248.3|4244.3|9
1651736820000|2022-05-05 07:47:00|4247.8|4243.8|4249.3|4245.3|4249.3|4245.3|4247.8|4243.8|8
1651736830000|2022-05-05 07:47:10|4248.8|4244.8|4248.8|4244.8|4248.8|4244.8|4247.8|4243.8|13
1651736840000|2022-05-05 07:47:20|4249.3|4245.3|4249.8|4245.8|4250.8|4246.8|4248.8|4244.8|20
1651736850000|2022-05-05 07:47:30|4249.3|4245.3|4249.3|4245.3|4249.8|4245.8|4247.8|4243.8|22
1651736860000|2022-05-05 07:47:40|4249.8|4245.8|4250.8|4246.8|4250.8|4246.8|4248.8|4244.8|31
1651736870000|2022-05-05 07:47:50|4251.8|4247.8|4252.3|4248.3|4252.8|4248.8|4251.8|4247.8|17
1651736880000|2022-05-05 07:48:00|4252.8|4248.8|4251.8|4247.8|4253.8|4249.8|4251.8|4247.8|22
1651736890000|2022-05-05 07:48:10|4252.3|4248.3|4252.8|4248.8|4252.8|4248.8|4250.8|4246.8|21
1651736900000|2022-05-05 07:48:20|4252.3|4248.3|4252.8|4248.8|4253.8|4249.8|4252.3|4248.3|5
1651736910000|2022-05-05 07:48:30|4251.8|4247.8|4252.3|4248.3|4253.8|4249.8|4251.8|4247.8|21
1651736920000|2022-05-05 07:48:40|4252.8|4248.8|4254.3|4250.3|4254.3|4250.3|4252.8|4248.8|8
1651736930000|2022-05-05 07:48:50|4253.8|4249.8|4253.3|4249.3|4254.3|4250.3|4252.8|4248.8|11
1651736940000|2022-05-05 07:49:00|4252.8|4248.8|4252.8|4248.8|4252.8|4248.8|4251.3|4247.3|9
1651736950000|2022-05-05 07:49:10|4252.3|4248.3|4252.8|4248.8|4252.8|4248.8|4251.8|4247.8|4
1651736960000|2022-05-05 07:49:20|4253.3|4249.3|4252.8|4248.8|4253.8|4249.8|4252.8|4248.8|4
1651736970000|2022-05-05 07:49:30|4252.3|4248.3|4254.3|4250.3|4254.3|4250.3|4252.3|4248.3|9
1651736980000|2022-05-05 07:49:40|4254.8|4250.8|4253.8|4249.8|4254.8|4250.8|4253.8|4249.8|7
1651736990000|2022-05-05 07:49:50|4253.3|4249.3|4252.8|4248.8|4253.8|4249.8|4252.8|4248.8|11
1651737000000|2022-05-05 07:50:00|4251.8|4247.8|4253.8|4249.8|4253.8|4249.8|4250.8|4246.8|24
1651737010000|2022-05-05 07:50:10|4253.3|4249.3|4250.8|4246.8|4253.3|4249.3|4250.8|4246.8|10
1651737020000|2022-05-05 07:50:20|4251.3|4247.3|4250.8|4246.8|4251.8|4247.8|4249.8|4245.8|7
1651737030000|2022-05-05 07:50:30|4251.3|4247.3|4250.8|4246.8|4251.8|4247.8|4250.8|4246.8|1
1651737040000|2022-05-05 07:50:40|4249.8|4245.8|4249.8|4245.8|4249.8|4245.8|4248.8|4244.8|17
1651737050000|2022-05-05 07:50:50|4250.3|4246.3|4250.3|4246.3|4250.8|4246.8|4249.8|4245.8|2
1651737060000|2022-05-05 07:51:00|4249.8|4245.8|4251.3|4247.3|4251.8|4247.8|4249.3|4245.3|3
1651737070000|2022-05-05 07:51:10|4251.8|4247.8|4249.3|4245.3|4252.3|4248.3|4248.8|4244.8|15
1651737080000|2022-05-05 07:51:20|4249.8|4245.8|4249.3|4245.3|4249.8|4245.8|4248.8|4244.8|4
1651737090000|2022-05-05 07:51:30|4249.8|4245.8|4250.8|4246.8|4251.3|4247.3|4249.3|4245.3|23
1651737100000|2022-05-05 07:51:40|4251.3|4247.3|4251.8|4247.8|4252.8|4248.8|4250.8|4246.8|24
1651737110000|2022-05-05 07:51:50|4251.3|4247.3|4251.3|4247.3|4251.8|4247.8|4250.3|4246.3|14
1651737120000|2022-05-05 07:52:00|4250.8|4246.8|4252.8|4248.8|4252.8|4248.8|4249.8|4245.8|13
1651737130000|2022-05-05 07:52:10|4252.3|4248.3|4251.3|4247.3|4252.8|4248.8|4251.3|4247.3|3
1651737140000|2022-05-05 07:52:20|4251.8|4247.8|4250.3|4246.3|4251.8|4247.8|4249.8|4245.8|11
1651737150000|2022-05-05 07:52:30|4249.3|4245.3|4247.8|4243.8|4249.3|4245.3|4247.8|4243.8|5
1651737160000|2022-05-05 07:52:40|4246.8|4242.8|4246.8|4242.8|4247.8|4243.8|4246.3|4242.3|14
1651737170000|2022-05-05 07:52:50|4246.3|4242.3|4246.8|4242.8|4246.8|4242.8|4245.8|4241.8|61
1651737180000|2022-05-05 07:53:00|4246.3|4242.3|4247.8|4243.8|4248.3|4244.3|4246.3|4242.3|9
1651737190000|2022-05-05 07:53:10|4248.3|4244.3|4247.3|4243.3|4248.3|4244.3|4246.8|4242.8|22
1651737200000|2022-05-05 07:53:20|4248.3|4244.3|4247.3|4243.3|4248.3|4244.3|4247.3|4243.3|5
1651737210000|2022-05-05 07:53:30|4247.8|4243.8|4248.8|4244.8|4249.8|4245.8|4247.3|4243.3|34
1651737220000|2022-05-05 07:53:40|4249.3|4245.3|4247.8|4243.8|4250.3|4246.3|4247.8|4243.8|52
1651737230000|2022-05-05 07:53:50|4247.3|4243.3|4248.8|4244.8|4248.8|4244.8|4247.3|4243.3|1
1651737240000|2022-05-05 07:54:00|4249.3|4245.3|4252.3|4248.3|4252.3|4248.3|4248.8|4244.8|10
1651737250000|2022-05-05 07:54:10|4251.8|4247.8|4251.8|4247.8|4252.8|4248.8|4251.8|4247.8|12
1651737260000|2022-05-05 07:54:20|4251.3|4247.3|4249.8|4245.8|4251.8|4247.8|4249.8|4245.8|10
1651737270000|2022-05-05 07:54:30|4249.3|4245.3|4246.3|4242.3|4249.3|4245.3|4246.3|4242.3|19
1651737280000|2022-05-05 07:54:40|4246.8|4242.8|4246.8|4242.8|4247.8|4243.8|4245.8|4241.8|49
1651737290000|2022-05-05 07:54:50|4246.3|4242.3|4246.3|4242.3|4246.8|4242.8|4245.8|4241.8|6
1651737300000|2022-05-05 07:55:00|4246.8|4242.8|4250.3|4246.3|4250.3|4246.3|4246.8|4242.8|18
1651737310000|2022-05-05 07:55:10|4249.8|4245.8|4249.8|4245.8|4250.8|4246.8|4249.3|4245.3|5
1651737320000|2022-05-05 07:55:20|4250.3|4246.3|4246.8|4242.8|4250.3|4246.3|4246.3|4242.3|20
1651737330000|2022-05-05 07:55:30|4246.3|4242.3|4246.8|4242.8|4246.8|4242.8|4245.8|4241.8|8
1651737340000|2022-05-05 07:55:40|4247.8|4243.8|4247.3|4243.3|4248.3|4244.3|4246.8|4242.8|35
1651737350000|2022-05-05 07:55:50|4246.8|4242.8|4246.8|4242.8|4247.8|4243.8|4246.8|4242.8|10
1651737360000|2022-05-05 07:56:00|4247.3|4243.3|4247.8|4243.8|4247.8|4243.8|4245.8|4241.8|4
1651737370000|2022-05-05 07:56:10|4248.3|4244.3|4248.8|4244.8|4248.8|4244.8|4248.3|4244.3|36
1651737380000|2022-05-05 07:56:20|4247.8|4243.8|4246.3|4242.3|4247.8|4243.8|4245.8|4241.8|15
1651737390000|2022-05-05 07:56:30|4245.8|4241.8|4246.3|4242.3|4247.8|4243.8|4245.8|4241.8|44
1651737400000|2022-05-05 07:56:40|4246.8|4242.8|4245.8|4241.8|4246.8|4242.8|4245.8|4241.8|0
1651737410000|2022-05-05 07:56:50|4246.3|4242.3|4246.3|4242.3|4246.8|4242.8|4245.8|4241.8|2
1651737420000|2022-05-05 07:57:00|4245.8|4241.8|4247.3|4243.3|4247.8|4243.8|4245.8|4241.8|8
1651737430000|2022-05-05 07:57:10|4247.8|4243.8|4246.8|4242.8|4247.8|4243.8|4246.3|4242.3|6
1651737440000|2022-05-05 07:57:20|4246.3|4242.3|4247.3|4243.3|4247.3|4243.3|4246.3|4242.3|36
1651737450000|2022-05-05 07:57:30|4246.8|4242.8|4249.3|4245.3|4249.8|4245.8|4246.8|4242.8|10
1651737460000|2022-05-05 07:57:40|4249.8|4245.8|4251.8|4247.8|4252.8|4248.8|4249.8|4245.8|56
1651737470000|2022-05-05 07:57:50|4252.3|4248.3|4251.8|4247.8|4252.8|4248.8|4250.8|4246.8|5
1651737480000|2022-05-05 07:58:00|4252.3|4248.3|4253.3|4249.3|4253.3|4249.3|4251.3|4247.3|48
1651737490000|2022-05-05 07:58:10|4253.8|4249.8|4252.8|4248.8|4254.3|4250.3|4252.8|4248.8|17
1651737500000|2022-05-05 07:58:20|4253.3|4249.3|4254.3|4250.3|4254.3|4250.3|4252.8|4248.8|42
1651737510000|2022-05-05 07:58:30|4254.8|4250.8|4254.3|4250.3|4256.8|4252.8|4253.8|4249.8|32
1651737520000|2022-05-05 07:58:40|4253.8|4249.8|4253.3|4249.3|4255.3|4251.3|4253.3|4249.3|9
1651737530000|2022-05-05 07:58:50|4253.8|4249.8|4253.8|4249.8|4255.3|4251.3|4253.8|4249.8|6
1651737540000|2022-05-05 07:59:00|4254.3|4250.3|4254.8|4250.8|4255.8|4251.8|4254.3|4250.3|15
1651737550000|2022-05-05 07:59:10|4254.3|4250.3|4257.3|4253.3|4257.3|4253.3|4254.3|4250.3|55
1651737560000|2022-05-05 07:59:20|4257.8|4253.8|4258.8|4254.8|4259.3|4255.3|4257.3|4253.3|10
1651737570000|2022-05-05 07:59:30|4258.3|4254.3|4258.3|4254.3|4258.8|4254.8|4257.8|4253.8|24
1651737580000|2022-05-05 07:59:40|4258.8|4254.8|4258.3|4254.3|4259.3|4255.3|4257.8|4253.8|8
1651737590000|2022-05-05 07:59:50|4257.8|4253.8|4253.8|4249.8|4258.3|4254.3|4253.8|4249.8|68
1651737600000|2022-05-05 08:00:00|4254.3|4250.3|4256.8|4252.8|4258.8|4254.8|4254.3|4250.3|45
1651737610000|2022-05-05 08:00:10|4257.3|4253.3|4258.3|4254.3|4258.3|4254.3|4257.3|4253.3|17
1651737620000|2022-05-05 08:00:20|4258.8|4254.8|4257.8|4253.8|4258.8|4254.8|4256.8|4252.8|11
1651737630000|2022-05-05 08:00:30|4256.3|4252.3|4257.3|4253.3|4257.3|4253.3|4255.8|4251.8|15
1651737640000|2022-05-05 08:00:40|4257.8|4253.8|4256.8|4252.8|4257.8|4253.8|4256.8|4252.8|25
1651737650000|2022-05-05 08:00:50|4255.8|4251.8|4253.8|4249.8|4256.3|4252.3|4253.8|4249.8|9
1651737660000|2022-05-05 08:01:00|4254.3|4250.3|4255.8|4251.8|4255.8|4251.8|4254.3|4250.3|6
1651737670000|2022-05-05 08:01:10|4255.3|4251.3|4255.8|4251.8|4255.8|4251.8|4253.3|4249.3|11
1651737680000|2022-05-05 08:01:20|4256.3|4252.3|4255.8|4251.8|4256.8|4252.8|4255.8|4251.8|5
1651737690000|2022-05-05 08:01:30|4256.3|4252.3|4257.3|4253.3|4257.3|4253.3|4256.3|4252.3|5
1651737700000|2022-05-05 08:01:40|4257.8|4253.8|4255.3|4251.3|4257.8|4253.8|4253.3|4249.3|67
1651737710000|2022-05-05 08:01:50|4255.8|4251.8|4254.8|4250.8|4255.8|4251.8|4253.8|4249.8|5
1651737720000|2022-05-05 08:02:00|4255.3|4251.3|4256.3|4252.3|4256.8|4252.8|4255.3|4251.3|12
1651737730000|2022-05-05 08:02:10|4256.8|4252.8|4256.3|4252.3|4257.3|4253.3|4256.3|4252.3|16
1651737740000|2022-05-05 08:02:20|4256.8|4252.8|4256.8|4252.8|4257.3|4253.3|4256.8|4252.8|2
1651737750000|2022-05-05 08:02:30|4256.3|4252.3|4255.8|4251.8|4256.3|4252.3|4255.8|4251.8|9
1651737760000|2022-05-05 08:02:40|4256.3|4252.3|4255.3|4251.3|4256.3|4252.3|4254.8|4250.8|6
1651737770000|2022-05-05 08:02:50|4254.8|4250.8|4256.3|4252.3|4256.3|4252.3|4254.8|4250.8|11
1651737780000|2022-05-05 08:03:00|4256.8|4252.8|4256.3|4252.3|4257.3|4253.3|4256.3|4252.3|4
1651737790000|2022-05-05 08:03:10|4256.8|4252.8|4255.8|4251.8|4256.8|4252.8|4255.8|4251.8|3
1651737800000|2022-05-05 08:03:20|4254.8|4250.8|4254.3|4250.3|4254.8|4250.8|4253.8|4249.8|16
1651737810000|2022-05-05 08:03:30|4253.8|4249.8|4253.3|4249.3|4253.8|4249.8|4252.8|4248.8|7
1651737820000|2022-05-05 08:03:40|4252.8|4248.8|4253.3|4249.3|4253.3|4249.3|4252.8|4248.8|14
1651737830000|2022-05-05 08:03:50|4253.8|4249.8|4253.3|4249.3|4253.8|4249.8|4253.3|4249.3|5
1651737840000|2022-05-05 08:04:00|4252.8|4248.8|4253.8|4249.8|4253.8|4249.8|4252.8|4248.8|6
1651737850000|2022-05-05 08:04:10|||||||||2
1651737860000|2022-05-05 08:04:20|4254.3|4250.3|4252.8|4248.8|4254.3|4250.3|4252.8|4248.8|11
1651737870000|2022-05-05 08:04:30|4253.3|4249.3|4253.8|4249.8|4254.3|4250.3|4253.3|4249.3|17
1651737880000|2022-05-05 08:04:40|||||||||1
1651737890000|2022-05-05 08:04:50|4254.8|4250.8|4253.8|4249.8|4254.8|4250.8|4253.3|4249.3|3
1651737900000|2022-05-05 08:05:00|4254.3|4250.3|4254.8|4250.8|4254.8|4250.8|4253.8|4249.8|1
1651737910000|2022-05-05 08:05:10|4255.8|4251.8|4254.3|4250.3|4255.8|4251.8|4254.3|4250.3|9
1651737920000|2022-05-05 08:05:20|4254.8|4250.8|4255.8|4251.8|4255.8|4251.8|4254.8|4250.8|0
1651737930000|2022-05-05 08:05:30|4256.3|4252.3|4256.3|4252.3|4256.3|4252.3|4256.3|4252.3|5
1651737940000|2022-05-05 08:05:40|4255.8|4251.8|4253.8|4249.8|4255.8|4251.8|4253.8|4249.8|4
1651737950000|2022-05-05 08:05:50|4253.3|4249.3|4251.8|4247.8|4253.3|4249.3|4251.8|4247.8|435
1651737960000|2022-05-05 08:06:00|4251.3|4247.3|4252.3|4248.3|4252.3|4248.3|4250.8|4246.8|99
1651737970000|2022-05-05 08:06:10|4251.8|4247.8|4250.8|4246.8|4252.3|4248.3|4250.8|4246.8|1
1651737980000|2022-05-05 08:06:20|4251.3|4247.3|4250.8|4246.8|4251.3|4247.3|4249.8|4245.8|15
1651737990000|2022-05-05 08:06:30|4251.3|4247.3|4250.8|4246.8|4251.8|4247.8|4250.8|4246.8|3
1651738000000|2022-05-05 08:06:40|4250.3|4246.3|4248.8|4244.8|4250.3|4246.3|4248.8|4244.8|13
1651738010000|2022-05-05 08:06:50|4249.8|4245.8|4250.3|4246.3|4250.8|4246.8|4249.8|4245.8|7
1651738020000|2022-05-05 08:07:00|4249.8|4245.8|4250.8|4246.8|4250.8|4246.8|4249.3|4245.3|4
1651738030000|2022-05-05 08:07:10|4249.8|4245.8|4249.8|4245.8|4250.8|4246.8|4249.3|4245.3|14
1651738040000|2022-05-05 08:07:20|4250.3|4246.3|4249.8|4245.8|4250.3|4246.3|4248.8|4244.8|25
1651738050000|2022-05-05 08:07:30|4248.8|4244.8|4248.8|4244.8|4250.3|4246.3|4248.8|4244.8|6
1651738060000|2022-05-05 08:07:40|4249.3|4245.3|4246.8|4242.8|4249.3|4245.3|4246.8|4242.8|6
1651738070000|2022-05-05 08:07:50|4247.3|4243.3|4246.8|4242.8|4247.8|4243.8|4246.8|4242.8|21
1651738080000|2022-05-05 08:08:00|4247.3|4243.3|4250.3|4246.3|4251.3|4247.3|4246.8|4242.8|36
1651738090000|2022-05-05 08:08:10|4250.8|4246.8|4246.8|4242.8|4252.3|4248.3|4246.8|4242.8|104
1651738100000|2022-05-05 08:08:20|4247.3|4243.3|4248.8|4244.8|4249.8|4245.8|4244.3|4240.3|39
1651738110000|2022-05-05 08:08:30|4247.3|4243.3|4248.3|4244.3|4249.3|4245.3|4247.3|4243.3|57
1651738120000|2022-05-05 08:08:40|4248.8|4244.8|4249.3|4245.3|4249.8|4245.8|4248.3|4244.3|13
1651738130000|2022-05-05 08:08:50|4248.8|4244.8|4248.3|4244.3|4249.3|4245.3|4246.8|4242.8|14
1651738140000|2022-05-05 08:09:00|4247.8|4243.8|4249.3|4245.3|4249.8|4245.8|4247.8|4243.8|37
1651738150000|2022-05-05 08:09:10|4248.8|4244.8|4249.3|4245.3|4249.8|4245.8|4248.8|4244.8|12
1651738160000|2022-05-05 08:09:20|4248.8|4244.8|4249.3|4245.3|4249.3|4245.3|4248.8|4244.8|20
1651738170000|2022-05-05 08:09:30|4248.8|4244.8|4248.8|4244.8|4248.8|4244.8|4246.8|4242.8|24
1651738180000|2022-05-05 08:09:40|4247.8|4243.8|4247.8|4243.8|4248.3|4244.3|4247.8|4243.8|7
1651738190000|2022-05-05 08:09:50|4248.3|4244.3|4246.3|4242.3|4248.3|4244.3|4245.8|4241.8|27
1651738200000|2022-05-05 08:10:00|4246.8|4242.8|4242.8|4238.8|4247.8|4243.8|4242.8|4238.8|55
1651738210000|2022-05-05 08:10:10|4241.8|4237.8|4238.3|4234.3|4241.8|4237.8|4237.8|4233.8|31
1651738220000|2022-05-05 08:10:20|4237.8|4233.8|4240.8|4236.8|4240.8|4236.8|4237.8|4233.8|6
1651738230000|2022-05-05 08:10:30|4239.3|4235.3|4240.3|4236.3|4240.3|4236.3|4238.8|4234.8|10
1651738240000|2022-05-05 08:10:40|4240.8|4236.8|4241.8|4237.8|4241.8|4237.8|4240.8|4236.8|3
1651738250000|2022-05-05 08:10:50|4242.8|4238.8|4245.3|4241.3|4245.3|4241.3|4241.3|4237.3|13
1651738260000|2022-05-05 08:11:00|4245.8|4241.8|4247.3|4243.3|4247.8|4243.8|4245.8|4241.8|2
1651738270000|2022-05-05 08:11:10|4247.8|4243.8|4247.8|4243.8|4248.3|4244.3|4246.3|4242.3|13
1651738280000|2022-05-05 08:11:20|4248.3|4244.3|4247.8|4243.8|4249.8|4245.8|4247.8|4243.8|13
1651738290000|2022-05-05 08:11:30|4248.3|4244.3|4247.3|4243.3|4248.3|4244.3|4247.3|4243.3|3
1651738300000|2022-05-05 08:11:40|4247.8|4243.8|4248.3|4244.3|4248.8|4244.8|4247.8|4243.8|1
1651738310000|2022-05-05 08:11:50|4248.8|4244.8|4248.3|4244.3|4248.8|4244.8|4248.3|4244.3|1
1651738320000|2022-05-05 08:12:00|4248.8|4244.8|4248.3|4244.3|4248.8|4244.8|4248.3|4244.3|0
1651738330000|2022-05-05 08:12:10|4248.8|4244.8|4247.3|4243.3|4248.8|4244.8|4247.3|4243.3|4
1651738340000|2022-05-05 08:12:20|4246.8|4242.8|4246.3|4242.3|4247.3|4243.3|4245.8|4241.8|2
1651738350000|2022-05-05 08:12:30|4246.8|4242.8|4247.3|4243.3|4247.8|4243.8|4246.8|4242.8|2
1651738360000|2022-05-05 08:12:40|4247.8|4243.8|4248.3|4244.3|4248.3|4244.3|4247.8|4243.8|2
1651738370000|2022-05-05 08:12:50|4247.8|4243.8|4248.3|4244.3|4248.3|4244.3|4246.8|4242.8|2
1651738380000|2022-05-05 08:13:00|4248.8|4244.8|4248.3|4244.3|4248.8|4244.8|4248.3|4244.3|0
1651738390000|2022-05-05 08:13:10|4247.8|4243.8|4247.3|4243.3|4248.3|4244.3|4247.3|4243.3|502
1651738400000|2022-05-05 08:13:20|4247.8|4243.8|4248.3|4244.3|4248.3|4244.3|4247.8|4243.8|723
1651738410000|2022-05-05 08:13:30|4247.8|4243.8|4247.3|4243.3|4247.8|4243.8|4247.3|4243.3|529
1651738420000|2022-05-05 08:13:40|4247.8|4243.8|4244.3|4240.3|4247.8|4243.8|4244.3|4240.3|17
1651738430000|2022-05-05 08:13:50|4244.8|4240.8|4244.8|4240.8|4244.8|4240.8|4244.3|4240.3|5
1651738440000|2022-05-05 08:14:00|4244.3|4240.3|4243.8|4239.8|4244.3|4240.3|4243.3|4239.3|7
1651738450000|2022-05-05 08:14:10|4244.3|4240.3|4242.3|4238.3|4244.3|4240.3|4242.3|4238.3|2
1651738460000|2022-05-05 08:14:20|4241.8|4237.8|4239.8|4235.8|4242.3|4238.3|4239.8|4235.8|1
1651738470000|2022-05-05 08:14:30|4240.3|4236.3|4239.3|4235.3|4240.3|4236.3|4238.8|4234.8|15
1651738480000|2022-05-05 08:14:40|4240.3|4236.3|4240.8|4236.8|4241.3|4237.3|4240.3|4236.3|31
1651738490000|2022-05-05 08:14:50|4241.3|4237.3|4241.8|4237.8|4241.8|4237.8|4240.8|4236.8|21
1651738500000|2022-05-05 08:15:00|4242.3|4238.3|4247.3|4243.3|4247.3|4243.3|4242.3|4238.3|53
1651738510000|2022-05-05 08:15:10|4246.8|4242.8|4248.3|4244.3|4249.3|4245.3|4246.8|4242.8|34
1651738520000|2022-05-05 08:15:20|4248.8|4244.8|4248.8|4244.8|4248.8|4244.8|4248.3|4244.3|4
1651738530000|2022-05-05 08:15:30|4249.8|4245.8|4250.3|4246.3|4250.8|4246.8|4249.8|4245.8|9
1651738540000|2022-05-05 08:15:40|4250.8|4246.8|4250.3|4246.3|4250.8|4246.8|4250.3|4246.3|2
1651738550000|2022-05-05 08:15:50|4249.8|4245.8|4249.3|4245.3|4249.8|4245.8|4249.3|4245.3|1
1651738560000|2022-05-05 08:16:00|4248.8|4244.8|4250.3|4246.3|4250.3|4246.3|4248.8|4244.8|9
1651738570000|2022-05-05 08:16:10|4250.8|4246.8|4250.3|4246.3|4250.8|4246.8|4249.3|4245.3|1
1651738580000|2022-05-05 08:16:20|4250.8|4246.8|4250.8|4246.8|4250.8|4246.8|4250.3|4246.3|0
1651738590000|2022-05-05 08:16:30|4250.3|4246.3|4250.3|4246.3|4250.3|4246.3|4250.3|4246.3|0
1651738600000|2022-05-05 08:16:40|4250.8|4246.8|4250.8|4246.8|4250.8|4246.8|4250.3|4246.3|6
1651738610000|2022-05-05 08:16:50|4250.3|4246.3|4249.8|4245.8|4250.3|4246.3|4249.8|4245.8|4
1651738620000|2022-05-05 08:17:00|4249.3|4245.3|4247.3|4243.3|4249.8|4245.8|4247.3|4243.3|3
1651738630000|2022-05-05 08:17:10|4246.8|4242.8|4247.8|4243.8|4247.8|4243.8|4246.8|4242.8|2
1651738640000|2022-05-05 08:17:20|4247.3|4243.3|4244.8|4240.8|4247.3|4243.3|4244.3|4240.3|2
1651738650000|2022-05-05 08:17:30|4245.8|4241.8|4245.3|4241.3|4245.8|4241.8|4245.3|4241.3|3
1651738660000|2022-05-05 08:17:40|4245.8|4241.8|4245.3|4241.3|4245.8|4241.8|4245.3|4241.3|1
1651738670000|2022-05-05 08:17:50|4245.8|4241.8|4244.3|4240.3|4245.8|4241.8|4244.3|4240.3|3
1651738680000|2022-05-05 08:18:00|4243.8|4239.8|4244.3|4240.3|4244.3|4240.3|4243.3|4239.3|1
1651738690000|2022-05-05 08:18:10|4244.8|4240.8|4245.8|4241.8|4245.8|4241.8|4244.8|4240.8|0
1651738700000|2022-05-05 08:18:20|4245.3|4241.3|4243.3|4239.3|4245.3|4241.3|4243.3|4239.3|4
1651738710000|2022-05-05 08:18:30|4243.8|4239.8|4243.3|4239.3|4243.8|4239.8|4242.8|4238.8|2
1651738730000|2022-05-05 08:18:50|4243.8|4239.8|4244.3|4240.3|4244.8|4240.8|4243.8|4239.8|0
1651738750000|2022-05-05 08:19:10|4244.8|4240.8|4246.3|4242.3|4246.3|4242.3|4244.8|4240.8|19
1651738760000|2022-05-05 08:19:20|4246.8|4242.8|4245.8|4241.8|4246.8|4242.8|4245.3|4241.3|9
1651738770000|2022-05-05 08:19:30|4245.3|4241.3|4245.3|4241.3|4245.3|4241.3|4245.3|4241.3|0
1651738780000|2022-05-05 08:19:40|4244.8|4240.8|4243.8|4239.8|4244.8|4240.8|4243.8|4239.8|0
1651738790000|2022-05-05 08:19:50|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|1
1651738800000|2022-05-05 08:20:00|4244.8|4240.8|4243.8|4239.8|4244.8|4240.8|4243.8|4239.8|1
1651738810000|2022-05-05 08:20:10|4244.3|4240.3|4245.3|4241.3|4245.8|4241.8|4244.3|4240.3|13
1651738820000|2022-05-05 08:20:20|4245.8|4241.8|4245.3|4241.3|4245.8|4241.8|4245.3|4241.3|0
1651738830000|2022-05-05 08:20:30|4245.8|4241.8|4245.8|4241.8|4245.8|4241.8|4245.8|4241.8|0
1651738840000|2022-05-05 08:20:40|4245.3|4241.3|4245.3|4241.3|4245.3|4241.3|4245.3|4241.3|2
1651738850000|2022-05-05 08:20:50|4244.8|4240.8|4244.8|4240.8|4244.8|4240.8|4244.8|4240.8|0
1651738860000|2022-05-05 08:21:00|4245.3|4241.3|4245.3|4241.3|4245.8|4241.8|4244.8|4240.8|13
1651738870000|2022-05-05 08:21:10|4244.8|4240.8|4244.3|4240.3|4244.8|4240.8|4243.8|4239.8|1
1651738880000|2022-05-05 08:21:20|||||||||1
1651738890000|2022-05-05 08:21:30|4244.8|4240.8|4244.3|4240.3|4245.3|4241.3|4244.3|4240.3|5
1651738900000|2022-05-05 08:21:40|4243.8|4239.8|4243.8|4239.8|4243.8|4239.8|4243.8|4239.8|2
1651738910000|2022-05-05 08:21:50|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|9
1651738920000|2022-05-05 08:22:00|4243.8|4239.8|4244.3|4240.3|4244.3|4240.3|4243.8|4239.8|0
1651738930000|2022-05-05 08:22:10|4243.8|4239.8|4242.8|4238.8|4243.8|4239.8|4242.8|4238.8|1
1651738940000|2022-05-05 08:22:20|4243.3|4239.3|4241.8|4237.8|4243.3|4239.3|4241.8|4237.8|8
1651738950000|2022-05-05 08:22:30|4241.3|4237.3|4241.3|4237.3|4241.8|4237.8|4241.3|4237.3|2
1651738960000|2022-05-05 08:22:40|4240.8|4236.8|4241.3|4237.3|4241.3|4237.3|4240.8|4236.8|2
1651738970000|2022-05-05 08:22:50|4241.8|4237.8|4242.3|4238.3|4242.3|4238.3|4241.8|4237.8|0
1651738980000|2022-05-05 08:23:00|4242.8|4238.8|4243.3|4239.3|4243.3|4239.3|4242.8|4238.8|0
1651738990000|2022-05-05 08:23:10|4242.8|4238.8|4242.3|4238.3|4242.8|4238.8|4242.3|4238.3|0
1651739000000|2022-05-05 08:23:20|4242.8|4238.8|4243.8|4239.8|4243.8|4239.8|4242.8|4238.8|0
1651739020000|2022-05-05 08:23:40|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|4244.3|4240.3|0
1651739040000|2022-05-05 08:24:00|4243.8|4239.8|4243.3|4239.3|4243.8|4239.8|4242.8|4238.8|3
1651739050000|2022-05-05 08:24:10|4242.8|4238.8|4242.8|4238.8|4242.8|4238.8|4242.8|4238.8|0
1651739060000|2022-05-05 08:24:20|4243.3|4239.3|4243.3|4239.3|4243.3|4239.3|4243.3|4239.3|0
1651739070000|2022-05-05 08:24:30|4242.8|4238.8|4242.3|4238.3|4242.8|4238.8|4242.3|4238.3|0
1651739080000|2022-05-05 08:24:40|4241.8|4237.8|4241.8|4237.8|4241.8|4237.8|4241.8|4237.8|0
1651739090000|2022-05-05 08:24:50|||||||||2
1651739100000|2022-05-05 08:25:00|4241.3|4237.3|4242.3|4238.3|4242.3|4238.3|4241.3|4237.3|8
1651739110000|2022-05-05 08:25:10|4241.8|4237.8|4241.3|4237.3|4241.8|4237.8|4241.3|4237.3|1
1651739120000|2022-05-05 08:25:20|||||||||1
1651739140000|2022-05-05 08:25:40|4240.8|4236.8|4239.8|4235.8|4240.8|4236.8|4239.8|4235.8|3
1651739150000|2022-05-05 08:25:50|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|0
1651739160000|2022-05-05 08:26:00|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.3|4234.3|0
1651739170000|2022-05-05 08:26:10|4238.3|4234.3|4238.8|4234.8|4238.8|4234.8|4238.3|4234.3|0
1651739180000|2022-05-05 08:26:20|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|0
1651739190000|2022-05-05 08:26:30|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|0
1651739200000|2022-05-05 08:26:40|4239.3|4235.3|4239.8|4235.8|4239.8|4235.8|4238.8|4234.8|17
1651739210000|2022-05-05 08:26:50|4239.3|4235.3|4239.8|4235.8|4239.8|4235.8|4239.3|4235.3|3
1651739220000|2022-05-05 08:27:00|4239.3|4235.3|4238.3|4234.3|4239.8|4235.8|4238.3|4234.3|4
1651739230000|2022-05-05 08:27:10|4238.8|4234.8|4238.8|4234.8|4239.8|4235.8|4238.8|4234.8|8
1651739240000|2022-05-05 08:27:20|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|5
1651739250000|2022-05-05 08:27:30|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|0
1651739270000|2022-05-05 08:27:50|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|0
1651739280000|2022-05-05 08:28:00|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|2
1651739300000|2022-05-05 08:28:20|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|1
1651739310000|2022-05-05 08:28:30|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|4238.8|4234.8|0
1651739320000|2022-05-05 08:28:40|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|4239.3|4235.3|1
1651739330000|2022-05-05 08:28:50|||||||||1
1651739340000|2022-05-05 08:29:00|4238.8|4234.8|4238.3|4234.3|4238.8|4234.8|4237.8|4233.8|5
1651739350000|2022-05-05 08:29:10|4236.8|4232.8|4236.8|4232.8|4236.8|4232.8|4236.8|4232.8|6
1651739360000|2022-05-05 08:29:20|4237.8|4233.8|4237.8|4233.8|4237.8|4233.8|4237.8|4233.8|13
1651739370000|2022-05-05 08:29:30|4238.3|4234.3|4237.8|4233.8|4238.3|4234.3|4237.8|4233.8|2
1651739380000|2022-05-05 08:29:40|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|4238.3|4234.3|1
1651739390000|2022-05-05 08:29:50|4238.8|4234.8|4238.8|4234.8|4239.8|4235.8|4238.8|4234.8|2
1651739400000|2022-05-05 08:30:00|4240.3|4231.3|4239.9|4230.9|4240.4|4231.4|4239.9|4230.9|3
1651739410000|2022-05-05 08:30:10|4240.1|4231.1|4239.3|4230.3|4240.3|4231.3|4239.1|4230.1|0
1651739420000|2022-05-05 08:30:20|4239.1|4230.1|4238.6|4229.6|4239.1|4230.1|4238.6|4229.6|0
1651739430000|2022-05-05 08:30:30|4238.8|4229.8|4238.4|4229.4|4239.1|4230.1|4237.6|4228.6|0
1651739440000|2022-05-05 08:30:40|4238.2|4229.2|4238.3|4229.3|4239.2|4230.2|4237.9|4228.9|0
1651739450000|2022-05-05 08:30:50|4238.2|4229.2|4238.4|4229.4|4238.4|4229.4|4237.9|4228.9|0
1651739460000|2022-05-05 08:31:00|4238.6|4229.6|4240|4231|4240|4231|4238.5|4229.5|0
1651739470000|2022-05-05 08:31:10|4239.9|4230.9|4239.9|4230.9|4240.1|4231.1|4239.9|4230.9|0
1651739480000|2022-05-05 08:31:20|4240|4231|4239.7|4230.7|4240|4231|4239.6|4230.6|0
1651739490000|2022-05-05 08:31:30|4239.9|4230.9|4239.9|4230.9|4240.1|4231.1|4239.7|4230.7|0
1651739500000|2022-05-05 08:31:40|4240.3|4231.3|4239.5|4230.5|4240.4|4231.4|4239.2|4230.2|0
1651739510000|2022-05-05 08:31:50|4239.3|4230.3|4238.5|4229.5|4239.3|4230.3|4238.3|4229.3|0
1651739520000|2022-05-05 08:32:00|4238.3|4229.3|4239.3|4230.3|4239.3|4230.3|4238.2|4229.2|0
1651739530000|2022-05-05 08:32:10|4239|4230|4238.8|4229.8|4239|4230|4238.8|4229.8|0
1651739540000|2022-05-05 08:32:20|4238.9|4229.9|4238.8|4229.8|4239|4230|4238.8|4229.8|0
1651739550000|2022-05-05 08:32:30|4239|4230|4238.9|4229.9|4239|4230|4238.8|4229.8|0
1651739560000|2022-05-05 08:32:40|4239|4230|4239.7|4230.7|4239.7|4230.7|4238.9|4229.9|0
1651739570000|2022-05-05 08:32:50|4239.2|4230.2|4238.9|4229.9|4239.6|4230.6|4238.9|4229.9|0
1651739580000|2022-05-05 08:33:00|4239|4230|4238.6|4229.6|4239.3|4230.3|4238.6|4229.6|0
1651739590000|2022-05-05 08:33:10|4238.3|4229.3|4238.1|4229.1|4238.6|4229.6|4238.1|4229.1|0
1651739600000|2022-05-05 08:33:20|4237.8|4228.8|4237.8|4228.8|4238.3|4229.3|4237.8|4228.8|0
1651739610000|2022-05-05 08:33:30|4237.7|4228.7|4238.8|4229.8|4238.8|4229.8|4237.7|4228.7|0
1651739620000|2022-05-05 08:33:40|4238.5|4229.5|4238.8|4229.8|4238.8|4229.8|4238.5|4229.5|0
1651739630000|2022-05-05 08:33:50|4239|4230|4239.2|4230.2|4239.2|4230.2|4238.9|4229.9|0
1651739640000|2022-05-05 08:34:00|4239|4230|4238.8|4229.8|4239|4230|4238.5|4229.5|0
1651739650000|2022-05-05 08:34:10|4237.9|4228.9|4237.1|4228.1|4237.9|4228.9|4236.8|4227.8|0
1651739660000|2022-05-05 08:34:20|4237|4228|4236.3|4227.3|4237.4|4228.4|4236.3|4227.3|0
1651739670000|2022-05-05 08:34:30|4236.4|4227.4|4236.8|4227.8|4237.1|4228.1|4236.4|4227.4|0
1651739680000|2022-05-05 08:34:40|4236.7|4227.7|4236.1|4227.1|4236.8|4227.8|4235.9|4226.9|0
1651739690000|2022-05-05 08:34:50|4235.9|4226.9|4235.7|4226.7|4236|4227|4235.6|4226.6|0
1651739700000|2022-05-05 08:35:00|4236|4227|4235.6|4226.6|4236|4227|4235.6|4226.6|0
1651739710000|2022-05-05 08:35:10|4235.8|4226.8|4235.7|4226.7|4235.8|4226.8|4235.3|4226.3|0
1651739720000|2022-05-05 08:35:20|4235.6|4226.6|4235.6|4226.6|4235.8|4226.8|4235.6|4226.6|0
1651739730000|2022-05-05 08:35:30|4235.7|4226.7|4235.8|4226.8|4235.8|4226.8|4235.7|4226.7|0
1651739740000|2022-05-05 08:35:40|4236.1|4227.1|4236|4227|4236.2|4227.2|4235.7|4226.7|0
1651739750000|2022-05-05 08:35:50|4235.8|4226.8|4236|4227|4236.1|4227.1|4235.7|4226.7|0
1651739760000|2022-05-05 08:36:00|4236.1|4227.1|4236.4|4227.4|4236.4|4227.4|4235.8|4226.8|0
1651739770000|2022-05-05 08:36:10|4236.1|4227.1|4236.4|4227.4|4237|4228|4236.1|4227.1|0
1651739780000|2022-05-05 08:36:20|4236.3|4227.3|4236.7|4227.7|4236.7|4227.7|4236.3|4227.3|0
1651739790000|2022-05-05 08:36:30|4236.8|4227.8|4237|4228|4237|4228|4236.7|4227.7|0
1651739800000|2022-05-05 08:36:40|4237.1|4228.1|4237.1|4228.1|4237.4|4228.4|4237.1|4228.1|0
1651739810000|2022-05-05 08:36:50|4236.6|4227.6|4236.4|4227.4|4236.6|4227.6|4236.3|4227.3|0
1651739820000|2022-05-05 08:37:00|4236.3|4227.3|4235.7|4226.7|4236.4|4227.4|4235.7|4226.7|0
1651739830000|2022-05-05 08:37:10|4236|4227|4235.9|4226.9|4236.3|4227.3|4235.9|4226.9|0
1651739840000|2022-05-05 08:37:20|4236|4227|4235.3|4226.3|4236|4227|4235.3|4226.3|0
1651739850000|2022-05-05 08:37:30|4235.4|4226.4|4235.3|4226.3|4235.7|4226.7|4235.3|4226.3|0
1651739860000|2022-05-05 08:37:40|4235.1|4226.1|4235.2|4226.2|4235.6|4226.6|4235.1|4226.1|0
1651739870000|2022-05-05 08:37:50|4235.1|4226.1|4235.1|4226.1|4235.6|4226.6|4235.1|4226.1|0
1651739880000|2022-05-05 08:38:00|4235.2|4226.2|4235.4|4226.4|4235.4|4226.4|4235.1|4226.1|0
1651739890000|2022-05-05 08:38:10|4235.3|4226.3|4235.8|4226.8|4235.8|4226.8|4235.3|4226.3|0
1651739900000|2022-05-05 08:38:20|4236.1|4227.1|4235.7|4226.7|4236.1|4227.1|4235.4|4226.4|0
1651739910000|2022-05-05 08:38:30|4236|4227|4235.4|4226.4|4236.1|4227.1|4235.1|4226.1|0
1651739920000|2022-05-05 08:38:40|4235.7|4226.7|4235.8|4226.8|4236|4227|4235.7|4226.7|0
1651739930000|2022-05-05 08:38:50|4235.7|4226.7|4236.4|4227.4|4236.4|4227.4|4235.7|4226.7|0
1651739940000|2022-05-05 08:39:00|4236.5|4227.5|4236.1|4227.1|4236.5|4227.5|4236.1|4227.1|0
1651739950000|2022-05-05 08:39:10|4235.8|4226.8|4235.7|4226.7|4235.8|4226.8|4235.4|4226.4|0
1651739960000|2022-05-05 08:39:20|4235.4|4226.4|4235.1|4226.1|4235.4|4226.4|4235|4226|0
1651739970000|2022-05-05 08:39:30|4235|4226|4235|4226|4235.1|4226.1|4235|4226|0
1651739980000|2022-05-05 08:39:40|4234.8|4225.8|4234.8|4225.8|4234.8|4225.8|4234.8|4225.8|0
1651739990000|2022-05-05 08:39:50|4235.1|4226.1|4235.1|4226.1|4235.1|4226.1|4235.1|4226.1|0
1651740000000|2022-05-05 08:40:00|4235|4226|4234.7|4225.7|4235|4226|4234.7|4225.7|0
1651740010000|2022-05-05 08:40:10|4235|4226|4234.7|4225.7|4235|4226|4234.5|4225.5|0
1651740020000|2022-05-05 08:40:20|4235|4226|4233.9|4224.9|4235.1|4226.1|4233.9|4224.9|0
1651740030000|2022-05-05 08:40:30|4234.1|4225.1|4233.6|4224.6|4234.1|4225.1|4233.3|4224.3|0
1651740040000|2022-05-05 08:40:40|4233.3|4224.3|4233.3|4224.3|4233.5|4224.5|4232.6|4223.6|0
1651740050000|2022-05-05 08:40:50|4233.2|4224.2|4231.9|4222.9|4233.2|4224.2|4231.9|4222.9|0
1651740060000|2022-05-05 08:41:00|4232.2|4223.2|4232.2|4223.2|4233|4224|4232.2|4223.2|0
1651740070000|2022-05-05 08:41:10|4231.9|4222.9|4231.8|4222.8|4231.9|4222.9|4231|4222|0
1651740080000|2022-05-05 08:41:20|4231.5|4222.5|4231.2|4222.2|4231.5|4222.5|4231.1|4222.1|0
1651740090000|2022-05-05 08:41:30|4231.1|4222.1|4230.8|4221.8|4231.1|4222.1|4230.6|4221.6|0
1651740100000|2022-05-05 08:41:40|4231|4222|4231.2|4222.2|4231.7|4222.7|4231|4222|0
1651740110000|2022-05-05 08:41:50|4231.1|4222.1|4231|4222|4231.2|4222.2|4230.8|4221.8|0
1651740120000|2022-05-05 08:42:00|4231.1|4222.1|4230.4|4221.4|4231.4|4222.4|4230.4|4221.4|0
1651740130000|2022-05-05 08:42:10|4230.7|4221.7|4231|4222|4231.1|4222.1|4230.7|4221.7|0
1651740140000|2022-05-05 08:42:20|4231.1|4222.1|4230.9|4221.9|4231.1|4222.1|4230.7|4221.7|0
1651740150000|2022-05-05 08:42:30|4231.1|4222.1|4229.7|4220.7|4231.1|4222.1|4229.7|4220.7|0
1651740160000|2022-05-05 08:42:40|4229.5|4220.5|4229.2|4220.2|4229.6|4220.6|4229.2|4220.2|0
1651740170000|2022-05-05 08:42:50|4229.5|4220.5|4228.8|4219.8|4229.5|4220.5|4228.8|4219.8|0
1651740180000|2022-05-05 08:43:00|4229.3|4220.3|4228.5|4219.5|4229.3|4220.3|4228.5|4219.5|0
1651740190000|2022-05-05 08:43:10|4228|4219|4227.7|4218.7|4228.1|4219.1|4227.7|4218.7|0
1651740200000|2022-05-05 08:43:20|4227.5|4218.5|4228.1|4219.1|4228.2|4219.2|4227.5|4218.5|0
1651740210000|2022-05-05 08:43:30|4227.8|4218.8|4227.7|4218.7|4228.2|4219.2|4227.4|4218.4|0
1651740220000|2022-05-05 08:43:40|4227.5|4218.5|4227.5|4218.5|4227.7|4218.7|4227.2|4218.2|0
1651740230000|2022-05-05 08:43:50|4227.2|4218.2|4227.5|4218.5|4227.5|4218.5|4227.2|4218.2|0
1651740240000|2022-05-05 08:44:00|4227.2|4218.2|4227.2|4218.2|4227.2|4218.2|4227.2|4218.2|0
1651740250000|2022-05-05 08:44:10|4227.4|4218.4|4227.5|4218.5|4227.7|4218.7|4227.4|4218.4|0
1651740260000|2022-05-05 08:44:20|4227.6|4218.6|4227.7|4218.7|4227.9|4218.9|4227.5|4218.5|0
1651740270000|2022-05-05 08:44:30|4227.8|4218.8|4228.9|4219.9|4228.9|4219.9|4227.8|4218.8|0
1651740280000|2022-05-05 08:44:40|4229|4220|4228.6|4219.6|4229|4220|4228.4|4219.4|0
1651740290000|2022-05-05 08:44:50|4228.8|4219.8|4229.2|4220.2|4229.2|4220.2|4228.6|4219.6|0
1651740300000|2022-05-05 08:45:00|4229.3|4220.3|4228.2|4219.2|4229.3|4220.3|4228.1|4219.1|0
1651740310000|2022-05-05 08:45:10|4228.1|4219.1|4227.7|4218.7|4228.1|4219.1|4227.2|4218.2|0
1651740320000|2022-05-05 08:45:20|4228.2|4219.2|4227.8|4218.8|4228.2|4219.2|4227.5|4218.5|0
1651740330000|2022-05-05 08:45:30|4228.3|4219.3|4228.9|4219.9|4228.9|4219.9|4228|4219|0
1651740340000|2022-05-05 08:45:40|4228.8|4219.8|4228.6|4219.6|4229.2|4220.2|4228.6|4219.6|0
1651740350000|2022-05-05 08:45:50|4228.8|4219.8|4229|4220|4229.4|4220.4|4228.8|4219.8|0
1651740360000|2022-05-05 08:46:00|4229.2|4220.2|4229.9|4220.9|4230|4221|4229|4220|0
1651740370000|2022-05-05 08:46:10|4229.7|4220.7|4229.2|4220.2|4229.7|4220.7|4229|4220|0
1651740380000|2022-05-05 08:46:20|4228.9|4219.9|4229.4|4220.4|4229.4|4220.4|4228.9|4219.9|0
1651740390000|2022-05-05 08:46:30|4229.3|4220.3|4229.3|4220.3|4229.6|4220.6|4229.3|4220.3|0
1651740400000|2022-05-05 08:46:40|4229.4|4220.4|4229.2|4220.2|4229.4|4220.4|4229.2|4220.2|0
1651740410000|2022-05-05 08:46:50|4229|4220|4229.7|4220.7|4229.7|4220.7|4228.9|4219.9|0
1651740420000|2022-05-05 08:47:00|4229.6|4220.6|4228.8|4219.8|4229.6|4220.6|4228.8|4219.8|0
1651740430000|2022-05-05 08:47:10|4229|4220|4228.8|4219.8|4229|4220|4228.8|4219.8|0
1651740440000|2022-05-05 08:47:20|4229|4220|4229.6|4220.6|4229.7|4220.7|4229|4220|0
1651740450000|2022-05-05 08:47:30|4229.7|4220.7|4230.2|4221.2|4230.2|4221.2|4229.7|4220.7|0
1651740460000|2022-05-05 08:47:40|4229.9|4220.9|4230.3|4221.3|4230.3|4221.3|4229.6|4220.6|0
1651740470000|2022-05-05 08:47:50|4230.2|4221.2|4229.2|4220.2|4230.2|4221.2|4229.1|4220.1|0
1651740480000|2022-05-05 08:48:00|4229.5|4220.5|4228.5|4219.5|4229.5|4220.5|4228.5|4219.5|0
1651740490000|2022-05-05 08:48:10|4228.4|4219.4|4228.3|4219.3|4228.4|4219.4|4227.3|4218.3|0
1651740500000|2022-05-05 08:48:20|4228.5|4219.5|4228.1|4219.1|4228.5|4219.5|4227.6|4218.6|0
1651740510000|2022-05-05 08:48:30|4228|4219|4228|4219|4228|4219|4227.6|4218.6|0
1651740520000|2022-05-05 08:48:40|4228.1|4219.1|4227.9|4218.9|4228.1|4219.1|4227.7|4218.7|0
1651740530000|2022-05-05 08:48:50|4227.7|4218.7|4228|4219|4228.1|4219.1|4227.4|4218.4|0
1651740540000|2022-05-05 08:49:00|4228.1|4219.1|4228.4|4219.4|4228.4|4219.4|4228.1|4219.1|0
1651740550000|2022-05-05 08:49:10|4228.5|4219.5|4229.9|4220.9|4230.2|4221.2|4228.5|4219.5|0
1651740560000|2022-05-05 08:49:20|4230.2|4221.2|4231.1|4222.1|4231.4|4222.4|4230.2|4221.2|0
1651740570000|2022-05-05 08:49:30|4231|4222|4231.6|4222.6|4231.8|4222.8|4230.9|4221.9|0
1651740580000|2022-05-05 08:49:40|4231.3|4222.3|4231.6|4222.6|4232.1|4223.1|4231.3|4222.3|0
1651740590000|2022-05-05 08:49:50|4231.7|4222.7|4231.4|4222.4|4231.7|4222.7|4231.3|4222.3|0
1651740600000|2022-05-05 08:50:00|4231.7|4222.7|4231.8|4222.8|4232.1|4223.1|4231.4|4222.4|0
1651740610000|2022-05-05 08:50:10|4231.6|4222.6|4231.1|4222.1|4231.6|4222.6|4230.9|4221.9|0
1651740620000|2022-05-05 08:50:20|4231|4222|4230.9|4221.9|4231.4|4222.4|4230.9|4221.9|0
1651740630000|2022-05-05 08:50:30|4231|4222|4231.6|4222.6|4231.6|4222.6|4230.9|4221.9|0
1651740640000|2022-05-05 08:50:40|4231.4|4222.4|4231.8|4222.8|4232.1|4223.1|4231.4|4222.4|0
1651740650000|2022-05-05 08:50:50|4231.7|4222.7|4231.4|4222.4|4231.7|4222.7|4231.3|4222.3|0
1651740660000|2022-05-05 08:51:00|4231.2|4222.2|4231.4|4222.4|4231.7|4222.7|4231.2|4222.2|0
1651740670000|2022-05-05 08:51:10|4231.5|4222.5|4231.5|4222.5|4231.5|4222.5|4231.4|4222.4|0
1651740680000|2022-05-05 08:51:20|4231.8|4222.8|4232.8|4223.8|4232.8|4223.8|4231.8|4222.8|0
1651740690000|2022-05-05 08:51:30|4233|4224|4232.9|4223.9|4233|4224|4232.8|4223.8|0
1651740700000|2022-05-05 08:51:40|4233|4224|4233|4224|4233.3|4224.3|4232.8|4223.8|0
1651740710000|2022-05-05 08:51:50|4233.3|4224.3|4233|4224|4233.3|4224.3|4233|4224|0
1651740720000|2022-05-05 08:52:00|4233.2|4224.2|4232.3|4223.3|4233.4|4224.4|4232.3|4223.3|0
1651740730000|2022-05-05 08:52:10|4232.5|4223.5|4232.6|4223.6|4232.9|4223.9|4232.5|4223.5|0
1651740740000|2022-05-05 08:52:20|4232.9|4223.9|4231.8|4222.8|4232.9|4223.9|4231.8|4222.8|0
1651740750000|2022-05-05 08:52:30|4232|4223|4232.3|4223.3|4232.6|4223.6|4232|4223|0
1651740760000|2022-05-05 08:52:40|4232.4|4223.4|4232.3|4223.3|4232.7|4223.7|4232.3|4223.3|0
1651740770000|2022-05-05 08:52:50|4232.2|4223.2|4231.8|4222.8|4232.3|4223.3|4231.8|4222.8|0
1651740780000|2022-05-05 08:53:00|4232|4223|4231.5|4222.5|4232|4223|4231.1|4222.1|0
1651740790000|2022-05-05 08:53:10|4231.2|4222.2|4231.6|4222.6|4231.6|4222.6|4231.1|4222.1|0
1651740800000|2022-05-05 08:53:20|4231.8|4222.8|4231.8|4222.8|4232|4223|4231.8|4222.8|0
1651740810000|2022-05-05 08:53:30|4232|4223|4231.3|4222.3|4232|4223|4231.3|4222.3|0
1651740820000|2022-05-05 08:53:40|4231.2|4222.2|4231.2|4222.2|4231.2|4222.2|4231.2|4222.2|0
1651740830000|2022-05-05 08:53:50|4230.9|4221.9|4230.9|4221.9|4230.9|4221.9|4230.6|4221.6|0
1651740840000|2022-05-05 08:54:00|4230.8|4221.8|4231.3|4222.3|4231.3|4222.3|4230.8|4221.8|0
1651740850000|2022-05-05 08:54:10|4231.5|4222.5|4231.8|4222.8|4231.8|4222.8|4231.5|4222.5|0
1651740860000|2022-05-05 08:54:20|4231.6|4222.6|4231.6|4222.6|4231.6|4222.6|4231.3|4222.3|0
1651740870000|2022-05-05 08:54:30|4231.5|4222.5|4231.8|4222.8|4232|4223|4231.5|4222.5|0
1651740880000|2022-05-05 08:54:40|4231.5|4222.5|4231.5|4222.5|4231.5|4222.5|4231.3|4222.3|0
1651740890000|2022-05-05 08:54:50|4231.6|4222.6|4234.8|4225.8|4235.4|4226.4|4231.1|4222.1|0
1651740900000|2022-05-05 08:55:00|4234.7|4225.7|4234.1|4225.1|4234.9|4225.9|4234.1|4225.1|0
1651740910000|2022-05-05 08:55:10|4233.9|4224.9|4233.7|4224.7|4234.1|4225.1|4233.7|4224.7|0
1651740920000|2022-05-05 08:55:20|4234|4225|4234|4225|4234.4|4225.4|4234|4225|0
1651740930000|2022-05-05 08:55:30|4233.7|4224.7|4233.7|4224.7|4234|4225|4233.7|4224.7|0
1651740940000|2022-05-05 08:55:40|4233.9|4224.9|4234.1|4225.1|4234.1|4225.1|4233.7|4224.7|0
1651740950000|2022-05-05 08:55:50|4234|4225|4234.1|4225.1|4234.1|4225.1|4233.7|4224.7|0
1651740960000|2022-05-05 08:56:00|4235.9|4226.9|4236.1|4227.1|4236.1|4227.1|4235.7|4226.7|0
1651740970000|2022-05-05 08:56:10|4235.8|4226.8|4235.5|4226.5|4235.8|4226.8|4235.5|4226.5|0
1651740980000|2022-05-05 08:56:20|4235.8|4226.8|4235.7|4226.7|4235.8|4226.8|4235.5|4226.5|0
1651740990000|2022-05-05 08:56:30|4235.8|4226.8|4234.6|4225.6|4235.8|4226.8|4234.6|4225.6|0
1651741000000|2022-05-05 08:56:40|4234.4|4225.4|4234.1|4225.1|4234.6|4225.6|4233.9|4224.9|0
1651741010000|2022-05-05 08:56:50|4233.9|4224.9|4233.6|4224.6|4233.9|4224.9|4233.3|4224.3|0
1651741020000|2022-05-05 08:57:00|4233.9|4224.9|4234.9|4225.9|4234.9|4225.9|4233.6|4224.6|0
1651741030000|2022-05-05 08:57:10|4235|4226|4235.8|4226.8|4235.8|4226.8|4235|4226|0
1651741040000|2022-05-05 08:57:20|4235.6|4226.6|4235.6|4226.6|4235.8|4226.8|4235.6|4226.6|0
1651741050000|2022-05-05 08:57:30|4235.3|4226.3|4235.4|4226.4|4235.6|4226.6|4235|4226|0
1651741060000|2022-05-05 08:57:40|4235.3|4226.3|4235.3|4226.3|4235.4|4226.4|4235.3|4226.3|0
1651741070000|2022-05-05 08:57:50|4235|4226|4235.1|4226.1|4235.3|4226.3|4234.9|4225.9|0
1651741080000|2022-05-05 08:58:00|4235.4|4226.4|4236.4|4227.4|4236.5|4227.5|4235.4|4226.4|0
1651741090000|2022-05-05 08:58:10|4236.5|4227.5|4236.5|4227.5|4236.5|4227.5|4236.1|4227.1|0
1651741100000|2022-05-05 08:58:20|4236.4|4227.4|4237.2|4228.2|4237.2|4228.2|4236.4|4227.4|0
1651741110000|2022-05-05 08:58:30|4237.4|4228.4|4236.8|4227.8|4237.4|4228.4|4236.8|4227.8|0
1651741120000|2022-05-05 08:58:40|4237|4228|4236.2|4227.2|4237|4228|4235.7|4226.7|0
1651741130000|2022-05-05 08:58:50|4236.1|4227.1|4235.7|4226.7|4236.3|4227.3|4235.7|4226.7|0
1651741140000|2022-05-05 08:59:00|4236.1|4227.1|4237.2|4228.2|4237.3|4228.3|4236.1|4227.1|0
1651741150000|2022-05-05 08:59:10|4237.1|4228.1|4236.9|4227.9|4237.1|4228.1|4236.8|4227.8|0
1651741160000|2022-05-05 08:59:20|4237.1|4228.1|4237.8|4228.8|4237.8|4228.8|4237.1|4228.1|0
1651741170000|2022-05-05 08:59:30|4238|4229|4237.9|4228.9|4238|4229|4237.6|4228.6|0
1651741180000|2022-05-05 08:59:40|4238|4229|4238|4229|4238.3|4229.3|4237.7|4228.7|0
1651741190000|2022-05-05 08:59:50|4238.2|4229.2|4238.6|4229.6|4238.6|4229.6|4238.2|4229.2|0
1651741200000|2022-05-05 09:00:00|4238.4|4229.4|4237.5|4228.5|4238.4|4229.4|4237.3|4228.3|0
1651741210000|2022-05-05 09:00:10|4237.6|4228.6|4238.4|4229.4|4238.4|4229.4|4237.3|4228.3|0
1651741220000|2022-05-05 09:00:20|4238.3|4229.3|4238.1|4229.1|4238.6|4229.6|4238.1|4229.1|0
1651741230000|2022-05-05 09:00:30|4238.4|4229.4|4238.4|4229.4|4238.4|4229.4|4238.4|4229.4|0
1651741240000|2022-05-05 09:00:40|4238.7|4229.7|4237.5|4228.5|4238.7|4229.7|4237.5|4228.5|0
1651741250000|2022-05-05 09:00:50|4237.6|4228.6|4238.1|4229.1|4238.1|4229.1|4237.6|4228.6|0
1651741260000|2022-05-05 09:01:00|4238.4|4229.4|4238.7|4229.7|4238.7|4229.7|4238.1|4229.1|0
1651741270000|2022-05-05 09:01:10|4238.4|4229.4|4238.7|4229.7|4238.7|4229.7|4238.3|4229.3|0
1651741280000|2022-05-05 09:01:20|4239.2|4230.2|4239.4|4230.4|4239.4|4230.4|4238.7|4229.7|0
1651741290000|2022-05-05 09:01:30|4239.5|4230.5|4239.1|4230.1|4239.7|4230.7|4239|4230|0
1651741300000|2022-05-05 09:01:40|4239.4|4230.4|4239.4|4230.4|4239.6|4230.6|4239.4|4230.4|0
1651741310000|2022-05-05 09:01:50|4239.2|4230.2|4239.1|4230.1|4239.2|4230.2|4238.8|4229.8|0
1651741320000|2022-05-05 09:02:00|4239|4230|4239.1|4230.1|4239.1|4230.1|4239|4230|0
1651741330000|2022-05-05 09:02:10|4243.6|4234.6|4243.6|4234.6|4243.6|4234.6|4243.3|4234.3|0
1651741340000|2022-05-05 09:02:20|4243.3|4234.3|4243.6|4234.6|4243.6|4234.6|4243.3|4234.3|0
1651741350000|2022-05-05 09:02:30|4243.7|4234.7|4243.7|4234.7|4244|4235|4243.7|4234.7|0
1651741360000|2022-05-05 09:02:40|4243.9|4234.9|4243.9|4234.9|4244|4235|4243.7|4234.7|0
1651741370000|2022-05-05 09:02:50|4243.7|4234.7|4243.7|4234.7|4243.7|4234.7|4243.5|4234.5|0
1651741380000|2022-05-05 09:03:00|4243.6|4234.6|4243.9|4234.9|4244|4235|4243.6|4234.6|0
1651741390000|2022-05-05 09:03:10|4243.7|4234.7|4243.5|4234.5|4244|4235|4243.5|4234.5|0
1651741400000|2022-05-05 09:03:20|4243.6|4234.6|4243.7|4234.7|4244.1|4235.1|4243.6|4234.6|0
1651741410000|2022-05-05 09:03:30|4243.5|4234.5|4243.5|4234.5|4243.7|4234.7|4243.5|4234.5|0
1651741420000|2022-05-05 09:03:40|4244|4235|4243.1|4234.1|4244|4235|4243.1|4234.1|0
1651741430000|2022-05-05 09:03:50|4243.6|4234.6|4243.7|4234.7|4243.7|4234.7|4243.5|4234.5|0
1651741440000|2022-05-05 09:04:00|4243.9|4234.9|4243.5|4234.5|4244|4235|4243.3|4234.3|0
1651741450000|2022-05-05 09:04:10|4243.3|4234.3|4242.5|4233.5|4243.6|4234.6|4242.5|4233.5|0
1651741460000|2022-05-05 09:04:20|4242.4|4233.4|4242.2|4233.2|4242.5|4233.5|4242.2|4233.2|0
1651741470000|2022-05-05 09:04:30|4242.5|4233.5|4242.8|4233.8|4243.1|4234.1|4242.5|4233.5|0
1651741480000|2022-05-05 09:04:40|4242.9|4233.9|4242.9|4233.9|4242.9|4233.9|4242.8|4233.8|0
1651741490000|2022-05-05 09:04:50|4243.1|4234.1|4243.7|4234.7|4244|4235|4243.1|4234.1|0
1651741500000|2022-05-05 09:05:00|4243.9|4234.9|4243.5|4234.5|4243.9|4234.9|4243.5|4234.5|0
1651741510000|2022-05-05 09:05:10|4243.2|4234.2|4243.2|4234.2|4243.5|4234.5|4243.2|4234.2|0
1651741520000|2022-05-05 09:05:20|4242.9|4233.9|4242.5|4233.5|4242.9|4233.9|4242.5|4233.5|0
1651741530000|2022-05-05 09:05:30|4242.7|4233.7|4242.2|4233.2|4242.9|4233.9|4242|4233|0
1651741540000|2022-05-05 09:05:40|4242.5|4233.5|4242.5|4233.5|4242.5|4233.5|4242.2|4233.2|0
1651741550000|2022-05-05 09:05:50|4242.4|4233.4|4242.4|4233.4|4242.5|4233.5|4242.1|4233.1|0
1651741560000|2022-05-05 09:06:00|4242.5|4233.5|4242.4|4233.4|4242.5|4233.5|4242.4|4233.4|0
1651741570000|2022-05-05 09:06:10|4242.5|4233.5|4242.8|4233.8|4243.1|4234.1|4242.5|4233.5|0
1651741580000|2022-05-05 09:06:20|4242.6|4233.6|4243.3|4234.3|4243.3|4234.3|4242.6|4233.6|0
1651741590000|2022-05-05 09:06:30|4243.6|4234.6|4243.6|4234.6|4244|4235|4243.6|4234.6|0
1651741600000|2022-05-05 09:06:40|4243.5|4234.5|4242.9|4233.9|4243.6|4234.6|4242.9|4233.9|0
1651741620000|2022-05-05 09:07:00|4243.2|4234.2|4242.3|4233.3|4243.2|4234.2|4242.3|4233.3|0
1651741630000|2022-05-05 09:07:10|4242.2|4233.2|4241.9|4232.9|4242.5|4233.5|4241.9|4232.9|0
1651741640000|2022-05-05 09:07:20|4241.8|4232.8|4242.7|4233.7|4242.7|4233.7|4241.8|4232.8|0
1651741650000|2022-05-05 09:07:30|4242.5|4233.5|4243.4|4234.4|4243.4|4234.4|4242.5|4233.5|0
1651741660000|2022-05-05 09:07:40|4243.7|4234.7|4243.7|4234.7|4243.7|4234.7|4243.4|4234.4|0
1651741670000|2022-05-05 09:07:50|4243.6|4234.6|4242.9|4233.9|4243.7|4234.7|4242.9|4233.9|0
1651741680000|2022-05-05 09:08:00|4242.6|4233.6|4243|4234|4243.2|4234.2|4242.6|4233.6|0
1651741690000|2022-05-05 09:08:10|4243.3|4234.3|4243|4234|4243.3|4234.3|4243|4234|0
1651741700000|2022-05-05 09:08:20|4242.7|4233.7|4242.6|4233.6|4242.7|4233.7|4242.3|4233.3|0
1651741710000|2022-05-05 09:08:30|4242.3|4233.3|4242.9|4233.9|4243.1|4234.1|4242.3|4233.3|0
1651741720000|2022-05-05 09:08:40|4243.1|4234.1|4243|4234|4243.3|4234.3|4242.9|4233.9|0
1651741730000|2022-05-05 09:08:50|4243.3|4234.3|4242.6|4233.6|4243.3|4234.3|4242.4|4233.4|0
1651741740000|2022-05-05 09:09:00|4242.3|4233.3|4243.3|4234.3|4243.6|4234.6|4242.3|4233.3|0
1651741750000|2022-05-05 09:09:10|4243.4|4234.4|4242.6|4233.6|4243.6|4234.6|4242.6|4233.6|0
1651741760000|2022-05-05 09:09:20|4242.7|4233.7|4242.9|4233.9|4242.9|4233.9|4242.7|4233.7|0
1651741770000|2022-05-05 09:09:30|4243|4234|4242.9|4233.9|4243|4234|4242.9|4233.9|0
1651741780000|2022-05-05 09:09:40|4243.2|4234.2|4243.8|4234.8|4243.8|4234.8|4243.2|4234.2|0
1651741790000|2022-05-05 09:09:50|4243.7|4234.7|4243.6|4234.6|4243.8|4234.8|4243.6|4234.6|0
1651741800000|2022-05-05 09:10:00|4243.4|4234.4|4243.4|4234.4|4243.4|4234.4|4243.3|4234.3|0
1651741810000|2022-05-05 09:10:10|4243.6|4234.6|4243.8|4234.8|4243.8|4234.8|4243.4|4234.4|0
1651741820000|2022-05-05 09:10:20|4244.9|4235.9|4245.1|4236.1|4245.3|4236.3|4244.9|4235.9|0
1651741830000|2022-05-05 09:10:30|4244.8|4235.8|4245.1|4236.1|4245.1|4236.1|4244.8|4235.8|0
1651741840000|2022-05-05 09:10:40|4245.2|4236.2|4245.5|4236.5|4245.5|4236.5|4245.2|4236.2|0
1651741850000|2022-05-05 09:10:50|4245.2|4236.2|4245.8|4236.8|4246|4237|4245.1|4236.1|0
1651741860000|2022-05-05 09:11:00|4245.9|4236.9|4247|4238|4247|4238|4245.9|4236.9|0
1651741870000|2022-05-05 09:11:10|4247.3|4238.3|4246.3|4237.3|4247.3|4238.3|4246.3|4237.3|0
1651741880000|2022-05-05 09:11:20|4246.2|4237.2|4247|4238|4247.1|4238.1|4246.2|4237.2|0
1651741890000|2022-05-05 09:11:30|4247.3|4238.3|4246.8|4237.8|4247.3|4238.3|4246.7|4237.7|0
1651741900000|2022-05-05 09:11:40|4246.7|4237.7|4247.3|4238.3|4247.3|4238.3|4246.7|4237.7|0
1651741910000|2022-05-05 09:11:50|4247.1|4238.1|4247.3|4238.3|4247.6|4238.6|4247.1|4238.1|0
1651741920000|2022-05-05 09:12:00|4247.6|4238.6|4247.1|4238.1|4247.6|4238.6|4247.1|4238.1|0
1651741930000|2022-05-05 09:12:10|4247.2|4238.2|4246.7|4237.7|4247.4|4238.4|4246.3|4237.3|0
1651741940000|2022-05-05 09:12:20|4246.6|4237.6|4247|4238|4247|4238|4246.5|4237.5|0
1651741950000|2022-05-05 09:12:30|4247.3|4238.3|4247.3|4238.3|4247.7|4238.7|4247|4238|0
1651741960000|2022-05-05 09:12:40|4247.6|4238.6|4247.6|4238.6|4247.7|4238.7|4247.4|4238.4|0
1651741970000|2022-05-05 09:12:50|4247.3|4238.3|4247.6|4238.6|4247.7|4238.7|4247.3|4238.3|0
1651741980000|2022-05-05 09:13:00|4247.7|4238.7|4247.8|4238.8|4247.8|4238.8|4247.6|4238.6|0
1651741990000|2022-05-05 09:13:10|4247.6|4238.6|4247.8|4238.8|4248.2|4239.2|4247.6|4238.6|0
1651742000000|2022-05-05 09:13:20|4247.9|4238.9|4247.8|4238.8|4248|4239|4247.6|4238.6|0
1651742010000|2022-05-05 09:13:30|4248|4239|4247.8|4238.8|4248.1|4239.1|4247.8|4238.8|0
1651742020000|2022-05-05 09:13:40|4248|4239|4247.1|4238.1|4248.1|4239.1|4247.1|4238.1|0
1651742030000|2022-05-05 09:13:50|4247.4|4238.4|4246.6|4237.6|4247.4|4238.4|4246.6|4237.6|0
1651742040000|2022-05-05 09:14:00|4246.5|4237.5|4246.8|4237.8|4247|4238|4246.4|4237.4|0
1651742050000|2022-05-05 09:14:10|4247|4238|4246.8|4237.8|4247|4238|4246.7|4237.7|0
1651742060000|2022-05-05 09:14:20|4246.7|4237.7|4246.7|4237.7|4246.7|4237.7|4246.7|4237.7|0
1651742070000|2022-05-05 09:14:30|4247|4238|4247.7|4238.7|4247.7|4238.7|4247|4238|0
1651742080000|2022-05-05 09:14:40|4247.4|4238.4|4247.1|4238.1|4247.4|4238.4|4247.1|4238.1|0
1651742090000|2022-05-05 09:14:50|4247|4238|4247.1|4238.1|4247.3|4238.3|4247|4238|0
1651742100000|2022-05-05 09:15:00|4247|4238|4247.4|4238.4|4247.5|4238.5|4247|4238|0
1651742110000|2022-05-05 09:15:10|4247|4238|4247|4238|4247|4238|4246.6|4237.6|0
1651742120000|2022-05-05 09:15:20|4246.8|4237.8|4246.6|4237.6|4247|4238|4246.6|4237.6|0
1651742130000|2022-05-05 09:15:30|4246.8|4237.8|4246.6|4237.6|4247|4238|4246.6|4237.6|0
1651742150000|2022-05-05 09:15:50|4246.7|4237.7|4247.3|4238.3|4247.4|4238.4|4246.7|4237.7|0
1651742160000|2022-05-05 09:16:00|4247.4|4238.4|4247.5|4238.5|4247.7|4238.7|4247|4238|0
1651742170000|2022-05-05 09:16:10|4247.4|4238.4|4251.3|4240.3|4251.3|4240.3|4247.4|4238.4|0
1651742180000|2022-05-05 09:16:20|4254.3||4254.3||4254.3||4254.3||1
1651742190000|2022-05-05 09:16:30|4255.3|4241.3|4255.3|4242.3|4255.3|4242.3|4255.3|4241.3|2
1651742220000|2022-05-05 09:17:00|4254.3||4254.3||4254.3||4254.3||0
1651742230000|2022-05-05 09:17:10|4253.3||4253.3||4253.3||4253.3||0
1651742340000|2022-05-05 09:19:00||4243.3||4242.3||4243.3||4242.3|0
1651742350000|2022-05-05 09:19:10||4243.3||4242.3||4243.3||4242.3|0
1651742370000|2022-05-05 09:19:30||4243.3||4242.3||4243.3||4242.3|0
1651742390000|2022-05-05 09:19:50|4252.3||4253.3||4253.3||4252.3||0
1651742430000|2022-05-05 09:20:30||4241.3||4242.3||4242.3||4241.3|0
1651742440000|2022-05-05 09:20:40||4241.3||4241.3||4242.3||4241.3|0
1651742460000|2022-05-05 09:21:00|4252.3||4252.3||4253.3||4252.3||0
1651742490000|2022-05-05 09:21:30|4251.3||4251.3||4251.3||4251.3||0
1651742500000|2022-05-05 09:21:40|4252.3||4252.3||4252.3||4251.3||0
1651742510000|2022-05-05 09:21:50|4251.3||4251.3||4252.3||4251.3||0
1651742520000|2022-05-05 09:22:00|4252.3||4252.3||4252.3||4252.3||0
1651742530000|2022-05-05 09:22:10|4251.3||4251.3||4252.3||4251.3||0
1651742540000|2022-05-05 09:22:20|4252.3||4250.3||4252.3||4250.3||0
1651742550000|2022-05-05 09:22:30||4242.3||4242.3||4242.3||4242.3|0
1651742600000|2022-05-05 09:23:20||4241.3||4241.3||4241.3||4241.3|1
1651742610000|2022-05-05 09:23:30|4249.3|4237.3|4248.3|4237.3|4250.3|4237.3|4248.3|4237.3|10
1651742620000|2022-05-05 09:23:40|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|0
1651742630000|2022-05-05 09:23:50||4237.3||4237.3||4237.3||4237.3|0
1651742640000|2022-05-05 09:24:00|4248.3||4247.3||4248.3||4247.3||0
1651742650000|2022-05-05 09:24:10|4248.3||4247.3||4248.3||4247.3||0
1651742660000|2022-05-05 09:24:20|4248.3||4247.3||4248.3||4247.3||0
1651742680000|2022-05-05 09:24:40|4248.3||4247.3||4248.3||4247.3||0
1651742690000|2022-05-05 09:24:50|4248.3||4248.3||4248.3||4247.3||0
1651742700000|2022-05-05 09:25:00|4249.3||4249.3||4249.3||4249.3||0
1651742710000|2022-05-05 09:25:10|4250.3||4249.3||4250.3||4248.3||0
1651742720000|2022-05-05 09:25:20|4250.3||4249.3||4250.3||4249.3||0
1651742730000|2022-05-05 09:25:30|4250.3||4250.3||4250.3||4250.3||0
1651742750000|2022-05-05 09:25:50|4249.3|4238.3|4247.3|4234.3|4250.3|4238.3|4247.3|4234.3|10
1651742760000|2022-05-05 09:26:00||4232.3||4232.3||4234.3||4232.3|9
1651742770000|2022-05-05 09:26:10|4246.3|4229.3|4245.3|4232.3|4246.3|4232.3|4245.3|4229.3|10
1651742780000|2022-05-05 09:26:20|4244.3|4226.3|4242.3|4231.3|4244.3|4233.3|4242.3|4226.3|32
1651742790000|2022-05-05 09:26:30|4243.3|4232.3|4242.3|4230.3|4243.3|4232.3|4241.3|4229.3|17
1651742800000|2022-05-05 09:26:40|4240.3|4229.3|4240.3|4229.3|4240.3|4230.3|4239.3|4226.3|14
1651742810000|2022-05-05 09:26:50|4237.3|4223.3|4240.3|4228.3|4240.3|4228.3|4237.3|4223.3|15
1651742820000|2022-05-05 09:27:00|4243.3|4230.3|4243.3|4230.3|4243.3|4230.3|4243.3|4230.3|1
1651742830000|2022-05-05 09:27:10|4244.3|4231.3|4245.3|4232.3|4245.3|4232.3|4244.3|4231.3|0
1651742850000|2022-05-05 09:27:30|4244.3||4245.3||4245.3||4244.3||0
1651742860000|2022-05-05 09:27:40|4244.3||4243.3||4244.3||4243.3||0
1651742870000|2022-05-05 09:27:50|4244.3||4244.3||4244.3||4244.3||0
1651742900000|2022-05-05 09:28:20|4243.3||4243.3||4244.3||4243.3||0
1651742910000|2022-05-05 09:28:30|4244.3||4243.3||4244.3||4243.3||0
1651742930000|2022-05-05 09:28:50|4242.3|4229.3|4241.3|4229.3|4242.3|4229.3|4241.3|4229.3|1
1651742940000|2022-05-05 09:29:00||4230.3||4230.3||4230.3||4230.3|0
1651742970000|2022-05-05 09:29:30|4240.3|4227.3|4238.3|4227.3|4240.3|4227.3|4238.3|4227.3|1
1651742980000|2022-05-05 09:29:40|4237.3||4238.3||4238.3||4237.3||2
1651742990000|2022-05-05 09:29:50||4228.3||4228.3||4228.3||4228.3|0
1651743000000|2022-05-05 09:30:00|4239.3|4229.3|4240.3|4230.3|4240.3|4230.3|4239.3|4229.3|0
1651743010000|2022-05-05 09:30:10|4239.3|4227.3|4238.3|4227.3|4239.3|4227.3|4237.3|4227.3|4
1651743020000|2022-05-05 09:30:20|4237.3||4237.3||4237.3||4237.3||0
1651743040000|2022-05-05 09:30:40|4238.3|4228.3|4238.3|4228.3|4238.3|4228.3|4238.3|4228.3|0
1651743060000|2022-05-05 09:31:00|4237.3||4239.3||4240.3||4237.3||3
1651743070000|2022-05-05 09:31:10|4240.3|4229.3|4239.3|4229.3|4240.3|4231.3|4239.3|4229.3|1
1651743080000|2022-05-05 09:31:20|4240.3|4230.3|4240.3|4230.3|4241.3|4230.3|4240.3|4230.3|0
1651743090000|2022-05-05 09:31:30|4242.3|4232.3|4242.3|4232.3|4243.3|4232.3|4242.3|4232.3|0
1651743100000|2022-05-05 09:31:40|4243.3|4233.3|4240.3|4231.3|4243.3|4234.3|4240.3|4231.3|4
1651743110000|2022-05-05 09:31:50|4241.3||4240.3||4241.3||4240.3||0
1651743120000|2022-05-05 09:32:00|4242.3|4232.3|4241.3|4231.3|4242.3|4232.3|4240.3|4231.3|2
1651743130000|2022-05-05 09:32:10|4240.3||4241.3||4241.3||4240.3||0
1651743140000|2022-05-05 09:32:20|4240.3||4242.3||4242.3||4238.3||2
1651743180000|2022-05-05 09:33:00||4229.3||4229.3||4229.3||4229.3|0
1651743190000|2022-05-05 09:33:10||4230.3||4230.3||4230.3||4230.3|0
1651743220000|2022-05-05 09:33:40|4241.3|4227.3|4235.3|4224.3|4241.3|4227.3|4235.3|4224.3|2
1651743250000|2022-05-05 09:34:10||4225.3||4225.3||4225.3||4225.3|0
1651743270000|2022-05-05 09:34:30|4237.3|4227.3|4237.3|4227.3|4237.3|4227.3|4237.3|4227.3|0
1651743280000|2022-05-05 09:34:40|4236.3||4236.3||4236.3||4236.3||0
1651743290000|2022-05-05 09:34:50|4237.3|4228.3|4236.3|4227.3|4237.3|4228.3|4236.3|4227.3|1
1651743300000|2022-05-05 09:35:00|4234.3|4225.3|4235.3|4225.3|4236.3|4225.3|4234.3|4225.3|1
1651743310000|2022-05-05 09:35:10|4236.3||4235.3||4236.3||4233.3||1
1651743320000|2022-05-05 09:35:20|4233.3|4226.3|4235.3|4227.3|4235.3|4227.3|4233.3|4225.3|4
1651743330000|2022-05-05 09:35:30||4225.3||4225.3||4225.3||4225.3|1
1651743350000|2022-05-05 09:35:50|4233.3||4235.3||4235.3||4233.3||1
1651743360000|2022-05-05 09:36:00|4233.3|4227.3|4235.3|4227.3|4235.3|4227.3|4233.3|4227.3|1
1651743370000|2022-05-05 09:36:10|4233.3|4225.3|4235.3|4227.3|4235.3|4227.3|4233.3|4223.3|7
1651743380000|2022-05-05 09:36:20||4225.3||4225.3||4225.3||4225.3|0
1651743420000|2022-05-05 09:37:00||4227.3||4227.3||4227.3||4227.3|0
1651743470000|2022-05-05 09:37:50|4234.3||4234.3||4234.3||4234.3||0
1651743490000|2022-05-05 09:38:10|4233.3|4225.3|4233.3|4225.3|4233.3|4225.3|4233.3|4225.3|9
1651743500000|2022-05-05 09:38:20|4234.3||4233.3||4234.3||4233.3||0
1651743510000|2022-05-05 09:38:30|4234.3||4233.3||4234.3||4233.3||0
1651743530000|2022-05-05 09:38:50|4234.3||4233.3||4234.3||4233.3||2
1651743540000|2022-05-05 09:39:00|4234.3||4238.3||4238.3||4234.3||10
1651743550000|2022-05-05 09:39:10|4234.3|4228.3|4236.3|4227.3|4239.3|4228.3|4234.3|4227.3|2
1651743560000|2022-05-05 09:39:20|4235.3|4225.3|4235.3|4225.3|4235.3|4225.3|4235.3|4225.3|0
1651743570000|2022-05-05 09:39:30|4236.3|4226.3|4235.3|4226.3|4236.3|4226.3|4235.3|4226.3|0
1651743580000|2022-05-05 09:39:40|4236.3||4236.3||4236.3||4235.3||0
1651743590000|2022-05-05 09:39:50|4235.3||4235.3||4236.3||4235.3||0
1651743600000|2022-05-05 09:40:00|4236.3|4227.3|4236.3|4227.3|4236.3|4227.3|4236.3|4227.3|0
1651743610000|2022-05-05 09:40:10||4229.3||4227.3||4229.3||4227.3|1
1651743620000|2022-05-05 09:40:20|4235.3||4235.3||4236.3||4235.3||0
1651743630000|2022-05-05 09:40:30|4236.3||4236.3||4236.3||4235.3||0
1651743650000|2022-05-05 09:40:50|4237.3||4239.3||4239.3||4237.3||0
1651743680000|2022-05-05 09:41:20|4240.3||4240.3||4240.3||4240.3||0
1651743690000|2022-05-05 09:41:30|4239.3||4239.3||4239.3||4239.3||0
1651743720000|2022-05-05 09:42:00|4240.3||4239.3||4240.3||4239.3||0
1651743730000|2022-05-05 09:42:10|4240.3||4240.3||4240.3||4240.3||0
1651743740000|2022-05-05 09:42:20|4239.3||4239.3||4239.3||4239.3||0
1651743750000|2022-05-05 09:42:30|4240.3||4240.3||4240.3||4239.3||0
1651743760000|2022-05-05 09:42:40|4239.3||4240.3||4240.3||4239.3||0
1651743780000|2022-05-05 09:43:00|4238.3||4239.3||4239.3||4238.3||0
1651743790000|2022-05-05 09:43:10|4238.3||4238.3||4238.3||4238.3||0
1651743810000|2022-05-05 09:43:30|4239.3||4240.3||4241.3||4239.3||0
1651743830000|2022-05-05 09:43:50|4239.3||4239.3||4240.3||4239.3||0
1651743840000|2022-05-05 09:44:00|4240.3||4241.3||4241.3||4240.3||0
1651743850000|2022-05-05 09:44:10|4242.3||4242.3||4242.3||4242.3||0
1651743870000|2022-05-05 09:44:30|4243.3||4243.3||4243.3||4243.3||0
1651743890000|2022-05-05 09:44:50|4244.3||4245.3||4245.3||4244.3||0
1651743900000|2022-05-05 09:45:00|4244.3||4245.3||4245.3||4243.3||0
1651743910000|2022-05-05 09:45:10|4243.3|4229.3|4243.3|4230.3|4243.3|4230.3|4243.3|4229.3|0
1651743950000|2022-05-05 09:45:50|4242.3||4243.3||4243.3||4242.3||0
1651743960000|2022-05-05 09:46:00|4242.3||4243.3||4243.3||4241.3||1
1651743980000|2022-05-05 09:46:20|4242.3||4242.3||4242.3||4242.3||0
1651743990000|2022-05-05 09:46:30|4243.3||4243.3||4243.3||4243.3||0
1651744010000|2022-05-05 09:46:50|4241.3||4241.3||4241.3||4241.3||0
1651744080000|2022-05-05 09:48:00|4240.3||4241.3||4241.3||4240.3||0
1651744100000|2022-05-05 09:48:20|4240.3||4240.3||4240.3||4240.3||0
1651744110000|2022-05-05 09:48:30|4241.3||4241.3||4241.3||4241.3||0
1651744120000|2022-05-05 09:48:40|4240.3||4240.3||4240.3||4240.3||0
1651744130000|2022-05-05 09:48:50|4241.3||4241.3||4241.3||4240.3||0
1651744140000|2022-05-05 09:49:00|4240.3||4240.3||4241.3||4240.3||0
1651744170000|2022-05-05 09:49:30|4241.3||4240.3||4241.3||4240.3||0
1651744180000|2022-05-05 09:49:40|4241.3||4240.3||4241.3||4240.3||0
1651744190000|2022-05-05 09:49:50|4241.3||4241.3||4241.3||4241.3||0
1651744200000|2022-05-05 09:50:00|4240.3||4241.3||4241.3||4240.3||0
1651744210000|2022-05-05 09:50:10|4240.3||4240.3||4241.3||4240.3||0
1651744220000|2022-05-05 09:50:20|4241.3||4240.3||4241.3||4240.3||0
1651744230000|2022-05-05 09:50:30|4241.3||4241.3||4241.3||4240.3||0
1651744240000|2022-05-05 09:50:40|4240.3||4241.3||4241.3||4240.3||0
1651744250000|2022-05-05 09:50:50|4240.3||4240.3||4240.3||4240.3||0
1651744290000|2022-05-05 09:51:30|4241.3||4240.3||4241.3||4240.3||0
1651744300000|2022-05-05 09:51:40|4241.3||4241.3||4241.3||4241.3||0
1651744400000|2022-05-05 09:53:20|4240.3||4240.3||4240.3||4240.3||0
1651744640000|2022-05-05 09:57:20|4239.3||4240.3||4240.3||4239.3||0
1651744670000|2022-05-05 09:57:50|4239.3||4239.3||4240.3||4239.3||0
1651744680000|2022-05-05 09:58:00|4240.3||4240.3||4240.3||4240.3||0
1651744710000|2022-05-05 09:58:30|4239.3||4239.3||4240.3||4239.3||0
1651744740000|2022-05-05 09:59:00|4240.3||4240.3||4240.3||4240.3||0
1651744750000|2022-05-05 09:59:10|4239.3||4240.3||4240.3||4239.3||0
1651744760000|2022-05-05 09:59:20|4238.3||4239.3||4239.3||4238.3||0
1651744780000|2022-05-05 09:59:40|4238.3||4238.3||4238.3||4238.3||0
1651744810000|2022-05-05 10:00:10|4237.3|4229.3|4237.3|4229.3|4238.3|4229.3|4237.3|4229.3|6
1651744820000|2022-05-05 10:00:20|4238.3|4232.3|4247.3|4237.3|4247.3|4237.3|4238.3|4232.3|6
1651744830000|2022-05-05 10:00:30||4239.3||4237.3||4239.3||4237.3|2
1651744850000|2022-05-05 10:00:50||4236.3||4236.3||4236.3||4236.3|0
1651744860000|2022-05-05 10:01:00|4246.3||4247.3||4247.3||4245.3||0
1651744880000|2022-05-05 10:01:20|4245.3|4234.3|4243.3|4234.3|4245.3|4234.3|4243.3|4234.3|0
1651744890000|2022-05-05 10:01:30|4244.3||4244.3||4244.3||4244.3||0
1651744940000|2022-05-05 10:02:20|4245.3||4245.3||4245.3||4245.3||0
1651744950000|2022-05-05 10:02:30|4247.3||4247.3||4247.3||4247.3||0
1651745000000|2022-05-05 10:03:20|4246.3||4247.3||4247.3||4246.3||0
1651745010000|2022-05-05 10:03:30|4248.3||4248.3||4248.3||4247.3||0
1651745070000|2022-05-05 10:04:30||4235.3||4235.3||4235.3||4235.3|0
1651745080000|2022-05-05 10:04:40|4247.3||4248.3||4248.3||4247.3||0
1651745100000|2022-05-05 10:05:00|4247.3||4247.3||4248.3||4247.3||0
1651745110000|2022-05-05 10:05:10|4248.3||4247.3||4248.3||4247.3||0
1651745120000|2022-05-05 10:05:20|4246.3||4247.3||4247.3||4246.3||0
1651745140000|2022-05-05 10:05:40|4246.3||4246.3||4247.3||4245.3||0
1651745150000|2022-05-05 10:05:50|4247.3||4246.3||4247.3||4245.3||0
1651745160000|2022-05-05 10:06:00|4245.3||4246.3||4247.3||4245.3||0
1651745180000|2022-05-05 10:06:20|4245.3||4246.3||4246.3||4245.3||0
1651745190000|2022-05-05 10:06:30|4245.3||4247.3||4247.3||4245.3||0
1651745210000|2022-05-05 10:06:50|4248.3||4248.3||4248.3||4248.3||0
1651745220000|2022-05-05 10:07:00|4247.3||4247.3||4247.3||4247.3||0
1651745230000|2022-05-05 10:07:10|4248.3||4248.3||4248.3||4248.3||0
1651745250000|2022-05-05 10:07:30|4247.3||4248.3||4248.3||4247.3||0
1651745260000|2022-05-05 10:07:40|4247.3||4248.3||4248.3||4247.3||0
1651745270000|2022-05-05 10:07:50||4239.3||4239.3||4239.3||4239.3|0
1651745440000|2022-05-05 10:10:40|4249.3|4240.3|4250.3|4242.3|4250.3|4242.3|4249.3|4240.3|1
1651745450000|2022-05-05 10:10:50||4243.3||4242.3||4243.3||4242.3|3
1651745460000|2022-05-05 10:11:00|4251.3||4249.3||4251.3||4249.3||1
1651745480000|2022-05-05 10:11:20|4251.3|4243.3|4252.3|4243.3|4252.3|4243.3|4251.3|4243.3|1
1651745490000|2022-05-05 10:11:30||4244.3||4244.3||4244.3||4244.3|1
1651745500000|2022-05-05 10:11:40|4253.3||4252.3||4253.3||4252.3||0
1651745510000|2022-05-05 10:11:50|4253.3||4253.3||4253.3||4253.3||0
1651745520000|2022-05-05 10:12:00|4254.3|4245.3|4254.3|4246.3|4254.3|4246.3|4254.3|4245.3|0
1651745590000|2022-05-05 10:13:10|4253.3||4253.3||4253.3||4253.3||0
1651745620000|2022-05-05 10:13:40|4254.3||4254.3||4254.3||4254.3||0
1651745650000|2022-05-05 10:14:10|4253.3||4253.3||4253.3||4253.3||0
1651745660000|2022-05-05 10:14:20|4254.3|4247.3|4254.3|4247.3|4254.3|4247.3|4254.3|4247.3|0
1651745670000|2022-05-05 10:14:30|4255.3||4255.3||4255.3||4255.3||1
1651745720000|2022-05-05 10:15:20|4254.3|4244.3|4253.3|4244.3|4254.3|4244.3|4253.3|4244.3|1
1651745780000|2022-05-05 10:16:20||4243.3||4243.3||4243.3||4243.3|0
1651745850000|2022-05-05 10:17:30|4251.3|4241.3|4251.3|4241.3|4251.3|4241.3|4251.3|4241.3|0
1651745880000|2022-05-05 10:18:00|4253.3||4253.3||4253.3||4253.3||0
1651745930000|2022-05-05 10:18:50||4242.3||4242.3||4242.3||4242.3|0
1651746230000|2022-05-05 10:23:50||4243.3||4243.3||4243.3||4243.3|0
1651746250000|2022-05-05 10:24:10|4254.3||4254.3||4254.3||4254.3||1
1651746260000|2022-05-05 10:24:20||4244.3||4244.3||4244.3||4244.3|0
1651746270000|2022-05-05 10:24:30||4245.3||4245.3||4245.3||4245.3|0
1651746280000|2022-05-05 10:24:40||4246.3||4246.3||4246.3||4246.3|0
1651746290000|2022-05-05 10:24:50|4253.3|4245.3|4253.3|4243.3|4253.3|4245.3|4253.3|4243.3|1
1651746460000|2022-05-05 10:27:40|4254.3||4253.3||4254.3||4253.3||0
1651746470000|2022-05-05 10:27:50|4254.3||4254.3||4254.3||4253.3||0
1651746480000|2022-05-05 10:28:00|4253.3||4253.3||4254.3||4253.3||0
1651746490000|2022-05-05 10:28:10|4254.3||4253.3||4254.3||4253.3||0
1651746510000|2022-05-05 10:28:30|4254.3||4254.3||4254.3||4254.3||0
1651746520000|2022-05-05 10:28:40|4253.3||4253.3||4254.3||4253.3||0
1651746530000|2022-05-05 10:28:50|4254.3||4253.3||4254.3||4253.3||0
1651746550000|2022-05-05 10:29:10|4254.3||4253.3||4254.3||4253.3||0
1651746560000|2022-05-05 10:29:20|4254.3||4253.3||4254.3||4253.3||0
1651746570000|2022-05-05 10:29:30|4254.3||4254.3||4254.3||4254.3||0
1651746600000|2022-05-05 10:30:00|4253.3||4254.3||4254.3||4253.3||0
1651746610000|2022-05-05 10:30:10|4253.3||4253.3||4253.3||4253.3||0
1651746620000|2022-05-05 10:30:20|4254.3||4254.3||4254.3||4254.3||0
1651746640000|2022-05-05 10:30:40|4253.3||4254.3||4254.3||4253.3||0
1651746660000|2022-05-05 10:31:00|4253.3||4253.3||4253.3||4253.3||0
1651746680000|2022-05-05 10:31:20|4252.3||4253.3||4253.3||4251.3||0
1651746920000|2022-05-05 10:35:20|4249.3|4239.3|4249.3|4239.3|4249.3|4239.3|4249.3|4239.3|2
1651746950000|2022-05-05 10:35:50|4248.3||4249.3||4249.3||4248.3||0
1651746960000|2022-05-05 10:36:00|4248.3||4247.3||4248.3||4247.3||0
1651746970000|2022-05-05 10:36:10||4235.3||4235.3||4235.3||4235.3|1
1651746980000|2022-05-05 10:36:20||4236.3||4236.3||4236.3||4236.3|0
1651747010000|2022-05-05 10:36:50|4248.3||4248.3||4248.3||4247.3||0
1651747020000|2022-05-05 10:37:00|4247.3||4248.3||4248.3||4247.3||0
1651747090000|2022-05-05 10:38:10|4247.3||4247.3||4248.3||4247.3||0
1651747110000|2022-05-05 10:38:30|4248.3|4237.3|4248.3|4237.3|4248.3|4237.3|4248.3|4237.3|0
1651747220000|2022-05-05 10:40:20|4247.3||4248.3||4248.3||4247.3||0
1651747240000|2022-05-05 10:40:40|4247.3||4247.3||4247.3||4247.3||0
1651747250000|2022-05-05 10:40:50|4248.3||4248.3||4248.3||4248.3||0
1651747270000|2022-05-05 10:41:10|4247.3||4247.3||4247.3||4247.3||0
1651747290000|2022-05-05 10:41:30|4248.3||4248.3||4248.3||4248.3||0
1651747300000|2022-05-05 10:41:40|4247.3||4247.3||4248.3||4247.3||0
1651747310000|2022-05-05 10:41:50|4248.3||4247.3||4248.3||4247.3||0
1651747330000|2022-05-05 10:42:10|4248.3||4248.3||4248.3||4247.3||0
1651747350000|2022-05-05 10:42:30|4247.3||4247.3||4247.3||4247.3||0
1651747480000|2022-05-05 10:44:40|4246.3|4236.3|4245.3|4236.3|4246.3|4236.3|4245.3|4236.3|0
1651747500000|2022-05-05 10:45:00|4247.3||4247.3||4247.3||4247.3||0
1651747650000|2022-05-05 10:47:30||4237.3||4237.3||4237.3||4237.3|0
1651747670000|2022-05-05 10:47:50|4248.3||4248.3||4248.3||4248.3||0
1651747680000|2022-05-05 10:48:00|4247.3||4247.3||4248.3||4247.3||0
1651747690000|2022-05-05 10:48:10|4248.3||4248.3||4248.3||4247.3||0
1651747710000|2022-05-05 10:48:30|4247.3||4247.3||4247.3||4247.3||0
1651747730000|2022-05-05 10:48:50|4248.3||4247.3||4248.3||4247.3||0
1651747750000|2022-05-05 10:49:10|4248.3||4248.3||4248.3||4247.3||0
1651747760000|2022-05-05 10:49:20|4247.3||4248.3||4248.3||4247.3||0
1651747770000|2022-05-05 10:49:30|4247.3||4247.3||4248.3||4247.3||0
1651747800000|2022-05-05 10:50:00|4248.3||4248.3||4248.3||4248.3||0
1651747820000|2022-05-05 10:50:20|4247.3||4247.3||4248.3||4247.3||0
1651747840000|2022-05-05 10:50:40|4248.3||4248.3||4248.3||4247.3||0
1651747860000|2022-05-05 10:51:00|4247.3||4247.3||4248.3||4247.3||0
1651747870000|2022-05-05 10:51:10|4248.3||4247.3||4248.3||4247.3||0
1651748020000|2022-05-05 10:53:40|4248.3||4248.3||4248.3||4248.3||0
1651748030000|2022-05-05 10:53:50|4247.3||4248.3||4248.3||4247.3||0
1651748080000|2022-05-05 10:54:40|4247.3||4247.3||4248.3||4247.3||0
1651748120000|2022-05-05 10:55:20|4246.3||4247.3||4247.3||4246.3||0
1651748210000|2022-05-05 10:56:50|4246.3|4236.3|4245.3|4236.3|4246.3|4236.3|4245.3|4236.3|0
1651748240000|2022-05-05 10:57:20||4234.3||4234.3||4234.3||4234.3|1
1651748330000|2022-05-05 10:58:50|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|0
1651748340000|2022-05-05 10:59:00|4245.3||4245.3||4245.3||4245.3||1
1651748400000|2022-05-05 11:00:00|4247.3||4247.3||4247.3||4247.3||0
1651748410000|2022-05-05 11:00:10|4248.3|4237.3|4247.3|4237.3|4248.3|4237.3|4247.3|4237.3|0
1651748480000|2022-05-05 11:01:20|4246.3|4233.3|4245.3|4233.3|4246.3|4233.3|4245.3|4233.3|1
1651748600000|2022-05-05 11:03:20||4234.3||4234.3||4234.3||4234.3|0
1651748710000|2022-05-05 11:05:10|4247.3||4247.3||4247.3||4247.3||0
1651748770000|2022-05-05 11:06:10|4248.3|4235.3|4248.3|4236.3|4248.3|4236.3|4248.3|4235.3|0
1651748820000|2022-05-05 11:07:00|4247.3||4247.3||4247.3||4247.3||0
1651748850000|2022-05-05 11:07:30|4248.3||4248.3||4248.3||4248.3||0
1651748860000|2022-05-05 11:07:40|4247.3||4247.3||4247.3||4247.3||0
1651748950000|2022-05-05 11:09:10|4246.3|4232.3|4245.3|4233.3|4246.3|4233.3|4245.3|4232.3|7
1651748960000|2022-05-05 11:09:20||4234.3||4235.3||4235.3||4233.3|0
1651748970000|2022-05-05 11:09:30|4246.3||4246.3||4246.3||4246.3||0
1651748980000|2022-05-05 11:09:40|4247.3|4236.3|4247.3|4236.3|4247.3|4236.3|4247.3|4235.3|0
1651748990000|2022-05-05 11:09:50|4248.3||4248.3||4248.3||4248.3||0
1651749000000|2022-05-05 11:10:00|4247.3||4248.3||4248.3||4247.3||0
1651749010000|2022-05-05 11:10:10|4247.3||4247.3||4248.3||4247.3||0
1651749020000|2022-05-05 11:10:20||4235.3||4236.3||4236.3||4235.3|0
1651749030000|2022-05-05 11:10:30||4235.3||4236.3||4236.3||4235.3|0
1651749050000|2022-05-05 11:10:50||4234.3||4236.3||4236.3||4234.3|0
1651749130000|2022-05-05 11:12:10||4234.3||4237.3||4237.3||4234.3|0
1651749200000|2022-05-05 11:13:20||4234.3||4236.3||4236.3||4234.3|0
1651749290000|2022-05-05 11:14:50||4234.3||4237.3||4237.3||4234.3|0
1651749300000|2022-05-05 11:15:00|4248.3|4238.3|4248.3|4238.3|4248.3|4238.3|4248.3|4237.3|6
1651749440000|2022-05-05 11:17:20|4247.3||4247.3||4247.3||4247.3||0
1651749460000|2022-05-05 11:17:40||4236.3||4236.3||4236.3||4236.3|0
1651749720000|2022-05-05 11:22:00|4248.3||4247.3||4248.3||4247.3||0
1651749750000|2022-05-05 11:22:30|4248.3||4247.3||4248.3||4247.3||0
1651749820000|2022-05-05 11:23:40||4235.3||4235.3||4235.3||4235.3|0
1651749990000|2022-05-05 11:26:30||4236.3||4236.3||4236.3||4236.3|0
1651750020000|2022-05-05 11:27:00||4235.3||4235.3||4235.3||4235.3|0
1651750070000|2022-05-05 11:27:50||4236.3||4236.3||4236.3||4236.3|0
1651750100000|2022-05-05 11:28:20||4235.3||4233.3||4235.3||4233.3|1
1651750270000|2022-05-05 11:31:10||4234.3||4234.3||4234.3||4234.3|0
1651750300000|2022-05-05 11:31:40||4233.3||4233.3||4233.3||4233.3|0
1651750550000|2022-05-05 11:35:50||4234.3||4234.3||4234.3||4234.3|0
1651750560000|2022-05-05 11:36:00||4235.3||4235.3||4235.3||4235.3|0
1651750590000|2022-05-05 11:36:30||4236.3||4236.3||4236.3||4236.3|0
1651750600000|2022-05-05 11:36:40|4248.3|4237.3|4248.3|4237.3|4248.3|4237.3|4248.3|4237.3|0
1651750650000|2022-05-05 11:37:30|4251.3||4249.3||4251.3||4249.3||3
1651750710000|2022-05-05 11:38:30|4248.3||4248.3||4248.3||4248.3||0
1651750740000|2022-05-05 11:39:00|4247.3||4247.3||4247.3||4247.3||0
1651750770000|2022-05-05 11:39:30||4236.3||4236.3||4236.3||4236.3|0
1651750830000|2022-05-05 11:40:30||4235.3||4235.3||4235.3||4235.3|0
1651750960000|2022-05-05 11:42:40||4236.3||4236.3||4236.3||4236.3|0
1651751150000|2022-05-05 11:45:50|4246.3|4235.3|4245.3|4235.3|4246.3|4235.3|4245.3|4235.3|0
1651751180000|2022-05-05 11:46:20|4247.3|4236.3|4247.3|4237.3|4247.3|4237.3|4247.3|4236.3|0
1651751330000|2022-05-05 11:48:50||4236.3||4237.3||4237.3||4236.3|0
1651751340000|2022-05-05 11:49:00||4236.3||4236.3||4236.3||4236.3|0
1651751620000|2022-05-05 11:53:40||4235.3||4235.3||4235.3||4235.3|0
1651751660000|2022-05-05 11:54:20|4246.3|4234.3|4245.3|4234.3|4246.3|4234.3|4245.3|4234.3|0
1651751730000|2022-05-05 11:55:30|4244.3||4244.3||4244.3||4244.3||0
1651751750000|2022-05-05 11:55:50|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|0
1651751760000|2022-05-05 11:56:00|4247.3|4235.3|4245.3|4235.3|4247.3|4235.3|4245.3|4235.3|0
1651751800000|2022-05-05 11:56:40|4243.3|4234.3|4243.3|4233.3|4243.3|4234.3|4243.3|4233.3|0
1651751810000|2022-05-05 11:56:50||4235.3||4235.3||4235.3||4235.3|0
1651751820000|2022-05-05 11:57:00|4245.3||4245.3||4245.3||4245.3||0
1651751880000|2022-05-05 11:58:00|4242.3|4234.3|4245.3|4234.3|4245.3|4234.3|4242.3|4233.3|0
1651751930000|2022-05-05 11:58:50||4236.3||4234.3||4236.3||4234.3|1
1651751940000|2022-05-05 11:59:00||4233.3||4233.3||4235.3||4233.3|0
1651751950000|2022-05-05 11:59:10||4235.3||4234.3||4235.3||4233.3|0
1651751960000|2022-05-05 11:59:20||4236.3||4234.3||4236.3||4234.3|0
1651751980000|2022-05-05 11:59:40||4233.3||4233.3||4233.3||4233.3|0
1651751990000|2022-05-05 11:59:50||4235.3||4235.3||4235.3||4235.3|0
1651752000000|2022-05-05 12:00:00||4233.3||4233.3||4233.3||4233.3|1
1651752010000|2022-05-05 12:00:10||4235.3||4233.3||4235.3||4233.3|0
1651752030000|2022-05-05 12:00:30||4234.3||4234.3||4234.3||4234.3|0
1651752050000|2022-05-05 12:00:50|4241.3||4243.3||4243.3||4241.3||1
1651752060000|2022-05-05 12:01:00|4242.3|4233.3|4241.3|4232.3|4242.3|4233.3|4241.3|4232.3|2
1651752100000|2022-05-05 12:01:40||4233.3||4233.3||4233.3||4233.3|0
1651752120000|2022-05-05 12:02:00||4232.3||4232.3||4232.3||4232.3|0
1651752130000|2022-05-05 12:02:10||4233.3||4233.3||4233.3||4233.3|0
1651752140000|2022-05-05 12:02:20|4242.3|4232.3|4242.3|4233.3|4242.3|4233.3|4241.3|4232.3|1
1651752150000|2022-05-05 12:02:30|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|4243.3|4234.3|0
1651752160000|2022-05-05 12:02:40||4235.3||4235.3||4235.3||4235.3|0
1651752170000|2022-05-05 12:02:50|4245.3|4234.3|4245.3|4235.3|4245.3|4235.3|4245.3|4234.3|0
1651752190000|2022-05-05 12:03:10||4236.3||4235.3||4236.3||4235.3|0
1651752200000|2022-05-05 12:03:20||4234.3||4234.3||4234.3||4234.3|0
1651752210000|2022-05-05 12:03:30|4244.3||4245.3||4245.3||4244.3||0
1651752230000|2022-05-05 12:03:50||4235.3||4235.3||4236.3||4235.3|0
1651752240000|2022-05-05 12:04:00|4246.3|4236.3|4246.3|4236.3|4246.3|4236.3|4246.3|4236.3|0
1651752250000|2022-05-05 12:04:10|4245.3||4245.3||4245.3||4245.3||0
1651752270000|2022-05-05 12:04:30|4246.3||4245.3||4246.3||4245.3||0
1651752280000|2022-05-05 12:04:40|4246.3||4246.3||4246.3||4246.3||0
1651752340000|2022-05-05 12:05:40|4248.3||4248.3||4248.3||4248.3||2
1651752350000|2022-05-05 12:05:50|4247.3||4247.3||4247.3||4247.3||0
1651752360000|2022-05-05 12:06:00|4248.3||4248.3||4248.3||4248.3||0
1651752400000|2022-05-05 12:06:40|4250.3||4250.3||4250.3||4250.3||1
1651752410000|2022-05-05 12:06:50|4249.3||4249.3||4249.3||4249.3||0
1651752430000|2022-05-05 12:07:10|4248.3||4248.3||4248.3||4248.3||0
1651752470000|2022-05-05 12:07:50|4250.3||4250.3||4250.3||4250.3||0
1651752480000|2022-05-05 12:08:00||4237.3||4237.3||4237.3||4237.3|0
1651752500000|2022-05-05 12:08:20|4249.3||4249.3||4249.3||4249.3||0
1651752590000|2022-05-05 12:09:50||4238.3||4238.3||4238.3||4238.3|0
1651752610000|2022-05-05 12:10:10|4251.3||4251.3||4251.3||4251.3||0
1651752630000|2022-05-05 12:10:30|4250.3||4249.3||4250.3||4249.3||0
1651752660000|2022-05-05 12:11:00|4251.3||4251.3||4251.3||4251.3||0
1651752670000|2022-05-05 12:11:10|4250.3||4250.3||4250.3||4250.3||0
1651752700000|2022-05-05 12:11:40|4249.3||4249.3||4249.3||4249.3||0
1651752730000|2022-05-05 12:12:10|4248.3||4248.3||4248.3||4248.3||0
1651752770000|2022-05-05 12:12:50|4249.3||4249.3||4250.3||4249.3||1
1651752780000|2022-05-05 12:13:00|4250.3||4250.3||4250.3||4249.3||0
1651752790000|2022-05-05 12:13:10||4239.3||4239.3||4239.3||4239.3|0
1651752910000|2022-05-05 12:15:10|4249.3||4249.3||4249.3||4249.3||0
1651752920000|2022-05-05 12:15:20|4250.3||4250.3||4250.3||4250.3||0
1651752940000|2022-05-05 12:15:40|4249.3||4249.3||4249.3||4249.3||0
1651752960000|2022-05-05 12:16:00|4250.3||4249.3||4250.3||4249.3||0
1651753010000|2022-05-05 12:16:50|4248.3||4248.3||4248.3||4248.3||0
1651753030000|2022-05-05 12:17:10|4249.3||4249.3||4249.3||4249.3||0
1651753120000|2022-05-05 12:18:40|4250.3||4250.3||4250.3||4249.3||0
1651753130000|2022-05-05 12:18:50|4249.3||4250.3||4250.3||4249.3||0
1651753140000|2022-05-05 12:19:00|4249.3||4250.3||4250.3||4249.3||0
1651753150000|2022-05-05 12:19:10|4249.3||4249.3||4249.3||4249.3||0
1651753160000|2022-05-05 12:19:20|4250.3||4250.3||4250.3||4249.3||0
1651753250000|2022-05-05 12:20:50|4249.3||4250.3||4250.3||4249.3||0
1651753330000|2022-05-05 12:22:10||4240.3||4240.3||4240.3||4240.3|0
1651753340000|2022-05-05 12:22:20||4241.3||4241.3||4241.3||4241.3|0
1651753380000|2022-05-05 12:23:00|4249.3|4240.3|4248.3|4240.3|4250.3|4240.3|4248.3|4240.3|1
1651753390000|2022-05-05 12:23:10||4238.3||4239.3||4239.3||4238.3|0
1651753400000|2022-05-05 12:23:20|4247.3|4238.3|4246.3|4238.3|4247.3|4238.3|4246.3|4238.3|1
1651753410000|2022-05-05 12:23:30|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|1
1651753430000|2022-05-05 12:23:50|4244.3||4245.3||4245.3||4244.3||0
1651753440000|2022-05-05 12:24:00|4244.3||4244.3||4245.3||4244.3||0
1651753450000|2022-05-05 12:24:10|4245.3||4244.3||4245.3||4244.3||0
1651753460000|2022-05-05 12:24:20|4243.3|4235.3|4243.3|4235.3|4244.3|4235.3|4243.3|4235.3|1
1651753470000|2022-05-05 12:24:30|4244.3||4244.3||4244.3||4243.3||0
1651753480000|2022-05-05 12:24:40|4243.3|4234.3|4242.3|4234.3|4244.3|4234.3|4242.3|4234.3|1
1651753490000|2022-05-05 12:24:50|4243.3|4235.3|4242.3|4233.3|4243.3|4235.3|4241.3|4233.3|8
1651753500000|2022-05-05 12:25:00|4243.3|4234.3|4242.3|4234.3|4244.3|4234.3|4242.3|4234.3|0
1651753510000|2022-05-05 12:25:10|4241.3|4233.3|4242.3|4234.3|4243.3|4234.3|4241.3|4233.3|0
1651753520000|2022-05-05 12:25:20|4243.3|4233.3|4243.3|4234.3|4243.3|4234.3|4242.3|4233.3|0
1651753530000|2022-05-05 12:25:30|4242.3|4233.3|4243.3|4234.3|4243.3|4234.3|4242.3|4233.3|0
1651753540000|2022-05-05 12:25:40||4235.3||4234.3||4235.3||4234.3|0
1651753550000|2022-05-05 12:25:50|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4234.3|0
1651753560000|2022-05-05 12:26:00|4245.3|4234.3|4245.3|4235.3|4245.3|4235.3|4245.3|4234.3|0
1651753570000|2022-05-05 12:26:10||4236.3||4235.3||4236.3||4235.3|0
1651753580000|2022-05-05 12:26:20|4244.3||4245.3||4245.3||4244.3||0
1651753600000|2022-05-05 12:26:40|4244.3||4244.3||4245.3||4244.3||0
1651753610000|2022-05-05 12:26:50|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4244.3|4236.3|0
1651753620000|2022-05-05 12:27:00||4235.3||4235.3||4235.3||4235.3|0
1651753630000|2022-05-05 12:27:10||4236.3||4236.3||4236.3||4236.3|0
1651753640000|2022-05-05 12:27:20||4235.3||4236.3||4236.3||4235.3|0
1651753660000|2022-05-05 12:27:40|4247.3|4237.3|4247.3|4237.3|4247.3|4237.3|4246.3|4237.3|2
1651753670000|2022-05-05 12:27:50|4246.3|4236.3|4246.3|4236.3|4246.3|4236.3|4246.3|4236.3|0
1651753690000|2022-05-05 12:28:10||4235.3||4236.3||4236.3||4235.3|0
1651753700000|2022-05-05 12:28:20||4235.3||4235.3||4236.3||4235.3|0
1651753710000|2022-05-05 12:28:30||4236.3||4235.3||4236.3||4235.3|0
1651753760000|2022-05-05 12:29:20|4247.3||4247.3||4247.3||4247.3||0
1651753770000|2022-05-05 12:29:30|4246.3||4247.3||4247.3||4246.3||0
1651753800000|2022-05-05 12:30:00||4236.3||4236.3||4236.3||4236.3|0
1651753810000|2022-05-05 12:30:10|4246.3|4235.3|4246.3|4235.3|4246.3|4235.3|4246.3|4235.3|0
1651753840000|2022-05-05 12:30:40|4247.3|4236.3|4247.3|4237.3|4247.3|4237.3|4247.3|4236.3|0
1651753860000|2022-05-05 12:31:00||4236.3||4236.3||4236.3||4236.3|0
1651753890000|2022-05-05 12:31:30||4237.3||4237.3||4237.3||4237.3|0
1651753900000|2022-05-05 12:31:40||4238.3||4238.3||4238.3||4238.3|0
1651753930000|2022-05-05 12:32:10|4246.3|4237.3|4246.3|4237.3|4246.3|4237.3|4246.3|4237.3|0
1651753940000|2022-05-05 12:32:20|4245.3||4245.3||4245.3||4245.3||0
1651753950000|2022-05-05 12:32:30|4246.3|4238.3|4247.3|4238.3|4247.3|4239.3|4246.3|4238.3|1
1651753970000|2022-05-05 12:32:50||4237.3||4238.3||4238.3||4237.3|0
1651753980000|2022-05-05 12:33:00||4237.3||4237.3||4237.3||4237.3|0
1651754020000|2022-05-05 12:33:40||4235.3||4235.3||4235.3||4235.3|1
1651754030000|2022-05-05 12:33:50||4236.3||4235.3||4236.3||4235.3|0
1651754120000|2022-05-05 12:35:20|4246.3||4245.3||4246.3||4245.3||0
1651754130000|2022-05-05 12:35:30|4244.3||4244.3||4244.3||4244.3||0
1651754140000|2022-05-05 12:35:40|4245.3||4245.3||4245.3||4245.3||0
1651754150000|2022-05-05 12:35:50|4244.3||4244.3||4244.3||4244.3||0
1651754160000|2022-05-05 12:36:00|4243.3||4245.3||4245.3||4243.3||0
1651754170000|2022-05-05 12:36:10|4246.3|4236.3|4246.3|4236.3|4246.3|4237.3|4246.3|4236.3|0
1651754200000|2022-05-05 12:36:40|4245.3|4235.3|4244.3|4235.3|4245.3|4235.3|4244.3|4235.3|0
1651754230000|2022-05-05 12:37:10|4243.3||4244.3||4244.3||4243.3||0
1651754240000|2022-05-05 12:37:20|4243.3||4245.3||4245.3||4243.3||0
1651754250000|2022-05-05 12:37:30|4244.3|4236.3|4244.3|4235.3|4244.3|4236.3|4244.3|4235.3|0
1651754280000|2022-05-05 12:38:00|4243.3||4244.3||4244.3||4243.3||0
1651754290000|2022-05-05 12:38:10|4243.3|4236.3|4245.3|4236.3|4245.3|4236.3|4243.3|4236.3|0
1651754310000|2022-05-05 12:38:30|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|0
1651754320000|2022-05-05 12:38:40|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|0
1651754360000|2022-05-05 12:39:20|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|0
1651754380000|2022-05-05 12:39:40|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|4245.3|4236.3|0
1651754390000|2022-05-05 12:39:50|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|4244.3|4235.3|0
1651754400000|2022-05-05 12:40:00|4243.3||4243.3||4243.3||4243.3||0
1651754410000|2022-05-05 12:40:10|4242.3|4233.3|4242.3|4233.3|4242.3|4234.3|4241.3|4233.3|5
1651754420000|2022-05-05 12:40:20|4241.3|4234.3|4243.3|4234.3|4243.3|4234.3|4241.3|4233.3|0
1651754440000|2022-05-05 12:40:40||4235.3||4235.3||4235.3||4234.3|0
1651754450000|2022-05-05 12:40:50||4234.3||4235.3||4235.3||4234.3|0
1651754460000|2022-05-05 12:41:00|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|0
1651754470000|2022-05-05 12:41:10|4243.3|4235.3|4244.3|4235.3|4244.3|4235.3|4243.3|4235.3|1
1651754480000|2022-05-05 12:41:20|4243.3|4234.3|4243.3|4234.3|4244.3|4234.3|4243.3|4234.3|0
1651754500000|2022-05-05 12:41:40|4244.3|4235.3|4243.3|4234.3|4244.3|4235.3|4243.3|4234.3|0
1651754520000|2022-05-05 12:42:00|4242.3||4242.3||4242.3||4242.3||0
1651754580000|2022-05-05 12:43:00|4241.3|4233.3|4241.3|4233.3|4241.3|4233.3|4241.3|4233.3|1
1651754610000|2022-05-05 12:43:30|4240.3||4241.3||4241.3||4240.3||2
1651754620000|2022-05-05 12:43:40|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|4242.3|4234.3|1
1651754630000|2022-05-05 12:43:50|4243.3|4233.3|4243.3|4234.3|4243.3|4235.3|4243.3|4233.3|1
1651754640000|2022-05-05 12:44:00|4242.3||4242.3||4242.3||4242.3||0
1651754650000|2022-05-05 12:44:10|4241.3|4233.3|4241.3|4233.3|4242.3|4233.3|4241.3|4233.3|0
1651754660000|2022-05-05 12:44:20|4240.3||4240.3||4240.3||4240.3||0
1651754670000|2022-05-05 12:44:30|4239.3|4232.3|4240.3|4231.3|4241.3|4232.3|4239.3|4231.3|7
1651754680000|2022-05-05 12:44:40|4239.3||4239.3||4240.3||4239.3||0
1651754700000|2022-05-05 12:45:00|4238.3|4229.3|4240.3|4232.3|4240.3|4232.3|4237.3|4229.3|3
1651754730000|2022-05-05 12:45:30|4239.3|4231.3|4239.3|4231.3|4240.3|4231.3|4239.3|4231.3|1
1651754740000|2022-05-05 12:45:40|4238.3|4230.3|4238.3|4230.3|4238.3|4230.3|4237.3|4229.3|0
1651754750000|2022-05-05 12:45:50|4237.3|4229.3|4238.3|4229.3|4238.3|4230.3|4237.3|4229.3|1
1651754760000|2022-05-05 12:46:00|4237.3||4238.3||4238.3||4237.3||0
1651754770000|2022-05-05 12:46:10|4237.3||4237.3||4238.3||4237.3||0
1651754790000|2022-05-05 12:46:30||4228.3||4229.3||4229.3||4228.3|0
1651754800000|2022-05-05 12:46:40|4238.3|4230.3|4238.3|4230.3|4238.3|4230.3|4238.3|4230.3|0
1651754810000|2022-05-05 12:46:50|4239.3|4231.3|4239.3|4231.3|4240.3|4231.3|4239.3|4231.3|0
1651754820000|2022-05-05 12:47:00|4240.3||4239.3||4240.3||4239.3||0
1651754830000|2022-05-05 12:47:10|4240.3||4239.3||4240.3||4239.3||0
1651754840000|2022-05-05 12:47:20|4238.3||4238.3||4238.3||4238.3||0
1651754850000|2022-05-05 12:47:30|4237.3|4230.3|4237.3|4229.3|4237.3|4230.3|4237.3|4229.3|1
1651754860000|2022-05-05 12:47:40|4238.3||4238.3||4238.3||4237.3||0
1651754870000|2022-05-05 12:47:50|4237.3|4230.3|4238.3|4230.3|4238.3|4230.3|4237.3|4230.3|0
1651754880000|2022-05-05 12:48:00|4239.3|4231.3|4240.3|4231.3|4240.3|4232.3|4239.3|4231.3|0
1651754910000|2022-05-05 12:48:30|4239.3|4230.3|4238.3|4230.3|4240.3|4230.3|4238.3|4230.3|0
1651754920000|2022-05-05 12:48:40|4236.3|4229.3|4236.3|4228.3|4236.3|4229.3|4236.3|4228.3|0
1651754930000|2022-05-05 12:48:50|4237.3|4227.3|4237.3|4228.3|4237.3|4228.3|4237.3|4227.3|1
1651754940000|2022-05-05 12:49:00|4238.3|4229.3|4238.3|4229.3|4239.3|4229.3|4237.3|4229.3|0
1651754950000|2022-05-05 12:49:10|4237.3|4228.3|4236.3|4227.3|4237.3|4228.3|4236.3|4227.3|0
1651754960000|2022-05-05 12:49:20|4235.3|4228.3|4236.3|4227.3|4238.3|4228.3|4235.3|4227.3|1
1651754970000|2022-05-05 12:49:30|4237.3||4236.3||4237.3||4236.3||0
1651754990000|2022-05-05 12:49:50|4235.3||4235.3||4235.3||4235.3||0
1651755010000|2022-05-05 12:50:10|4234.3|4226.3|4234.3|4226.3|4234.3|4228.3|4234.3|4226.3|7
1651755020000|2022-05-05 12:50:20|4233.3|4224.3|4233.3|4223.3|4235.3|4224.3|4233.3|4223.3|1
1651755030000|2022-05-05 12:50:30||4224.3||4225.3||4225.3||4224.3|1
1651755040000|2022-05-05 12:50:40||4224.3||4224.3||4224.3||4224.3|2
1651755050000|2022-05-05 12:50:50||4223.3||4223.3||4223.3||4223.3|0
1651755060000|2022-05-05 12:51:00||4224.3||4224.3||4224.3||4224.3|0
1651755080000|2022-05-05 12:51:20||4223.3||4222.3||4223.3||4222.3|2
1651755090000|2022-05-05 12:51:30|4232.3|4220.3|4226.3|4218.3|4232.3|4220.3|4226.3|4218.3|5
1651755100000|2022-05-05 12:51:40|4225.3|4216.3|4225.3|4216.3|4228.3|4217.3|4223.3|4211.3|20
1651755110000|2022-05-05 12:51:50|4228.3|4214.3|4228.3|4214.3|4228.3|4214.3|4228.3|4214.3|2
1651755130000|2022-05-05 12:52:10|4226.3|4218.3|4228.3|4219.3|4228.3|4219.3|4226.3|4218.3|1
1651755140000|2022-05-05 12:52:20|4230.3|4220.3|4230.3|4220.3|4230.3|4221.3|4230.3|4220.3|2
1651755150000|2022-05-05 12:52:30||4218.3||4217.3||4218.3||4217.3|1
1651755170000|2022-05-05 12:52:50|4222.3|4211.3|4224.3|4212.3|4224.3|4212.3|4222.3|4211.3|52
1651755180000|2022-05-05 12:53:00|4226.3|4213.3|4227.3|4214.3|4227.3|4214.3|4226.3|4213.3|0
1651755190000|2022-05-05 12:53:10|4223.3|4215.3|4223.3|4211.3|4223.3|4217.3|4223.3|4209.3|56
1651755200000|2022-05-05 12:53:20|4225.3|4212.3|4226.3|4215.3|4226.3|4215.3|4225.3|4211.3|2
1651755220000|2022-05-05 12:53:40|4225.3|4216.3|4225.3|4213.3|4225.3|4217.3|4224.3|4212.3|3
1651755230000|2022-05-05 12:53:50|4226.3|4214.3|4224.3|4214.3|4226.3|4215.3|4224.3|4214.3|2
1651755240000|2022-05-05 12:54:00|4225.3|4215.3|4226.3|4215.3|4226.3|4215.3|4225.3|4215.3|2
1651755250000|2022-05-05 12:54:10|4224.3|4214.3|4224.3|4214.3|4224.3|4214.3|4224.3|4214.3|3
1651755260000|2022-05-05 12:54:20|4223.3|4212.3|4223.3|4212.3|4223.3|4212.3|4223.3|4211.3|1
1651755270000|2022-05-05 12:54:30||4211.3||4210.3||4211.3||4209.3|3
1651755280000|2022-05-05 12:54:40||4211.3||4212.3||4212.3||4211.3|0
1651755290000|2022-05-05 12:54:50|4224.3||4224.3||4224.3||4224.3||0
1651755300000|2022-05-05 12:55:00||4215.3||4212.3||4215.3||4212.3|1
1651755310000|2022-05-05 12:55:10|4225.3|4214.3|4226.3|4215.3|4226.3|4215.3|4221.3|4214.3|1
1651755320000|2022-05-05 12:55:20||4214.3||4214.3||4214.3||4214.3|0
1651755330000|2022-05-05 12:55:30|4225.3||4224.3||4225.3||4224.3||0
1651755340000|2022-05-05 12:55:40|4223.3|4212.3|4224.3|4214.3|4224.3|4214.3|4223.3|4212.3|1
1651755360000|2022-05-05 12:56:00|4225.3||4225.3||4225.3||4225.3||0
1651755390000|2022-05-05 12:56:30|4224.3|4213.3|4223.3|4213.3|4224.3|4213.3|4223.3|4212.3|2
1651755410000|2022-05-05 12:56:50||4212.3||4211.3||4212.3||4211.3|2
1651755420000|2022-05-05 12:57:00||4212.3||4213.3||4213.3||4212.3|0
1651755440000|2022-05-05 12:57:20||4212.3||4212.3||4213.3||4212.3|0
1651755460000|2022-05-05 12:57:40||4213.3||4213.3||4213.3||4212.3|0
1651755470000|2022-05-05 12:57:50||4212.3||4213.3||4213.3||4212.3|0
1651755480000|2022-05-05 12:58:00||4212.3||4213.3||4213.3||4212.3|0
1651755490000|2022-05-05 12:58:10||4212.3||4212.3||4213.3||4212.3|0
1651755500000|2022-05-05 12:58:20|4224.3|4213.3|4224.3|4213.3|4224.3|4213.3|4224.3|4213.3|2
1651755540000|2022-05-05 12:59:00|4225.3|4215.3|4225.3|4215.3|4225.3|4215.3|4225.3|4215.3|0
1651755550000|2022-05-05 12:59:10|4227.3|4217.3|4227.3|4219.3|4227.3|4219.3|4227.3|4217.3|9
1651755560000|2022-05-05 12:59:20||4217.3||4218.3||4220.3||4217.3|6
1651755570000|2022-05-05 12:59:30|4226.3|4220.3|4226.3|4218.3|4226.3|4220.3|4226.3|4218.3|15
1651755580000|2022-05-05 12:59:40|4227.3|4216.3|4227.3|4218.3|4228.3|4220.3|4226.3|4216.3|13
1651755600000|2022-05-05 13:00:00|4226.3|4219.3|4224.3|4215.3|4227.3|4219.3|4224.3|4215.3|3
1651755610000|2022-05-05 13:00:10|4225.3||4226.3||4226.3||4225.3||0
1651755620000|2022-05-05 13:00:20|4227.3||4224.3||4227.3||4224.3||0
1651755630000|2022-05-05 13:00:30|4226.3|4217.3|4227.3|4217.3|4227.3|4217.3|4226.3|4217.3|1
1651755640000|2022-05-05 13:00:40|4226.3||4226.3||4226.3||4226.3||0
1651755650000|2022-05-05 13:00:50|4227.3||4227.3||4227.3||4227.3||0
1651755660000|2022-05-05 13:01:00|4226.3||4227.3||4227.3||4226.3||0
1651755670000|2022-05-05 13:01:10|4228.3|4218.3|4226.3|4217.3|4228.3|4218.3|4226.3|4217.3|0
1651755690000|2022-05-05 13:01:30|4224.3|4216.3|4227.3|4217.3|4227.3|4217.3|4224.3|4213.3|0
1651755700000|2022-05-05 13:01:40|4226.3|4219.3|4227.3|4218.3|4227.3|4219.3|4225.3|4215.3|6
1651755720000|2022-05-05 13:02:00|4226.3|4215.3|4223.3|4213.3|4226.3|4215.3|4223.3|4213.3|3
1651755730000|2022-05-05 13:02:10||4211.3||4211.3||4211.3||4211.3|0
1651755750000|2022-05-05 13:02:30|4222.3||4223.3||4223.3||4221.3||0
1651755790000|2022-05-05 13:03:10||4210.3||4209.3||4210.3||4209.3|0
1651755800000|2022-05-05 13:03:20||4210.3||4209.3||4210.3||4209.3|0
1651755810000|2022-05-05 13:03:30||4210.3||4209.3||4210.3||4209.3|0
1651755820000|2022-05-05 13:03:40||4214.3||4211.3||4214.3||4209.3|6
1651755830000|2022-05-05 13:03:50|4222.3|4209.3|4220.3|4209.3|4222.3|4209.3|4220.3|4209.3|3
1651755840000|2022-05-05 13:04:00|4219.3|4211.3|4220.3|4212.3|4220.3|4212.3|4218.3|4209.3|1
1651755850000|2022-05-05 13:04:10|4218.3|4209.3|4218.3|4208.3|4218.3|4209.3|4218.3|4208.3|3
1651755860000|2022-05-05 13:04:20|4217.3|4206.3|4217.3|4206.3|4217.3|4206.3|4217.3|4206.3|0
1651755870000|2022-05-05 13:04:30|4216.3||4214.3||4216.3||4213.3||10
1651755880000|2022-05-05 13:04:40|||||||||10
1651755890000|2022-05-05 13:04:50|||||||||5
1651755920000|2022-05-05 13:05:20|4213.3|4207.3|4215.3|4206.3|4215.3|4207.3|4213.3|4206.3|1
1651755930000|2022-05-05 13:05:30||4207.3||4207.3||4207.3||4206.3|0
1651755940000|2022-05-05 13:05:40|4217.3|4208.3|4218.3|4210.3|4218.3|4210.3|4217.3|4208.3|3
1651755990000|2022-05-05 13:06:30|4219.3|4211.3|4218.3|4210.3|4219.3|4211.3|4218.3|4210.3|4
1651756000000|2022-05-05 13:06:40|||||||||1
1651756010000|2022-05-05 13:06:50|4221.3|4211.3|4221.3|4212.3|4221.3|4212.3|4221.3|4211.3|1
1651756020000|2022-05-05 13:07:00||4211.3||4211.3||4211.3||4211.3|0
1651756030000|2022-05-05 13:07:10||4210.3||4211.3||4211.3||4210.3|0
1651756040000|2022-05-05 13:07:20||4210.3||4211.3||4211.3||4210.3|0
1651756050000|2022-05-05 13:07:30||4210.3||4210.3||4210.3||4210.3|0
1651756120000|2022-05-05 13:08:40|4220.3||4219.3||4220.3||4219.3||0
1651756130000|2022-05-05 13:08:50|4218.3|4209.3|4219.3|4211.3|4219.3|4212.3|4218.3|4208.3|3
1651756140000|2022-05-05 13:09:00|4218.3|4208.3|4218.3|4208.3|4218.3|4208.3|4218.3|4208.3|3
1651756150000|2022-05-05 13:09:10|4217.3|4207.3|4218.3|4208.3|4218.3|4208.3|4217.3|4207.3|0
1651756160000|2022-05-05 13:09:20|4219.3|4209.3|4219.3|4209.3|4219.3|4209.3|4219.3|4209.3|0
1651756190000|2022-05-05 13:09:50|4218.3|4207.3|4218.3|4209.3|4218.3|4209.3|4217.3|4207.3|0
1651756200000|2022-05-05 13:10:00|4219.3|4208.3|4218.3|4208.3|4219.3|4208.3|4218.3|4208.3|0
1651756210000|2022-05-05 13:10:10|4217.3|4207.3|4217.3|4207.3|4217.3|4207.3|4217.3|4207.3|0
1651756220000|2022-05-05 13:10:20||4208.3||4208.3||4208.3||4207.3|0
1651756240000|2022-05-05 13:10:40|4213.3|4206.3|4213.3|4206.3|4213.3|4206.3|4213.3|4206.3|7
1651756250000|2022-05-05 13:10:50|4214.3||4213.3||4214.3||4213.3||10
1651756260000|2022-05-05 13:11:00||4204.3||4204.3||4204.3||4204.3|2
1651756270000|2022-05-05 13:11:10|4212.3|4205.3|4208.3|4199.3|4212.3|4205.3|4207.3|4199.3|25
1651756280000|2022-05-05 13:11:20|4212.3|4200.3|4212.3|4202.3|4212.3|4202.3|4212.3|4200.3|0
1651756290000|2022-05-05 13:11:30|4208.3|4200.3|4209.3|4200.3|4209.3|4200.3|4208.3|4200.3|2
1651756320000|2022-05-05 13:12:00|4208.3|4199.3|4206.3|4197.3|4208.3|4199.3|4205.3|4197.3|4
1651756330000|2022-05-05 13:12:10|4205.3|4198.3|4203.3|4194.3|4207.3|4198.3|4201.3|4193.3|23
1651756340000|2022-05-05 13:12:20|4202.3|4193.3|4202.3|4195.3|4202.3|4195.3|4202.3|4193.3|0
1651756350000|2022-05-05 13:12:30||4194.3||4194.3||4194.3||4194.3|0
1651756360000|2022-05-05 13:12:40|||||||||2
1651756370000|2022-05-05 13:12:50|4201.3|4193.3|4200.3|4192.3|4202.3|4193.3|4200.3|4192.3|5
1651756380000|2022-05-05 13:13:00||4193.3||4193.3||4193.3||4193.3|0
1651756390000|2022-05-05 13:13:10|4199.3|4192.3|4199.3|4192.3|4199.3|4192.3|4199.3|4192.3|2
1651756400000|2022-05-05 13:13:20|4198.3|4190.3|4199.3|4190.3|4199.3|4190.3|4198.3|4190.3|1
1651756410000|2022-05-05 13:13:30|4200.3|4191.3|4200.3|4190.3|4200.3|4191.3|4200.3|4190.3|0
1651756420000|2022-05-05 13:13:40|4198.3|4191.3|4200.3|4191.3|4200.3|4191.3|4198.3|4190.3|1
1651756430000|2022-05-05 13:13:50|4201.3||4201.3||4201.3||4200.3||0
1651756440000|2022-05-05 13:14:00|4200.3|4193.3|4203.3|4193.3|4205.3|4196.3|4200.3|4193.3|1
1651756450000|2022-05-05 13:14:10|4198.3|4194.3|4198.3|4191.3|4200.3|4194.3|4198.3|4190.3|41
1651756460000|2022-05-05 13:14:20|4200.3|4190.3|4202.3|4191.3|4202.3|4191.3|4200.3|4190.3|3
1651756470000|2022-05-05 13:14:30|4203.3|4192.3|4203.3|4194.3|4203.3|4194.3|4202.3|4191.3|0
1651756480000|2022-05-05 13:14:40|4202.3|4193.3|4201.3|4192.3|4202.3|4193.3|4201.3|4192.3|0
1651756490000|2022-05-05 13:14:50|4202.3|4193.3|4201.3|4193.3|4202.3|4193.3|4201.3|4193.3|0
1651756500000|2022-05-05 13:15:00|4202.3|4192.3|4200.3|4192.3|4202.3|4192.3|4200.3|4192.3|6
1651756510000|2022-05-05 13:15:10||4191.3||4192.3||4193.3||4191.3|8
1651756520000|2022-05-05 13:15:20||4191.3||4191.3||4191.3||4191.3|0
1651756530000|2022-05-05 13:15:30|4201.3||4201.3||4201.3||4201.3||0
1651756540000|2022-05-05 13:15:40|4200.3||4200.3||4201.3||4200.3||0
1651756550000|2022-05-05 13:15:50|4198.3|4190.3|4198.3|4190.3|4198.3|4190.3|4198.3|4190.3|1
1651756560000|2022-05-05 13:16:00||4191.3||4188.3||4191.3||4188.3|11
1651756570000|2022-05-05 13:16:10|||||||||2
1651756580000|2022-05-05 13:16:20|4196.3|4187.3|4196.3|4187.3|4196.3|4187.3|4196.3|4186.3|4
1651756600000|2022-05-05 13:16:40||4185.3||4186.3||4186.3||4185.3|3
1651756610000|2022-05-05 13:16:50|4195.3|4187.3|4198.3|4187.3|4198.3|4187.3|4195.3|4187.3|1
1651756630000|2022-05-05 13:17:10||4186.3||4187.3||4187.3||4186.3|0
1651756640000|2022-05-05 13:17:20||4185.3||4186.3||4187.3||4185.3|0
1651756650000|2022-05-05 13:17:30||4185.3||4185.3||4185.3||4185.3|0
1651756660000|2022-05-05 13:17:40||4184.3||4185.3||4185.3||4184.3|0
1651756680000|2022-05-05 13:18:00|4200.3|4186.3|4200.3|4187.3|4200.3|4187.3|4200.3|4186.3|0
1651756710000|2022-05-05 13:18:30||4189.3||4189.3||4189.3||4189.3|0
1651756730000|2022-05-05 13:18:50|4199.3|4187.3|4198.3|4185.3|4199.3|4187.3|4198.3|4185.3|1
1651756760000|2022-05-05 13:19:20||4184.3||4184.3||4184.3||4184.3|0
1651756770000|2022-05-05 13:19:30||4185.3||4184.3||4185.3||4184.3|1
1651756780000|2022-05-05 13:19:40|4195.3|4189.3|4195.3|4184.3|4195.3|4189.3|4195.3|4184.3|2
1651756810000|2022-05-05 13:20:10|4196.3|4185.3|4196.3|4185.3|4196.3|4185.3|4196.3|4185.3|0
1651756840000|2022-05-05 13:20:40|4198.3||4198.3||4198.3||4198.3||0
1651756870000|2022-05-05 13:21:10||4186.3||4186.3||4186.3||4186.3|0
1651756880000|2022-05-05 13:21:20||4187.3||4187.3||4187.3||4187.3|0
1651756890000|2022-05-05 13:21:30|4195.3|4191.3|4198.3|4188.3|4198.3|4191.3|4195.3|4188.3|6
1651756900000|2022-05-05 13:21:40||4191.3||4186.3||4191.3||4186.3|10
1651756910000|2022-05-05 13:21:50||4191.3||4188.3||4191.3||4188.3|9
1651756920000|2022-05-05 13:22:00||4190.3||4188.3||4191.3||4188.3|3
1651756930000|2022-05-05 13:22:10||4191.3||4188.3||4191.3||4188.3|6
1651756940000|2022-05-05 13:22:20|||||||||3
1651756950000|2022-05-05 13:22:30||4190.3||4190.3||4191.3||4190.3|2
1651756960000|2022-05-05 13:22:40||4191.3||4190.3||4191.3||4190.3|2
1651756970000|2022-05-05 13:22:50||4191.3||4186.3||4191.3||4186.3|6
1651756980000|2022-05-05 13:23:00||4188.3||4188.3||4188.3||4188.3|2
1651757060000|2022-05-05 13:24:20|4199.3|4189.3|4199.3|4189.3|4199.3|4189.3|4199.3|4189.3|9
1651757070000|2022-05-05 13:24:30|4200.3||4200.3||4200.3||4200.3||0
1651757080000|2022-05-05 13:24:40|4201.3||4200.3||4201.3||4200.3||0
1651757090000|2022-05-05 13:24:50|4201.3||4200.3||4201.3||4200.3||0
1651757100000|2022-05-05 13:25:00||4188.3||4192.3||4192.3||4188.3|0
1651757110000|2022-05-05 13:25:10|4202.3|4189.3|4201.3|4192.3|4202.3|4192.3|4201.3|4189.3|1
1651757120000|2022-05-05 13:25:20|4202.3||4201.3||4202.3||4201.3||0
1651757130000|2022-05-05 13:25:30|4200.3|4189.3|4200.3|4190.3|4200.3|4190.3|4200.3|4189.3|0
1651757140000|2022-05-05 13:25:40|4201.3|4191.3|4201.3|4191.3|4201.3|4191.3|4200.3|4191.3|0
1651757150000|2022-05-05 13:25:50|4200.3||4201.3||4201.3||4200.3||0
1651757160000|2022-05-05 13:26:00|4200.3||4201.3||4201.3||4200.3||0
1651757180000|2022-05-05 13:26:20|4200.3|4192.3|4200.3|4191.3|4200.3|4193.3|4200.3|4191.3|6
1651757190000|2022-05-05 13:26:30||4193.3||4191.3||4193.3||4191.3|6
1651757200000|2022-05-05 13:26:40|4201.3|4192.3|4200.3|4192.3|4201.3|4192.3|4200.3|4192.3|0
1651757210000|2022-05-05 13:26:50||4191.3||4191.3||4191.3||4191.3|1
1651757230000|2022-05-05 13:27:10|4199.3||4200.3||4200.3||4199.3||1
1651757270000|2022-05-05 13:27:50|4198.3|4190.3|4198.3|4188.3|4198.3|4190.3|4198.3|4188.3|1
1651757280000|2022-05-05 13:28:00|4197.3|4187.3|4195.3|4187.3|4197.3|4187.3|4195.3|4187.3|2
1651757290000|2022-05-05 13:28:10|4196.3|4185.3|4194.3|4185.3|4196.3|4185.3|4194.3|4185.3|1
1651757300000|2022-05-05 13:28:20|4192.3|4186.3|4192.3|4183.3|4192.3|4186.3|4191.3|4182.3|9
1651757310000|2022-05-05 13:28:30|4193.3|4184.3|4193.3|4184.3|4193.3|4184.3|4193.3|4183.3|0
1651757320000|2022-05-05 13:28:40|4194.3|4185.3|4194.3|4185.3|4194.3|4185.3|4193.3|4184.3|0
1651757330000|2022-05-05 13:28:50|4193.3|4186.3|4194.3|4185.3|4195.3|4186.3|4193.3|4185.3|2
1651757340000|2022-05-05 13:29:00|4195.3|4187.3|4195.3|4187.3|4195.3|4187.3|4194.3|4187.3|0
1651757350000|2022-05-05 13:29:10|4196.3|4186.3|4198.3|4187.3|4198.3|4187.3|4195.3|4186.3|2
1651757360000|2022-05-05 13:29:20||4186.3||4187.3||4187.3||4186.3|0
1651757370000|2022-05-05 13:29:30||4186.3||4186.3||4187.3||4186.3|0
1651757380000|2022-05-05 13:29:40||4187.3||4186.3||4189.3||4186.3|2
1651757390000|2022-05-05 13:29:50||4187.3||4187.3||4188.3||4187.3|0
1651757400000|2022-05-05 13:30:00|4200.3|4188.3|4202.3|4194.3|4202.3|4194.3|4200.3|4188.3|11
1651757410000|2022-05-05 13:30:10|4204.3|4193.3|4200.3|4191.3|4205.3|4195.3|4199.3|4189.3|20
1651757420000|2022-05-05 13:30:20|4201.3|4190.3|4205.3|4197.3|4205.3|4197.3|4200.3|4189.3|21
1651757430000|2022-05-05 13:30:30|4206.3|4194.3|4210.3|4201.3|4215.3|4201.3|4203.3|4194.3|36
1651757440000|2022-05-05 13:30:40|4209.3|4200.3|4215.3|4201.3|4215.3|4201.3|4208.3|4198.3|11
1651757450000|2022-05-05 13:30:50|4216.3|4202.3|4217.3|4207.3|4219.3|4208.3|4213.3|4201.3|28
1651757460000|2022-05-05 13:31:00|4216.3|4208.3|4221.3|4211.3|4222.3|4213.3|4216.3|4206.3|45
1651757470000|2022-05-05 13:31:10|4222.3|4212.3|4220.3|4210.3|4222.3|4213.3|4217.3|4209.3|3
1651757480000|2022-05-05 13:31:20|4221.3|4211.3|4219.3|4210.3|4222.3|4215.3|4215.3|4206.3|6
1651757490000|2022-05-05 13:31:30|4220.3|4212.3|4223.3|4213.3|4224.3|4214.3|4219.3|4210.3|23
1651757500000|2022-05-05 13:31:40|4220.3|4212.3|4224.3|4214.3|4224.3|4216.3|4220.3|4212.3|37
1651757510000|2022-05-05 13:31:50|4223.3|4213.3|4235.3|4224.3|4235.3|4224.3|4222.3|4213.3|34
1651757520000|2022-05-05 13:32:00|4234.3|4223.3|4223.3|4213.3|4234.3|4223.3|4223.3|4210.3|11
1651757530000|2022-05-05 13:32:10|4224.3|4211.3|4221.3|4211.3|4226.3|4217.3|4221.3|4210.3|11
1651757550000|2022-05-05 13:32:30|4220.3|4206.3|4212.3|4205.3|4220.3|4208.3|4212.3|4203.3|19
1651757560000|2022-05-05 13:32:40|4210.3|4203.3|4206.3|4196.3|4210.3|4204.3|4206.3|4196.3|12
1651757570000|2022-05-05 13:32:50|4207.3|4198.3|4212.3|4201.3|4212.3|4201.3|4206.3|4198.3|3
1651757580000|2022-05-05 13:33:00|4209.3|4202.3|4208.3|4198.3|4209.3|4202.3|4206.3|4196.3|2
1651757590000|2022-05-05 13:33:10|4209.3|4199.3|4210.3|4198.3|4210.3|4199.3|4206.3|4196.3|1
1651757600000|2022-05-05 13:33:20|4205.3|4199.3|4202.3|4192.3|4210.3|4199.3|4202.3|4192.3|3
1651757610000|2022-05-05 13:33:30|4203.3|4194.3|4204.3|4194.3|4207.3|4196.3|4203.3|4193.3|0
1651757620000|2022-05-05 13:33:40|4203.3|4193.3|4209.3|4199.3|4209.3|4199.3|4203.3|4193.3|4
1651757630000|2022-05-05 13:33:50|4208.3|4200.3|4212.3|4201.3|4212.3|4201.3|4207.3|4200.3|3
1651757640000|2022-05-05 13:34:00|4211.3||4210.3||4211.3||4210.3||0
1651757650000|2022-05-05 13:34:10|4212.3|4203.3|4214.3|4201.3|4214.3|4203.3|4210.3|4199.3|2
1651757660000|2022-05-05 13:34:20|4215.3|4200.3|4215.3|4203.3|4216.3|4203.3|4212.3|4200.3|0
1651757670000|2022-05-05 13:34:30|4214.3|4204.3|4213.3|4204.3|4214.3|4204.3|4213.3|4204.3|0
1651757680000|2022-05-05 13:34:40|4216.3|4206.3|4218.3|4208.3|4218.3|4208.3|4216.3|4206.3|1
1651757690000|2022-05-05 13:34:50|4217.3|4207.3|4220.3|4208.3|4220.3|4209.3|4217.3|4206.3|4
1651757700000|2022-05-05 13:35:00|4221.3|4209.3|4221.3|4208.3|4221.3|4211.3|4221.3|4208.3|2
1651757710000|2022-05-05 13:35:10||4207.3||4209.3||4209.3||4207.3|0
1651757720000|2022-05-05 13:35:20|4220.3|4206.3|4215.3|4205.3|4220.3|4206.3|4215.3|4205.3|1
1651757730000|2022-05-05 13:35:30|4213.3|4203.3|4210.3|4201.3|4213.3|4203.3|4208.3|4200.3|14
1651757740000|2022-05-05 13:35:40|4209.3|4200.3|4212.3|4198.3|4212.3|4202.3|4209.3|4197.3|35
1651757750000|2022-05-05 13:35:50|4206.3|4196.3|4208.3|4199.3|4209.3|4199.3|4204.3|4194.3|11
1651757760000|2022-05-05 13:36:00|4212.3|4201.3|4212.3|4201.3|4214.3|4201.3|4212.3|4201.3|4
1651757770000|2022-05-05 13:36:10||4199.3||4200.3||4200.3||4199.3|8
1651757780000|2022-05-05 13:36:20|4211.3|4198.3|4208.3|4198.3|4211.3|4198.3|4208.3|4198.3|3
1651757790000|2022-05-05 13:36:30|4206.3|4197.3|4201.3|4194.3|4206.3|4197.3|4201.3|4194.3|3
1651757800000|2022-05-05 13:36:40|4202.3|4193.3|4204.3|4194.3|4206.3|4196.3|4202.3|4193.3|6
1651757810000|2022-05-05 13:36:50|4203.3|4193.3|4204.3|4195.3|4205.3|4195.3|4200.3|4192.3|32
1651757820000|2022-05-05 13:37:00|4203.3|4194.3|4210.3|4196.3|4210.3|4198.3|4203.3|4194.3|34
1651757830000|2022-05-05 13:37:10|4208.3|4195.3|4203.3|4194.3|4208.3|4195.3|4201.3|4191.3|14
1651757840000|2022-05-05 13:37:20|4201.3|4192.3|4200.3|4191.3|4202.3|4193.3|4199.3|4191.3|10
1651757850000|2022-05-05 13:37:30|4198.3|4190.3|4198.3|4190.3|4200.3|4191.3|4198.3|4188.3|4
1651757860000|2022-05-05 13:37:40|4200.3|4188.3|4199.3|4188.3|4201.3|4188.3|4197.3|4188.3|7
1651757870000|2022-05-05 13:37:50|4198.3|4186.3|4195.3|4186.3|4198.3|4188.3|4194.3|4186.3|3
1651757880000|2022-05-05 13:38:00|4194.3|4185.3|4192.3|4183.3|4197.3|4187.3|4192.3|4183.3|15
1651757890000|2022-05-05 13:38:10|4194.3|4184.3|4197.3|4186.3|4197.3|4187.3|4193.3|4184.3|3
1651757900000|2022-05-05 13:38:20|4195.3|4185.3|4193.3|4185.3|4195.3|4186.3|4192.3|4183.3|11
1651757910000|2022-05-05 13:38:30|4192.3|4182.3|4197.3|4188.3|4197.3|4188.3|4190.3|4182.3|20
1651757920000|2022-05-05 13:38:40|4198.3|4187.3|4197.3|4188.3|4198.3|4190.3|4197.3|4186.3|8
1651757930000|2022-05-05 13:38:50|4194.3|4187.3|4193.3|4184.3|4195.3|4188.3|4192.3|4183.3|27
1651757940000|2022-05-05 13:39:00|4194.3|4185.3|4194.3|4186.3|4199.3|4189.3|4194.3|4184.3|7
1651757950000|2022-05-05 13:39:10|4193.3|4187.3|4199.3|4186.3|4199.3|4188.3|4193.3|4186.3|7
1651757960000|2022-05-05 13:39:20||4187.3||4187.3||4189.3||4187.3|2
1651757990000|2022-05-05 13:39:50|4198.3||4199.3||4199.3||4198.3||0
1651758000000|2022-05-05 13:40:00|4200.3|4188.3|4200.3|4188.3|4200.3|4189.3|4200.3|4188.3|0
1651758010000|2022-05-05 13:40:10|4198.3|4189.3|4201.3|4190.3|4201.3|4190.3|4198.3|4189.3|0
1651758020000|2022-05-05 13:40:20|4200.3||4199.3||4200.3||4199.3||0
1651758030000|2022-05-05 13:40:30|4200.3||4200.3||4201.3||4200.3||0
1651758040000|2022-05-05 13:40:40|4201.3|4191.3|4200.3|4189.3|4202.3|4191.3|4200.3|4188.3|6
1651758050000|2022-05-05 13:40:50|4199.3|4187.3|4194.3|4184.3|4199.3|4188.3|4193.3|4184.3|13
1651758060000|2022-05-05 13:41:00|4193.3|4183.3|4189.3|4181.3|4194.3|4183.3|4189.3|4180.3|25
1651758070000|2022-05-05 13:41:10|4191.3|4180.3|4200.3|4186.3|4200.3|4189.3|4191.3|4180.3|10
1651758080000|2022-05-05 13:41:20|4201.3|4188.3|4200.3|4189.3|4202.3|4190.3|4195.3|4187.3|6
1651758090000|2022-05-05 13:41:30|4201.3|4188.3|4200.3|4188.3|4201.3|4188.3|4200.3|4188.3|0
1651758100000|2022-05-05 13:41:40|4198.3|4187.3|4194.3|4183.3|4198.3|4188.3|4192.3|4183.3|6
1651758110000|2022-05-05 13:41:50|4192.3|4184.3|4190.3|4183.3|4194.3|4184.3|4189.3|4180.3|22
1651758120000|2022-05-05 13:42:00|4189.3|4182.3|4190.3|4182.3|4191.3|4182.3|4189.3|4180.3|17
1651758130000|2022-05-05 13:42:10|4192.3|4181.3|4192.3|4182.3|4193.3|4182.3|4189.3|4181.3|13
1651758140000|2022-05-05 13:42:20|4193.3|4183.3|4195.3|4185.3|4195.3|4185.3|4191.3|4182.3|3
1651758150000|2022-05-05 13:42:30|4194.3|4184.3|4194.3|4184.3|4194.3|4184.3|4190.3|4180.3|13
1651758160000|2022-05-05 13:42:40|4195.3|4185.3|4195.3|4187.3|4196.3|4187.3|4190.3|4181.3|10
1651758170000|2022-05-05 13:42:50|4193.3|4185.3|4190.3|4182.3|4196.3|4186.3|4190.3|4182.3|12
1651758180000|2022-05-05 13:43:00|4188.3|4181.3|4192.3|4184.3|4196.3|4186.3|4188.3|4181.3|10
1651758190000|2022-05-05 13:43:10|4191.3|4182.3|4193.3|4183.3|4196.3|4186.3|4191.3|4182.3|15
1651758200000|2022-05-05 13:43:20|4192.3|4185.3|4198.3|4184.3|4198.3|4187.3|4192.3|4184.3|11
1651758210000|2022-05-05 13:43:30|4196.3|4185.3|4194.3|4183.3|4196.3|4185.3|4194.3|4182.3|1
1651758220000|2022-05-05 13:43:40|4193.3|4184.3|4193.3|4185.3|4195.3|4185.3|4192.3|4184.3|4
1651758230000|2022-05-05 13:43:50|4194.3|4183.3|4192.3|4183.3|4194.3|4186.3|4191.3|4182.3|7
1651758240000|2022-05-05 13:44:00|4193.3|4182.3|4190.3|4182.3|4193.3|4182.3|4190.3|4182.3|0
1651758250000|2022-05-05 13:44:10|4189.3|4183.3|4193.3|4185.3|4193.3|4185.3|4189.3|4183.3|20
1651758260000|2022-05-05 13:44:20|4192.3|4182.3|4190.3|4182.3|4192.3|4184.3|4190.3|4182.3|8
1651758270000|2022-05-05 13:44:30|4189.3|4180.3|4188.3|4180.3|4189.3|4180.3|4188.3|4180.3|1
1651758290000|2022-05-05 13:44:50|4187.3||4189.3||4190.3||4187.3||3
1651758300000|2022-05-05 13:45:00|4188.3|4176.3|4186.3|4176.3|4191.3|4176.3|4183.3|4176.3|21
1651758310000|2022-05-05 13:45:10|4185.3|4177.3|4186.3|4175.3|4186.3|4177.3|4184.3|4175.3|5
1651758320000|2022-05-05 13:45:20|4185.3|4174.3|4186.3|4177.3|4186.3|4177.3|4183.3|4174.3|1
1651758330000|2022-05-05 13:45:30|4185.3|4176.3|4186.3|4176.3|4186.3|4177.3|4184.3|4175.3|21
1651758340000|2022-05-05 13:45:40|4185.3|4174.3|4182.3|4174.3|4185.3|4175.3|4182.3|4174.3|8
1651758350000|2022-05-05 13:45:50|4181.3|4173.3|4183.3|4175.3|4184.3|4175.3|4181.3|4173.3|15
1651758360000|2022-05-05 13:46:00|4184.3|4176.3|4182.3|4173.3|4186.3|4177.3|4181.3|4173.3|15
1651758370000|2022-05-05 13:46:10|4181.3|4174.3|4182.3|4173.3|4182.3|4174.3|4181.3|4173.3|0
1651758380000|2022-05-05 13:46:20|4181.3|4174.3|4182.3|4173.3|4182.3|4174.3|4181.3|4173.3|2
1651758390000|2022-05-05 13:46:30|4183.3|4174.3|4182.3|4173.3|4183.3|4174.3|4181.3|4173.3|2
1651758400000|2022-05-05 13:46:40|4181.3|4172.3|4179.3|4171.3|4182.3|4172.3|4179.3|4171.3|14
1651758410000|2022-05-05 13:46:50|4180.3|4172.3|4181.3|4172.3|4181.3|4172.3|4178.3|4171.3|9
1651758420000|2022-05-05 13:47:00|4180.3|4173.3|4179.3|4171.3|4181.3|4173.3|4179.3|4171.3|5
1651758430000|2022-05-05 13:47:10|4180.3|4170.3|4175.3|4166.3|4180.3|4170.3|4175.3|4166.3|23
1651758440000|2022-05-05 13:47:20|||||||||1
1651758450000|2022-05-05 13:47:30|4172.3|4163.3|4171.3|4162.3|4172.3|4163.3|4170.3|4162.3|18
1651758460000|2022-05-05 13:47:40|4169.3|4157.3|4165.3|4156.3|4171.3|4157.3|4165.3|4152.3|24
1651758470000|2022-05-05 13:47:50|4166.3|4157.3|4170.3|4162.3|4170.3|4162.3|4166.3|4157.3|17
1651758480000|2022-05-05 13:48:00|4169.3|4160.3|4166.3|4159.3|4171.3|4163.3|4165.3|4156.3|29
1651758490000|2022-05-05 13:48:10|4165.3|4157.3|4165.3|4158.3|4166.3|4159.3|4165.3|4156.3|14
1651758500000|2022-05-05 13:48:20|4166.3|4159.3|4165.3|4156.3|4169.3|4160.3|4165.3|4156.3|10
1651758510000|2022-05-05 13:48:30|4162.3|4155.3|4163.3|4154.3|4165.3|4155.3|4162.3|4154.3|13
1651758520000|2022-05-05 13:48:40|4164.3|4155.3|4163.3|4154.3|4164.3|4155.3|4161.3|4151.3|19
1651758530000|2022-05-05 13:48:50|4165.3|4155.3|4163.3|4153.3|4166.3|4157.3|4163.3|4152.3|14
1651758540000|2022-05-05 13:49:00|4165.3|4152.3|4165.3|4156.3|4165.3|4156.3|4165.3|4152.3|9
1651758550000|2022-05-05 13:49:10|4166.3|4154.3|4164.3|4155.3|4166.3|4157.3|4164.3|4153.3|17
1651758560000|2022-05-05 13:49:20|4163.3|4153.3|4162.3|4154.3|4164.3|4156.3|4162.3|4152.3|23
1651758570000|2022-05-05 13:49:30|4165.3|4155.3|4160.3|4152.3|4165.3|4155.3|4160.3|4152.3|21
1651758580000|2022-05-05 13:49:40|4161.3|4153.3|4159.3|4151.3|4163.3|4153.3|4158.3|4150.3|17
1651758590000|2022-05-05 13:49:50|4158.3|4149.3|4157.3|4150.3|4158.3|4150.3|4156.3|4147.3|21
1651758600000|2022-05-05 13:50:00|4156.3|4147.3|4157.3|4150.3|4159.3|4151.3|4155.3|4146.3|43
1651758610000|2022-05-05 13:50:10|4156.3|4149.3|4154.3|4147.3|4157.3|4150.3|4154.3|4147.3|22
1651758620000|2022-05-05 13:50:20|4153.3|4146.3|4155.3|4143.3|4156.3|4146.3|4151.3|4143.3|11
1651758630000|2022-05-05 13:50:30|4154.3|4145.3|4155.3|4147.3|4157.3|4147.3|4153.3|4145.3|7
1651758640000|2022-05-05 13:50:40|4157.3|4148.3|4159.3|4149.3|4160.3|4151.3|4155.3|4146.3|28
1651758650000|2022-05-05 13:50:50|4158.3|4148.3|4156.3|4148.3|4159.3|4150.3|4156.3|4147.3|1
1651758660000|2022-05-05 13:51:00|4157.3|4147.3|4161.3|4151.3|4161.3|4152.3|4155.3|4146.3|22
1651758670000|2022-05-05 13:51:10|4160.3|4153.3|4161.3|4150.3|4161.3|4154.3|4160.3|4150.3|10
1651758680000|2022-05-05 13:51:20||4149.3||4150.3||4152.3||4149.3|3
1651758690000|2022-05-05 13:51:30||4151.3||4150.3||4152.3||4148.3|9
1651758700000|2022-05-05 13:51:40||4149.3||4148.3||4150.3||4148.3|9
1651758710000|2022-05-05 13:51:50||4149.3||4150.3||4151.3||4149.3|14
1651758720000|2022-05-05 13:52:00|4163.3|4151.3|4165.3|4154.3|4165.3|4156.3|4163.3|4150.3|19
1651758730000|2022-05-05 13:52:10|4164.3|4153.3|4159.3|4148.3|4164.3|4153.3|4159.3|4148.3|6
1651758740000|2022-05-05 13:52:20|4154.3|4143.3|4154.3|4144.3|4155.3|4145.3|4153.3|4143.3|10
1651758750000|2022-05-05 13:52:30|4153.3|4146.3|4160.3|4150.3|4160.3|4150.3|4153.3|4144.3|29
1651758760000|2022-05-05 13:52:40|4159.3|4149.3|4159.3|4148.3|4159.3|4149.3|4159.3|4145.3|19
1651758780000|2022-05-05 13:53:00|||||||||3
1651758790000|2022-05-05 13:53:10|4158.3|4149.3|4157.3|4149.3|4158.3|4150.3|4155.3|4146.3|25
1651758800000|2022-05-05 13:53:20|4159.3|4150.3|4161.3|4151.3|4162.3|4153.3|4159.3|4150.3|23
1651758810000|2022-05-05 13:53:30|4162.3|4153.3|4162.3|4154.3|4162.3|4155.3|4162.3|4151.3|23
1651758820000|2022-05-05 13:53:40|4161.3|4152.3|4163.3|4152.3|4163.3|4155.3|4161.3|4152.3|15
1651758830000|2022-05-05 13:53:50|4161.3|4153.3|4159.3|4152.3|4161.3|4154.3|4159.3|4150.3|18
1651758840000|2022-05-05 13:54:00|4158.3|4150.3|4155.3|4147.3|4158.3|4151.3|4155.3|4147.3|15
1651758850000|2022-05-05 13:54:10|4156.3|4148.3|4157.3|4148.3|4157.3|4148.3|4156.3|4148.3|8
1651758860000|2022-05-05 13:54:20|4158.3|4149.3|4153.3|4143.3|4158.3|4149.3|4153.3|4143.3|29
1651758870000|2022-05-05 13:54:30|4151.3|4144.3|4151.3|4142.3|4151.3|4145.3|4151.3|4142.3|4
1651758880000|2022-05-05 13:54:40|4148.3|4141.3|4151.3|4141.3|4151.3|4141.3|4148.3|4139.3|6
1651758890000|2022-05-05 13:54:50|4149.3|4139.3|4148.3|4141.3|4150.3|4142.3|4147.3|4138.3|12
1651758900000|2022-05-05 13:55:00|4147.3|4138.3|4155.3|4145.3|4155.3|4145.3|4147.3|4138.3|20
1651758910000|2022-05-05 13:55:10|4156.3|4143.3|4153.3|4141.3|4156.3|4143.3|4153.3|4141.3|1
1651758920000|2022-05-05 13:55:20|4148.3|4144.3|4148.3|4139.3|4148.3|4144.3|4147.3|4139.3|2
1651758930000|2022-05-05 13:55:30|4147.3|4141.3|4153.3|4143.3|4153.3|4143.3|4147.3|4141.3|20
1651758940000|2022-05-05 13:55:40|4148.3|4141.3|4147.3|4138.3|4148.3|4143.3|4146.3|4136.3|22
1651758950000|2022-05-05 13:55:50|4148.3|4137.3|4147.3|4138.3|4148.3|4139.3|4145.3|4136.3|7
1651758960000|2022-05-05 13:56:00|4148.3|4137.3|4147.3|4137.3|4148.3|4137.3|4146.3|4137.3|0
1651758970000|2022-05-05 13:56:10|4148.3|4138.3|4145.3|4136.3|4148.3|4139.3|4145.3|4136.3|1
1651758980000|2022-05-05 13:56:20|4144.3|4135.3|4147.3|4137.3|4147.3|4137.3|4144.3|4135.3|0
1651758990000|2022-05-05 13:56:30|4148.3|4138.3|4147.3|4137.3|4148.3|4138.3|4147.3|4137.3|0
1651759000000|2022-05-05 13:56:40|4146.3|4138.3|4147.3|4138.3|4147.3|4138.3|4146.3|4138.3|12
1651759010000|2022-05-05 13:56:50|4146.3|4137.3|4153.3|4140.3|4153.3|4141.3|4145.3|4137.3|0
1651759020000|2022-05-05 13:57:00||4141.3||4141.3||4141.3||4141.3|0
1651759030000|2022-05-05 13:57:10|4151.3|4138.3|4147.3|4138.3|4151.3|4138.3|4147.3|4137.3|1
1651759040000|2022-05-05 13:57:20|4148.3|4140.3|4146.3|4136.3|4149.3|4141.3|4146.3|4136.3|24
1651759050000|2022-05-05 13:57:30|4147.3|4137.3|4151.3|4140.3|4153.3|4143.3|4147.3|4136.3|6
1651759060000|2022-05-05 13:57:40|4149.3|4139.3|4151.3|4141.3|4151.3|4141.3|4149.3|4139.3|2
1651759070000|2022-05-05 13:57:50|4148.3|4138.3|4147.3|4139.3|4148.3|4139.3|4147.3|4138.3|11
1651759080000|2022-05-05 13:58:00|4148.3|4140.3|4149.3|4140.3|4150.3|4140.3|4148.3|4139.3|20
1651759090000|2022-05-05 13:58:10|4148.3|4141.3|4151.3|4141.3|4151.3|4142.3|4148.3|4140.3|2
1651759100000|2022-05-05 13:58:20|4150.3|4142.3|4153.3|4142.3|4153.3|4143.3|4150.3|4142.3|5
1651759110000|2022-05-05 13:58:30|4152.3|4143.3|4151.3|4142.3|4152.3|4143.3|4151.3|4142.3|1
1651759120000|2022-05-05 13:58:40|4149.3|4140.3|4151.3|4143.3|4151.3|4143.3|4149.3|4139.3|7
1651759130000|2022-05-05 13:58:50|4153.3|4144.3|4154.3|4145.3|4155.3|4145.3|4153.3|4143.3|20
1651759140000|2022-05-05 13:59:00|4155.3|4146.3|4154.3|4145.3|4155.3|4147.3|4153.3|4144.3|8
1651759150000|2022-05-05 13:59:10|4155.3|4146.3|4153.3|4145.3|4155.3|4147.3|4153.3|4143.3|11
1651759160000|2022-05-05 13:59:20|4155.3|4146.3|4155.3|4148.3|4155.3|4148.3|4155.3|4145.3|25
1651759170000|2022-05-05 13:59:30|4156.3|4149.3|4160.3|4150.3|4160.3|4152.3|4156.3|4149.3|7
1651759180000|2022-05-05 13:59:40|4159.3|4149.3|4160.3|4150.3|4160.3|4152.3|4159.3|4149.3|2
1651759190000|2022-05-05 13:59:50||4151.3||4151.3||4152.3||4150.3|1
1651759200000|2022-05-05 14:00:00|4159.3|4150.3|4158.3|4149.3|4159.3|4150.3|4154.3|4145.3|28
1651759210000|2022-05-05 14:00:10|4157.3|4148.3|4154.3|4145.3|4158.3|4149.3|4153.3|4145.3|0
1651759220000|2022-05-05 14:00:20|4155.3|4146.3|4159.3|4150.3|4159.3|4150.3|4155.3|4146.3|27
1651759230000|2022-05-05 14:00:30|4158.3|4149.3|4158.3|4149.3|4159.3|4150.3|4157.3|4148.3|0
1651759240000|2022-05-05 14:00:40|4157.3|4148.3|4155.3|4145.3|4158.3|4149.3|4155.3|4145.3|0
1651759250000|2022-05-05 14:00:50|4154.3|4146.3|4154.3|4143.3|4155.3|4146.3|4152.3|4141.3|5
1651759260000|2022-05-05 14:01:00|4155.3|4145.3|4158.3|4145.3|4158.3|4145.3|4154.3|4145.3|1
1651759270000|2022-05-05 14:01:10|4157.3|4144.3|4155.3|4144.3|4157.3|4145.3|4155.3|4144.3|1
1651759280000|2022-05-05 14:01:20|4154.3|4145.3|4153.3|4142.3|4154.3|4145.3|4153.3|4142.3|0
1651759290000|2022-05-05 14:01:30|4152.3|4143.3|4150.3|4141.3|4152.3|4143.3|4150.3|4141.3|4
1651759300000|2022-05-05 14:01:40|4151.3|4142.3|4151.3|4142.3|4151.3|4143.3|4148.3|4141.3|11
1651759310000|2022-05-05 14:01:50||4141.3||4141.3||4142.3||4141.3|0
1651759320000|2022-05-05 14:02:00||4142.3||4140.3||4142.3||4140.3|9
1651759330000|2022-05-05 14:02:10|4149.3|4141.3|4151.3|4140.3|4151.3|4142.3|4149.3|4140.3|16
1651759340000|2022-05-05 14:02:20||4139.3||4138.3||4140.3||4138.3|0
1651759350000|2022-05-05 14:02:30|4150.3|4139.3|4147.3|4137.3|4150.3|4139.3|4147.3|4136.3|15
1651759360000|2022-05-05 14:02:40|4145.3|4135.3|4146.3|4136.3|4146.3|4136.3|4145.3|4135.3|6
1651759370000|2022-05-05 14:02:50|4145.3|4135.3|4141.3|4134.3|4145.3|4135.3|4141.3|4132.3|29
1651759380000|2022-05-05 14:03:00|4144.3|4135.3|4143.3|4133.3|4145.3|4135.3|4143.3|4133.3|7
1651759390000|2022-05-05 14:03:10|4142.3|4134.3|4143.3|4134.3|4143.3|4134.3|4141.3|4134.3|1
1651759400000|2022-05-05 14:03:20|4142.3|4133.3|4146.3|4133.3|4147.3|4137.3|4142.3|4133.3|28
1651759410000|2022-05-05 14:03:30|4145.3||4147.3||4147.3||4145.3||2
1651759420000|2022-05-05 14:03:40|4148.3|4137.3|4153.3|4141.3|4153.3|4142.3|4148.3|4137.3|0
1651759430000|2022-05-05 14:03:50|4152.3|4140.3|4147.3|4136.3|4152.3|4140.3|4147.3|4136.3|1
1651759440000|2022-05-05 14:04:00|4146.3|4133.3|4144.3|4133.3|4147.3|4133.3|4143.3|4133.3|1
1651759450000|2022-05-05 14:04:10|4145.3||4146.3||4146.3||4144.3||2
1651759460000|2022-05-05 14:04:20|4145.3||4145.3||4145.3||4145.3||0
1651759470000|2022-05-05 14:04:30|4144.3|4132.3|4140.3|4131.3|4144.3|4132.3|4140.3|4130.3|17
1651759480000|2022-05-05 14:04:40|4142.3|4132.3|4145.3|4131.3|4145.3|4132.3|4142.3|4131.3|9
1651759490000|2022-05-05 14:04:50|4144.3|4134.3|4142.3|4130.3|4144.3|4134.3|4142.3|4130.3|1
1651759500000|2022-05-05 14:05:00|4141.3|4129.3|4140.3|4129.3|4141.3|4132.3|4140.3|4128.3|1
1651759510000|2022-05-05 14:05:10|4139.3|4128.3|4135.3|4123.3|4139.3|4128.3|4135.3|4123.3|19
1651759520000|2022-05-05 14:05:20|4134.3|4124.3|4134.3|4124.3|4134.3|4124.3|4134.3|4124.3|0
1651759530000|2022-05-05 14:05:30|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|2
1651759540000|2022-05-05 14:05:40|4130.3|4124.3|4135.3|4125.3|4135.3|4125.3|4130.3|4123.3|4
1651759550000|2022-05-05 14:05:50|4136.3|4124.3|4135.3|4125.3|4136.3|4125.3|4134.3|4124.3|2
1651759560000|2022-05-05 14:06:00|4134.3|4124.3|4133.3|4124.3|4135.3|4124.3|4133.3|4123.3|5
1651759570000|2022-05-05 14:06:10|4132.3|4126.3|4132.3|4123.3|4132.3|4126.3|4132.3|4123.3|2
1651759580000|2022-05-05 14:06:20|4131.3|4122.3|4129.3|4122.3|4131.3|4122.3|4128.3|4119.3|22
1651759590000|2022-05-05 14:06:30|4133.3|4123.3|4135.3|4126.3|4135.3|4126.3|4133.3|4122.3|15
1651759600000|2022-05-05 14:06:40|4134.3|4125.3|4136.3|4128.3|4136.3|4128.3|4134.3|4125.3|15
1651759610000|2022-05-05 14:06:50|4134.3|4126.3|4133.3|4125.3|4138.3|4128.3|4133.3|4124.3|15
1651759620000|2022-05-05 14:07:00|4132.3|4126.3|4135.3|4128.3|4136.3|4128.3|4132.3|4124.3|23
1651759630000|2022-05-05 14:07:10|4136.3|4126.3|4134.3|4125.3|4136.3|4127.3|4132.3|4123.3|11
1651759640000|2022-05-05 14:07:20|4133.3|4124.3|4132.3|4124.3|4134.3|4125.3|4132.3|4123.3|0
1651759650000|2022-05-05 14:07:30|4133.3|4123.3|4134.3|4125.3|4136.3|4126.3|4133.3|4123.3|1
1651759660000|2022-05-05 14:07:40|4132.3|4124.3|4134.3|4124.3|4134.3|4125.3|4132.3|4124.3|1
1651759670000|2022-05-05 14:07:50|4133.3|4125.3|4133.3|4124.3|4134.3|4125.3|4133.3|4123.3|0
1651759680000|2022-05-05 14:08:00|4134.3|4125.3|4132.3|4124.3|4134.3|4125.3|4132.3|4123.3|1
1651759690000|2022-05-05 14:08:10|4133.3|4125.3|4136.3|4127.3|4137.3|4128.3|4133.3|4124.3|7
1651759700000|2022-05-05 14:08:20|4137.3|4128.3|4136.3|4127.3|4137.3|4129.3|4136.3|4127.3|2
1651759710000|2022-05-05 14:08:30|4137.3|4128.3|4140.3|4130.3|4140.3|4131.3|4137.3|4128.3|11
1651759720000|2022-05-05 14:08:40|4138.3|4129.3|4137.3|4129.3|4138.3|4130.3|4137.3|4127.3|0
1651759730000|2022-05-05 14:08:50|4138.3|4130.3|4142.3|4131.3|4142.3|4132.3|4138.3|4129.3|11
1651759740000|2022-05-05 14:09:00|4141.3|4132.3|4144.3|4136.3|4144.3|4136.3|4141.3|4131.3|4
1651759750000|2022-05-05 14:09:10|4146.3|4137.3|4147.3|4138.3|4147.3|4139.3|4146.3|4137.3|4
1651759760000|2022-05-05 14:09:20|4149.3|4139.3|4143.3|4134.3|4149.3|4140.3|4143.3|4134.3|5
1651759770000|2022-05-05 14:09:30|4144.3|4133.3|4140.3|4131.3|4144.3|4134.3|4140.3|4130.3|13
1651759780000|2022-05-05 14:09:40|4142.3|4129.3|4131.3|4122.3|4142.3|4129.3|4131.3|4122.3|53
1651759790000|2022-05-05 14:09:50|4130.3|4123.3|4131.3|4122.3|4137.3|4123.3|4130.3|4117.3|35
1651759800000|2022-05-05 14:10:00|4130.3|4123.3|4129.3|4122.3|4131.3|4123.3|4129.3|4120.3|35
1651759810000|2022-05-05 14:10:10|4130.3|4120.3|4129.3|4121.3|4130.3|4122.3|4129.3|4117.3|14
1651759820000|2022-05-05 14:10:20|4130.3|4117.3|4130.3|4120.3|4130.3|4120.3|4130.3|4117.3|15
1651759830000|2022-05-05 14:10:30|||||||||6
1651759840000|2022-05-05 14:10:40||4121.3||4119.3||4121.3||4118.3|10
1651759850000|2022-05-05 14:10:50||4121.3||4119.3||4121.3||4119.3|1
1651759860000|2022-05-05 14:11:00||4120.3||4118.3||4121.3||4118.3|4
1651759870000|2022-05-05 14:11:10|4129.3|4119.3|4128.3|4119.3|4129.3|4119.3|4128.3|4117.3|0
1651759880000|2022-05-05 14:11:20|4127.3|4117.3|4127.3|4117.3|4127.3|4117.3|4126.3|4117.3|1
1651759890000|2022-05-05 14:11:30|4128.3||4128.3||4130.3||4128.3||5
1651759900000|2022-05-05 14:11:40||4118.3||4117.3||4118.3||4117.3|0
1651759910000|2022-05-05 14:11:50|4127.3|4116.3|4124.3|4113.3|4127.3|4116.3|4122.3|4112.3|7
1651759920000|2022-05-05 14:12:00|4123.3|4112.3|4130.3|4118.3|4130.3|4119.3|4122.3|4112.3|7
1651759930000|2022-05-05 14:12:10|4131.3|4119.3|4130.3|4121.3|4131.3|4123.3|4130.3|4119.3|1
1651759940000|2022-05-05 14:12:20|4131.3|4120.3|4132.3|4121.3|4133.3|4122.3|4130.3|4120.3|4
1651759950000|2022-05-05 14:12:30|4133.3|4122.3|4130.3|4120.3|4133.3|4122.3|4130.3|4120.3|1
1651759960000|2022-05-05 14:12:40|4131.3|4122.3|4132.3|4123.3|4134.3|4123.3|4131.3|4119.3|0
1651759970000|2022-05-05 14:12:50|4131.3|4122.3|4131.3|4122.3|4134.3|4124.3|4131.3|4121.3|2
1651759980000|2022-05-05 14:13:00|4134.3|4123.3|4132.3|4121.3|4136.3|4124.3|4132.3|4121.3|1
1651759990000|2022-05-05 14:13:10|4133.3|4122.3|4135.3|4123.3|4135.3|4123.3|4131.3|4121.3|0
1651760000000|2022-05-05 14:13:20|4136.3|4125.3|4130.3|4119.3|4137.3|4125.3|4130.3|4119.3|3
1651760010000|2022-05-05 14:13:30|4131.3|4120.3|4132.3|4122.3|4132.3|4122.3|4130.3|4120.3|1
1651760020000|2022-05-05 14:13:40|4133.3|4123.3|4136.3|4126.3|4138.3|4126.3|4133.3|4123.3|0
1651760030000|2022-05-05 14:13:50|4137.3|4127.3|4142.3|4131.3|4142.3|4132.3|4136.3|4127.3|0
1651760040000|2022-05-05 14:14:00|4143.3|4132.3|4143.3|4134.3|4145.3|4136.3|4143.3|4132.3|14
1651760050000|2022-05-05 14:14:10|4145.3|4133.3|4146.3|4134.3|4149.3|4140.3|4144.3|4133.3|6
1651760060000|2022-05-05 14:14:20|4145.3|4132.3|4142.3|4134.3|4146.3|4134.3|4142.3|4132.3|0
1651760070000|2022-05-05 14:14:30|4143.3|4135.3|4146.3|4136.3|4148.3|4137.3|4143.3|4135.3|1
1651760080000|2022-05-05 14:14:40|4145.3|4135.3|4147.3|4137.3|4147.3|4137.3|4145.3|4135.3|6
1651760090000|2022-05-05 14:14:50|4146.3|4138.3|4147.3|4138.3|4147.3|4138.3|4145.3|4138.3|3
1651760100000|2022-05-05 14:15:00|4146.3|4136.3|4149.3|4137.3|4149.3|4140.3|4145.3|4136.3|2
1651760110000|2022-05-05 14:15:10|4150.3|4138.3|4149.3|4133.3|4153.3|4142.3|4149.3|4133.3|3
1651760120000|2022-05-05 14:15:20|4148.3|4138.3|4142.3|4131.3|4148.3|4138.3|4142.3|4131.3|1
1651760130000|2022-05-05 14:15:30|4143.3|4132.3|4142.3|4130.3|4143.3|4133.3|4142.3|4129.3|4
1651760140000|2022-05-05 14:15:40|4141.3|4129.3|4138.3|4128.3|4141.3|4129.3|4138.3|4128.3|0
1651760150000|2022-05-05 14:15:50|4137.3|4129.3|4142.3|4130.3|4142.3|4130.3|4137.3|4129.3|2
1651760160000|2022-05-05 14:16:00||4129.3||4129.3||4129.3||4129.3|0
1651760180000|2022-05-05 14:16:20|4141.3|4127.3|4138.3|4125.3|4141.3|4127.3|4138.3|4125.3|0
1651760190000|2022-05-05 14:16:30||4126.3||4127.3||4127.3||4126.3|0
1651760200000|2022-05-05 14:16:40|4140.3|4128.3|4140.3|4128.3|4140.3|4128.3|4140.3|4128.3|0
1651760210000|2022-05-05 14:16:50|4139.3|4133.3|4137.3|4127.3|4139.3|4133.3|4137.3|4127.3|4
1651760220000|2022-05-05 14:17:00|4136.3|4125.3|4138.3|4126.3|4138.3|4126.3|4131.3|4122.3|6
1651760230000|2022-05-05 14:17:10|4140.3|4124.3|4142.3|4129.3|4142.3|4129.3|4140.3|4124.3|1
1651760240000|2022-05-05 14:17:20||4130.3||4128.3||4130.3||4128.3|0
1651760250000|2022-05-05 14:17:30|4141.3|4129.3|4140.3|4128.3|4141.3|4129.3|4140.3|4128.3|0
1651760260000|2022-05-05 14:17:40||4127.3||4127.3||4127.3||4127.3|0
1651760270000|2022-05-05 14:17:50||4128.3||4126.3||4128.3||4126.3|4
1651760280000|2022-05-05 14:18:00||4129.3||4129.3||4129.3||4129.3|0
1651760300000|2022-05-05 14:18:20||4130.3||4129.3||4130.3||4129.3|6
1651760310000|2022-05-05 14:18:30||4126.3||4124.3||4126.3||4123.3|1
1651760320000|2022-05-05 14:18:40|4139.3|4126.3|4138.3|4125.3|4139.3|4126.3|4138.3|4125.3|1
1651760330000|2022-05-05 14:18:50|4136.3|4124.3|4135.3|4125.3|4136.3|4126.3|4134.3|4124.3|1
1651760340000|2022-05-05 14:19:00|4134.3|4123.3|4135.3|4123.3|4135.3|4125.3|4133.3|4123.3|0
1651760350000|2022-05-05 14:19:10|4134.3||4133.3||4134.3||4133.3||0
1651760360000|2022-05-05 14:19:20|4138.3|4126.3|4138.3|4125.3|4138.3|4127.3|4138.3|4124.3|17
1651760370000|2022-05-05 14:19:30||4124.3||4126.3||4126.3||4123.3|0
1651760380000|2022-05-05 14:19:40||4125.3||4126.3||4126.3||4125.3|0
1651760390000|2022-05-05 14:19:50||4125.3||4125.3||4125.3||4125.3|0
1651760400000|2022-05-05 14:20:00|4137.3||4134.3||4137.3||4134.3||0
1651760410000|2022-05-05 14:20:10|4135.3|4124.3|4132.3|4122.3|4136.3|4124.3|4132.3|4122.3|2
1651760420000|2022-05-05 14:20:20|4131.3|4120.3|4131.3|4121.3|4133.3|4121.3|4130.3|4120.3|0
1651760430000|2022-05-05 14:20:30|4132.3|4122.3|4130.3|4120.3|4132.3|4122.3|4130.3|4120.3|0
1651760440000|2022-05-05 14:20:40|4131.3|4121.3|4128.3|4120.3|4131.3|4121.3|4128.3|4120.3|0
1651760450000|2022-05-05 14:20:50|4131.3||4130.3||4131.3||4130.3||1
1651760460000|2022-05-05 14:21:00|4131.3|4121.3|4132.3|4122.3|4132.3|4122.3|4131.3|4121.3|0
1651760470000|2022-05-05 14:21:10|4133.3|4121.3|4131.3|4121.3|4134.3|4121.3|4131.3|4121.3|0
1651760480000|2022-05-05 14:21:20|4132.3|4122.3|4133.3|4122.3|4134.3|4122.3|4132.3|4121.3|0
1651760490000|2022-05-05 14:21:30|4132.3|4121.3|4131.3|4121.3|4132.3|4122.3|4131.3|4121.3|0
1651760500000|2022-05-05 14:21:40|4132.3|4122.3|4132.3|4122.3|4132.3|4122.3|4131.3|4121.3|0
1651760510000|2022-05-05 14:21:50|4131.3|4121.3|4131.3|4122.3|4131.3|4122.3|4131.3|4121.3|0
1651760520000|2022-05-05 14:22:00|4130.3|4121.3|4130.3|4120.3|4130.3|4121.3|4130.3|4120.3|7
1651760530000|2022-05-05 14:22:10|4127.3|4121.3|4129.3|4120.3|4130.3|4121.3|4127.3|4120.3|11
1651760540000|2022-05-05 14:22:20|4128.3|4118.3|4131.3|4122.3|4133.3|4122.3|4128.3|4118.3|21
1651760550000|2022-05-05 14:22:30|4130.3|4120.3|4130.3|4119.3|4131.3|4120.3|4130.3|4118.3|0
1651760560000|2022-05-05 14:22:40|4127.3|4120.3|4127.3|4118.3|4127.3|4120.3|4127.3|4118.3|0
1651760570000|2022-05-05 14:22:50|4126.3|4117.3|4124.3|4115.3|4126.3|4117.3|4124.3|4115.3|3
1651760580000|2022-05-05 14:23:00|4123.3|4114.3|4128.3|4114.3|4128.3|4117.3|4122.3|4113.3|21
1651760590000|2022-05-05 14:23:10|4125.3|4113.3|4121.3|4113.3|4125.3|4113.3|4121.3|4113.3|1
1651760600000|2022-05-05 14:23:20|4120.3|4112.3|4118.3|4110.3|4120.3|4112.3|4118.3|4110.3|4
1651760610000|2022-05-05 14:23:30||4109.3||4109.3||4109.3||4109.3|3
1651760620000|2022-05-05 14:23:40|4119.3|4110.3|4118.3|4109.3|4119.3|4110.3|4118.3|4109.3|5
1651760630000|2022-05-05 14:23:50|4115.3|4108.3|4115.3|4108.3|4116.3|4108.3|4115.3|4108.3|6
1651760640000|2022-05-05 14:24:00|4116.3|4109.3|4116.3|4109.3|4118.3|4109.3|4116.3|4108.3|9
1651760650000|2022-05-05 14:24:10|4118.3|4108.3|4118.3|4108.3|4118.3|4109.3|4118.3|4108.3|2
1651760680000|2022-05-05 14:24:40|4115.3|4106.3|4113.3|4105.3|4115.3|4107.3|4113.3|4104.3|11
1651760690000|2022-05-05 14:24:50|4114.3|4104.3|4114.3|4105.3|4115.3|4106.3|4114.3|4104.3|0
1651760700000|2022-05-05 14:25:00|4115.3|4106.3|4116.3|4105.3|4118.3|4106.3|4114.3|4105.3|2
1651760710000|2022-05-05 14:25:10|4113.3|4104.3|4116.3|4105.3|4116.3|4105.3|4113.3|4104.3|9
1651760720000|2022-05-05 14:25:20|4115.3|4103.3|4113.3|4103.3|4115.3|4104.3|4112.3|4103.3|2
1651760730000|2022-05-05 14:25:30|4112.3|4104.3|4113.3|4104.3|4114.3|4105.3|4112.3|4103.3|5
1651760740000|2022-05-05 14:25:40|4114.3|4103.3|4112.3|4103.3|4114.3|4104.3|4112.3|4103.3|0
1651760750000|2022-05-05 14:25:50|4111.3|4102.3|4111.3|4102.3|4111.3|4102.3|4110.3|4102.3|9
1651760760000|2022-05-05 14:26:00|4110.3||4111.3||4111.3||4110.3||8
1651760770000|2022-05-05 14:26:10|4112.3|4105.3|4112.3|4103.3|4112.3|4105.3|4111.3|4102.3|15
1651760780000|2022-05-05 14:26:20|4110.3|4104.3|4115.3|4106.3|4115.3|4106.3|4110.3|4103.3|10
1651760790000|2022-05-05 14:26:30|4114.3|4104.3|4118.3|4108.3|4118.3|4108.3|4114.3|4104.3|4
1651760800000|2022-05-05 14:26:40|4117.3|4109.3|4118.3|4108.3|4118.3|4111.3|4117.3|4108.3|8
1651760810000|2022-05-05 14:26:50|4115.3|4107.3|4118.3|4108.3|4118.3|4108.3|4115.3|4107.3|15
1651760820000|2022-05-05 14:27:00||4109.3||4110.3||4110.3||4109.3|0
1651760830000|2022-05-05 14:27:10|4117.3|4109.3|4117.3|4108.3|4117.3|4109.3|4117.3|4108.3|1
1651760840000|2022-05-05 14:27:20|4116.3|4109.3|4118.3|4109.3|4118.3|4110.3|4115.3|4108.3|3
1651760850000|2022-05-05 14:27:30|4116.3|4110.3|4118.3|4109.3|4118.3|4111.3|4116.3|4109.3|6
1651760860000|2022-05-05 14:27:40|4117.3|4107.3|4116.3|4107.3|4118.3|4107.3|4116.3|4107.3|12
1651760870000|2022-05-05 14:27:50|4115.3|4108.3|4111.3|4103.3|4115.3|4108.3|4111.3|4102.3|4
1651760880000|2022-05-05 14:28:00|4112.3|4104.3|4115.3|4106.3|4115.3|4106.3|4112.3|4104.3|0
1651760890000|2022-05-05 14:28:10|4114.3|4105.3|4113.3|4104.3|4115.3|4105.3|4113.3|4104.3|0
1651760900000|2022-05-05 14:28:20|4112.3|4105.3|4113.3|4103.3|4113.3|4105.3|4112.3|4103.3|5
1651760910000|2022-05-05 14:28:30|4112.3|4104.3|4112.3|4103.3|4113.3|4104.3|4110.3|4103.3|3
1651760920000|2022-05-05 14:28:40|4111.3|4102.3|4110.3|4102.3|4111.3|4102.3|4110.3|4102.3|2
1651760930000|2022-05-05 14:28:50|4112.3|4104.3|4115.3|4106.3|4115.3|4106.3|4112.3|4104.3|5
1651760940000|2022-05-05 14:29:00|4114.3|4105.3|4114.3|4105.3|4115.3|4105.3|4113.3|4105.3|0
1651760950000|2022-05-05 14:29:10|4113.3|4106.3|4114.3|4105.3|4114.3|4106.3|4113.3|4105.3|0
1651760960000|2022-05-05 14:29:20|4113.3|4106.3|4113.3|4105.3|4114.3|4106.3|4113.3|4105.3|1
1651760970000|2022-05-05 14:29:30|4112.3|4103.3|4112.3|4104.3|4112.3|4104.3|4112.3|4103.3|2
1651760980000|2022-05-05 14:29:40|4113.3|4103.3|4113.3|4105.3|4114.3|4105.3|4112.3|4103.3|2
1651760990000|2022-05-05 14:29:50|4112.3|4104.3|4111.3|4102.3|4112.3|4104.3|4111.3|4102.3|4
1651761000000|2022-05-05 14:30:00|4110.3|4101.3|4110.3|4102.3|4110.3|4103.3|4109.3|4101.3|15
1651761010000|2022-05-05 14:30:10|4112.3|4103.3|4113.3|4103.3|4113.3|4103.3|4111.3|4102.3|8
1651761020000|2022-05-05 14:30:20|4112.3|4102.3|4111.3|4102.3|4113.3|4103.3|4111.3|4102.3|0
1651761030000|2022-05-05 14:30:30|4112.3|4103.3|4113.3|4104.3|4114.3|4105.3|4112.3|4103.3|2
1651761040000|2022-05-05 14:30:40|4112.3|4105.3|4112.3|4104.3|4113.3|4105.3|4112.3|4104.3|2
1651761050000|2022-05-05 14:30:50|4113.3|4105.3|4112.3|4104.3|4114.3|4106.3|4112.3|4104.3|6
1651761060000|2022-05-05 14:31:00|4113.3|4103.3|4111.3|4104.3|4113.3|4104.3|4111.3|4103.3|0
1651761070000|2022-05-05 14:31:10|4112.3|4103.3|4113.3|4104.3|4113.3|4105.3|4111.3|4103.3|6
1651761080000|2022-05-05 14:31:20|4112.3|4103.3|4115.3|4106.3|4115.3|4106.3|4110.3|4101.3|11
1651761090000|2022-05-05 14:31:30|4114.3|4105.3|4113.3|4104.3|4115.3|4106.3|4112.3|4104.3|1
1651761100000|2022-05-05 14:31:40|4114.3|4105.3|4110.3|4101.3|4114.3|4105.3|4110.3|4100.3|0
1651761110000|2022-05-05 14:31:50|4112.3|4102.3|4115.3|4105.3|4115.3|4106.3|4111.3|4101.3|0
1651761120000|2022-05-05 14:32:00||4104.3||4104.3||4105.3||4103.3|0
1651761130000|2022-05-05 14:32:10|4112.3|4103.3|4110.3|4099.3|4112.3|4103.3|4110.3|4099.3|0
1651761140000|2022-05-05 14:32:20|4109.3|4100.3|4107.3|4096.3|4109.3|4100.3|4107.3|4096.3|0
1651761150000|2022-05-05 14:32:30|4104.3||4108.3||4109.3||4104.3||2
1651761160000|2022-05-05 14:32:40|4107.3||4106.3||4107.3||4106.3||0
1651761170000|2022-05-05 14:32:50|4105.3|4097.3|4105.3|4097.3|4106.3|4097.3|4105.3|4097.3|4
1651761190000|2022-05-05 14:33:10|4107.3|4099.3|4103.3|4095.3|4108.3|4099.3|4103.3|4095.3|19
1651761200000|2022-05-05 14:33:20||4094.3||4094.3||4094.3||4094.3|0
1651761210000|2022-05-05 14:33:30|4105.3|4095.3|4105.3|4096.3|4105.3|4096.3|4105.3|4095.3|0
1651761220000|2022-05-05 14:33:40||4097.3||4095.3||4097.3||4095.3|3
1651761230000|2022-05-05 14:33:50|4104.3||4104.3||4104.3||4103.3||0
1651761240000|2022-05-05 14:34:00|4105.3||4105.3||4105.3||4103.3||9
1651761250000|2022-05-05 14:34:10|4104.3|4093.3|4103.3|4094.3|4104.3|4094.3|4102.3|4093.3|4
1651761260000|2022-05-05 14:34:20|4104.3|4093.3|4104.3|4094.3|4104.3|4095.3|4103.3|4093.3|0
1651761270000|2022-05-05 14:34:30|4103.3|4093.3|4103.3|4094.3|4104.3|4096.3|4103.3|4093.3|8
1651761280000|2022-05-05 14:34:40|4104.3|4093.3|4104.3|4095.3|4104.3|4095.3|4102.3|4093.3|7
1651761290000|2022-05-05 14:34:50|4103.3|4094.3|4104.3|4096.3|4104.3|4096.3|4103.3|4094.3|6
1651761300000|2022-05-05 14:35:00|4103.3|4095.3|4103.3|4095.3|4104.3|4095.3|4103.3|4095.3|3
1651761310000|2022-05-05 14:35:10|4101.3|4093.3|4102.3|4093.3|4102.3|4093.3|4101.3|4092.3|4
1651761320000|2022-05-05 14:35:20|4105.3|4094.3|4105.3|4095.3|4105.3|4096.3|4104.3|4094.3|9
1651761330000|2022-05-05 14:35:30|4107.3||4104.3||4107.3||4104.3||4
1651761340000|2022-05-05 14:35:40|4105.3|4096.3|4107.3|4097.3|4107.3|4097.3|4104.3|4096.3|0
1651761350000|2022-05-05 14:35:50|4106.3|4096.3|4106.3|4097.3|4107.3|4097.3|4105.3|4096.3|0
1651761360000|2022-05-05 14:36:00|4105.3|4096.3|4105.3|4095.3|4106.3|4097.3|4104.3|4095.3|0
1651761370000|2022-05-05 14:36:10|4104.3|4096.3|4107.3|4095.3|4107.3|4096.3|4104.3|4095.3|6
1651761380000|2022-05-05 14:36:20|4106.3|4097.3|4101.3|4092.3|4106.3|4097.3|4101.3|4092.3|4
1651761390000|2022-05-05 14:36:30|4100.3|4093.3|4099.3|4090.3|4100.3|4093.3|4099.3|4090.3|3
1651761400000|2022-05-05 14:36:40|4098.3|4086.3|4098.3|4088.3|4098.3|4088.3|4095.3|4086.3|9
1651761410000|2022-05-05 14:36:50|4097.3|4089.3|4098.3|4088.3|4098.3|4089.3|4097.3|4088.3|0
1651761420000|2022-05-05 14:37:00|4097.3|4087.3|4098.3|4087.3|4099.3|4089.3|4097.3|4087.3|0
1651761430000|2022-05-05 14:37:10|4097.3|4089.3|4101.3|4090.3|4101.3|4090.3|4097.3|4086.3|1
1651761440000|2022-05-05 14:37:20|4103.3|4093.3|4107.3|4095.3|4107.3|4095.3|4103.3|4093.3|0
1651761450000|2022-05-05 14:37:30|4095.3|4083.3|4095.3|4085.3|4095.3|4088.3|4095.3|4083.3|112
1651761460000|2022-05-05 14:37:40||4086.3||4087.3||4087.3||4084.3|3
1651761470000|2022-05-05 14:37:50||4088.3||4088.3||4088.3||4086.3|22
1651761480000|2022-05-05 14:38:00|4096.3|4089.3|4096.3|4086.3|4099.3|4089.3|4095.3|4086.3|15
1651761490000|2022-05-05 14:38:10|4097.3|4087.3|4095.3|4087.3|4097.3|4087.3|4095.3|4087.3|0
1651761500000|2022-05-05 14:38:20|4096.3|4086.3|4096.3|4086.3|4097.3|4087.3|4095.3|4086.3|2
1651761510000|2022-05-05 14:38:30|4097.3|4087.3|4097.3|4087.3|4099.3|4089.3|4097.3|4087.3|3
1651761520000|2022-05-05 14:38:40|4098.3|4088.3|4100.3|4090.3|4100.3|4090.3|4097.3|4088.3|0
1651761530000|2022-05-05 14:38:50|4099.3|4089.3|4100.3|4093.3|4101.3|4093.3|4099.3|4089.3|0
1651761540000|2022-05-05 14:39:00|4099.3|4091.3|4098.3|4089.3|4099.3|4091.3|4097.3|4089.3|3
1651761550000|2022-05-05 14:39:10|4099.3|4087.3|4097.3|4087.3|4099.3|4087.3|4096.3|4086.3|3
1651761560000|2022-05-05 14:39:20|4098.3|4090.3|4099.3|4090.3|4099.3|4092.3|4097.3|4090.3|1
1651761570000|2022-05-05 14:39:30|4098.3|4088.3|4095.3|4086.3|4100.3|4088.3|4095.3|4086.3|7
1651761580000|2022-05-05 14:39:40||4087.3||4086.3||4087.3||4086.3|2
1651761590000|2022-05-05 14:39:50|4094.3|4083.3|4095.3|4085.3|4095.3|4085.3|4093.3|4083.3|3
1651761600000|2022-05-05 14:40:00|4096.3|4087.3|4097.3|4087.3|4097.3|4087.3|4095.3|4087.3|0
1651761610000|2022-05-05 14:40:10|4098.3|4089.3|4099.3|4089.3|4100.3|4090.3|4098.3|4089.3|2
1651761620000|2022-05-05 14:40:20|4098.3|4088.3|4097.3|4087.3|4099.3|4088.3|4095.3|4087.3|3
1651761630000|2022-05-05 14:40:30|4098.3|4089.3|4096.3|4086.3|4099.3|4090.3|4095.3|4085.3|51
1651761640000|2022-05-05 14:40:40|4097.3|4088.3|4099.3|4088.3|4099.3|4089.3|4097.3|4088.3|2
1651761650000|2022-05-05 14:40:50|4098.3|4087.3|4097.3|4087.3|4099.3|4088.3|4097.3|4087.3|0
1651761660000|2022-05-05 14:41:00|4098.3|4088.3|4097.3|4086.3|4099.3|4088.3|4096.3|4086.3|3
1651761670000|2022-05-05 14:41:10|4098.3|4087.3|4098.3|4088.3|4100.3|4089.3|4098.3|4087.3|1
1651761680000|2022-05-05 14:41:20|4097.3|4086.3|4096.3|4087.3|4097.3|4087.3|4096.3|4086.3|8
1651761690000|2022-05-05 14:41:30|4095.3|4084.3|4095.3|4086.3|4097.3|4087.3|4095.3|4084.3|5
1651761700000|2022-05-05 14:41:40|4094.3|4085.3|4094.3|4084.3|4094.3|4085.3|4093.3|4082.3|15
1651761710000|2022-05-05 14:41:50|4093.3|4083.3|4093.3|4084.3|4094.3|4084.3|4093.3|4083.3|0
1651761720000|2022-05-05 14:42:00|4092.3|4085.3|4094.3|4085.3|4094.3|4085.3|4092.3|4085.3|0
1651761730000|2022-05-05 14:42:10|4096.3||4095.3||4096.3||4095.3||10
1651761750000|2022-05-05 14:42:30|4096.3||4097.3||4097.3||4095.3||0
1651761760000|2022-05-05 14:42:40|4096.3||4097.3||4097.3||4095.3||0
1651761770000|2022-05-05 14:42:50|4096.3||4095.3||4097.3||4095.3||0
1651761780000|2022-05-05 14:43:00|4096.3|4086.3|4096.3|4085.3|4097.3|4086.3|4095.3|4085.3|0
1651761790000|2022-05-05 14:43:10|4097.3|4086.3|4101.3|4092.3|4101.3|4092.3|4092.3|4086.3|9
1651761800000|2022-05-05 14:43:20|4104.3|4091.3|4105.3|4091.3|4105.3|4095.3|4104.3|4091.3|12
1651761810000|2022-05-05 14:43:30|4106.3|4092.3|4105.3|4094.3|4106.3|4095.3|4105.3|4092.3|0
1651761820000|2022-05-05 14:43:40|4106.3|4095.3|4106.3|4096.3|4106.3|4096.3|4106.3|4095.3|0
1651761830000|2022-05-05 14:43:50|4105.3|4095.3|4106.3|4095.3|4106.3|4096.3|4105.3|4094.3|0
1651761840000|2022-05-05 14:44:00|4105.3|4096.3|4105.3|4095.3|4106.3|4096.3|4105.3|4094.3|5
1651761850000|2022-05-05 14:44:10|4106.3|4096.3|4106.3|4098.3|4106.3|4098.3|4106.3|4095.3|0
1651761860000|2022-05-05 14:44:20||4097.3||4097.3||4099.3||4096.3|3
1651761870000|2022-05-05 14:44:30|4108.3|4098.3|4112.3|4102.3|4113.3|4103.3|4108.3|4097.3|10
1651761880000|2022-05-05 14:44:40|4110.3|4101.3|4112.3|4099.3|4112.3|4102.3|4110.3|4097.3|4
1651761890000|2022-05-05 14:44:50|4111.3||4111.3||4112.3||4110.3||0
1651761900000|2022-05-05 14:45:00|4110.3|4097.3|4113.3|4102.3|4113.3|4102.3|4109.3|4097.3|0
1651761910000|2022-05-05 14:45:10|4115.3|4103.3|4116.3|4105.3|4116.3|4105.3|4115.3|4102.3|1
1651761920000|2022-05-05 14:45:20|4115.3|4106.3|4117.3|4106.3|4117.3|4106.3|4115.3|4106.3|0
1651761930000|2022-05-05 14:45:30|4116.3|4105.3|4115.3|4105.3|4117.3|4107.3|4115.3|4105.3|4
1651761940000|2022-05-05 14:45:40|4116.3|4104.3|4114.3|4104.3|4116.3|4106.3|4113.3|4103.3|12
1651761950000|2022-05-05 14:45:50|4115.3|4103.3|4117.3|4107.3|4117.3|4108.3|4115.3|4103.3|11
1651761960000|2022-05-05 14:46:00|4118.3|4108.3|4118.3|4109.3|4118.3|4110.3|4118.3|4108.3|2
1651761970000|2022-05-05 14:46:10|4117.3|4108.3|4118.3|4107.3|4118.3|4109.3|4117.3|4107.3|0
1651761980000|2022-05-05 14:46:20||4106.3||4107.3||4108.3||4105.3|0
1651761990000|2022-05-05 14:46:30|4117.3|4108.3|4117.3|4108.3|4117.3|4109.3|4117.3|4108.3|0
1651762000000|2022-05-05 14:46:40|4118.3|4109.3|4118.3|4110.3|4118.3|4110.3|4118.3|4109.3|5
1651762010000|2022-05-05 14:46:50|4117.3|4109.3|4118.3|4109.3|4118.3|4109.3|4117.3|4107.3|0
1651762020000|2022-05-05 14:47:00|4117.3|4108.3|4117.3|4107.3|4117.3|4108.3|4117.3|4107.3|3
1651762030000|2022-05-05 14:47:10|4116.3|4108.3|4116.3|4107.3|4116.3|4108.3|4115.3|4105.3|1
1651762040000|2022-05-05 14:47:20|4115.3|4106.3|4114.3|4104.3|4116.3|4106.3|4113.3|4103.3|1
1651762050000|2022-05-05 14:47:30|4113.3|4105.3|4113.3|4103.3|4114.3|4105.3|4113.3|4102.3|0
1651762060000|2022-05-05 14:47:40|4112.3|4104.3|4112.3|4102.3|4112.3|4104.3|4111.3|4101.3|0
1651762070000|2022-05-05 14:47:50|4111.3|4103.3|4111.3|4102.3|4112.3|4103.3|4110.3|4100.3|0
1651762080000|2022-05-05 14:48:00|4110.3|4101.3|4112.3|4099.3|4112.3|4102.3|4110.3|4099.3|0
1651762090000|2022-05-05 14:48:10|4111.3||4111.3||4114.3||4109.3||3
1651762100000|2022-05-05 14:48:20||4097.3||4097.3||4097.3||4097.3|0
1651762110000|2022-05-05 14:48:30|4105.3|4099.3|4111.3|4097.3|4111.3|4099.3|4105.3|4097.3|2
1651762120000|2022-05-05 14:48:40|4105.3|4098.3|4109.3|4099.3|4109.3|4099.3|4105.3|4098.3|1
1651762130000|2022-05-05 14:48:50|4110.3|4098.3|4110.3|4096.3|4110.3|4098.3|4110.3|4096.3|0
1651762150000|2022-05-05 14:49:10|4109.3||4108.3||4109.3||4108.3||6
1651762160000|2022-05-05 14:49:20|4107.3||4109.3||4109.3||4107.3||1
1651762170000|2022-05-05 14:49:30|4110.3||4110.3||4110.3||4110.3||0
1651762180000|2022-05-05 14:49:40|4111.3|4102.3|4110.3|4096.3|4111.3|4102.3|4110.3|4096.3|2
1651762190000|2022-05-05 14:49:50||4102.3||4099.3||4102.3||4096.3|6
1651762200000|2022-05-05 14:50:00||4100.3||4098.3||4100.3||4097.3|1
1651762210000|2022-05-05 14:50:10|4108.3|4099.3|4108.3|4096.3|4108.3|4099.3|4108.3|4096.3|1
1651762240000|2022-05-05 14:50:40||4097.3||4096.3||4097.3||4096.3|3
1651762260000|2022-05-05 14:51:00|4103.3|4095.3|4105.3|4094.3|4105.3|4096.3|4103.3|4094.3|5
1651762270000|2022-05-05 14:51:10||4095.3||4095.3||4096.3||4095.3|0
1651762280000|2022-05-05 14:51:20|4107.3|4096.3|4111.3|4103.3|4112.3|4103.3|4107.3|4096.3|13
1651762290000|2022-05-05 14:51:30|4112.3|4104.3|4109.3|4098.3|4115.3|4104.3|4109.3|4097.3|2
1651762300000|2022-05-05 14:51:40|4110.3|4099.3|4113.3|4103.3|4113.3|4103.3|4110.3|4099.3|3
1651762310000|2022-05-05 14:51:50|4115.3||4114.3||4115.3||4114.3||0
1651762320000|2022-05-05 14:52:00|4113.3|4102.3|4112.3|4102.3|4113.3|4103.3|4112.3|4102.3|1
1651762330000|2022-05-05 14:52:10|4113.3|4103.3|4114.3|4103.3|4114.3|4103.3|4113.3|4102.3|0
1651762350000|2022-05-05 14:52:30|4113.3|4102.3|4109.3|4096.3|4113.3|4103.3|4109.3|4096.3|1
1651762360000|2022-05-05 14:52:40|4108.3||4108.3||4108.3||4108.3||0
1651762370000|2022-05-05 14:52:50|4107.3|4095.3|4107.3|4099.3|4107.3|4099.3|4107.3|4093.3|0
1651762380000|2022-05-05 14:53:00|4105.3|4093.3|4107.3|4097.3|4107.3|4097.3|4105.3|4093.3|4
1651762390000|2022-05-05 14:53:10|4109.3|4098.3|4109.3|4098.3|4111.3|4098.3|4109.3|4097.3|0
1651762400000|2022-05-05 14:53:20|4108.3|4097.3|4108.3|4097.3|4108.3|4097.3|4108.3|4097.3|0
1651762410000|2022-05-05 14:53:30|4107.3||4107.3||4107.3||4107.3||0
1651762430000|2022-05-05 14:53:50||4094.3||4095.3||4095.3||4094.3|1
1651762440000|2022-05-05 14:54:00||4094.3||4094.3||4095.3||4094.3|0
1651762450000|2022-05-05 14:54:10|4106.3|4095.3|4105.3|4094.3|4106.3|4095.3|4105.3|4094.3|0
1651762460000|2022-05-05 14:54:20|4106.3|4095.3|4105.3|4094.3|4106.3|4095.3|4105.3|4094.3|0
1651762470000|2022-05-05 14:54:30|4106.3|4095.3|4106.3|4095.3|4106.3|4095.3|4106.3|4095.3|0
1651762480000|2022-05-05 14:54:40||4096.3||4096.3||4096.3||4096.3|0
1651762490000|2022-05-05 14:54:50|4109.3|4098.3|4107.3|4097.3|4109.3|4098.3|4107.3|4097.3|12
1651762500000|2022-05-05 14:55:00|4108.3|4098.3|4111.3|4098.3|4111.3|4098.3|4108.3|4098.3|10
1651762510000|2022-05-05 14:55:10|4112.3|4102.3|4112.3|4102.3|4112.3|4102.3|4112.3|4102.3|0
1651762520000|2022-05-05 14:55:20|4113.3|4103.3|4111.3|4100.3|4116.3|4105.3|4111.3|4100.3|5
1651762530000|2022-05-05 14:55:30|4114.3|4101.3|4114.3|4102.3|4114.3|4103.3|4114.3|4101.3|1
1651762540000|2022-05-05 14:55:40|4113.3|4103.3|4114.3|4105.3|4114.3|4105.3|4113.3|4102.3|0
1651762550000|2022-05-05 14:55:50|4115.3|4103.3|4111.3|4101.3|4115.3|4103.3|4111.3|4101.3|5
1651762560000|2022-05-05 14:56:00|4110.3|4104.3|4108.3|4097.3|4110.3|4104.3|4107.3|4096.3|7
1651762570000|2022-05-05 14:56:10|4109.3|4098.3|4108.3|4098.3|4109.3|4098.3|4108.3|4098.3|0
1651762580000|2022-05-05 14:56:20|4109.3|4099.3|4109.3|4098.3|4110.3|4100.3|4107.3|4096.3|6
1651762590000|2022-05-05 14:56:30|4110.3|4097.3|4108.3|4100.3|4110.3|4100.3|4108.3|4097.3|0
1651762600000|2022-05-05 14:56:40|4106.3|4098.3|4108.3|4098.3|4108.3|4099.3|4106.3|4098.3|17
1651762620000|2022-05-05 14:57:00|4107.3|4096.3|4107.3|4096.3|4107.3|4096.3|4107.3|4096.3|0
1651762630000|2022-05-05 14:57:10||4095.3||4094.3||4095.3||4094.3|0
1651762640000|2022-05-05 14:57:20||4095.3||4096.3||4096.3||4094.3|0
1651762650000|2022-05-05 14:57:30|4106.3|4095.3|4106.3|4095.3|4106.3|4096.3|4106.3|4095.3|0
1651762660000|2022-05-05 14:57:40|4105.3|4094.3|4105.3|4094.3|4105.3|4095.3|4105.3|4094.3|0
1651762670000|2022-05-05 14:57:50||4095.3||4095.3||4095.3||4094.3|0
1651762680000|2022-05-05 14:58:00||4094.3||4095.3||4096.3||4094.3|0
1651762690000|2022-05-05 14:58:10|4106.3|4096.3|4106.3|4097.3|4106.3|4097.3|4106.3|4096.3|3
1651762700000|2022-05-05 14:58:20||4098.3||4096.3||4098.3||4095.3|1
1651762710000|2022-05-05 14:58:30|4105.3|4095.3|4105.3|4095.3|4105.3|4096.3|4105.3|4094.3|0
1651762720000|2022-05-05 14:58:40||4094.3||4095.3||4098.3||4094.3|1
1651762730000|2022-05-05 14:58:50||4094.3||4095.3||4096.3||4094.3|0
1651762740000|2022-05-05 14:59:00||4096.3||4096.3||4097.3||4095.3|0
1651762750000|2022-05-05 14:59:10|4106.3|4097.3|4109.3|4099.3|4109.3|4099.3|4106.3|4097.3|18
1651762760000|2022-05-05 14:59:20|4110.3|4101.3|4111.3|4101.3|4112.3|4101.3|4110.3|4101.3|0
1651762770000|2022-05-05 14:59:30|4112.3|4102.3|4112.3|4101.3|4112.3|4103.3|4112.3|4101.3|0
1651762790000|2022-05-05 14:59:50||4102.3||4102.3||4102.3||4101.3|0
1651762800000|2022-05-05 15:00:00|4111.3|4101.3|4107.3|4096.3|4111.3|4101.3|4107.3|4096.3|1
1651762810000|2022-05-05 15:00:10||4095.3||4097.3||4097.3||4095.3|0
1651762820000|2022-05-05 15:00:20||4098.3||4097.3||4098.3||4097.3|0
1651762840000|2022-05-05 15:00:40||4096.3||4097.3||4097.3||4096.3|0
1651762850000|2022-05-05 15:00:50|4108.3|4098.3|4108.3|4100.3|4108.3|4100.3|4108.3|4098.3|2
1651762860000|2022-05-05 15:01:00||4099.3||4099.3||4099.3||4098.3|0
1651762870000|2022-05-05 15:01:10|4110.3|4101.3|4110.3|4100.3|4110.3|4101.3|4110.3|4100.3|1
1651762880000|2022-05-05 15:01:20|4109.3|4099.3|4107.3|4098.3|4109.3|4099.3|4107.3|4098.3|0
1651762890000|2022-05-05 15:01:30||4097.3||4097.3||4099.3||4097.3|3
1651762900000|2022-05-05 15:01:40|4106.3|4096.3|4106.3|4096.3|4106.3|4097.3|4105.3|4095.3|4
1651762910000|2022-05-05 15:01:50||4097.3||4097.3||4098.3||4096.3|0
1651762920000|2022-05-05 15:02:00||4096.3||4096.3||4097.3||4096.3|2
1651762930000|2022-05-05 15:02:10||4097.3||4094.3||4097.3||4094.3|0
1651762960000|2022-05-05 15:02:40||4092.3||4092.3||4092.3||4092.3|1
1651762970000|2022-05-05 15:02:50||4093.3||4093.3||4093.3||4092.3|0
1651762980000|2022-05-05 15:03:00||4092.3||4093.3||4095.3||4092.3|0
1651762990000|2022-05-05 15:03:10||4092.3||4092.3||4093.3||4092.3|0
1651763000000|2022-05-05 15:03:20|4105.3|4090.3|4104.3|4092.3|4105.3|4092.3|4104.3|4090.3|2
1651763010000|2022-05-05 15:03:30||4091.3||4090.3||4091.3||4090.3|1
1651763040000|2022-05-05 15:04:00||4088.3||4087.3||4088.3||4087.3|2
1651763050000|2022-05-05 15:04:10|4103.3||4102.3||4103.3||4102.3||0
1651763080000|2022-05-05 15:04:40|4100.3||4100.3||4100.3||4100.3||0
1651763100000|2022-05-05 15:05:00|4096.3|4084.3|4094.3|4085.3|4096.3|4085.3|4093.3|4084.3|6
1651763110000|2022-05-05 15:05:10|4096.3||4096.3||4096.3||4096.3||6
1651763150000|2022-05-05 15:05:50||4086.3||4087.3||4087.3||4086.3|0
1651763170000|2022-05-05 15:06:10||4085.3||4085.3||4085.3||4085.3|2
1651763180000|2022-05-05 15:06:20||4086.3||4086.3||4086.3||4086.3|0
1651763190000|2022-05-05 15:06:30|4095.3|4084.3|4095.3|4084.3|4095.3|4084.3|4095.3|4084.3|4
1651763200000|2022-05-05 15:06:40||4082.3||4082.3||4082.3||4082.3|1
1651763210000|2022-05-05 15:06:50||4081.3||4080.3||4081.3||4080.3|10
1651763220000|2022-05-05 15:07:00|4088.3|4081.3|4088.3|4078.3|4089.3|4081.3|4087.3|4077.3|18
1651763230000|2022-05-05 15:07:10|4089.3|4077.3|4089.3|4079.3|4089.3|4079.3|4089.3|4077.3|0
1651763240000|2022-05-05 15:07:20||4078.3||4079.3||4080.3||4078.3|0
1651763260000|2022-05-05 15:07:40|4088.3|4078.3|4086.3|4077.3|4088.3|4078.3|4086.3|4077.3|3
1651763270000|2022-05-05 15:07:50|4085.3|4076.3|4085.3|4075.3|4085.3|4076.3|4084.3|4074.3|13
1651763280000|2022-05-05 15:08:00||4076.3||4074.3||4076.3||4074.3|0
1651763290000|2022-05-05 15:08:10|4084.3|4073.3|4080.3|4072.3|4084.3|4073.3|4080.3|4072.3|2
1651763300000|2022-05-05 15:08:20|4079.3|4073.3|4080.3|4071.3|4080.3|4073.3|4079.3|4071.3|2
1651763310000|2022-05-05 15:08:30|4078.3|4069.3|4077.3|4069.3|4080.3|4070.3|4077.3|4069.3|3
1651763320000|2022-05-05 15:08:40|4076.3|4070.3|4078.3|4069.3|4078.3|4071.3|4076.3|4069.3|9
1651763330000|2022-05-05 15:08:50||4068.3||4067.3||4068.3||4066.3|1
1651763340000|2022-05-05 15:09:00|4077.3|4068.3|4077.3|4067.3|4077.3|4068.3|4077.3|4067.3|0
1651763350000|2022-05-05 15:09:10|4076.3|4068.3|4074.3|4066.3|4076.3|4068.3|4074.3|4066.3|7
1651763360000|2022-05-05 15:09:20|4073.3||4074.3||4074.3||4073.3||4
1651763370000|2022-05-05 15:09:30||4064.3||4065.3||4067.3||4064.3|6
1651763380000|2022-05-05 15:09:40|4075.3|4066.3|4075.3|4067.3|4075.3|4068.3|4075.3|4066.3|15
1651763400000|2022-05-05 15:10:00|4074.3|4066.3|4074.3|4065.3|4075.3|4067.3|4074.3|4065.3|7
1651763410000|2022-05-05 15:10:10|4073.3|4066.3|4073.3|4064.3|4074.3|4066.3|4072.3|4063.3|2
1651763420000|2022-05-05 15:10:20|4072.3|4063.3|4074.3|4067.3|4074.3|4067.3|4072.3|4063.3|30
1651763430000|2022-05-05 15:10:30||4066.3||4066.3||4066.3||4063.3|5
1651763440000|2022-05-05 15:10:40|4075.3|4067.3|4078.3|4068.3|4078.3|4069.3|4075.3|4066.3|5
1651763450000|2022-05-05 15:10:50||4069.3||4070.3||4070.3||4068.3|0
1651763460000|2022-05-05 15:11:00|4074.3|4069.3|4074.3|4064.3|4074.3|4070.3|4074.3|4064.3|3
1651763470000|2022-05-05 15:11:10|4072.3|4063.3|4072.3|4063.3|4072.3|4064.3|4072.3|4063.3|1
1651763480000|2022-05-05 15:11:20|4070.3|4062.3|4072.3|4063.3|4072.3|4065.3|4070.3|4062.3|11
1651763490000|2022-05-05 15:11:30|4073.3|4062.3|4073.3|4065.3|4073.3|4065.3|4073.3|4062.3|3
1651763500000|2022-05-05 15:11:40|4072.3|4064.3|4072.3|4063.3|4072.3|4064.3|4071.3|4062.3|9
1651763510000|2022-05-05 15:11:50|4071.3|4062.3|4071.3|4063.3|4071.3|4064.3|4071.3|4062.3|0
1651763520000|2022-05-05 15:12:00|4072.3|4064.3|4077.3|4069.3|4077.3|4069.3|4072.3|4063.3|9
1651763530000|2022-05-05 15:12:10|4078.3|4070.3|4076.3|4066.3|4078.3|4071.3|4076.3|4066.3|4
1651763540000|2022-05-05 15:12:20|4077.3|4067.3|4078.3|4069.3|4078.3|4070.3|4076.3|4067.3|10
1651763550000|2022-05-05 15:12:30|4083.3|4070.3|4082.3|4073.3|4083.3|4073.3|4082.3|4070.3|7
1651763560000|2022-05-05 15:12:40||4072.3||4073.3||4074.3||4071.3|0
1651763570000|2022-05-05 15:12:50||4072.3||4073.3||4074.3||4072.3|0
1651763580000|2022-05-05 15:13:00||4072.3||4072.3||4074.3||4072.3|1
1651763590000|2022-05-05 15:13:10||4073.3||4073.3||4073.3||4072.3|0
1651763600000|2022-05-05 15:13:20||4072.3||4070.3||4072.3||4070.3|2
1651763610000|2022-05-05 15:13:30||4069.3||4070.3||4073.3||4069.3|2
1651763620000|2022-05-05 15:13:40|4079.3|4071.3|4078.3|4067.3|4079.3|4072.3|4077.3|4066.3|5
1651763630000|2022-05-05 15:13:50||4068.3||4068.3||4069.3||4068.3|0
1651763640000|2022-05-05 15:14:00|4077.3|4069.3|4077.3|4066.3|4078.3|4069.3|4076.3|4066.3|1
1651763650000|2022-05-05 15:14:10|4075.3|4067.3|4078.3|4070.3|4078.3|4070.3|4075.3|4067.3|4
1651763660000|2022-05-05 15:14:20||4069.3||4069.3||4069.3||4068.3|1
1651763670000|2022-05-05 15:14:30||4068.3||4068.3||4069.3||4068.3|0
1651763680000|2022-05-05 15:14:40|4081.3|4069.3|4080.3|4071.3|4081.3|4073.3|4080.3|4069.3|14
1651763690000|2022-05-05 15:14:50|4081.3|4072.3|4081.3|4073.3|4081.3|4073.3|4081.3|4071.3|1
1651763700000|2022-05-05 15:15:00|4080.3|4072.3|4078.3|4069.3|4080.3|4072.3|4078.3|4069.3|1
1651763710000|2022-05-05 15:15:10|4077.3|4068.3|4077.3|4068.3|4078.3|4069.3|4076.3|4067.3|0
1651763720000|2022-05-05 15:15:20|4076.3|4067.3|4081.3|4070.3|4081.3|4071.3|4076.3|4067.3|1
1651763730000|2022-05-05 15:15:30|4080.3|4069.3|4080.3|4071.3|4082.3|4072.3|4078.3|4068.3|3
1651763740000|2022-05-05 15:15:40|4082.3|4070.3|4081.3|4070.3|4082.3|4073.3|4080.3|4070.3|3
1651763750000|2022-05-05 15:15:50|4080.3|4071.3|4080.3|4070.3|4080.3|4071.3|4079.3|4069.3|0
1651763760000|2022-05-05 15:16:00|4079.3|4069.3|4079.3|4070.3|4079.3|4070.3|4079.3|4069.3|0
1651763770000|2022-05-05 15:16:10|4080.3|4069.3|4076.3|4068.3|4080.3|4069.3|4076.3|4067.3|0
1651763780000|2022-05-05 15:16:20|4075.3|4069.3|4075.3|4066.3|4075.3|4069.3|4075.3|4066.3|10
1651763790000|2022-05-05 15:16:30|4074.3|4067.3|4074.3|4065.3|4074.3|4068.3|4074.3|4065.3|4
1651763800000|2022-05-05 15:16:40|4073.3|4064.3|4075.3|4064.3|4075.3|4064.3|4073.3|4064.3|3
1651763810000|2022-05-05 15:16:50|4076.3|4065.3|4079.3|4069.3|4080.3|4069.3|4076.3|4065.3|0
1651763820000|2022-05-05 15:17:00||4068.3||4067.3||4068.3||4065.3|0
1651763830000|2022-05-05 15:17:10|4080.3|4068.3|4080.3|4069.3|4080.3|4069.3|4080.3|4068.3|0
1651763850000|2022-05-05 15:17:30|4079.3|4070.3|4081.3|4072.3|4081.3|4073.3|4079.3|4070.3|1
1651763860000|2022-05-05 15:17:40|4080.3|4071.3|4081.3|4072.3|4081.3|4073.3|4080.3|4070.3|4
1651763870000|2022-05-05 15:17:50|4084.3|4073.3|4085.3|4075.3|4086.3|4075.3|4083.3|4073.3|12
1651763880000|2022-05-05 15:18:00||4076.3||4076.3||4076.3||4075.3|0
1651763890000|2022-05-05 15:18:10|4086.3|4077.3|4086.3|4077.3|4086.3|4077.3|4086.3|4076.3|0
1651763900000|2022-05-05 15:18:20|4087.3|4078.3|4087.3|4079.3|4087.3|4079.3|4087.3|4077.3|5
1651763910000|2022-05-05 15:18:30|4086.3|4077.3|4086.3|4078.3|4087.3|4079.3|4086.3|4076.3|6
1651763920000|2022-05-05 15:18:40|4085.3|4077.3|4084.3|4076.3|4085.3|4077.3|4082.3|4074.3|23
1651763930000|2022-05-05 15:18:50|4085.3|4075.3|4087.3|4078.3|4087.3|4079.3|4085.3|4075.3|2
1651763940000|2022-05-05 15:19:00|4086.3|4077.3|4088.3|4079.3|4091.3|4081.3|4086.3|4076.3|3
1651763950000|2022-05-05 15:19:10|4089.3|4078.3|4088.3|4079.3|4090.3|4081.3|4087.3|4078.3|0
1651763960000|2022-05-05 15:19:20|4086.3|4078.3|4085.3|4077.3|4086.3|4078.3|4085.3|4077.3|0
1651763970000|2022-05-05 15:19:30|4084.3|4076.3|4082.3|4074.3|4084.3|4076.3|4082.3|4074.3|1
1651763980000|2022-05-05 15:19:40|4083.3|4075.3|4083.3|4073.3|4085.3|4075.3|4083.3|4073.3|5
1651763990000|2022-05-05 15:19:50||4072.3||4072.3||4073.3||4072.3|0
1651764000000|2022-05-05 15:20:00|4082.3|4073.3|4081.3|4071.3|4082.3|4074.3|4081.3|4070.3|8
1651764010000|2022-05-05 15:20:10|4080.3|4070.3|4080.3|4071.3|4080.3|4071.3|4080.3|4070.3|3
1651764030000|2022-05-05 15:20:30|4081.3||4080.3||4081.3||4080.3||0
1651764040000|2022-05-05 15:20:40|4079.3||4079.3||4079.3||4079.3||0
1651764050000|2022-05-05 15:20:50|4078.3|4070.3|4078.3|4069.3|4078.3|4070.3|4078.3|4069.3|3
1651764060000|2022-05-05 15:21:00|4079.3|4068.3|4076.3|4068.3|4079.3|4069.3|4076.3|4067.3|2
1651764070000|2022-05-05 15:21:10|4078.3|4067.3|4078.3|4070.3|4078.3|4070.3|4078.3|4067.3|4
1651764080000|2022-05-05 15:21:20|4081.3|4071.3|4079.3|4070.3|4081.3|4071.3|4079.3|4070.3|1
1651764090000|2022-05-05 15:21:30|4080.3|4069.3|4079.3|4070.3|4080.3|4071.3|4079.3|4069.3|0
1651764100000|2022-05-05 15:21:40|4080.3|4069.3|4079.3|4070.3|4080.3|4071.3|4079.3|4069.3|0
1651764110000|2022-05-05 15:21:50|4080.3|4071.3|4077.3|4069.3|4080.3|4071.3|4077.3|4068.3|0
1651764120000|2022-05-05 15:22:00|4075.3|4068.3|4076.3|4068.3|4076.3|4069.3|4075.3|4066.3|5
1651764130000|2022-05-05 15:22:10|4078.3|4069.3|4079.3|4070.3|4080.3|4071.3|4078.3|4069.3|10
1651764140000|2022-05-05 15:22:20|4078.3|4069.3|4079.3|4069.3|4079.3|4070.3|4078.3|4069.3|0
1651764150000|2022-05-05 15:22:30|4078.3|4070.3|4077.3|4068.3|4079.3|4070.3|4077.3|4068.3|0
1651764160000|2022-05-05 15:22:40|4076.3|4067.3|4074.3|4065.3|4076.3|4067.3|4073.3|4064.3|13
1651764170000|2022-05-05 15:22:50|4076.3|4066.3|4075.3|4066.3|4076.3|4067.3|4074.3|4065.3|4
1651764180000|2022-05-05 15:23:00|4074.3|4065.3|4074.3|4065.3|4075.3|4065.3|4074.3|4064.3|0
1651764190000|2022-05-05 15:23:10|4075.3|4066.3|4074.3|4065.3|4076.3|4067.3|4074.3|4065.3|0
1651764200000|2022-05-05 15:23:20|4073.3|4064.3|4078.3|4068.3|4078.3|4068.3|4073.3|4064.3|1
1651764210000|2022-05-05 15:23:30|4079.3|4069.3|4077.3|4068.3|4080.3|4070.3|4077.3|4068.3|1
1651764220000|2022-05-05 15:23:40|4076.3|4067.3|4076.3|4067.3|4077.3|4067.3|4076.3|4067.3|0
1651764230000|2022-05-05 15:23:50|4075.3|4066.3|4074.3|4065.3|4075.3|4066.3|4073.3|4064.3|10
1651764240000|2022-05-05 15:24:00|4073.3|4064.3|4074.3|4064.3|4074.3|4064.3|4072.3|4064.3|10
1651764250000|2022-05-05 15:24:10|4073.3|4065.3|4073.3|4064.3|4074.3|4065.3|4073.3|4064.3|0
1651764260000|2022-05-05 15:24:20|4072.3|4065.3|4072.3|4064.3|4074.3|4065.3|4072.3|4064.3|1
1651764270000|2022-05-05 15:24:30|4073.3|4063.3|4072.3|4063.3|4073.3|4064.3|4072.3|4063.3|4
1651764280000|2022-05-05 15:24:40|4073.3|4064.3|4072.3|4063.3|4073.3|4064.3|4072.3|4062.3|0
1651764290000|2022-05-05 15:24:50|4071.3|4062.3|4070.3|4061.3|4072.3|4065.3|4069.3|4061.3|7
1651764300000|2022-05-05 15:25:00|4071.3|4060.3|4071.3|4062.3|4071.3|4062.3|4071.3|4060.3|7
1651764310000|2022-05-05 15:25:10|4070.3|4060.3|4070.3|4060.3|4070.3|4060.3|4070.3|4060.3|0
1651764320000|2022-05-05 15:25:20|4071.3|4061.3|4071.3|4062.3|4071.3|4062.3|4071.3|4061.3|0
1651764330000|2022-05-05 15:25:30||4061.3||4062.3||4062.3||4061.3|0
1651764340000|2022-05-05 15:25:40||4061.3||4060.3||4062.3||4060.3|0
1651764350000|2022-05-05 15:25:50|4070.3||4071.3||4071.3||4070.3||0
1651764360000|2022-05-05 15:26:00|4069.3|4058.3|4069.3|4060.3|4069.3|4060.3|4069.3|4058.3|0
1651764370000|2022-05-05 15:26:10|4071.3|4061.3|4073.3|4065.3|4073.3|4065.3|4069.3|4061.3|18
1651764380000|2022-05-05 15:26:20|4074.3|4064.3|4076.3|4067.3|4076.3|4068.3|4074.3|4064.3|2
1651764390000|2022-05-05 15:26:30||4066.3||4067.3||4068.3||4066.3|0
1651764400000|2022-05-05 15:26:40|4073.3|4066.3|4072.3|4064.3|4075.3|4066.3|4072.3|4063.3|7
1651764410000|2022-05-05 15:26:50|4076.3|4063.3|4074.3|4064.3|4076.3|4067.3|4074.3|4063.3|3
1651764420000|2022-05-05 15:27:00|4073.3|4063.3|4074.3|4065.3|4075.3|4066.3|4071.3|4062.3|10
1651764430000|2022-05-05 15:27:10|4075.3|4066.3|4076.3|4067.3|4076.3|4067.3|4074.3|4064.3|0
1651764440000|2022-05-05 15:27:20|4075.3|4068.3|4074.3|4066.3|4075.3|4068.3|4074.3|4064.3|0
1651764450000|2022-05-05 15:27:30|4072.3|4065.3|4073.3|4062.3|4073.3|4066.3|4072.3|4062.3|3
1651764460000|2022-05-05 15:27:40|4072.3||4074.3||4074.3||4072.3||0
1651764470000|2022-05-05 15:27:50|4073.3||4073.3||4073.3||4072.3||0
1651764480000|2022-05-05 15:28:00|4074.3|4066.3|4073.3|4062.3|4075.3|4066.3|4073.3|4062.3|0
1651764490000|2022-05-05 15:28:10|4074.3|4063.3|4077.3|4066.3|4077.3|4068.3|4073.3|4063.3|0
1651764500000|2022-05-05 15:28:20|4076.3|4067.3|4074.3|4064.3|4076.3|4067.3|4074.3|4064.3|0
1651764510000|2022-05-05 15:28:30|4073.3|4062.3|4074.3|4062.3|4074.3|4062.3|4071.3|4062.3|5
1651764530000|2022-05-05 15:28:50|4073.3|4061.3|4072.3|4062.3|4073.3|4062.3|4072.3|4061.3|0
1651764540000|2022-05-05 15:29:00|4078.3||4075.3||4081.3||4075.3||2
1651764550000|2022-05-05 15:29:10|4074.3||4074.3||4075.3||4073.3||0
1651764560000|2022-05-05 15:29:20|4075.3||4073.3||4075.3||4073.3||0
1651764570000|2022-05-05 15:29:30|4074.3||4074.3||4074.3||4074.3||0
1651764590000|2022-05-05 15:29:50|4073.3|4068.3|4079.3|4069.3|4081.3|4069.3|4073.3|4068.3|15
1651764600000|2022-05-05 15:30:00||4068.3||4069.3||4069.3||4067.3|0
1651764610000|2022-05-05 15:30:10|4080.3|4068.3|4081.3|4069.3|4081.3|4069.3|4079.3|4068.3|0
1651764620000|2022-05-05 15:30:20|4082.3||4082.3||4082.3||4082.3||0
1651764630000|2022-05-05 15:30:30|4081.3||4081.3||4081.3||4080.3||0
1651764640000|2022-05-05 15:30:40|4080.3|4068.3|4080.3|4069.3|4080.3|4069.3|4078.3|4068.3|0
1651764650000|2022-05-05 15:30:50|4079.3|4068.3|4079.3|4068.3|4079.3|4068.3|4079.3|4068.3|0
1651764660000|2022-05-05 15:31:00|4078.3|4069.3|4078.3|4068.3|4078.3|4069.3|4078.3|4068.3|0
1651764670000|2022-05-05 15:31:10||4067.3||4069.3||4069.3||4067.3|1
1651764680000|2022-05-05 15:31:20||4068.3||4069.3||4069.3||4068.3|0
1651764690000|2022-05-05 15:31:30||4068.3||4068.3||4069.3||4068.3|0
1651764700000|2022-05-05 15:31:40|4080.3|4069.3|4080.3|4069.3|4080.3|4069.3|4080.3|4069.3|5
1651764710000|2022-05-05 15:31:50|4083.3||4083.3||4084.3||4083.3||3
1651764720000|2022-05-05 15:32:00|4084.3||4083.3||4084.3||4083.3||0
1651764730000|2022-05-05 15:32:10|4084.3|4071.3|4085.3|4071.3|4085.3|4071.3|4084.3|4071.3|0
1651764740000|2022-05-05 15:32:20||4072.3||4073.3||4073.3||4072.3|0
1651764750000|2022-05-05 15:32:30||4074.3||4074.3||4075.3||4074.3|0
1651764760000|2022-05-05 15:32:40|4084.3|4073.3|4088.3|4075.3|4088.3|4075.3|4084.3|4073.3|5
1651764770000|2022-05-05 15:32:50|4086.3|4078.3|4088.3|4078.3|4088.3|4078.3|4086.3|4078.3|1
1651764780000|2022-05-05 15:33:00|4090.3|4080.3|4091.3|4082.3|4093.3|4082.3|4090.3|4080.3|2
1651764790000|2022-05-05 15:33:10|4093.3||4093.3||4093.3||4090.3||4
1651764810000|2022-05-05 15:33:30||4079.3||4079.3||4080.3||4079.3|1
1651764820000|2022-05-05 15:33:40||4080.3||4080.3||4080.3||4077.3|0
1651764830000|2022-05-05 15:33:50|4092.3|4079.3|4091.3|4079.3|4092.3|4079.3|4091.3|4078.3|0
1651764840000|2022-05-05 15:34:00|4090.3|4078.3|4089.3|4077.3|4090.3|4078.3|4089.3|4077.3|0
1651764850000|2022-05-05 15:34:10|4087.3|4078.3|4088.3|4078.3|4088.3|4078.3|4087.3|4078.3|6
1651764860000|2022-05-05 15:34:20|4087.3|4077.3|4087.3|4075.3|4087.3|4077.3|4086.3|4075.3|1
1651764870000|2022-05-05 15:34:30|4086.3||4086.3||4087.3||4086.3||0
1651764880000|2022-05-05 15:34:40|4083.3||4087.3||4087.3||4083.3||1
1651764890000|2022-05-05 15:34:50|4088.3||4087.3||4088.3||4087.3||3
1651764900000|2022-05-05 15:35:00|4086.3||4088.3||4088.3||4086.3||3
1651764910000|2022-05-05 15:35:10|4087.3||4092.3||4092.3||4087.3||9
1651764920000|2022-05-05 15:35:20||4076.3||4080.3||4080.3||4076.3|0
1651764930000|2022-05-05 15:35:30|4091.3|4078.3|4086.3|4075.3|4091.3|4078.3|4086.3|4075.3|1
1651764940000|2022-05-05 15:35:40|4085.3|4073.3|4089.3|4073.3|4089.3|4073.3|4085.3|4073.3|6
1651764950000|2022-05-05 15:35:50|4090.3|4074.3|4091.3|4075.3|4092.3|4075.3|4090.3|4074.3|0
1651764960000|2022-05-05 15:36:00|4092.3||4091.3||4092.3||4090.3||0
1651764980000|2022-05-05 15:36:20|4093.3||4092.3||4093.3||4090.3||0
1651764990000|2022-05-05 15:36:30|4093.3|4076.3|4093.3|4080.3|4093.3|4080.3|4093.3|4076.3|0
1651765000000|2022-05-05 15:36:40|4095.3||4092.3||4095.3||4088.3||2
1651765010000|2022-05-05 15:36:50|4091.3||4092.3||4094.3||4091.3||0
1651765020000|2022-05-05 15:37:00|4095.3||4093.3||4095.3||4093.3||0
1651765030000|2022-05-05 15:37:10|4092.3||4093.3||4094.3||4092.3||5
1651765040000|2022-05-05 15:37:20|4092.3||4091.3||4093.3||4090.3||2
1651765050000|2022-05-05 15:37:30|4092.3|4082.3|4093.3|4082.3|4093.3|4082.3|4092.3|4082.3|0
1651765060000|2022-05-05 15:37:40|||||||||5
1651765070000|2022-05-05 15:37:50|4096.3||4097.3||4097.3||4096.3||5
1651765080000|2022-05-05 15:38:00|4096.3|4083.3|4096.3|4084.3|4096.3|4084.3|4096.3|4083.3|0
1651765090000|2022-05-05 15:38:10|4098.3|4087.3|4097.3|4087.3|4098.3|4090.3|4097.3|4087.3|1
1651765100000|2022-05-05 15:38:20||4090.3||4089.3||4090.3||4087.3|1
1651765110000|2022-05-05 15:38:30|4099.3|4088.3|4100.3|4086.3|4100.3|4088.3|4095.3|4086.3|5
1651765130000|2022-05-05 15:38:50||4091.3||4091.3||4091.3||4091.3|0
1651765140000|2022-05-05 15:39:00|4102.3|4090.3|4101.3|4089.3|4102.3|4093.3|4101.3|4088.3|6
1651765150000|2022-05-05 15:39:10|4100.3|4088.3|4097.3|4086.3|4100.3|4089.3|4097.3|4086.3|1
1651765160000|2022-05-05 15:39:20|4096.3|4082.3|4095.3|4082.3|4096.3|4082.3|4095.3|4082.3|2
1651765170000|2022-05-05 15:39:30|4094.3||4092.3||4094.3||4092.3||0
1651765190000|2022-05-05 15:39:50|4091.3|4080.3|4091.3|4080.3|4091.3|4080.3|4091.3|4080.3|1
1651765200000|2022-05-05 15:40:00|4090.3|4081.3|4094.3|4082.3|4096.3|4082.3|4090.3|4081.3|5
1651765210000|2022-05-05 15:40:10|4095.3||4095.3||4095.3||4093.3||0
1651765220000|2022-05-05 15:40:20|4094.3||4095.3||4095.3||4094.3||0
1651765240000|2022-05-05 15:40:40|4097.3|4083.3|4097.3|4084.3|4097.3|4084.3|4097.3|4083.3|0
1651765260000|2022-05-05 15:41:00|4096.3|4085.3|4096.3|4085.3|4096.3|4085.3|4096.3|4085.3|0
1651765270000|2022-05-05 15:41:10|4095.3|4086.3|4096.3|4085.3|4096.3|4086.3|4095.3|4085.3|5
1651765290000|2022-05-05 15:41:30||4086.3||4086.3||4086.3||4085.3|0
1651765300000|2022-05-05 15:41:40|4094.3||4096.3||4096.3||4094.3||4
1651765320000|2022-05-05 15:42:00|4095.3||4096.3||4096.3||4095.3||8
1651765330000|2022-05-05 15:42:10|4098.3|4087.3|4102.3|4091.3|4103.3|4091.3|4098.3|4087.3|7
1651765340000|2022-05-05 15:42:20|4101.3|4089.3|4097.3|4082.3|4101.3|4091.3|4097.3|4082.3|1
1651765350000|2022-05-05 15:42:30|4096.3||4093.3||4096.3||4093.3||1
1651765360000|2022-05-05 15:42:40|4091.3|4083.3|4089.3|4081.3|4093.3|4085.3|4089.3|4080.3|1
1651765370000|2022-05-05 15:42:50|4093.3|4080.3|4093.3|4082.3|4093.3|4082.3|4093.3|4080.3|10
1651765380000|2022-05-05 15:43:00|4091.3|4080.3|4095.3|4081.3|4095.3|4081.3|4091.3|4080.3|4
1651765400000|2022-05-05 15:43:20|4093.3|4082.3|4092.3|4082.3|4093.3|4082.3|4092.3|4082.3|0
1651765410000|2022-05-05 15:43:30|4095.3|4083.3|4091.3|4083.3|4095.3|4083.3|4091.3|4083.3|0
1651765420000|2022-05-05 15:43:40|4095.3||4095.3||4095.3||4095.3||5
1651765430000|2022-05-05 15:43:50|4093.3||4095.3||4095.3||4092.3||4
1651765450000|2022-05-05 15:44:10|4093.3||4093.3||4093.3||4093.3||0
1651765460000|2022-05-05 15:44:20|4095.3|4082.3|4095.3|4083.3|4095.3|4083.3|4095.3|4082.3|3
1651765470000|2022-05-05 15:44:30|4092.3|4082.3|4092.3|4083.3|4092.3|4083.3|4092.3|4081.3|0
1651765480000|2022-05-05 15:44:40|4093.3|4082.3|4093.3|4083.3|4093.3|4083.3|4093.3|4082.3|4
1651765490000|2022-05-05 15:44:50||4082.3||4081.3||4082.3||4080.3|0
1651765500000|2022-05-05 15:45:00|4090.3|4080.3|4091.3|4080.3|4091.3|4081.3|4090.3|4079.3|4
1651765510000|2022-05-05 15:45:10|4093.3|4079.3|4093.3|4079.3|4093.3|4082.3|4093.3|4079.3|0
1651765520000|2022-05-05 15:45:20|4092.3|4080.3|4088.3|4078.3|4092.3|4080.3|4088.3|4077.3|0
1651765530000|2022-05-05 15:45:30|4089.3|4079.3|4090.3|4078.3|4090.3|4079.3|4089.3|4078.3|7
1651765550000|2022-05-05 15:45:50|4085.3|4075.3|4085.3|4075.3|4085.3|4075.3|4085.3|4074.3|1
1651765560000|2022-05-05 15:46:00|4082.3||4086.3||4086.3||4082.3||13
1651765570000|2022-05-05 15:46:10|4084.3||4086.3||4086.3||4084.3||3
1651765580000|2022-05-05 15:46:20||4074.3||4075.3||4075.3||4074.3|0
1651765590000|2022-05-05 15:46:30|4084.3|4074.3|4087.3|4075.3|4087.3|4075.3|4084.3|4074.3|4
1651765610000|2022-05-05 15:46:50|4084.3|4074.3|4084.3|4071.3|4084.3|4075.3|4084.3|4071.3|1
1651765620000|2022-05-05 15:47:00|4078.3|4073.3|4085.3|4071.3|4085.3|4073.3|4078.3|4071.3|3
1651765630000|2022-05-05 15:47:10|4082.3|4070.3|4082.3|4070.3|4082.3|4071.3|4082.3|4070.3|0
1651765640000|2022-05-05 15:47:20|4078.3|4071.3|4083.3|4071.3|4083.3|4071.3|4078.3|4071.3|4
1651765650000|2022-05-05 15:47:30|4081.3|4070.3|4080.3|4071.3|4083.3|4071.3|4080.3|4070.3|0
1651765660000|2022-05-05 15:47:40|4083.3|4070.3|4088.3|4073.3|4088.3|4073.3|4078.3|4070.3|4
1651765670000|2022-05-05 15:47:50|4086.3||4086.3||4086.3||4086.3||0
1651765680000|2022-05-05 15:48:00|4083.3|4072.3|4081.3|4073.3|4086.3|4074.3|4081.3|4072.3|0
1651765690000|2022-05-05 15:48:10|4079.3|4071.3|4079.3|4071.3|4079.3|4072.3|4079.3|4071.3|4
1651765700000|2022-05-05 15:48:20|4084.3||4084.3||4084.3||4084.3||4
1651765720000|2022-05-05 15:48:40|4081.3|4070.3|4081.3|4070.3|4081.3|4071.3|4081.3|4070.3|0
1651765730000|2022-05-05 15:48:50|4078.3|4069.3|4078.3|4069.3|4078.3|4069.3|4078.3|4068.3|1
1651765740000|2022-05-05 15:49:00||4068.3||4068.3||4069.3||4068.3|3
1651765750000|2022-05-05 15:49:10||4067.3||4067.3||4068.3||4067.3|3
1651765760000|2022-05-05 15:49:20||4068.3||4068.3||4068.3||4067.3|0
1651765770000|2022-05-05 15:49:30|4079.3|4067.3|4079.3|4069.3|4079.3|4070.3|4079.3|4067.3|9
1651765780000|2022-05-05 15:49:40||4070.3||4069.3||4070.3||4069.3|0
1651765790000|2022-05-05 15:49:50||4068.3||4069.3||4069.3||4068.3|0
1651765800000|2022-05-05 15:50:00|4077.3|4070.3|4077.3|4069.3|4077.3|4071.3|4077.3|4068.3|0
1651765810000|2022-05-05 15:50:10|4074.3|4068.3|4074.3|4066.3|4074.3|4068.3|4074.3|4066.3|10
1651765820000|2022-05-05 15:50:20|4075.3|4065.3|4073.3|4066.3|4075.3|4066.3|4073.3|4065.3|10
1651765830000|2022-05-05 15:50:30|4075.3|4065.3|4074.3|4066.3|4075.3|4067.3|4074.3|4065.3|11
1651765840000|2022-05-05 15:50:40|4072.3|4065.3|4072.3|4065.3|4072.3|4065.3|4072.3|4064.3|8
1651765850000|2022-05-05 15:50:50||4064.3||4063.3||4064.3||4063.3|6
1651765860000|2022-05-05 15:51:00|4071.3|4064.3|4071.3|4062.3|4071.3|4064.3|4071.3|4062.3|3
1651765880000|2022-05-05 15:51:20||4060.3||4059.3||4060.3||4058.3|9
1651765890000|2022-05-05 15:51:30||4058.3||4059.3||4059.3||4057.3|0
1651765900000|2022-05-05 15:51:40|4067.3|4058.3|4066.3|4057.3|4067.3|4058.3|4066.3|4057.3|5
1651765910000|2022-05-05 15:51:50|4065.3|4056.3|4065.3|4055.3|4065.3|4057.3|4064.3|4055.3|19
1651765920000|2022-05-05 15:52:00|4064.3|4054.3|4062.3|4052.3|4065.3|4055.3|4062.3|4052.3|8
1651765930000|2022-05-05 15:52:10|4061.3|4053.3|4062.3|4052.3|4062.3|4053.3|4061.3|4052.3|5
1651765940000|2022-05-05 15:52:20|4061.3||4060.3||4061.3||4060.3||0
1651765950000|2022-05-05 15:52:30|4059.3|4053.3|4063.3|4053.3|4063.3|4053.3|4059.3|4053.3|13
1651765960000|2022-05-05 15:52:40|4062.3|4052.3|4062.3|4053.3|4064.3|4055.3|4060.3|4052.3|1
1651765970000|2022-05-05 15:52:50|4061.3|4052.3|4060.3|4052.3|4061.3|4052.3|4060.3|4052.3|1
1651765980000|2022-05-05 15:53:00|4057.3|4050.3|4060.3|4050.3|4060.3|4051.3|4057.3|4049.3|6
1651765990000|2022-05-05 15:53:10||4051.3||4049.3||4051.3||4049.3|0
1651766000000|2022-05-05 15:53:20|4058.3|4047.3|4056.3|4048.3|4058.3|4048.3|4055.3|4047.3|11
1651766010000|2022-05-05 15:53:30|4055.3|4047.3|4058.3|4048.3|4058.3|4049.3|4053.3|4045.3|35
1651766020000|2022-05-05 15:53:40||4047.3||4048.3||4049.3||4047.3|1
1651766030000|2022-05-05 15:53:50|4056.3|4047.3|4060.3|4049.3|4060.3|4049.3|4056.3|4047.3|4
1651766040000|2022-05-05 15:54:00|4058.3|4048.3|4058.3|4047.3|4058.3|4048.3|4058.3|4047.3|0
1651766050000|2022-05-05 15:54:10|4055.3|4046.3|4055.3|4045.3|4056.3|4046.3|4055.3|4045.3|3
1651766060000|2022-05-05 15:54:20|4058.3|4046.3|4057.3|4047.3|4058.3|4048.3|4057.3|4045.3|2
1651766070000|2022-05-05 15:54:30|4056.3|4046.3|4060.3|4049.3|4060.3|4049.3|4054.3|4045.3|4
1651766090000|2022-05-05 15:54:50|4058.3|4048.3|4055.3|4047.3|4058.3|4048.3|4055.3|4047.3|1
1651766100000|2022-05-05 15:55:00|4052.3|4045.3|4058.3|4048.3|4060.3|4049.3|4052.3|4045.3|5
1651766110000|2022-05-05 15:55:10|4059.3|4047.3|4056.3|4048.3|4059.3|4048.3|4056.3|4046.3|0
1651766120000|2022-05-05 15:55:20|4060.3|4049.3|4061.3|4049.3|4061.3|4049.3|4060.3|4049.3|5
1651766130000|2022-05-05 15:55:30|4060.3||4061.3||4061.3||4060.3||0
1651766140000|2022-05-05 15:55:40|4060.3|4048.3|4059.3|4049.3|4061.3|4049.3|4059.3|4048.3|0
1651766150000|2022-05-05 15:55:50|4060.3|4048.3|4055.3|4048.3|4060.3|4048.3|4055.3|4048.3|0
1651766160000|2022-05-05 15:56:00|4051.3|4046.3|4051.3|4042.3|4051.3|4046.3|4051.3|4041.3|5
1651766170000|2022-05-05 15:56:10||4041.3||4041.3||4042.3||4041.3|0
1651766180000|2022-05-05 15:56:20||4043.3||4041.3||4043.3||4041.3|2
1651766190000|2022-05-05 15:56:30||4042.3||4042.3||4042.3||4041.3|5
1651766200000|2022-05-05 15:56:40|4054.3|4043.3|4054.3|4043.3|4054.3|4043.3|4051.3|4042.3|5
1651766210000|2022-05-05 15:56:50|4055.3|4044.3|4058.3|4047.3|4058.3|4047.3|4055.3|4044.3|1
1651766220000|2022-05-05 15:57:00|4055.3|4046.3|4055.3|4046.3|4055.3|4046.3|4055.3|4044.3|0
1651766230000|2022-05-05 15:57:10|4058.3|4047.3|4060.3|4049.3|4060.3|4049.3|4058.3|4047.3|4
1651766240000|2022-05-05 15:57:20||4048.3||4047.3||4050.3||4047.3|1
1651766250000|2022-05-05 15:57:30|4055.3|4044.3|4053.3|4044.3|4055.3|4045.3|4053.3|4042.3|2
1651766260000|2022-05-05 15:57:40|4052.3|4043.3|4054.3|4045.3|4054.3|4045.3|4052.3|4043.3|5
1651766270000|2022-05-05 15:57:50||4044.3||4044.3||4044.3||4044.3|0
1651766280000|2022-05-05 15:58:00|4053.3|4043.3|4052.3|4042.3|4053.3|4043.3|4050.3|4042.3|4
1651766290000|2022-05-05 15:58:10|4053.3|4044.3|4053.3|4044.3|4053.3|4044.3|4052.3|4042.3|0
1651766300000|2022-05-05 15:58:20|4052.3|4043.3|4052.3|4043.3|4052.3|4043.3|4052.3|4043.3|0
1651766310000|2022-05-05 15:58:30|4053.3|4045.3|4054.3|4045.3|4054.3|4045.3|4051.3|4044.3|9
1651766320000|2022-05-05 15:58:40||4046.3||4046.3||4046.3||4046.3|0
1651766330000|2022-05-05 15:58:50|4052.3|4045.3|4054.3|4044.3|4054.3|4046.3|4052.3|4044.3|6
1651766340000|2022-05-05 15:59:00|4053.3|4043.3|4052.3|4043.3|4053.3|4043.3|4052.3|4042.3|0
1651766350000|2022-05-05 15:59:10|4051.3|4042.3|4050.3|4042.3|4052.3|4045.3|4050.3|4042.3|1
1651766360000|2022-05-05 15:59:20|4051.3|4041.3|4049.3|4042.3|4051.3|4042.3|4049.3|4041.3|5
1651766370000|2022-05-05 15:59:30|4050.3|4041.3|4050.3|4041.3|4050.3|4042.3|4050.3|4041.3|6
1651766380000|2022-05-05 15:59:40||4042.3||4041.3||4042.3||4041.3|0
1651766390000|2022-05-05 15:59:50|4049.3|4040.3|4048.3|4040.3|4049.3|4040.3|4048.3|4040.3|32
1651766400000|2022-05-05 16:00:00|4047.3|4038.3|4048.3|4040.3|4050.3|4040.3|4047.3|4038.3|16
1651766410000|2022-05-05 16:00:10||4039.3||4038.3||4039.3||4038.3|5
1651766420000|2022-05-05 16:00:20|4047.3|4039.3|4047.3|4040.3|4047.3|4040.3|4047.3|4038.3|5
1651766430000|2022-05-05 16:00:30|4049.3|4038.3|4048.3|4039.3|4049.3|4039.3|4048.3|4038.3|9
1651766440000|2022-05-05 16:00:40|4047.3|4040.3|4047.3|4040.3|4047.3|4040.3|4047.3|4037.3|1
1651766450000|2022-05-05 16:00:50|4046.3|4038.3|4047.3|4040.3|4047.3|4040.3|4046.3|4037.3|9
1651766460000|2022-05-05 16:01:00|4046.3|4038.3|4046.3|4037.3|4046.3|4038.3|4045.3|4037.3|12
1651766480000|2022-05-05 16:01:20|4047.3|4038.3|4044.3|4036.3|4047.3|4038.3|4044.3|4035.3|2
1651766490000|2022-05-05 16:01:30|4043.3|4035.3|4042.3|4033.3|4043.3|4035.3|4042.3|4033.3|0
1651766500000|2022-05-05 16:01:40|4041.3|4032.3|4042.3|4033.3|4042.3|4033.3|4040.3|4032.3|5
1651766510000|2022-05-05 16:01:50||4032.3||4033.3||4033.3||4032.3|0
1651766520000|2022-05-05 16:02:00|4041.3|4032.3|4040.3|4032.3|4041.3|4033.3|4040.3|4032.3|0
1651766530000|2022-05-05 16:02:10|4039.3|4033.3|4044.3|4034.3|4044.3|4034.3|4039.3|4032.3|3
1651766540000|2022-05-05 16:02:20|4043.3|4035.3|4046.3|4038.3|4046.3|4038.3|4043.3|4035.3|7
1651766550000|2022-05-05 16:02:30|4047.3|4039.3|4050.3|4039.3|4050.3|4039.3|4047.3|4038.3|12
1651766560000|2022-05-05 16:02:40|4051.3|4041.3|4049.3|4039.3|4051.3|4041.3|4048.3|4039.3|1
1651766570000|2022-05-05 16:02:50|4048.3|4038.3|4046.3|4037.3|4049.3|4039.3|4046.3|4036.3|4
1651766580000|2022-05-05 16:03:00|4048.3|4035.3|4048.3|4038.3|4048.3|4038.3|4046.3|4035.3|1
1651766590000|2022-05-05 16:03:10|4047.3|4037.3|4047.3|4037.3|4048.3|4039.3|4046.3|4036.3|7
1651766600000|2022-05-05 16:03:20|4046.3|4036.3|4046.3|4036.3|4047.3|4037.3|4046.3|4035.3|0
1651766610000|2022-05-05 16:03:30|4047.3|4037.3|4046.3|4037.3|4048.3|4038.3|4046.3|4037.3|0
1651766620000|2022-05-05 16:03:40|4048.3|4038.3|4045.3|4038.3|4048.3|4038.3|4045.3|4037.3|1
1651766630000|2022-05-05 16:03:50|4048.3|4037.3|4049.3|4038.3|4049.3|4038.3|4048.3|4037.3|4
1651766640000|2022-05-05 16:04:00|4048.3|4039.3|4049.3|4040.3|4049.3|4040.3|4048.3|4039.3|3
1651766650000|2022-05-05 16:04:10|4050.3|4039.3|4050.3|4040.3|4050.3|4040.3|4050.3|4039.3|0
1651766660000|2022-05-05 16:04:20|4049.3|4039.3|4047.3|4039.3|4049.3|4039.3|4047.3|4039.3|0
1651766670000|2022-05-05 16:04:30|4046.3|4040.3|4049.3|4040.3|4049.3|4040.3|4046.3|4040.3|7
1651766680000|2022-05-05 16:04:40|4048.3|4039.3|4048.3|4037.3|4048.3|4040.3|4048.3|4037.3|3
1651766690000|2022-05-05 16:04:50|4045.3|4036.3|4044.3|4037.3|4046.3|4037.3|4044.3|4036.3|0
1651766700000|2022-05-05 16:05:00|4048.3|4038.3|4048.3|4040.3|4048.3|4040.3|4048.3|4038.3|4
1651766710000|2022-05-05 16:05:10|4047.3|4039.3|4047.3|4039.3|4047.3|4039.3|4047.3|4039.3|2
1651766720000|2022-05-05 16:05:20|4048.3|4040.3|4051.3|4040.3|4051.3|4040.3|4046.3|4040.3|14
1651766730000|2022-05-05 16:05:30|4052.3|4041.3|4058.3|4049.3|4058.3|4049.3|4051.3|4041.3|12
1651766740000|2022-05-05 16:05:40|4057.3|4048.3|4057.3|4048.3|4057.3|4049.3|4057.3|4047.3|0
1651766750000|2022-05-05 16:05:50|4058.3|4049.3|4058.3|4049.3|4058.3|4049.3|4058.3|4048.3|1
1651766760000|2022-05-05 16:06:00|4057.3|4048.3|4055.3|4047.3|4058.3|4048.3|4055.3|4046.3|3
1651766770000|2022-05-05 16:06:10|4054.3|4046.3|4055.3|4047.3|4055.3|4047.3|4054.3|4045.3|1
1651766780000|2022-05-05 16:06:20|4054.3|4045.3|4055.3|4046.3|4055.3|4047.3|4052.3|4045.3|7
1651766790000|2022-05-05 16:06:30|4054.3|4047.3|4057.3|4049.3|4057.3|4049.3|4054.3|4046.3|4
1651766800000|2022-05-05 16:06:40|4059.3|4050.3|4060.3|4048.3|4060.3|4052.3|4058.3|4048.3|3
1651766810000|2022-05-05 16:06:50|4059.3|4047.3|4056.3|4047.3|4059.3|4048.3|4055.3|4045.3|0
1651766820000|2022-05-05 16:07:00|4057.3|4048.3|4054.3|4045.3|4057.3|4048.3|4054.3|4045.3|1
1651766830000|2022-05-05 16:07:10|4057.3|4046.3|4058.3|4050.3|4058.3|4050.3|4057.3|4045.3|8
1651766840000|2022-05-05 16:07:20|4060.3|4048.3|4056.3|4046.3|4060.3|4048.3|4056.3|4046.3|0
1651766850000|2022-05-05 16:07:30|4057.3|4047.3|4060.3|4049.3|4060.3|4049.3|4057.3|4047.3|0
1651766860000|2022-05-05 16:07:40|4057.3|4048.3|4053.3|4044.3|4057.3|4048.3|4053.3|4044.3|2
1651766870000|2022-05-05 16:07:50|4054.3|4045.3|4054.3|4044.3|4054.3|4045.3|4054.3|4044.3|4
1651766880000|2022-05-05 16:08:00|4053.3||4053.3||4053.3||4053.3||0
1651766890000|2022-05-05 16:08:10|4054.3|4042.3|4051.3|4043.3|4054.3|4043.3|4051.3|4042.3|2
1651766900000|2022-05-05 16:08:20|4052.3|4044.3|4051.3|4041.3|4053.3|4044.3|4050.3|4041.3|5
1651766910000|2022-05-05 16:08:30|4050.3|4040.3|4049.3|4040.3|4050.3|4040.3|4049.3|4040.3|0
1651766920000|2022-05-05 16:08:40|4048.3|4039.3|4049.3|4039.3|4050.3|4040.3|4047.3|4039.3|8
1651766930000|2022-05-05 16:08:50|4048.3|4038.3|4048.3|4037.3|4048.3|4038.3|4048.3|4037.3|2
1651766940000|2022-05-05 16:09:00|4047.3|4038.3|4051.3|4040.3|4051.3|4040.3|4046.3|4038.3|19
1651766950000|2022-05-05 16:09:10|4053.3|4041.3|4057.3|4046.3|4057.3|4046.3|4052.3|4041.3|0
1651766960000|2022-05-05 16:09:20|4058.3|4045.3|4058.3|4047.3|4058.3|4048.3|4058.3|4045.3|0
1651766970000|2022-05-05 16:09:30|4055.3|4046.3|4052.3|4045.3|4056.3|4047.3|4052.3|4045.3|1
1651766980000|2022-05-05 16:09:40|4055.3|4046.3|4058.3|4046.3|4058.3|4048.3|4055.3|4046.3|3
1651766990000|2022-05-05 16:09:50|4054.3|4045.3|4056.3|4045.3|4056.3|4046.3|4054.3|4045.3|3
1651767000000|2022-05-05 16:10:00|4055.3|4046.3|4053.3|4044.3|4055.3|4046.3|4052.3|4042.3|0
1651767010000|2022-05-05 16:10:10||4045.3||4045.3||4045.3||4044.3|0
1651767020000|2022-05-05 16:10:20|4055.3|4044.3|4056.3|4044.3|4056.3|4044.3|4052.3|4044.3|4
1651767030000|2022-05-05 16:10:30|4054.3||4054.3||4054.3||4054.3||0
1651767040000|2022-05-05 16:10:40|4055.3|4043.3|4058.3|4046.3|4058.3|4046.3|4053.3|4043.3|4
1651767050000|2022-05-05 16:10:50||4045.3||4045.3||4045.3||4045.3|0
1651767060000|2022-05-05 16:11:00|4056.3|4044.3|4050.3|4040.3|4056.3|4044.3|4050.3|4039.3|2
1651767070000|2022-05-05 16:11:10|4052.3|4041.3|4053.3|4042.3|4053.3|4042.3|4052.3|4041.3|2
1651767080000|2022-05-05 16:11:20|4055.3|4041.3|4054.3|4043.3|4055.3|4043.3|4052.3|4041.3|3
1651767090000|2022-05-05 16:11:30||4042.3||4043.3||4043.3||4042.3|0
1651767100000|2022-05-05 16:11:40|4053.3|4042.3|4049.3|4039.3|4053.3|4042.3|4049.3|4039.3|8
1651767110000|2022-05-05 16:11:50|4047.3||4050.3||4050.3||4047.3||5
1651767120000|2022-05-05 16:12:00|4052.3|4040.3|4050.3|4039.3|4052.3|4041.3|4050.3|4039.3|2
1651767130000|2022-05-05 16:12:10|4048.3||4047.3||4050.3||4047.3||0
1651767140000|2022-05-05 16:12:20|4050.3|4040.3|4056.3|4045.3|4056.3|4045.3|4050.3|4040.3|4
1651767150000|2022-05-05 16:12:30|4054.3|4046.3|4054.3|4046.3|4054.3|4046.3|4054.3|4046.3|0
1651767160000|2022-05-05 16:12:40|4058.3|4048.3|4059.3|4048.3|4059.3|4048.3|4058.3|4047.3|3
1651767170000|2022-05-05 16:12:50|4058.3||4058.3||4058.3||4058.3||0
1651767180000|2022-05-05 16:13:00|4059.3|4047.3|4061.3|4052.3|4061.3|4052.3|4056.3|4047.3|21
1651767190000|2022-05-05 16:13:10||4051.3||4052.3||4052.3||4051.3|0
1651767200000|2022-05-05 16:13:20|4060.3|4051.3|4059.3|4051.3|4061.3|4051.3|4059.3|4051.3|1
1651767210000|2022-05-05 16:13:30|4060.3|4050.3|4058.3|4048.3|4060.3|4050.3|4058.3|4048.3|4
1651767220000|2022-05-05 16:13:40||4047.3||4049.3||4049.3||4047.3|6
1651767230000|2022-05-05 16:13:50||4048.3||4047.3||4048.3||4047.3|5
1651767240000|2022-05-05 16:14:00||4049.3||4046.3||4049.3||4046.3|1
1651767250000|2022-05-05 16:14:10||4045.3||4044.3||4045.3||4044.3|0
1651767260000|2022-05-05 16:14:20|4052.3|4043.3|4052.3|4042.3|4052.3|4044.3|4052.3|4042.3|6
1651767270000|2022-05-05 16:14:30||4043.3||4043.3||4043.3||4043.3|0
1651767280000|2022-05-05 16:14:40|4055.3|4044.3|4058.3|4046.3|4058.3|4047.3|4055.3|4043.3|4
1651767290000|2022-05-05 16:14:50|4060.3|4047.3|4059.3|4048.3|4060.3|4052.3|4058.3|4046.3|19
1651767300000|2022-05-05 16:15:00|4058.3|4051.3|4055.3|4045.3|4059.3|4051.3|4055.3|4045.3|13
1651767310000|2022-05-05 16:15:10|4058.3|4047.3|4060.3|4050.3|4060.3|4050.3|4058.3|4047.3|5
1651767320000|2022-05-05 16:15:20|4059.3|4048.3|4055.3|4047.3|4059.3|4049.3|4055.3|4044.3|3
1651767330000|2022-05-05 16:15:30|4056.3|4045.3|4058.3|4048.3|4058.3|4048.3|4053.3|4044.3|4
1651767350000|2022-05-05 16:15:50|4054.3|4047.3|4058.3|4046.3|4058.3|4047.3|4054.3|4045.3|3
1651767360000|2022-05-05 16:16:00||4047.3||4046.3||4047.3||4046.3|0
1651767370000|2022-05-05 16:16:10|4057.3|4047.3|4056.3|4047.3|4058.3|4047.3|4056.3|4046.3|0
1651767380000|2022-05-05 16:16:20|4058.3|4048.3|4061.3|4050.3|4061.3|4050.3|4058.3|4048.3|5
1651767390000|2022-05-05 16:16:30|4060.3|4048.3|4060.3|4046.3|4060.3|4048.3|4060.3|4046.3|0
1651767400000|2022-05-05 16:16:40|4055.3|4045.3|4054.3|4044.3|4055.3|4046.3|4054.3|4044.3|0
1651767410000|2022-05-05 16:16:50|4055.3|4045.3|4053.3|4044.3|4055.3|4045.3|4052.3|4044.3|5
1651767420000|2022-05-05 16:17:00|4058.3|4045.3|4058.3|4045.3|4058.3|4045.3|4058.3|4044.3|10
1651767430000|2022-05-05 16:17:10|4057.3|4046.3|4057.3|4047.3|4057.3|4050.3|4057.3|4046.3|3
1651767440000|2022-05-05 16:17:20||4049.3||4049.3||4049.3||4047.3|0
1651767450000|2022-05-05 16:17:30|4055.3|4046.3|4055.3|4046.3|4055.3|4047.3|4055.3|4046.3|8
1651767460000|2022-05-05 16:17:40|4060.3|4047.3|4060.3|4048.3|4060.3|4048.3|4060.3|4047.3|2
1651767470000|2022-05-05 16:17:50||4049.3||4047.3||4049.3||4047.3|0
1651767480000|2022-05-05 16:18:00||4046.3||4046.3||4046.3||4046.3|0
1651767490000|2022-05-05 16:18:10|4057.3|4047.3|4056.3|4048.3|4058.3|4048.3|4056.3|4046.3|0
1651767500000|2022-05-05 16:18:20|4052.3|4046.3|4056.3|4045.3|4056.3|4048.3|4052.3|4044.3|6
1651767520000|2022-05-05 16:18:40|4054.3|4044.3|4054.3|4045.3|4054.3|4046.3|4054.3|4044.3|1
1651767530000|2022-05-05 16:18:50|4056.3|4047.3|4058.3|4046.3|4058.3|4047.3|4053.3|4046.3|4
1651767540000|2022-05-05 16:19:00||4047.3||4048.3||4048.3||4046.3|1
1651767550000|2022-05-05 16:19:10|4061.3|4047.3|4061.3|4050.3|4061.3|4051.3|4061.3|4047.3|3
1651767560000|2022-05-05 16:19:20|4062.3|4051.3|4062.3|4051.3|4062.3|4052.3|4062.3|4050.3|2
1651767570000|2022-05-05 16:19:30|4063.3|4050.3|4063.3|4052.3|4063.3|4052.3|4059.3|4050.3|3
1651767580000|2022-05-05 16:19:40||4053.3||4053.3||4053.3||4052.3|0
1651767590000|2022-05-05 16:19:50|4062.3|4054.3|4063.3|4053.3|4063.3|4054.3|4060.3|4051.3|4
1651767600000|2022-05-05 16:20:00||4054.3||4055.3||4055.3||4053.3|0
1651767610000|2022-05-05 16:20:10|4065.3|4056.3|4062.3|4054.3|4065.3|4056.3|4062.3|4054.3|2
1651767620000|2022-05-05 16:20:20|4064.3|4053.3|4063.3|4054.3|4064.3|4055.3|4061.3|4053.3|15
1651767630000|2022-05-05 16:20:30|4066.3|4055.3|4066.3|4056.3|4066.3|4056.3|4066.3|4054.3|1
1651767640000|2022-05-05 16:20:40|4065.3|4055.3|4064.3|4056.3|4066.3|4057.3|4064.3|4055.3|6
1651767650000|2022-05-05 16:20:50|4063.3|4055.3|4065.3|4055.3|4065.3|4056.3|4063.3|4054.3|1
1651767660000|2022-05-05 16:21:00|4064.3|4056.3|4065.3|4056.3|4065.3|4056.3|4064.3|4055.3|0
1651767670000|2022-05-05 16:21:10|4064.3|4057.3|4063.3|4055.3|4065.3|4057.3|4063.3|4054.3|6
1651767680000|2022-05-05 16:21:20|4062.3|4053.3|4061.3|4053.3|4063.3|4053.3|4061.3|4052.3|5
1651767690000|2022-05-05 16:21:30|4060.3|4052.3|4060.3|4051.3|4060.3|4052.3|4060.3|4050.3|10
1651767700000|2022-05-05 16:21:40||4050.3||4049.3||4052.3||4049.3|4
1651767710000|2022-05-05 16:21:50|4064.3|4055.3|4061.3|4051.3|4064.3|4055.3|4060.3|4051.3|20
1651767720000|2022-05-05 16:22:00|4062.3|4052.3|4065.3|4056.3|4066.3|4056.3|4062.3|4052.3|5
1651767730000|2022-05-05 16:22:10|4066.3|4057.3|4062.3|4051.3|4066.3|4057.3|4061.3|4051.3|0
1651767740000|2022-05-05 16:22:20|4061.3|4049.3|4060.3|4049.3|4062.3|4049.3|4060.3|4047.3|0
1651767750000|2022-05-05 16:22:30|4058.3|4048.3|4060.3|4049.3|4060.3|4049.3|4056.3|4048.3|5
1651767760000|2022-05-05 16:22:40||4048.3||4048.3||4049.3||4047.3|0
1651767770000|2022-05-05 16:22:50|4056.3|4046.3|4056.3|4048.3|4056.3|4048.3|4056.3|4046.3|0
1651767780000|2022-05-05 16:23:00|4053.3|4046.3|4058.3|4049.3|4058.3|4049.3|4053.3|4046.3|10
1651767790000|2022-05-05 16:23:10|4060.3|4048.3|4060.3|4048.3|4060.3|4049.3|4060.3|4047.3|0
1651767800000|2022-05-05 16:23:20|4058.3|4047.3|4058.3|4047.3|4058.3|4048.3|4058.3|4047.3|3
1651767810000|2022-05-05 16:23:30|4055.3|4048.3|4055.3|4047.3|4055.3|4048.3|4055.3|4047.3|0
1651767820000|2022-05-05 16:23:40|4058.3|4048.3|4060.3|4048.3|4060.3|4048.3|4058.3|4047.3|3
1651767830000|2022-05-05 16:23:50|4059.3|4052.3|4059.3|4048.3|4059.3|4052.3|4059.3|4048.3|5
1651767840000|2022-05-05 16:24:00|4058.3|4047.3|4060.3|4048.3|4060.3|4048.3|4055.3|4047.3|5
1651767860000|2022-05-05 16:24:20|4058.3||4058.3||4058.3||4058.3||0
1651767870000|2022-05-05 16:24:30|4059.3|4049.3|4059.3|4048.3|4059.3|4050.3|4059.3|4048.3|3
1651767880000|2022-05-05 16:24:40|4058.3|4047.3|4061.3|4048.3|4062.3|4048.3|4058.3|4047.3|16
1651767890000|2022-05-05 16:24:50|4062.3||4063.3||4063.3||4062.3||0
1651767900000|2022-05-05 16:25:00|4064.3||4064.3||4066.3||4064.3||0
1651767910000|2022-05-05 16:25:10|4063.3||4061.3||4063.3||4061.3||0
1651767920000|2022-05-05 16:25:20|4059.3|4052.3|4064.3|4052.3|4065.3|4052.3|4059.3|4052.3|5
1651767930000|2022-05-05 16:25:30|4063.3||4063.3||4063.3||4063.3||0
1651767940000|2022-05-05 16:25:40|4062.3||4063.3||4063.3||4061.3||4
1651767950000|2022-05-05 16:25:50|4068.3|4055.3|4068.3|4055.3|4068.3|4055.3|4068.3|4055.3|2
1651767960000|2022-05-05 16:26:00|4071.3|4056.3|4073.3|4060.3|4074.3|4060.3|4071.3|4056.3|7
1651767970000|2022-05-05 16:26:10|4072.3||4072.3||4072.3||4071.3||0
1651767980000|2022-05-05 16:26:20|4071.3|4059.3|4068.3|4059.3|4071.3|4062.3|4068.3|4059.3|2
1651767990000|2022-05-05 16:26:30|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|5
1651768010000|2022-05-05 16:26:50|4073.3|4062.3|4073.3|4062.3|4073.3|4063.3|4073.3|4062.3|0
1651768020000|2022-05-05 16:27:00|4072.3||4070.3||4072.3||4070.3||0
1651768030000|2022-05-05 16:27:10||4060.3||4060.3||4060.3||4060.3|3
1651768040000|2022-05-05 16:27:20|4073.3||4072.3||4073.3||4072.3||3
1651768050000|2022-05-05 16:27:30|4073.3||4071.3||4073.3||4071.3||0
1651768060000|2022-05-05 16:27:40|4072.3||4071.3||4072.3||4068.3||4
1651768080000|2022-05-05 16:28:00|4072.3|4061.3|4072.3|4060.3|4072.3|4062.3|4069.3|4060.3|5
1651768090000|2022-05-05 16:28:10|4071.3||4072.3||4072.3||4071.3||0
1651768100000|2022-05-05 16:28:20|4073.3|4063.3|4073.3|4060.3|4073.3|4063.3|4073.3|4060.3|6
1651768120000|2022-05-05 16:28:40|4074.3|4065.3|4074.3|4065.3|4074.3|4065.3|4074.3|4065.3|6
1651768130000|2022-05-05 16:28:50|4072.3|4064.3|4074.3|4065.3|4074.3|4065.3|4072.3|4064.3|3
1651768140000|2022-05-05 16:29:00||4066.3||4065.3||4066.3||4065.3|0
1651768150000|2022-05-05 16:29:10|4073.3|4064.3|4071.3|4060.3|4073.3|4064.3|4069.3|4060.3|3
1651768160000|2022-05-05 16:29:20||4061.3||4061.3||4064.3||4060.3|20
1651768170000|2022-05-05 16:29:30|4070.3|4060.3|4070.3|4062.3|4070.3|4062.3|4070.3|4060.3|0
1651768180000|2022-05-05 16:29:40|4071.3|4061.3|4071.3|4062.3|4071.3|4062.3|4071.3|4061.3|4
1651768190000|2022-05-05 16:29:50||4061.3||4061.3||4061.3||4061.3|1
1651768200000|2022-05-05 16:30:00|4070.3|4060.3|4069.3|4060.3|4070.3|4060.3|4069.3|4060.3|9
1651768210000|2022-05-05 16:30:10|4070.3||4070.3||4070.3||4067.3||1
1651768220000|2022-05-05 16:30:20|4069.3|4061.3|4069.3|4060.3|4069.3|4062.3|4069.3|4060.3|0
1651768230000|2022-05-05 16:30:30|4070.3||4070.3||4070.3||4070.3||2
1651768250000|2022-05-05 16:30:50||4061.3||4061.3||4062.3||4061.3|0
1651768260000|2022-05-05 16:31:00|4069.3|4060.3|4069.3|4061.3|4069.3|4061.3|4069.3|4060.3|0
1651768270000|2022-05-05 16:31:10|4071.3||4071.3||4071.3||4071.3||10
1651768280000|2022-05-05 16:31:20|4072.3|4063.3|4075.3|4063.3|4075.3|4063.3|4072.3|4063.3|0
1651768290000|2022-05-05 16:31:30|4076.3||4074.3||4076.3||4074.3||0
1651768300000|2022-05-05 16:31:40|4075.3||4073.3||4075.3||4073.3||0
1651768310000|2022-05-05 16:31:50||4061.3||4063.3||4065.3||4061.3|0
1651768320000|2022-05-05 16:32:00|4072.3|4062.3|4073.3|4063.3|4073.3|4063.3|4072.3|4062.3|0
1651768330000|2022-05-05 16:32:10||4064.3||4064.3||4065.3||4064.3|0
1651768340000|2022-05-05 16:32:20|4072.3|4063.3|4071.3|4062.3|4072.3|4063.3|4071.3|4062.3|1
1651768350000|2022-05-05 16:32:30||4061.3||4061.3||4061.3||4061.3|0
1651768360000|2022-05-05 16:32:40|4072.3|4062.3|4072.3|4062.3|4072.3|4062.3|4072.3|4062.3|0
1651768370000|2022-05-05 16:32:50|4071.3|4063.3|4071.3|4062.3|4071.3|4063.3|4071.3|4061.3|0
1651768380000|2022-05-05 16:33:00|4072.3|4063.3|4073.3|4064.3|4073.3|4065.3|4072.3|4063.3|2
1651768390000|2022-05-05 16:33:10|4072.3|4065.3|4073.3|4064.3|4073.3|4065.3|4072.3|4063.3|0
1651768400000|2022-05-05 16:33:20|4072.3|4063.3|4071.3|4061.3|4073.3|4064.3|4071.3|4061.3|5
1651768410000|2022-05-05 16:33:30|4072.3||4072.3||4072.3||4071.3||0
1651768420000|2022-05-05 16:33:40|4071.3||4072.3||4072.3||4071.3||0
1651768430000|2022-05-05 16:33:50|4071.3||4071.3||4072.3||4071.3||0
1651768440000|2022-05-05 16:34:00||4060.3||4060.3||4061.3||4060.3|0
1651768450000|2022-05-05 16:34:10||4061.3||4060.3||4061.3||4060.3|0
1651768460000|2022-05-05 16:34:20||4061.3||4060.3||4061.3||4060.3|0
1651768480000|2022-05-05 16:34:40|4070.3|4059.3|4068.3|4059.3|4070.3|4064.3|4068.3|4059.3|2
1651768490000|2022-05-05 16:34:50|4066.3|4056.3|4066.3|4056.3|4066.3|4057.3|4065.3|4055.3|5
1651768500000|2022-05-05 16:35:00|4065.3|4055.3|4064.3|4052.3|4065.3|4056.3|4063.3|4052.3|2
1651768510000|2022-05-05 16:35:10|4063.3||4063.3||4064.3||4063.3||0
1651768520000|2022-05-05 16:35:20|4062.3|4050.3|4060.3|4050.3|4062.3|4050.3|4060.3|4050.3|3
1651768530000|2022-05-05 16:35:30|4061.3||4061.3||4061.3||4057.3||3
1651768550000|2022-05-05 16:35:50|4057.3||4061.3||4061.3||4057.3||1
1651768560000|2022-05-05 16:36:00|4057.3||4061.3||4061.3||4057.3||9
1651768580000|2022-05-05 16:36:20|4060.3|4048.3|4061.3|4050.3|4061.3|4050.3|4060.3|4048.3|1
1651768590000|2022-05-05 16:36:30||4049.3||4049.3||4049.3||4048.3|0
1651768600000|2022-05-05 16:36:40||4048.3||4050.3||4050.3||4048.3|2
1651768610000|2022-05-05 16:36:50||4049.3||4050.3||4050.3||4049.3|0
1651768620000|2022-05-05 16:37:00||4053.3||4053.3||4053.3||4053.3|0
1651768630000|2022-05-05 16:37:10||4050.3||4050.3||4050.3||4049.3|2
1651768640000|2022-05-05 16:37:20|4060.3|4049.3|4060.3|4049.3|4060.3|4050.3|4060.3|4049.3|0
1651768650000|2022-05-05 16:37:30|4059.3|4048.3|4059.3|4048.3|4059.3|4049.3|4059.3|4047.3|0
1651768660000|2022-05-05 16:37:40||4049.3||4050.3||4050.3||4048.3|0
1651768680000|2022-05-05 16:38:00|4060.3|4051.3|4060.3|4050.3|4060.3|4052.3|4060.3|4050.3|2
1651768700000|2022-05-05 16:38:20||4049.3||4049.3||4049.3||4049.3|0
1651768710000|2022-05-05 16:38:30||4048.3||4050.3||4050.3||4048.3|0
1651768750000|2022-05-05 16:39:10|4059.3|4049.3|4059.3|4048.3|4059.3|4049.3|4059.3|4048.3|2
1651768760000|2022-05-05 16:39:20|4060.3|4049.3|4060.3|4050.3|4060.3|4050.3|4060.3|4048.3|0
1651768820000|2022-05-05 16:40:20|4061.3||4061.3||4061.3||4061.3||8
1651768870000|2022-05-05 16:41:10||4049.3||4049.3||4050.3||4049.3|0
1651768880000|2022-05-05 16:41:20|4060.3|4048.3|4060.3|4048.3|4060.3|4049.3|4060.3|4048.3|0
1651768890000|2022-05-05 16:41:30|4057.3|4047.3|4057.3|4047.3|4057.3|4047.3|4057.3|4047.3|0
1651768910000|2022-05-05 16:41:50||4048.3||4049.3||4049.3||4047.3|0
1651768920000|2022-05-05 16:42:00||4050.3||4048.3||4050.3||4047.3|0
1651768930000|2022-05-05 16:42:10||4049.3||4048.3||4049.3||4047.3|0
1651768940000|2022-05-05 16:42:20||4047.3||4047.3||4047.3||4047.3|0
1651768950000|2022-05-05 16:42:30||4048.3||4047.3||4048.3||4047.3|0
1651768960000|2022-05-05 16:42:40||4048.3||4048.3||4048.3||4047.3|0
1651768970000|2022-05-05 16:42:50||4049.3||4050.3||4050.3||4048.3|0
1651768980000|2022-05-05 16:43:00|4060.3|4049.3|4061.3|4050.3|4061.3|4050.3|4060.3|4049.3|12
1651768990000|2022-05-05 16:43:10|4062.3||4062.3||4062.3||4062.3||0
1651769000000|2022-05-05 16:43:20|4063.3||4063.3||4063.3||4063.3||0
1651769010000|2022-05-05 16:43:30|4062.3||4062.3||4062.3||4062.3||0
1651769020000|2022-05-05 16:43:40|4063.3|4051.3|4064.3|4052.3|4064.3|4052.3|4063.3|4051.3|0
1651769040000|2022-05-05 16:44:00||4051.3||4050.3||4052.3||4050.3|0
1651769060000|2022-05-05 16:44:20|4061.3||4061.3||4061.3||4061.3||0
1651769070000|2022-05-05 16:44:30|4064.3||4064.3||4064.3||4064.3||2
1651769100000|2022-05-05 16:45:00||4054.3||4053.3||4054.3||4050.3|3
1651769120000|2022-05-05 16:45:20||4054.3||4055.3||4055.3||4053.3|0
1651769130000|2022-05-05 16:45:30|4065.3|4054.3|4065.3|4055.3|4065.3|4056.3|4065.3|4054.3|1
1651769140000|2022-05-05 16:45:40||4054.3||4054.3||4055.3||4054.3|0
1651769150000|2022-05-05 16:45:50||4055.3||4055.3||4055.3||4054.3|0
1651769160000|2022-05-05 16:46:00|4067.3|4054.3|4069.3|4058.3|4069.3|4059.3|4067.3|4054.3|10
1651769170000|2022-05-05 16:46:10||4059.3||4059.3||4060.3||4058.3|0
1651769180000|2022-05-05 16:46:20|4068.3|4058.3|4068.3|4057.3|4068.3|4059.3|4068.3|4056.3|0
1651769190000|2022-05-05 16:46:30||4056.3||4060.3||4060.3||4056.3|0
1651769200000|2022-05-05 16:46:40|4071.3|4059.3|4072.3|4061.3|4072.3|4061.3|4071.3|4059.3|1
1651769220000|2022-05-05 16:47:00|4067.3|4059.3|4069.3|4057.3|4069.3|4059.3|4067.3|4056.3|13
1651769230000|2022-05-05 16:47:10||4058.3||4057.3||4058.3||4057.3|0
1651769240000|2022-05-05 16:47:20||4058.3||4057.3||4058.3||4057.3|0
1651769250000|2022-05-05 16:47:30||4056.3||4057.3||4057.3||4056.3|0
1651769270000|2022-05-05 16:47:50||4056.3||4056.3||4056.3||4056.3|0
1651769280000|2022-05-05 16:48:00|4062.3|4055.3|4061.3|4049.3|4062.3|4055.3|4061.3|4049.3|1
1651769290000|2022-05-05 16:48:10|4060.3|4048.3|4063.3|4049.3|4063.3|4049.3|4060.3|4048.3|0
1651769330000|2022-05-05 16:48:50|4064.3|4051.3|4064.3|4051.3|4064.3|4051.3|4064.3|4051.3|0
1651769350000|2022-05-05 16:49:10||4052.3||4052.3||4053.3||4052.3|0
1651769360000|2022-05-05 16:49:20||4053.3||4052.3||4053.3||4052.3|0
1651769370000|2022-05-05 16:49:30|4066.3|4053.3|4066.3|4054.3|4066.3|4055.3|4066.3|4052.3|10
1651769380000|2022-05-05 16:49:40|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1651769390000|2022-05-05 16:49:50||4052.3||4053.3||4053.3||4052.3|0
1651769410000|2022-05-05 16:50:10|4064.3|4052.3|4064.3|4053.3|4064.3|4053.3|4064.3|4052.3|0
1651769420000|2022-05-05 16:50:20|4065.3|4052.3|4065.3|4054.3|4065.3|4054.3|4065.3|4052.3|0
1651769430000|2022-05-05 16:50:30|4067.3|4055.3|4066.3|4054.3|4067.3|4055.3|4066.3|4054.3|0
1651769440000|2022-05-05 16:50:40||4055.3||4055.3||4055.3||4055.3|0
1651769460000|2022-05-05 16:51:00|4067.3|4056.3|4069.3|4056.3|4069.3|4056.3|4067.3|4056.3|0
1651769470000|2022-05-05 16:51:10|4070.3|4058.3|4070.3|4059.3|4070.3|4059.3|4070.3|4058.3|0
1651769490000|2022-05-05 16:51:30||4058.3||4059.3||4059.3||4058.3|0
1651769500000|2022-05-05 16:51:40|4069.3|4058.3|4069.3|4058.3|4069.3|4059.3|4069.3|4058.3|0
1651769510000|2022-05-05 16:51:50||4059.3||4058.3||4059.3||4058.3|0
1651769520000|2022-05-05 16:52:00||4059.3||4058.3||4059.3||4058.3|0
1651769530000|2022-05-05 16:52:10|4070.3|4059.3|4070.3|4060.3|4070.3|4060.3|4070.3|4059.3|0
1651769540000|2022-05-05 16:52:20||4059.3||4059.3||4059.3||4059.3|0
1651769550000|2022-05-05 16:52:30|4071.3|4060.3|4071.3|4061.3|4071.3|4061.3|4071.3|4059.3|8
1651769560000|2022-05-05 16:52:40|4072.3||4073.3||4073.3||4072.3||7
1651769590000|2022-05-05 16:53:10|4076.3|4064.3|4076.3|4065.3|4076.3|4066.3|4076.3|4064.3|1
1651769600000|2022-05-05 16:53:20||4066.3||4067.3||4067.3||4066.3|0
1651769610000|2022-05-05 16:53:30||4066.3||4066.3||4067.3||4065.3|0
1651769620000|2022-05-05 16:53:40||4065.3||4061.3||4065.3||4061.3|0
1651769650000|2022-05-05 16:54:10||4062.3||4062.3||4062.3||4062.3|0
1651769660000|2022-05-05 16:54:20||4063.3||4065.3||4065.3||4063.3|0
1651769670000|2022-05-05 16:54:30||4066.3||4066.3||4066.3||4066.3|0
1651769680000|2022-05-05 16:54:40|4077.3|4068.3|4079.3|4068.3|4083.3|4071.3|4077.3|4068.3|4
1651769690000|2022-05-05 16:54:50||4067.3||4069.3||4071.3||4067.3|1
1651769700000|2022-05-05 16:55:00||4070.3||4070.3||4070.3||4070.3|0
1651769710000|2022-05-05 16:55:10|4081.3|4071.3|4080.3|4071.3|4081.3|4071.3|4080.3|4070.3|0
1651769720000|2022-05-05 16:55:20|4077.3|4070.3|4079.3|4069.3|4079.3|4070.3|4077.3|4069.3|1
1651769730000|2022-05-05 16:55:30|4081.3|4070.3|4081.3|4071.3|4083.3|4071.3|4080.3|4070.3|0
1651769740000|2022-05-05 16:55:40|4080.3|4070.3|4079.3|4070.3|4080.3|4071.3|4079.3|4070.3|0
1651769750000|2022-05-05 16:55:50|4080.3|4071.3|4080.3|4071.3|4080.3|4071.3|4080.3|4070.3|0
1651769760000|2022-05-05 16:56:00||4070.3||4070.3||4070.3||4070.3|1
1651769770000|2022-05-05 16:56:10||4072.3||4070.3||4072.3||4069.3|1
1651769780000|2022-05-05 16:56:20|4079.3|4071.3|4079.3|4071.3|4080.3|4071.3|4079.3|4070.3|0
1651769790000|2022-05-05 16:56:30||4070.3||4070.3||4071.3||4069.3|0
1651769800000|2022-05-05 16:56:40|4078.3|4069.3|4079.3|4069.3|4079.3|4070.3|4078.3|4068.3|0
1651769810000|2022-05-05 16:56:50|4081.3|4070.3|4081.3|4071.3|4081.3|4071.3|4081.3|4070.3|1
1651769820000|2022-05-05 16:57:00|4080.3|4072.3|4081.3|4074.3|4081.3|4074.3|4080.3|4072.3|0
1651769830000|2022-05-05 16:57:10|4083.3|4073.3|4084.3|4076.3|4084.3|4076.3|4083.3|4073.3|14
1651769840000|2022-05-05 16:57:20|4083.3|4077.3|4083.3|4073.3|4084.3|4077.3|4082.3|4073.3|2
1651769850000|2022-05-05 16:57:30|4084.3||4084.3||4084.3||4082.3||0
1651769860000|2022-05-05 16:57:40||4074.3||4073.3||4075.3||4073.3|0
1651769870000|2022-05-05 16:57:50||4075.3||4075.3||4075.3||4075.3|0
1651769880000|2022-05-05 16:58:00|4083.3|4073.3|4082.3|4073.3|4084.3|4073.3|4082.3|4073.3|4
1651769890000|2022-05-05 16:58:10|4081.3|4071.3|4081.3|4074.3|4081.3|4074.3|4080.3|4071.3|4
1651769900000|2022-05-05 16:58:20||4071.3||4071.3||4074.3||4071.3|6
1651769910000|2022-05-05 16:58:30||4072.3||4071.3||4072.3||4071.3|0
1651769920000|2022-05-05 16:58:40||4072.3||4071.3||4072.3||4071.3|0
1651769930000|2022-05-05 16:58:50||4072.3||4071.3||4072.3||4071.3|0
1651769950000|2022-05-05 16:59:10|4083.3|4072.3|4082.3|4072.3|4083.3|4072.3|4082.3|4071.3|0
1651769960000|2022-05-05 16:59:20|4083.3||4083.3||4083.3||4083.3||0
1651769980000|2022-05-05 16:59:40|4084.3||4084.3||4084.3||4084.3||0
1651769990000|2022-05-05 16:59:50|4085.3||4084.3||4085.3||4084.3||0
1651770000000|2022-05-05 17:00:00|4085.3|4073.3|4085.3|4076.3|4085.3|4076.3|4085.3|4073.3|0
1651770010000|2022-05-05 17:00:10|4086.3|4075.3|4089.3|4079.3|4089.3|4080.3|4086.3|4074.3|12
1651770020000|2022-05-05 17:00:20||4080.3||4080.3||4080.3||4079.3|0
1651770030000|2022-05-05 17:00:30||4079.3||4080.3||4080.3||4079.3|0
1651770050000|2022-05-05 17:00:50|4092.3|4082.3|4092.3|4082.3|4092.3|4082.3|4092.3|4082.3|3
1651770060000|2022-05-05 17:01:00|4093.3||4093.3||4093.3||4093.3||0
1651770070000|2022-05-05 17:01:10|4092.3|4084.3|4093.3|4084.3|4093.3|4084.3|4092.3|4084.3|0
1651770090000|2022-05-05 17:01:30|4092.3||4093.3||4093.3||4092.3||0
1651770140000|2022-05-05 17:02:20|4096.3|4085.3|4097.3|4086.3|4097.3|4086.3|4096.3|4085.3|3
1651770150000|2022-05-05 17:02:30|4098.3|4087.3|4099.3|4088.3|4099.3|4089.3|4097.3|4087.3|0
1651770160000|2022-05-05 17:02:40||4089.3||4089.3||4090.3||4089.3|0
1651770170000|2022-05-05 17:02:50|4098.3|4088.3|4097.3|4088.3|4098.3|4088.3|4097.3|4088.3|0
1651770180000|2022-05-05 17:03:00|4095.3|4086.3|4096.3|4086.3|4096.3|4086.3|4095.3|4086.3|1
1651770190000|2022-05-05 17:03:10|4095.3|4085.3|4095.3|4084.3|4095.3|4086.3|4094.3|4084.3|2
1651770200000|2022-05-05 17:03:20|4096.3|4085.3|4094.3|4085.3|4096.3|4086.3|4094.3|4085.3|0
1651770210000|2022-05-05 17:03:30|4093.3|4084.3|4093.3|4082.3|4093.3|4084.3|4093.3|4082.3|2
1651770230000|2022-05-05 17:03:50|4094.3||4094.3||4094.3||4094.3||0
1651770240000|2022-05-05 17:04:00|4093.3||4093.3||4093.3||4093.3||0
1651770260000|2022-05-05 17:04:20|4092.3||4092.3||4092.3||4092.3||0
1651770280000|2022-05-05 17:04:40|4091.3|4080.3|4091.3|4080.3|4091.3|4080.3|4091.3|4080.3|3
1651770310000|2022-05-05 17:05:10||4079.3||4079.3||4079.3||4079.3|0
1651770320000|2022-05-05 17:05:20||4080.3||4080.3||4080.3||4079.3|0
1651770330000|2022-05-05 17:05:30||4079.3||4080.3||4080.3||4079.3|0
1651770340000|2022-05-05 17:05:40||4079.3||4080.3||4080.3||4079.3|0
1651770360000|2022-05-05 17:06:00|4092.3|4079.3|4089.3|4081.3|4092.3|4081.3|4089.3|4079.3|0
1651770380000|2022-05-05 17:06:20|4095.3|4082.3|4095.3|4084.3|4095.3|4084.3|4095.3|4082.3|10
1651770400000|2022-05-05 17:06:40|4096.3|4085.3|4098.3|4086.3|4098.3|4086.3|4096.3|4085.3|0
1651770440000|2022-05-05 17:07:20|4097.3||4096.3||4097.3||4096.3||0
1651770460000|2022-05-05 17:07:40|4097.3||4097.3||4097.3||4097.3||0
1651770470000|2022-05-05 17:07:50|4096.3||4096.3||4096.3||4096.3||0
1651770490000|2022-05-05 17:08:10|4097.3||4097.3||4097.3||4097.3||0
1651770500000|2022-05-05 17:08:20|4098.3||4097.3||4098.3||4097.3||1
1651770510000|2022-05-05 17:08:30|4098.3||4097.3||4098.3||4097.3||1
1651770520000|2022-05-05 17:08:40|4096.3||4096.3||4097.3||4096.3||0
1651770570000|2022-05-05 17:09:30|4098.3|4087.3|4098.3|4089.3|4098.3|4089.3|4098.3|4087.3|9
1651770580000|2022-05-05 17:09:40|4099.3|4087.3|4097.3|4087.3|4099.3|4087.3|4097.3|4087.3|1
1651770590000|2022-05-05 17:09:50|4096.3|4086.3|4096.3|4086.3|4097.3|4086.3|4096.3|4086.3|3
1651770610000|2022-05-05 17:10:10|4095.3||4095.3||4095.3||4095.3||0
1651770630000|2022-05-05 17:10:30||4085.3||4084.3||4085.3||4084.3|2
1651770640000|2022-05-05 17:10:40|4094.3|4082.3|4093.3|4082.3|4094.3|4082.3|4093.3|4082.3|1
1651770650000|2022-05-05 17:10:50||4083.3||4082.3||4083.3||4082.3|0
1651770670000|2022-05-05 17:11:10|4092.3|4081.3|4089.3|4080.3|4092.3|4081.3|4089.3|4080.3|5
1651770680000|2022-05-05 17:11:20|4090.3||4090.3||4090.3||4090.3||0
1651770690000|2022-05-05 17:11:30|4093.3|4081.3|4093.3|4084.3|4093.3|4084.3|4093.3|4081.3|10
1651770700000|2022-05-05 17:11:40|4095.3|4085.3|4093.3|4083.3|4095.3|4085.3|4093.3|4083.3|1
1651770710000|2022-05-05 17:11:50||4084.3||4080.3||4084.3||4080.3|0
1651770720000|2022-05-05 17:12:00||4081.3||4081.3||4081.3||4081.3|0
1651770730000|2022-05-05 17:12:10||4082.3||4082.3||4082.3||4082.3|0
1651770740000|2022-05-05 17:12:20|4092.3|4080.3|4090.3|4080.3|4092.3|4080.3|4090.3|4080.3|8
1651770760000|2022-05-05 17:12:40|4089.3|4078.3|4089.3|4079.3|4089.3|4079.3|4089.3|4078.3|1
1651770770000|2022-05-05 17:12:50|4088.3||4088.3||4088.3||4088.3||0
1651770780000|2022-05-05 17:13:00||4078.3||4078.3||4078.3||4078.3|0
1651770790000|2022-05-05 17:13:10|4087.3||4087.3||4087.3||4087.3||0
1651770800000|2022-05-05 17:13:20|4088.3|4079.3|4088.3|4078.3|4088.3|4079.3|4088.3|4078.3|0
1651770820000|2022-05-05 17:13:40|4087.3||4087.3||4087.3||4087.3||0
1651770830000|2022-05-05 17:13:50|4086.3|4077.3|4086.3|4077.3|4086.3|4077.3|4086.3|4077.3|1
1651770850000|2022-05-05 17:14:10|4085.3|4075.3|4083.3|4073.3|4085.3|4075.3|4080.3|4072.3|11
1651770860000|2022-05-05 17:14:20|4084.3|4074.3|4085.3|4076.3|4085.3|4076.3|4084.3|4073.3|0
1651770870000|2022-05-05 17:14:30|4084.3|4075.3|4083.3|4074.3|4084.3|4076.3|4083.3|4074.3|0
1651770880000|2022-05-05 17:14:40|4084.3|4075.3|4083.3|4074.3|4084.3|4075.3|4083.3|4074.3|0
1651770890000|2022-05-05 17:14:50||4073.3||4073.3||4074.3||4072.3|0
1651770900000|2022-05-05 17:15:00|4084.3|4074.3|4084.3|4074.3|4084.3|4074.3|4084.3|4073.3|0
1651770910000|2022-05-05 17:15:10|4086.3|4076.3|4089.3|4078.3|4089.3|4078.3|4086.3|4076.3|9
1651770920000|2022-05-05 17:15:20|4088.3|4077.3|4086.3|4076.3|4088.3|4078.3|4086.3|4076.3|0
1651770930000|2022-05-05 17:15:30|4085.3|4075.3|4085.3|4074.3|4085.3|4075.3|4083.3|4074.3|0
1651770940000|2022-05-05 17:15:40|4084.3|4073.3|4083.3|4073.3|4084.3|4073.3|4083.3|4073.3|0
1651770950000|2022-05-05 17:15:50|4084.3|4074.3|4083.3|4073.3|4084.3|4074.3|4083.3|4073.3|0
1651770960000|2022-05-05 17:16:00||4072.3||4072.3||4073.3||4072.3|0
1651770980000|2022-05-05 17:16:20|4081.3|4075.3|4083.3|4072.3|4083.3|4075.3|4081.3|4072.3|7
1651770990000|2022-05-05 17:16:30||4074.3||4073.3||4074.3||4070.3|3
1651771020000|2022-05-05 17:17:00|4084.3||4083.3||4084.3||4083.3||0
1651771030000|2022-05-05 17:17:10|4082.3|4070.3|4081.3|4071.3|4082.3|4071.3|4081.3|4070.3|3
1651771040000|2022-05-05 17:17:20|4083.3|4070.3|4083.3|4072.3|4083.3|4073.3|4083.3|4070.3|0
1651771060000|2022-05-05 17:17:40|4084.3||4085.3||4085.3||4084.3||0
1651771070000|2022-05-05 17:17:50|4086.3||4084.3||4086.3||4084.3||0
1651771080000|2022-05-05 17:18:00|4085.3|4074.3|4091.3|4081.3|4091.3|4081.3|4085.3|4074.3|0
1651771090000|2022-05-05 17:18:10|4090.3|4080.3|4089.3|4078.3|4090.3|4080.3|4088.3|4077.3|0
1651771100000|2022-05-05 17:18:20|4088.3|4079.3|4088.3|4078.3|4088.3|4079.3|4088.3|4078.3|0
1651771110000|2022-05-05 17:18:30|4089.3|4079.3|4088.3|4077.3|4090.3|4079.3|4088.3|4077.3|0
1651771120000|2022-05-05 17:18:40|4087.3|4076.3|4088.3|4077.3|4088.3|4077.3|4086.3|4075.3|0
1651771130000|2022-05-05 17:18:50|4087.3|4078.3|4088.3|4077.3|4088.3|4078.3|4087.3|4076.3|0
1651771140000|2022-05-05 17:19:00|4087.3|4078.3|4085.3|4074.3|4088.3|4078.3|4085.3|4074.3|0
1651771150000|2022-05-05 17:19:10|4086.3||4087.3||4087.3||4086.3||0
1651771170000|2022-05-05 17:19:30|4086.3||4085.3||4086.3||4085.3||0
1651771180000|2022-05-05 17:19:40|4086.3||4086.3||4087.3||4086.3||0
1651771200000|2022-05-05 17:20:00|4085.3|4072.3|4083.3|4072.3|4085.3|4073.3|4083.3|4072.3|0
1651771210000|2022-05-05 17:20:10||4073.3||4073.3||4073.3||4073.3|0
1651771220000|2022-05-05 17:20:20||4075.3||4075.3||4075.3||4073.3|3
1651771230000|2022-05-05 17:20:30|4086.3|4076.3|4087.3|4076.3|4087.3|4077.3|4085.3|4076.3|10
1651771240000|2022-05-05 17:20:40|4086.3|4077.3|4084.3|4073.3|4086.3|4077.3|4084.3|4073.3|3
1651771250000|2022-05-05 17:20:50|4083.3|4072.3|4085.3|4073.3|4085.3|4073.3|4083.3|4072.3|0
1651771260000|2022-05-05 17:21:00|4086.3|4075.3|4086.3|4075.3|4087.3|4075.3|4085.3|4074.3|0
1651771270000|2022-05-05 17:21:10|4085.3|4074.3|4085.3|4074.3|4085.3|4075.3|4085.3|4074.3|0
1651771280000|2022-05-05 17:21:20|4086.3|4075.3|4087.3|4075.3|4087.3|4075.3|4086.3|4075.3|0
1651771300000|2022-05-05 17:21:40||4076.3||4076.3||4077.3||4076.3|0
1651771310000|2022-05-05 17:21:50|4089.3|4077.3|4092.3|4079.3|4092.3|4079.3|4089.3|4076.3|0
1651771330000|2022-05-05 17:22:10||4080.3||4079.3||4080.3||4079.3|0
1651771350000|2022-05-05 17:22:30||4078.3||4078.3||4079.3||4078.3|0
1651771360000|2022-05-05 17:22:40||4077.3||4080.3||4080.3||4077.3|0
1651771390000|2022-05-05 17:23:10|4091.3|4076.3|4087.3|4075.3|4091.3|4077.3|4087.3|4075.3|2
1651771400000|2022-05-05 17:23:20|4086.3|4073.3|4085.3|4073.3|4086.3|4074.3|4085.3|4073.3|0
1651771420000|2022-05-05 17:23:40||4075.3||4074.3||4075.3||4073.3|0
1651771430000|2022-05-05 17:23:50|4089.3|4075.3|4089.3|4078.3|4089.3|4078.3|4089.3|4075.3|9
1651771440000|2022-05-05 17:24:00|4088.3|4077.3|4088.3|4077.3|4088.3|4077.3|4088.3|4077.3|0
1651771450000|2022-05-05 17:24:10|4087.3|4076.3|4087.3|4076.3|4087.3|4076.3|4087.3|4076.3|0
1651771490000|2022-05-05 17:24:50|4088.3|4077.3|4090.3|4079.3|4090.3|4079.3|4088.3|4076.3|0
1651771500000|2022-05-05 17:25:00|4089.3|4078.3|4088.3|4077.3|4089.3|4078.3|4088.3|4077.3|0
1651771510000|2022-05-05 17:25:10|4087.3|4076.3|4090.3|4078.3|4090.3|4078.3|4087.3|4076.3|0
1651771520000|2022-05-05 17:25:20|4088.3|4079.3|4089.3|4078.3|4089.3|4079.3|4088.3|4077.3|0
1651771530000|2022-05-05 17:25:30|4088.3|4077.3|4085.3|4075.3|4088.3|4078.3|4085.3|4075.3|0
1651771550000|2022-05-05 17:25:50|4086.3||4087.3||4087.3||4086.3||0
1651771560000|2022-05-05 17:26:00|4088.3|4076.3|4089.3|4079.3|4090.3|4079.3|4088.3|4076.3|0
1651771570000|2022-05-05 17:26:10|4090.3|4080.3|4090.3|4080.3|4090.3|4081.3|4090.3|4080.3|0
1651771580000|2022-05-05 17:26:20|4089.3|4081.3|4086.3|4076.3|4089.3|4081.3|4084.3|4075.3|10
1651771590000|2022-05-05 17:26:30|4085.3|4075.3|4084.3|4073.3|4085.3|4076.3|4084.3|4073.3|0
1651771610000|2022-05-05 17:26:50|4085.3|4074.3|4085.3|4077.3|4085.3|4077.3|4085.3|4074.3|0
1651771620000|2022-05-05 17:27:00|4084.3|4075.3|4084.3|4074.3|4084.3|4075.3|4084.3|4074.3|1
1651771630000|2022-05-05 17:27:10||4075.3||4076.3||4076.3||4075.3|0
1651771640000|2022-05-05 17:27:20|4085.3|4078.3|4085.3|4076.3|4085.3|4078.3|4085.3|4076.3|9
1651771650000|2022-05-05 17:27:30|4084.3|4075.3|4084.3|4074.3|4084.3|4075.3|4084.3|4074.3|0
1651771660000|2022-05-05 17:27:40|4083.3|4075.3|4084.3|4075.3|4084.3|4075.3|4083.3|4074.3|0
1651771670000|2022-05-05 17:27:50|4085.3|4074.3|4084.3|4075.3|4085.3|4075.3|4084.3|4074.3|0
1651771680000|2022-05-05 17:28:00|4085.3||4085.3||4085.3||4085.3||0
1651771690000|2022-05-05 17:28:10|4084.3||4085.3||4085.3||4084.3||0
1651771700000|2022-05-05 17:28:20|4084.3|4074.3|4084.3|4074.3|4084.3|4074.3|4084.3|4074.3|0
1651771710000|2022-05-05 17:28:30|4085.3|4075.3|4084.3|4075.3|4085.3|4075.3|4084.3|4074.3|0
1651771720000|2022-05-05 17:28:40|4085.3|4074.3|4087.3|4077.3|4088.3|4079.3|4085.3|4074.3|1
1651771730000|2022-05-05 17:28:50||4076.3||4076.3||4076.3||4076.3|0
1651771740000|2022-05-05 17:29:00|4086.3|4077.3|4086.3|4076.3|4086.3|4077.3|4086.3|4076.3|0
1651771750000|2022-05-05 17:29:10|4085.3|4075.3|4089.3|4078.3|4089.3|4078.3|4085.3|4075.3|0
1651771760000|2022-05-05 17:29:20||4079.3||4078.3||4079.3||4078.3|0
1651771770000|2022-05-05 17:29:30|4088.3|4077.3|4087.3|4076.3|4088.3|4077.3|4087.3|4076.3|0
1651771780000|2022-05-05 17:29:40|4088.3|4077.3|4090.3|4079.3|4090.3|4080.3|4088.3|4077.3|0
1651771790000|2022-05-05 17:29:50|4089.3|4078.3|4089.3|4078.3|4089.3|4078.3|4089.3|4078.3|0
1651771800000|2022-05-05 17:30:00|4088.3|4077.3|4084.3|4074.3|4088.3|4077.3|4084.3|4074.3|7
1651771810000|2022-05-05 17:30:10|4083.3||4084.3||4084.3||4083.3||0
1651771820000|2022-05-05 17:30:20|4083.3|4073.3|4083.3|4072.3|4083.3|4073.3|4083.3|4072.3|6
1651771840000|2022-05-05 17:30:40|4082.3|4069.3|4081.3|4070.3|4082.3|4071.3|4081.3|4069.3|2
1651771850000|2022-05-05 17:30:50|4082.3|4071.3|4082.3|4071.3|4082.3|4071.3|4082.3|4070.3|0
1651771860000|2022-05-05 17:31:00|4081.3||4082.3||4082.3||4081.3||0
1651771890000|2022-05-05 17:31:30|4086.3|4073.3|4083.3|4071.3|4086.3|4073.3|4083.3|4071.3|9
1651771900000|2022-05-05 17:31:40||4070.3||4069.3||4070.3||4069.3|0
1651771910000|2022-05-05 17:31:50||4072.3||4072.3||4072.3||4072.3|0
1651771920000|2022-05-05 17:32:00||4071.3||4074.3||4074.3||4070.3|0
1651771940000|2022-05-05 17:32:20||4070.3||4069.3||4070.3||4069.3|3
1651771950000|2022-05-05 17:32:30||4070.3||4070.3||4070.3||4070.3|0
1651771960000|2022-05-05 17:32:40||4071.3||4070.3||4071.3||4069.3|0
1651771970000|2022-05-05 17:32:50|4082.3|4069.3|4081.3|4068.3|4082.3|4070.3|4081.3|4068.3|0
1651771980000|2022-05-05 17:33:00||4069.3||4068.3||4069.3||4068.3|0
1651771990000|2022-05-05 17:33:10|4078.3|4069.3|4081.3|4070.3|4081.3|4070.3|4078.3|4068.3|1
1651772000000|2022-05-05 17:33:20|4082.3|4071.3|4082.3|4070.3|4082.3|4071.3|4082.3|4070.3|0
1651772010000|2022-05-05 17:33:30|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|0
1651772040000|2022-05-05 17:34:00|4082.3|4071.3|4085.3|4073.3|4085.3|4074.3|4082.3|4071.3|11
1651772060000|2022-05-05 17:34:20|4084.3|4071.3|4084.3|4072.3|4084.3|4073.3|4084.3|4071.3|0
1651772070000|2022-05-05 17:34:30||4073.3||4073.3||4073.3||4073.3|0
1651772080000|2022-05-05 17:34:40||4072.3||4072.3||4073.3||4072.3|0
1651772090000|2022-05-05 17:34:50|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|0
1651772100000|2022-05-05 17:35:00|4084.3|4073.3|4085.3|4073.3|4086.3|4073.3|4084.3|4073.3|0
1651772110000|2022-05-05 17:35:10||4072.3||4073.3||4073.3||4072.3|0
1651772120000|2022-05-05 17:35:20||4074.3||4074.3||4074.3||4074.3|0
1651772150000|2022-05-05 17:35:50|4086.3|4075.3|4088.3|4076.3|4088.3|4077.3|4086.3|4074.3|0
1651772160000|2022-05-05 17:36:00|4090.3|4077.3|4092.3|4080.3|4092.3|4080.3|4090.3|4076.3|0
1651772170000|2022-05-05 17:36:10|4095.3|4081.3|4095.3|4083.3|4095.3|4083.3|4095.3|4081.3|0
1651772180000|2022-05-05 17:36:20||4081.3||4081.3||4081.3||4081.3|0
1651772190000|2022-05-05 17:36:30||4080.3||4080.3||4080.3||4080.3|0
1651772200000|2022-05-05 17:36:40||4081.3||4080.3||4082.3||4080.3|0
1651772220000|2022-05-05 17:37:00|4098.3|4081.3|4097.3|4084.3|4098.3|4084.3|4097.3|4081.3|0
1651772230000|2022-05-05 17:37:10||4085.3||4085.3||4085.3||4085.3|0
1651772240000|2022-05-05 17:37:20||4086.3||4086.3||4086.3||4086.3|0
1651772270000|2022-05-05 17:37:50|4096.3|4082.3|4095.3|4083.3|4096.3|4083.3|4095.3|4082.3|5
1651772280000|2022-05-05 17:38:00||4084.3||4083.3||4084.3||4083.3|0
1651772300000|2022-05-05 17:38:20||4080.3||4081.3||4082.3||4080.3|0
1651772310000|2022-05-05 17:38:30|4094.3|4080.3|4093.3|4080.3|4094.3|4080.3|4093.3|4080.3|0
1651772320000|2022-05-05 17:38:40||4078.3||4079.3||4079.3||4078.3|0
1651772330000|2022-05-05 17:38:50|4092.3|4078.3|4091.3|4077.3|4092.3|4078.3|4091.3|4077.3|0
1651772340000|2022-05-05 17:39:00|4090.3|4075.3|4089.3|4077.3|4090.3|4077.3|4089.3|4073.3|0
1651772350000|2022-05-05 17:39:10||4075.3||4077.3||4078.3||4075.3|0
1651772360000|2022-05-05 17:39:20||4076.3||4076.3||4076.3||4076.3|0
1651772370000|2022-05-05 17:39:30||4075.3||4075.3||4075.3||4075.3|0
1651772380000|2022-05-05 17:39:40||4077.3||4077.3||4077.3||4077.3|0
1651772390000|2022-05-05 17:39:50||4076.3||4076.3||4076.3||4076.3|0
1651772400000|2022-05-05 17:40:00||4077.3||4076.3||4077.3||4076.3|0
1651772410000|2022-05-05 17:40:10|4085.3|4075.3|4085.3|4075.3|4085.3|4075.3|4085.3|4075.3|0
1651772440000|2022-05-05 17:40:40|4087.3|4074.3|4087.3|4077.3|4087.3|4077.3|4081.3|4074.3|14
1651772450000|2022-05-05 17:40:50|4089.3|4078.3|4089.3|4077.3|4089.3|4078.3|4089.3|4077.3|0
1651772460000|2022-05-05 17:41:00||4078.3||4077.3||4078.3||4077.3|0
1651772470000|2022-05-05 17:41:10||4076.3||4077.3||4077.3||4076.3|0
1651772480000|2022-05-05 17:41:20||4078.3||4078.3||4078.3||4077.3|0
1651772490000|2022-05-05 17:41:30||4077.3||4077.3||4078.3||4077.3|0
1651772500000|2022-05-05 17:41:40||4078.3||4077.3||4078.3||4077.3|0
1651772510000|2022-05-05 17:41:50||4078.3||4078.3||4078.3||4078.3|0
1651772520000|2022-05-05 17:42:00|4090.3|4079.3|4090.3|4078.3|4090.3|4080.3|4090.3|4078.3|0
1651772530000|2022-05-05 17:42:10|4089.3||4089.3||4089.3||4089.3||0
1651772540000|2022-05-05 17:42:20||4079.3||4079.3||4079.3||4078.3|0
1651772550000|2022-05-05 17:42:30||4080.3||4080.3||4080.3||4080.3|0
1651772560000|2022-05-05 17:42:40|4090.3|4079.3|4090.3|4082.3|4090.3|4082.3|4090.3|4079.3|6
1651772570000|2022-05-05 17:42:50||4081.3||4082.3||4083.3||4081.3|3
1651772580000|2022-05-05 17:43:00|4095.3|4083.3|4095.3|4083.3|4095.3|4085.3|4095.3|4083.3|4
1651772620000|2022-05-05 17:43:40||4082.3||4082.3||4083.3||4082.3|0
1651772630000|2022-05-05 17:43:50|4094.3||4093.3||4094.3||4093.3||0
1651772640000|2022-05-05 17:44:00||4080.3||4080.3||4080.3||4079.3|1
1651772650000|2022-05-05 17:44:10||4079.3||4082.3||4082.3||4079.3|0
1651772660000|2022-05-05 17:44:20||4081.3||4081.3||4081.3||4081.3|0
1651772670000|2022-05-05 17:44:30||4080.3||4080.3||4081.3||4079.3|0
1651772680000|2022-05-05 17:44:40||4079.3||4078.3||4080.3||4078.3|0
1651772690000|2022-05-05 17:44:50||4079.3||4078.3||4079.3||4078.3|0
1651772700000|2022-05-05 17:45:00||4079.3||4078.3||4079.3||4078.3|0
1651772710000|2022-05-05 17:45:10||4077.3||4080.3||4080.3||4077.3|0
1651772720000|2022-05-05 17:45:20||4079.3||4079.3||4080.3||4079.3|0
1651772730000|2022-05-05 17:45:30||4080.3||4079.3||4080.3||4079.3|0
1651772740000|2022-05-05 17:45:40||4080.3||4081.3||4081.3||4080.3|0
1651772750000|2022-05-05 17:45:50||4080.3||4080.3||4080.3||4080.3|0
1651772760000|2022-05-05 17:46:00||4079.3||4079.3||4080.3||4078.3|0
1651772770000|2022-05-05 17:46:10||4078.3||4078.3||4078.3||4078.3|0
1651772780000|2022-05-05 17:46:20||4077.3||4077.3||4077.3||4077.3|0
1651772790000|2022-05-05 17:46:30||4078.3||4079.3||4080.3||4078.3|0
1651772810000|2022-05-05 17:46:50||4078.3||4078.3||4078.3||4078.3|0
1651772820000|2022-05-05 17:47:00||4077.3||4077.3||4077.3||4077.3|0
1651772830000|2022-05-05 17:47:10||4078.3||4078.3||4078.3||4077.3|0
1651772840000|2022-05-05 17:47:20|4092.3|4077.3|4091.3|4077.3|4092.3|4077.3|4091.3|4077.3|0
1651772870000|2022-05-05 17:47:50|4087.3||4087.3||4087.3||4087.3||0
1651772880000|2022-05-05 17:48:00|4086.3|4076.3|4082.3|4072.3|4086.3|4076.3|4082.3|4072.3|32
1651772900000|2022-05-05 17:48:20|4084.3|4069.3|4083.3|4072.3|4084.3|4072.3|4081.3|4069.3|9
1651772950000|2022-05-05 17:49:10||4071.3||4070.3||4071.3||4070.3|0
1651772970000|2022-05-05 17:49:30||4071.3||4071.3||4071.3||4071.3|0
1651773000000|2022-05-05 17:50:00||4070.3||4069.3||4071.3||4069.3|0
1651773010000|2022-05-05 17:50:10||4068.3||4068.3||4068.3||4068.3|0
1651773020000|2022-05-05 17:50:20||4067.3||4067.3||4067.3||4067.3|0
1651773030000|2022-05-05 17:50:30|4082.3|4064.3|4079.3|4063.3|4082.3|4065.3|4079.3|4063.3|1
1651773040000|2022-05-05 17:50:40||4064.3||4063.3||4064.3||4063.3|0
1651773070000|2022-05-05 17:51:10|4078.3|4062.3|4077.3|4062.3|4078.3|4062.3|4077.3|4062.3|0
1651773090000|2022-05-05 17:51:30|4076.3||4070.3||4076.3||4069.3||7
1651773100000|2022-05-05 17:51:40|4072.3|4059.3|4074.3|4060.3|4074.3|4060.3|4072.3|4059.3|8
1651773110000|2022-05-05 17:51:50|4073.3||4073.3||4073.3||4073.3||0
1651773140000|2022-05-05 17:52:20|4072.3||4072.3||4072.3||4072.3||0
1651773160000|2022-05-05 17:52:40|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|0
1651773170000|2022-05-05 17:52:50||4062.3||4062.3||4062.3||4062.3|0
1651773210000|2022-05-05 17:53:30|4076.3||4073.3||4076.3||4073.3||10
1651773220000|2022-05-05 17:53:40|4074.3||4072.3||4074.3||4072.3||0
1651773250000|2022-05-05 17:54:10|4071.3|4061.3|4071.3|4060.3|4071.3|4061.3|4071.3|4059.3|1
1651773310000|2022-05-05 17:55:10||4059.3||4059.3||4059.3||4059.3|0
1651773330000|2022-05-05 17:55:30||4058.3||4059.3||4059.3||4058.3|0
1651773340000|2022-05-05 17:55:40||4058.3||4058.3||4058.3||4058.3|0
1651773350000|2022-05-05 17:55:50||4057.3||4057.3||4057.3||4057.3|0
1651773360000|2022-05-05 17:56:00||4058.3||4058.3||4059.3||4058.3|0
1651773380000|2022-05-05 17:56:20||4057.3||4057.3||4057.3||4057.3|0
1651773390000|2022-05-05 17:56:30||4058.3||4057.3||4058.3||4057.3|0
1651773400000|2022-05-05 17:56:40||4058.3||4058.3||4059.3||4058.3|0
1651773410000|2022-05-05 17:56:50||4059.3||4059.3||4060.3||4059.3|0
1651773420000|2022-05-05 17:57:00||4060.3||4061.3||4061.3||4060.3|0
1651773440000|2022-05-05 17:57:20|4072.3|4063.3|4072.3|4063.3|4072.3|4063.3|4072.3|4063.3|1
1651773460000|2022-05-05 17:57:40||4062.3||4062.3||4062.3||4062.3|0
1651773480000|2022-05-05 17:58:00|4071.3||4071.3||4071.3||4071.3||0
1651773490000|2022-05-05 17:58:10||4060.3||4060.3||4060.3||4060.3|1
1651773520000|2022-05-05 17:58:40||4061.3||4062.3||4062.3||4061.3|0
1651773530000|2022-05-05 17:58:50|4072.3||4072.3||4072.3||4072.3||5
1651773550000|2022-05-05 17:59:10|4070.3||4072.3||4072.3||4070.3||3
1651773560000|2022-05-05 17:59:20|4070.3|4063.3|4072.3|4062.3|4072.3|4063.3|4070.3|4062.3|2
1651773570000|2022-05-05 17:59:30|4071.3|4061.3|4072.3|4061.3|4072.3|4061.3|4071.3|4061.3|1
1651773580000|2022-05-05 17:59:40|||||||||10
1651773600000|2022-05-05 18:00:00|4073.3||4072.3||4073.3||4072.3||1
1651773610000|2022-05-05 18:00:10|4073.3||4072.3||4073.3||4072.3||0
1651773620000|2022-05-05 18:00:20|4073.3||4073.3||4073.3||4073.3||0
1651773630000|2022-05-05 18:00:30|4072.3|4062.3|4073.3|4062.3|4073.3|4062.3|4072.3|4062.3|0
1651773640000|2022-05-05 18:00:40||4063.3||4062.3||4063.3||4062.3|0
1651773650000|2022-05-05 18:00:50||4063.3||4063.3||4063.3||4063.3|0
1651773660000|2022-05-05 18:01:00|4074.3|4064.3|4083.3|4071.3|4083.3|4072.3|4074.3|4064.3|11
1651773670000|2022-05-05 18:01:10|4081.3|4070.3|4081.3|4069.3|4081.3|4070.3|4081.3|4069.3|0
1651773680000|2022-05-05 18:01:20|4080.3|4068.3|4077.3|4066.3|4080.3|4068.3|4076.3|4066.3|0
1651773690000|2022-05-05 18:01:30|4076.3||4077.3||4077.3||4076.3||0
1651773700000|2022-05-05 18:01:40|4076.3|4064.3|4076.3|4065.3|4077.3|4066.3|4074.3|4064.3|3
1651773710000|2022-05-05 18:01:50||4066.3||4065.3||4066.3||4065.3|0
1651773720000|2022-05-05 18:02:00|4075.3|4064.3|4074.3|4063.3|4075.3|4065.3|4074.3|4063.3|0
1651773730000|2022-05-05 18:02:10|4073.3|4062.3|4072.3|4062.3|4073.3|4062.3|4072.3|4062.3|0
1651773750000|2022-05-05 18:02:30|4071.3|4060.3|4071.3|4060.3|4071.3|4061.3|4071.3|4060.3|1
1651773760000|2022-05-05 18:02:40||4061.3||4061.3||4061.3||4060.3|0
1651773780000|2022-05-05 18:03:00||4062.3||4061.3||4062.3||4061.3|0
1651773790000|2022-05-05 18:03:10|4068.3|4059.3|4068.3|4059.3|4068.3|4059.3|4068.3|4059.3|1
1651773810000|2022-05-05 18:03:30|4070.3|4060.3|4070.3|4060.3|4070.3|4060.3|4070.3|4059.3|2
1651773820000|2022-05-05 18:03:40||4059.3||4059.3||4060.3||4059.3|0
1651773830000|2022-05-05 18:03:50||4058.3||4059.3||4059.3||4058.3|0
1651773840000|2022-05-05 18:04:00||4060.3||4059.3||4060.3||4059.3|0
1651773850000|2022-05-05 18:04:10||4060.3||4060.3||4060.3||4059.3|0
1651773860000|2022-05-05 18:04:20|4069.3|4059.3|4069.3|4059.3|4069.3|4060.3|4069.3|4058.3|0
1651773870000|2022-05-05 18:04:30|4070.3|4060.3|4070.3|4060.3|4070.3|4060.3|4070.3|4060.3|0
1651773910000|2022-05-05 18:05:10|4069.3|4059.3|4069.3|4060.3|4069.3|4060.3|4069.3|4059.3|0
1651773920000|2022-05-05 18:05:20|4070.3|4058.3|4069.3|4058.3|4070.3|4058.3|4069.3|4058.3|1
1651773930000|2022-05-05 18:05:30||4059.3||4060.3||4060.3||4058.3|0
1651773950000|2022-05-05 18:05:50|4071.3||4071.3||4071.3||4071.3||9
1651773990000|2022-05-05 18:06:30|4074.3||4074.3||4074.3||4074.3||1
1651774000000|2022-05-05 18:06:40|4073.3||4073.3||4073.3||4073.3||0
1651774010000|2022-05-05 18:06:50||4063.3||4063.3||4064.3||4063.3|0
1651774030000|2022-05-05 18:07:10|4074.3|4064.3|4074.3|4064.3|4074.3|4065.3|4074.3|4064.3|0
1651774040000|2022-05-05 18:07:20||4063.3||4064.3||4065.3||4063.3|0
1651774050000|2022-05-05 18:07:30|4075.3|4065.3|4078.3|4068.3|4078.3|4068.3|4075.3|4065.3|10
1651774060000|2022-05-05 18:07:40|4083.3|4069.3|4083.3|4071.3|4083.3|4071.3|4083.3|4069.3|1
1651774070000|2022-05-05 18:07:50||4069.3||4070.3||4071.3||4069.3|0
1651774080000|2022-05-05 18:08:00|4082.3|4067.3|4076.3|4067.3|4082.3|4068.3|4076.3|4066.3|1
1651774090000|2022-05-05 18:08:10||4066.3||4068.3||4068.3||4066.3|0
1651774100000|2022-05-05 18:08:20|4079.3|4069.3|4081.3|4070.3|4081.3|4071.3|4079.3|4069.3|1
1651774110000|2022-05-05 18:08:30|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|4083.3|4070.3|0
1651774130000|2022-05-05 18:08:50||4072.3||4071.3||4073.3||4071.3|0
1651774140000|2022-05-05 18:09:00||4070.3||4071.3||4071.3||4070.3|0
1651774150000|2022-05-05 18:09:10|4082.3|4070.3|4081.3|4070.3|4082.3|4072.3|4081.3|4070.3|3
1651774160000|2022-05-05 18:09:20||4069.3||4069.3||4069.3||4069.3|0
1651774190000|2022-05-05 18:09:50||4070.3||4071.3||4071.3||4070.3|0
1651774200000|2022-05-05 18:10:00|4082.3||4082.3||4082.3||4082.3||0
1651774210000|2022-05-05 18:10:10|4083.3|4072.3|4082.3|4071.3|4083.3|4072.3|4082.3|4071.3|0
1651774220000|2022-05-05 18:10:20|4081.3|4070.3|4080.3|4070.3|4081.3|4070.3|4080.3|4070.3|0
1651774230000|2022-05-05 18:10:30||4071.3||4070.3||4071.3||4070.3|0
1651774240000|2022-05-05 18:10:40|4079.3|4069.3|4079.3|4069.3|4079.3|4069.3|4079.3|4069.3|2
1651774260000|2022-05-05 18:11:00|4078.3|4068.3|4077.3|4068.3|4078.3|4068.3|4077.3|4068.3|1
1651774310000|2022-05-05 18:11:50||4067.3||4067.3||4067.3||4067.3|0
1651774360000|2022-05-05 18:12:40||4068.3||4067.3||4068.3||4067.3|0
1651774370000|2022-05-05 18:12:50||4068.3||4068.3||4068.3||4067.3|0
1651774380000|2022-05-05 18:13:00||4069.3||4068.3||4069.3||4068.3|0
1651774390000|2022-05-05 18:13:10|4081.3|4069.3|4081.3|4071.3|4082.3|4072.3|4081.3|4068.3|9
1651774400000|2022-05-05 18:13:20||4070.3||4068.3||4070.3||4068.3|0
1651774410000|2022-05-05 18:13:30|4080.3|4067.3|4079.3|4068.3|4080.3|4068.3|4079.3|4067.3|0
1651774420000|2022-05-05 18:13:40|4080.3|4069.3|4081.3|4070.3|4081.3|4070.3|4080.3|4069.3|0
1651774430000|2022-05-05 18:13:50||4068.3||4070.3||4070.3||4068.3|0
1651774440000|2022-05-05 18:14:00|4080.3|4069.3|4079.3|4069.3|4080.3|4070.3|4079.3|4069.3|0
1651774450000|2022-05-05 18:14:10||4068.3||4068.3||4068.3||4068.3|0
1651774460000|2022-05-05 18:14:20||4071.3||4068.3||4071.3||4068.3|1
1651774510000|2022-05-05 18:15:10|4080.3|4069.3|4080.3|4072.3|4080.3|4072.3|4080.3|4069.3|4
1651774520000|2022-05-05 18:15:20|||||||||1
1651774530000|2022-05-05 18:15:30|4079.3|4070.3|4079.3|4070.3|4079.3|4070.3|4079.3|4070.3|2
1651774540000|2022-05-05 18:15:40|4080.3|4071.3|4080.3|4071.3|4080.3|4071.3|4080.3|4071.3|0
1651774550000|2022-05-05 18:15:50||4072.3||4072.3||4072.3||4072.3|0
1651774560000|2022-05-05 18:16:00|4083.3|4074.3|4085.3|4074.3|4085.3|4074.3|4083.3|4074.3|4
1651774570000|2022-05-05 18:16:10|4084.3||4083.3||4084.3||4083.3||0
1651774590000|2022-05-05 18:16:30||4073.3||4073.3||4073.3||4073.3|0
1651774600000|2022-05-05 18:16:40||4074.3||4074.3||4074.3||4073.3|0
1651774620000|2022-05-05 18:17:00|4084.3||4082.3||4084.3||4082.3||0
1651774630000|2022-05-05 18:17:10|4081.3|4073.3|4081.3|4073.3|4081.3|4074.3|4081.3|4073.3|1
1651774640000|2022-05-05 18:17:20||4072.3||4072.3||4072.3||4072.3|1
1651774650000|2022-05-05 18:17:30|4080.3|4073.3|4081.3|4073.3|4082.3|4073.3|4080.3|4073.3|1
1651774660000|2022-05-05 18:17:40||4074.3||4073.3||4074.3||4073.3|0
1651774670000|2022-05-05 18:17:50|4084.3|4074.3|4083.3|4075.3|4084.3|4076.3|4083.3|4073.3|9
1651774680000|2022-05-05 18:18:00|4084.3|4076.3|4087.3|4078.3|4087.3|4078.3|4084.3|4076.3|0
1651774690000|2022-05-05 18:18:10|4088.3||4088.3||4088.3||4088.3||0
1651774700000|2022-05-05 18:18:20|4090.3|4079.3|4090.3|4080.3|4090.3|4080.3|4090.3|4079.3|3
1651774710000|2022-05-05 18:18:30|4089.3|4083.3|4091.3|4083.3|4091.3|4083.3|4089.3|4079.3|12
1651774720000|2022-05-05 18:18:40|4093.3||4093.3||4093.3||4092.3||0
1651774730000|2022-05-05 18:18:50|4095.3|4084.3|4097.3|4085.3|4097.3|4085.3|4095.3|4084.3|1
1651774740000|2022-05-05 18:19:00|4098.3|4086.3|4097.3|4087.3|4098.3|4087.3|4097.3|4086.3|0
1651774750000|2022-05-05 18:19:10|4098.3||4098.3||4098.3||4098.3||0
1651774800000|2022-05-05 18:20:00|4099.3||4099.3||4099.3||4099.3||1
1651774810000|2022-05-05 18:20:10||4089.3||4089.3||4089.3||4089.3|1
1651774840000|2022-05-05 18:20:40|4097.3||4099.3||4099.3||4097.3||1
1651774850000|2022-05-05 18:20:50||4088.3||4088.3||4088.3||4088.3|0
1651774860000|2022-05-05 18:21:00|4098.3|4087.3|4096.3|4087.3|4098.3|4087.3|4096.3|4087.3|0
1651774870000|2022-05-05 18:21:10|4095.3|4085.3|4096.3|4085.3|4097.3|4085.3|4095.3|4085.3|1
1651774880000|2022-05-05 18:21:20|4095.3||4096.3||4096.3||4095.3||0
1651774890000|2022-05-05 18:21:30|4097.3||4097.3||4097.3||4096.3||0
1651774910000|2022-05-05 18:21:50|4096.3||4096.3||4097.3||4096.3||0
1651774920000|2022-05-05 18:22:00|4095.3||4096.3||4097.3||4095.3||0
1651774930000|2022-05-05 18:22:10|4095.3||4094.3||4096.3||4094.3||0
1651774940000|2022-05-05 18:22:20|4093.3|4083.3|4093.3|4083.3|4093.3|4083.3|4093.3|4083.3|1
1651774960000|2022-05-05 18:22:40|4092.3||4092.3||4092.3||4092.3||0
1651774980000|2022-05-05 18:23:00|4091.3|4082.3|4091.3|4082.3|4091.3|4082.3|4091.3|4082.3|3
1651774990000|2022-05-05 18:23:10||4081.3||4081.3||4081.3||4081.3|1
1651775010000|2022-05-05 18:23:30|4090.3|4080.3|4087.3|4079.3|4090.3|4080.3|4087.3|4079.3|2
1651775020000|2022-05-05 18:23:40|4086.3|4077.3|4086.3|4077.3|4087.3|4077.3|4086.3|4077.3|2
1651775030000|2022-05-05 18:23:50|4087.3|4078.3|4086.3|4077.3|4087.3|4078.3|4086.3|4077.3|2
1651775040000|2022-05-05 18:24:00|4085.3|4076.3|4083.3|4074.3|4085.3|4076.3|4082.3|4073.3|5
1651775060000|2022-05-05 18:24:20||4073.3||4073.3||4073.3||4073.3|0
1651775070000|2022-05-05 18:24:30|4082.3|4070.3|4081.3|4070.3|4082.3|4070.3|4081.3|4070.3|1
1651775080000|2022-05-05 18:24:40|4079.3|4069.3|4079.3|4069.3|4079.3|4070.3|4079.3|4069.3|0
1651775090000|2022-05-05 18:24:50||4070.3||4069.3||4070.3||4069.3|0
1651775100000|2022-05-05 18:25:00|4077.3|4067.3|4075.3|4067.3|4079.3|4068.3|4075.3|4067.3|3
1651775110000|2022-05-05 18:25:10|4076.3|4068.3|4076.3|4067.3|4076.3|4068.3|4076.3|4067.3|2
1651775120000|2022-05-05 18:25:20|4075.3||4076.3||4076.3||4075.3||2
1651775140000|2022-05-05 18:25:40|4075.3||4075.3||4075.3||4075.3||0
1651775150000|2022-05-05 18:25:50|4074.3|4066.3|4073.3|4065.3|4074.3|4066.3|4073.3|4064.3|4
1651775160000|2022-05-05 18:26:00|4075.3|4066.3|4073.3|4062.3|4075.3|4067.3|4072.3|4062.3|9
1651775170000|2022-05-05 18:26:10|4072.3||4073.3||4074.3||4072.3||0
1651775180000|2022-05-05 18:26:20|4072.3||4071.3||4072.3||4071.3||0
1651775190000|2022-05-05 18:26:30|4072.3||4071.3||4072.3||4071.3||0
1651775210000|2022-05-05 18:26:50|4070.3|4061.3|4070.3|4061.3|4070.3|4061.3|4069.3|4061.3|4
1651775220000|2022-05-05 18:27:00|4071.3|4062.3|4071.3|4060.3|4071.3|4062.3|4071.3|4060.3|0
1651775230000|2022-05-05 18:27:10|4069.3||4069.3||4069.3||4068.3||0
1651775240000|2022-05-05 18:27:20|4071.3||4071.3||4071.3||4070.3||8
1651775250000|2022-05-05 18:27:30|4073.3|4063.3|4072.3|4063.3|4073.3|4063.3|4072.3|4063.3|1
1651775260000|2022-05-05 18:27:40|4074.3||4074.3||4074.3||4073.3||2
1651775280000|2022-05-05 18:28:00|4076.3|4064.3|4077.3|4068.3|4078.3|4069.3|4076.3|4064.3|2
1651775290000|2022-05-05 18:28:10|4078.3||4076.3||4078.3||4075.3||0
1651775300000|2022-05-05 18:28:20|4077.3|4069.3|4077.3|4069.3|4077.3|4069.3|4077.3|4069.3|0
1651775310000|2022-05-05 18:28:30|4078.3|4070.3|4079.3|4071.3|4079.3|4071.3|4076.3|4070.3|2
1651775320000|2022-05-05 18:28:40||4069.3||4068.3||4072.3||4068.3|6
1651775340000|2022-05-05 18:29:00|4077.3|4067.3|4074.3|4064.3|4077.3|4067.3|4074.3|4064.3|1
1651775350000|2022-05-05 18:29:10|4073.3|4063.3|4072.3|4063.3|4073.3|4064.3|4072.3|4063.3|2
1651775360000|2022-05-05 18:29:20|4073.3|4064.3|4074.3|4065.3|4075.3|4065.3|4073.3|4063.3|16
1651775370000|2022-05-05 18:29:30|4073.3|4067.3|4077.3|4066.3|4079.3|4069.3|4073.3|4066.3|2
1651775380000|2022-05-05 18:29:40|4079.3|4067.3|4079.3|4067.3|4079.3|4068.3|4079.3|4067.3|0
1651775390000|2022-05-05 18:29:50||4066.3||4066.3||4066.3||4065.3|0
1651775410000|2022-05-05 18:30:10|4078.3|4064.3|4075.3|4064.3|4078.3|4064.3|4075.3|4064.3|0
1651775420000|2022-05-05 18:30:20|4076.3|4065.3|4078.3|4066.3|4078.3|4066.3|4075.3|4065.3|0
1651775430000|2022-05-05 18:30:30|4077.3||4078.3||4078.3||4077.3||0
1651775440000|2022-05-05 18:30:40|4075.3||4075.3||4078.3||4075.3||0
1651775450000|2022-05-05 18:30:50|4078.3||4078.3||4078.3||4077.3||1
1651775460000|2022-05-05 18:31:00|4075.3||4075.3||4077.3||4075.3||0
1651775470000|2022-05-05 18:31:10|4077.3|4065.3|4075.3|4064.3|4077.3|4065.3|4075.3|4064.3|0
1651775480000|2022-05-05 18:31:20|4077.3|4065.3|4075.3|4066.3|4078.3|4066.3|4075.3|4065.3|0
1651775500000|2022-05-05 18:31:40||4065.3||4064.3||4065.3||4064.3|0
1651775510000|2022-05-05 18:31:50||4065.3||4065.3||4065.3||4065.3|0
1651775520000|2022-05-05 18:32:00||4064.3||4062.3||4064.3||4062.3|0
1651775530000|2022-05-05 18:32:10|4074.3||4073.3||4075.3||4073.3||0
1651775550000|2022-05-05 18:32:30|4074.3||4073.3||4074.3||4073.3||0
1651775560000|2022-05-05 18:32:40|4072.3||4073.3||4073.3||4072.3||0
1651775570000|2022-05-05 18:32:50|4072.3|4060.3|4071.3|4060.3|4072.3|4060.3|4070.3|4060.3|1
1651775580000|2022-05-05 18:33:00||4058.3||4058.3||4058.3||4058.3|1
1651775640000|2022-05-05 18:34:00||4059.3||4059.3||4059.3||4059.3|0
1651775670000|2022-05-05 18:34:30|4066.3|4058.3|4065.3|4058.3|4069.3|4058.3|4065.3|4058.3|1
1651775680000|2022-05-05 18:34:40|4064.3|4057.3|4067.3|4058.3|4067.3|4059.3|4064.3|4057.3|15
1651775710000|2022-05-05 18:35:10||4057.3||4058.3||4058.3||4057.3|0
1651775720000|2022-05-05 18:35:20|4066.3||4066.3||4066.3||4066.3||0
1651775730000|2022-05-05 18:35:30|4067.3|4059.3|4069.3|4061.3|4069.3|4061.3|4067.3|4059.3|18
1651775740000|2022-05-05 18:35:40|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|3
1651775770000|2022-05-05 18:36:10|4070.3|4058.3|4070.3|4059.3|4070.3|4059.3|4069.3|4058.3|0
1651775780000|2022-05-05 18:36:20|4069.3|4058.3|4069.3|4058.3|4069.3|4058.3|4069.3|4058.3|0
1651775790000|2022-05-05 18:36:30|4070.3|4059.3|4069.3|4058.3|4070.3|4059.3|4069.3|4058.3|0
1651775800000|2022-05-05 18:36:40|4070.3|4059.3|4070.3|4059.3|4070.3|4059.3|4070.3|4059.3|0
1651775850000|2022-05-05 18:37:30|4071.3|4060.3|4071.3|4061.3|4071.3|4061.3|4067.3|4060.3|5
1651775900000|2022-05-05 18:38:20|4074.3|4063.3|4075.3|4063.3|4075.3|4063.3|4074.3|4063.3|3
1651775910000|2022-05-05 18:38:30|4074.3|4061.3|4073.3|4061.3|4075.3|4061.3|4072.3|4061.3|0
1651775920000|2022-05-05 18:38:40|4074.3||4074.3||4074.3||4072.3||0
1651775930000|2022-05-05 18:38:50|4075.3|4066.3|4073.3|4063.3|4075.3|4066.3|4073.3|4063.3|2
1651775940000|2022-05-05 18:39:00|4072.3||4074.3||4075.3||4072.3||0
1651775950000|2022-05-05 18:39:10|4075.3|4062.3|4073.3|4062.3|4075.3|4062.3|4072.3|4062.3|0
1651775960000|2022-05-05 18:39:20|4072.3|4061.3|4072.3|4061.3|4072.3|4061.3|4071.3|4061.3|0
1651775970000|2022-05-05 18:39:30||4064.3||4061.3||4064.3||4061.3|2
1651775980000|2022-05-05 18:39:40|4071.3|4062.3|4072.3|4062.3|4072.3|4062.3|4071.3|4062.3|0
1651775990000|2022-05-05 18:39:50||4063.3||4063.3||4063.3||4063.3|0
1651776000000|2022-05-05 18:40:00||4062.3||4062.3||4063.3||4062.3|0
1651776010000|2022-05-05 18:40:10||4063.3||4062.3||4063.3||4062.3|0
1651776020000|2022-05-05 18:40:20|4071.3|4061.3|4072.3|4061.3|4072.3|4061.3|4071.3|4059.3|1
1651776040000|2022-05-05 18:40:40||4063.3||4063.3||4063.3||4063.3|0
1651776060000|2022-05-05 18:41:00||4064.3||4064.3||4064.3||4064.3|0
1651776070000|2022-05-05 18:41:10|4074.3|4065.3|4075.3|4067.3|4075.3|4067.3|4074.3|4065.3|10
1651776080000|2022-05-05 18:41:20|4074.3|4068.3|4074.3|4065.3|4074.3|4068.3|4074.3|4065.3|0
1651776090000|2022-05-05 18:41:30|4075.3|4066.3|4072.3|4063.3|4076.3|4066.3|4071.3|4063.3|4
1651776100000|2022-05-05 18:41:40|4071.3|4061.3|4072.3|4063.3|4073.3|4063.3|4071.3|4061.3|3
1651776110000|2022-05-05 18:41:50|4073.3||4072.3||4073.3||4072.3||0
1651776120000|2022-05-05 18:42:00|4073.3|4064.3|4073.3|4064.3|4073.3|4064.3|4072.3|4064.3|0
1651776130000|2022-05-05 18:42:10|4074.3|4065.3|4075.3|4066.3|4075.3|4066.3|4073.3|4065.3|2
1651776140000|2022-05-05 18:42:20|4076.3|4067.3|4076.3|4066.3|4076.3|4067.3|4075.3|4065.3|0
1651776150000|2022-05-05 18:42:30|4075.3|4065.3|4075.3|4065.3|4076.3|4065.3|4074.3|4065.3|0
1651776160000|2022-05-05 18:42:40|4074.3|4064.3|4075.3|4065.3|4075.3|4065.3|4074.3|4064.3|0
1651776170000|2022-05-05 18:42:50|4074.3|4064.3|4073.3|4063.3|4074.3|4064.3|4073.3|4063.3|0
1651776180000|2022-05-05 18:43:00|4072.3|4062.3|4073.3|4063.3|4073.3|4063.3|4072.3|4061.3|0
1651776190000|2022-05-05 18:43:10||4061.3||4062.3||4062.3||4061.3|0
1651776200000|2022-05-05 18:43:20|4074.3|4063.3|4074.3|4063.3|4074.3|4063.3|4073.3|4063.3|0
1651776210000|2022-05-05 18:43:30||4064.3||4066.3||4066.3||4064.3|0
1651776220000|2022-05-05 18:43:40||4065.3||4064.3||4066.3||4064.3|2
1651776230000|2022-05-05 18:43:50|4075.3|4066.3|4077.3|4070.3|4078.3|4070.3|4075.3|4066.3|26
1651776240000|2022-05-05 18:44:00|4078.3|4068.3|4078.3|4069.3|4078.3|4069.3|4077.3|4068.3|2
1651776250000|2022-05-05 18:44:10|4081.3||4081.3||4081.3||4081.3||1
1651776300000|2022-05-05 18:45:00|4082.3|4074.3|4082.3|4069.3|4082.3|4074.3|4081.3|4069.3|2
1651776320000|2022-05-05 18:45:20|4083.3||4083.3||4083.3||4083.3||0
1651776330000|2022-05-05 18:45:30|4084.3||4084.3||4084.3||4083.3||0
1651776340000|2022-05-05 18:45:40||4071.3||4072.3||4072.3||4071.3|0
1651776350000|2022-05-05 18:45:50|4085.3||4086.3||4086.3||4085.3||0
1651776360000|2022-05-05 18:46:00|4085.3||4086.3||4086.3||4085.3||0
1651776380000|2022-05-05 18:46:20|4087.3||4086.3||4087.3||4086.3||0
1651776390000|2022-05-05 18:46:30|4085.3|4073.3|4087.3|4074.3|4087.3|4074.3|4085.3|4073.3|0
1651776410000|2022-05-05 18:46:50|4086.3||4086.3||4086.3||4086.3||0
1651776460000|2022-05-05 18:47:40|4085.3|4073.3|4084.3|4073.3|4086.3|4073.3|4084.3|4073.3|0
1651776480000|2022-05-05 18:48:00|4083.3|4069.3|4081.3|4069.3|4084.3|4069.3|4081.3|4069.3|1
1651776490000|2022-05-05 18:48:10|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|4
1651776500000|2022-05-05 18:48:20|4081.3||4086.3||4086.3||4081.3||7
1651776510000|2022-05-05 18:48:30|4085.3||4085.3||4086.3||4085.3||0
1651776520000|2022-05-05 18:48:40|4084.3||4085.3||4085.3||4084.3||0
1651776530000|2022-05-05 18:48:50|4084.3|4071.3|4083.3|4071.3|4084.3|4071.3|4083.3|4071.3|0
1651776550000|2022-05-05 18:49:10|4082.3||4083.3||4083.3||4082.3||0
1651776560000|2022-05-05 18:49:20||4069.3||4069.3||4069.3||4069.3|0
1651776610000|2022-05-05 18:50:10||4070.3||4073.3||4073.3||4070.3|0
1651776620000|2022-05-05 18:50:20|4084.3|4074.3|4084.3|4075.3|4084.3|4075.3|4084.3|4074.3|1
1651776640000|2022-05-05 18:50:40||4076.3||4075.3||4076.3||4075.3|4
1651776650000|2022-05-05 18:50:50||4077.3||4077.3||4077.3||4077.3|0
1651776660000|2022-05-05 18:51:00|4089.3|4078.3|4093.3|4081.3|4093.3|4081.3|4089.3|4078.3|5
1651776670000|2022-05-05 18:51:10||4082.3||4082.3||4082.3||4082.3|1
1651776680000|2022-05-05 18:51:20||4081.3||4081.3||4081.3||4081.3|0
1651776720000|2022-05-05 18:52:00|4092.3||4092.3||4092.3||4092.3||0
1651776730000|2022-05-05 18:52:10|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4078.3|1
1651776740000|2022-05-05 18:52:20||4078.3||4079.3||4079.3||4078.3|0
1651776750000|2022-05-05 18:52:30|4090.3|4080.3|4090.3|4078.3|4090.3|4080.3|4090.3|4078.3|0
1651776760000|2022-05-05 18:52:40||4077.3||4077.3||4077.3||4077.3|1
1651776800000|2022-05-05 18:53:20|4088.3||4087.3||4088.3||4087.3||0
1651776820000|2022-05-05 18:53:40||4076.3||4070.3||4076.3||4070.3|3
1651776870000|2022-05-05 18:54:30|4082.3||4082.3||4082.3||4082.3||0
1651776890000|2022-05-05 18:54:50|4085.3|4069.3|4076.3|4066.3|4085.3|4069.3|4076.3|4066.3|6
1651776900000|2022-05-05 18:55:00||4065.3||4065.3||4065.3||4065.3|0
1651776920000|2022-05-05 18:55:20|4075.3|4061.3|4075.3|4064.3|4075.3|4064.3|4075.3|4061.3|3
1651776960000|2022-05-05 18:56:00||4061.3||4063.3||4063.3||4061.3|1
1651776970000|2022-05-05 18:56:10||4064.3||4062.3||4064.3||4061.3|5
1651777010000|2022-05-05 18:56:50||4061.3||4061.3||4061.3||4061.3|0
1651777050000|2022-05-05 18:57:30||4062.3||4060.3||4062.3||4059.3|3
1651777060000|2022-05-05 18:57:40|4069.3||4075.3||4075.3||4069.3||2
1651777090000|2022-05-05 18:58:10|4074.3|4058.3|4074.3|4058.3|4074.3|4059.3|4074.3|4057.3|0
1651777100000|2022-05-05 18:58:20||4057.3||4057.3||4062.3||4057.3|3
1651777110000|2022-05-05 18:58:30|4073.3||4073.3||4073.3||4073.3||0
1651777120000|2022-05-05 18:58:40||4058.3||4059.3||4061.3||4058.3|6
1651777130000|2022-05-05 18:58:50||4061.3||4061.3||4061.3||4061.3|1
1651777140000|2022-05-05 18:59:00|4075.3|4056.3|4075.3|4056.3|4075.3|4056.3|4075.3|4056.3|4
1651777150000|2022-05-05 18:59:10||4058.3||4059.3||4059.3||4058.3|0
1651777160000|2022-05-05 18:59:20||4060.3||4060.3||4060.3||4060.3|1
1651777170000|2022-05-05 18:59:30|4078.3||4078.3||4078.3||4077.3||1
1651777180000|2022-05-05 18:59:40||4061.3||4062.3||4062.3||4061.3|0
1651777190000|2022-05-05 18:59:50|4075.3|4063.3|4073.1|4064.1|4075.3|4069.3|4073.1|4062.3|0
1651777200000|2022-05-05 19:00:00|4073|4064|4074.7|4065.7|4075.4|4066.4|4073|4064|0
1651777210000|2022-05-05 19:00:10|4074.6|4065.6|4073|4064|4074.7|4065.7|4072.8|4063.8|0
1651777220000|2022-05-05 19:00:20|4073.1|4064.1|4071.8|4062.8|4073.1|4064.1|4071.3|4062.3|0
1651777230000|2022-05-05 19:00:30|4071.9|4062.9|4071.4|4062.4|4071.9|4062.9|4071.2|4062.2|0
1651777240000|2022-05-05 19:00:40|4071.5|4062.5|4071.4|4062.4|4071.6|4062.6|4071.2|4062.2|0
1651777250000|2022-05-05 19:00:50|4071.3|4062.3|4072.3|4063.3|4072.3|4063.3|4071.3|4062.3|0
1651777260000|2022-05-05 19:01:00|4072.4|4063.4|4073.2|4064.2|4073.4|4064.4|4072.4|4063.4|0
1651777270000|2022-05-05 19:01:10|4073.1|4064.1|4073.1|4064.1|4074.1|4065.1|4073|4064|0
1651777280000|2022-05-05 19:01:20|4073|4064|4070.6|4061.6|4073|4064|4070.5|4061.5|0
1651777290000|2022-05-05 19:01:30|4070.8|4061.8|4069.5|4060.5|4070.8|4061.8|4069.4|4060.4|0
1651777300000|2022-05-05 19:01:40|4069.4|4060.4|4069.4|4060.4|4069.6|4060.6|4068.8|4059.8|0
1651777310000|2022-05-05 19:01:50|4068.9|4059.9|4068.7|4059.7|4069|4060|4068.6|4059.6|0
1651777320000|2022-05-05 19:02:00|4068.6|4059.6|4069|4060|4069.1|4060.1|4068.6|4059.6|0
1651777330000|2022-05-05 19:02:10|4068.9|4059.9|4068.2|4059.2|4069.1|4060.1|4068.2|4059.2|0
1651777340000|2022-05-05 19:02:20|4068.1|4059.1|4067.6|4058.6|4068.1|4059.1|4067.4|4058.4|0
1651777350000|2022-05-05 19:02:30|4067.5|4058.5|4068.1|4059.1|4068.2|4059.2|4067.4|4058.4|0
1651777360000|2022-05-05 19:02:40|4068|4059|4067.6|4058.6|4068.1|4059.1|4067.6|4058.6|0
1651777370000|2022-05-05 19:02:50|4067.1|4058.1|4067.8|4058.8|4067.8|4058.8|4066.4|4057.4|0
1651777380000|2022-05-05 19:03:00|4067.7|4058.7|4066.9|4057.9|4067.7|4058.7|4066.8|4057.8|0
1651777390000|2022-05-05 19:03:10|4066.8|4057.8|4066.7|4057.7|4067.1|4058.1|4066.7|4057.7|0
1651777400000|2022-05-05 19:03:20|4066.8|4057.8|4067.3|4058.3|4067.3|4058.3|4066.7|4057.7|0
1651777410000|2022-05-05 19:03:30|4067.4|4058.4|4067.7|4058.7|4068.3|4059.3|4067.4|4058.4|0
1651777420000|2022-05-05 19:03:40|4067.6|4058.6|4066.1|4057.1|4067.6|4058.6|4066.1|4057.1|0
1651777430000|2022-05-05 19:03:50|4066.2|4057.2|4067.5|4058.5|4068|4059|4066.2|4057.2|0
1651777440000|2022-05-05 19:04:00|4067.4|4058.4|4066.8|4057.8|4067.7|4058.7|4066.8|4057.8|0
1651777450000|2022-05-05 19:04:10|4066.9|4057.9|4066.3|4057.3|4067|4058|4066.1|4057.1|0
1651777460000|2022-05-05 19:04:20|4066.4|4057.4|4067.1|4058.1|4067.2|4058.2|4066.4|4057.4|0
1651777470000|2022-05-05 19:04:30|4067.2|4058.2|4067|4058|4067.2|4058.2|4066.8|4057.8|0
1651777480000|2022-05-05 19:04:40|4066.9|4057.9|4066.6|4057.6|4067.2|4058.2|4066.5|4057.5|0
1651777490000|2022-05-05 19:04:50|4066.7|4057.7|4067|4058|4067|4058|4066.5|4057.5|0
1651777500000|2022-05-05 19:05:00|4066.9|4057.9|4067.8|4058.8|4067.9|4058.9|4066.8|4057.8|0
1651777510000|2022-05-05 19:05:10|4067.7|4058.7|4066.8|4057.8|4067.7|4058.7|4066.7|4057.7|0
1651777520000|2022-05-05 19:05:20|4066.9|4057.9|4068.1|4059.1|4068.2|4059.2|4066.8|4057.8|0
1651777530000|2022-05-05 19:05:30|4068.2|4059.2|4069.1|4060.1|4069.1|4060.1|4068|4059|0
1651777540000|2022-05-05 19:05:40|4069.2|4060.2|4067.3|4058.3|4069.2|4060.2|4067.3|4058.3|0
1651777550000|2022-05-05 19:05:50|4067.4|4058.4|4067.4|4058.4|4067.7|4058.7|4067.3|4058.3|0
1651777560000|2022-05-05 19:06:00|4067.3|4058.3|4067.3|4058.3|4067.5|4058.5|4067|4058|0
1651777570000|2022-05-05 19:06:10|4067.1|4058.1|4066|4057|4067.1|4058.1|4066|4057|0
1651777580000|2022-05-05 19:06:20|4065.9|4056.9|4065.6|4056.6|4065.9|4056.9|4065.5|4056.5|0
1651777590000|2022-05-05 19:06:30|4065.5|4056.5|4063.8|4054.8|4065.5|4056.5|4063.5|4054.5|0
1651777600000|2022-05-05 19:06:40|4063.6|4054.6|4063.8|4054.8|4063.9|4054.9|4063.6|4054.6|0
1651777610000|2022-05-05 19:06:50|4063.7|4054.7|4063.5|4054.5|4063.8|4054.8|4063.5|4054.5|0
1651777620000|2022-05-05 19:07:00|4063.6|4054.6|4063.5|4054.5|4063.7|4054.7|4063.3|4054.3|0
1651777630000|2022-05-05 19:07:10|4063.6|4054.6|4063.5|4054.5|4063.6|4054.6|4063.2|4054.2|0
1651777640000|2022-05-05 19:07:20|4063.6|4054.6|4063.5|4054.5|4063.9|4054.9|4063.5|4054.5|0
1651777650000|2022-05-05 19:07:30|4063.6|4054.6|4063.3|4054.3|4063.7|4054.7|4063.2|4054.2|0
1651777660000|2022-05-05 19:07:40|4063.4|4054.4|4063.6|4054.6|4063.9|4054.9|4063.3|4054.3|0
1651777670000|2022-05-05 19:07:50|4063.5|4054.5|4063.4|4054.4|4063.7|4054.7|4063.4|4054.4|0
1651777680000|2022-05-05 19:08:00|4063.3|4054.3|4062.8|4053.8|4063.3|4054.3|4062.6|4053.6|0
1651777690000|2022-05-05 19:08:10|4062.7|4053.7|4062.1|4053.1|4063|4054|4062.1|4053.1|0
1651777700000|2022-05-05 19:08:20|4062.2|4053.2|4062.4|4053.4|4062.4|4053.4|4060.7|4051.7|0
1651777710000|2022-05-05 19:08:30|4062.5|4053.5|4063.6|4054.6|4064|4055|4062.2|4053.2|0
1651777720000|2022-05-05 19:08:40|4063.5|4054.5|4065.3|4056.3|4065.3|4056.3|4063.5|4054.5|0
1651777730000|2022-05-05 19:08:50|4065.2|4056.2|4066.4|4057.4|4066.4|4057.4|4065.1|4056.1|0
1651777740000|2022-05-05 19:09:00|4066.5|4057.5|4066.5|4057.5|4066.5|4057.5|4065.9|4056.9|0
1651777750000|2022-05-05 19:09:10|4067|4058|4066.7|4057.7|4067.1|4058.1|4066.6|4057.6|0
1651777760000|2022-05-05 19:09:20|4066.6|4057.6|4066.3|4057.3|4067.3|4058.3|4066.2|4057.2|0
1651777770000|2022-05-05 19:09:30|4066.2|4057.2|4065.6|4056.6|4066.2|4057.2|4065.4|4056.4|0
1651777780000|2022-05-05 19:09:40|4065.7|4056.7|4064.3|4055.3|4065.7|4056.7|4064.2|4055.2|0
1651777790000|2022-05-05 19:09:50|4064.2|4055.2|4064.9|4055.9|4064.9|4055.9|4064.1|4055.1|0
1651777800000|2022-05-05 19:10:00|4065.4|4056.4|4064.9|4055.9|4065.5|4056.5|4064.9|4055.9|0
1651777810000|2022-05-05 19:10:10|4064.8|4055.8|4063.4|4054.4|4064.8|4055.8|4063.3|4054.3|0
1651777820000|2022-05-05 19:10:20|4063.5|4054.5|4064.9|4055.9|4065|4056|4063.4|4054.4|0
1651777830000|2022-05-05 19:10:30|4064.8|4055.8|4064.8|4055.8|4064.9|4055.9|4064.6|4055.6|0
1651777840000|2022-05-05 19:10:40|4064.9|4055.9|4064.9|4055.9|4065.1|4056.1|4064.7|4055.7|0
1651777850000|2022-05-05 19:10:50|4065|4056|4065.8|4056.8|4066|4057|4065|4056|0
1651777860000|2022-05-05 19:11:00|4065.7|4056.7|4065.8|4056.8|4066.2|4057.2|4065.6|4056.6|0
1651777870000|2022-05-05 19:11:10|4065.7|4056.7|4065.6|4056.6|4065.8|4056.8|4065.5|4056.5|0
1651777880000|2022-05-05 19:11:20|4065.7|4056.7|4065.4|4056.4|4065.9|4056.9|4065.4|4056.4|0
1651777890000|2022-05-05 19:11:30|4065.6|4056.6|4065.6|4056.6|4065.9|4056.9|4065.4|4056.4|0
1651777900000|2022-05-05 19:11:40|4065.7|4056.7|4063.1|4054.1|4065.8|4056.8|4063.1|4054.1|0
1651777910000|2022-05-05 19:11:50|4063.2|4054.2|4063.2|4054.2|4063.5|4054.5|4063.2|4054.2|0
1651777920000|2022-05-05 19:12:00|4063.1|4054.1|4063.9|4054.9|4063.9|4054.9|4063.1|4054.1|0
1651777930000|2022-05-05 19:12:10|4064|4055|4064.1|4055.1|4064.1|4055.1|4063.5|4054.5|0
1651777940000|2022-05-05 19:12:20|4064|4055|4064.1|4055.1|4064.1|4055.1|4063.9|4054.9|0
1651777950000|2022-05-05 19:12:30|4065.1|4056.1|4065.3|4056.3|4065.3|4056.3|4065|4056|0
1651777960000|2022-05-05 19:12:40|4065.5|4056.5|4066|4057|4066.4|4057.4|4065.5|4056.5|0
1651777970000|2022-05-05 19:12:50|4065.8|4056.8|4064.2|4055.2|4065.8|4056.8|4064.1|4055.1|0
1651777980000|2022-05-05 19:13:00|4064.3|4055.3|4064.4|4055.4|4064.4|4055.4|4063.8|4054.8|0
1651777990000|2022-05-05 19:13:10|4064.5|4055.5|4064.2|4055.2|4064.5|4055.5|4064.2|4055.2|0
1651778000000|2022-05-05 19:13:20|4064|4055|4063.1|4054.1|4064.1|4055.1|4063.1|4054.1|0
1651778010000|2022-05-05 19:13:30|4063|4054|4062.1|4053.1|4063|4054|4062.1|4053.1|0
1651778020000|2022-05-05 19:13:40|4062.2|4053.2|4061.2|4052.2|4062.2|4053.2|4061|4052|0
1651778030000|2022-05-05 19:13:50|4061.3|4052.3|4061.1|4052.1|4061.3|4052.3|4061|4052|0
1651778040000|2022-05-05 19:14:00|4061|4052|4059.6|4050.6|4061.2|4052.2|4059.5|4050.5|0
1651778050000|2022-05-05 19:14:10|4059.7|4050.7|4059.7|4050.7|4059.7|4050.7|4059.6|4050.6|0
1651778060000|2022-05-05 19:14:20|4059.6|4050.6|4059.7|4050.7|4059.7|4050.7|4059.6|4050.6|0
1651778070000|2022-05-05 19:14:30|4059.6|4050.6|4058.1|4049.1|4059.6|4050.6|4058.1|4049.1|0
1651778080000|2022-05-05 19:14:40|4058.2|4049.2|4057|4048|4058.2|4049.2|4056.9|4047.9|0
1651778090000|2022-05-05 19:14:50|4057.1|4048.1|4056.5|4047.5|4057.1|4048.1|4056.3|4047.3|0
1651778100000|2022-05-05 19:15:00|4056.4|4047.4|4056.6|4047.6|4056.6|4047.6|4056.3|4047.3|0
1651778110000|2022-05-05 19:15:10|4056.5|4047.5|4057.5|4048.5|4057.8|4048.8|4056.5|4047.5|0
1651778120000|2022-05-05 19:15:20|4057.6|4048.6|4059.4|4050.4|4059.7|4050.7|4057.5|4048.5|0
1651778130000|2022-05-05 19:15:30|4059.5|4050.5|4058.3|4049.3|4059.6|4050.6|4058.2|4049.2|0
1651778140000|2022-05-05 19:15:40|4058.2|4049.2|4057.6|4048.6|4058.2|4049.2|4057.4|4048.4|0
1651778150000|2022-05-05 19:15:50|4057.5|4048.5|4057.5|4048.5|4057.7|4048.7|4057.4|4048.4|0
1651778160000|2022-05-05 19:16:00|4057.4|4048.4|4057.6|4048.6|4057.7|4048.7|4057.4|4048.4|0
1651778170000|2022-05-05 19:16:10|4057.5|4048.5|4056.7|4047.7|4057.7|4048.7|4056.6|4047.6|0
1651778180000|2022-05-05 19:16:20|4056.2|4047.2|4056.6|4047.6|4056.6|4047.6|4055.9|4046.9|0
1651778190000|2022-05-05 19:16:30|4056.5|4047.5|4057|4048|4057|4048|4056.5|4047.5|0
1651778200000|2022-05-05 19:16:40|4056.9|4047.9|4055|4046|4057|4048|4054.9|4045.9|0
1651778210000|2022-05-05 19:16:50|4055.1|4046.1|4055|4046|4055.4|4046.4|4054.8|4045.8|0
1651778220000|2022-05-05 19:17:00|4054.9|4045.9|4054.8|4045.8|4055.1|4046.1|4054.7|4045.7|0
1651778230000|2022-05-05 19:17:10|4054.9|4045.9|4054.8|4045.8|4054.9|4045.9|4054.5|4045.5|0
1651778240000|2022-05-05 19:17:20|4054.7|4045.7|4054.4|4045.4|4054.7|4045.7|4054.3|4045.3|0
1651778250000|2022-05-05 19:17:30|4054.3|4045.3|4054.3|4045.3|4054.5|4045.5|4054.1|4045.1|0
1651778260000|2022-05-05 19:17:40|4054.2|4045.2|4054.3|4045.3|4054.3|4045.3|4054|4045|0
1651778270000|2022-05-05 19:17:50|4054.4|4045.4|4054.5|4045.5|4054.9|4045.9|4054.4|4045.4|0
1651778280000|2022-05-05 19:18:00|4054.6|4045.6|4054.4|4045.4|4054.6|4045.6|4054.3|4045.3|0
1651778290000|2022-05-05 19:18:10|4054.5|4045.5|4056.8|4047.8|4056.8|4047.8|4054.4|4045.4|0
1651778300000|2022-05-05 19:18:20|4056.7|4047.7|4056.9|4047.9|4057.1|4048.1|4056.7|4047.7|0
1651778310000|2022-05-05 19:18:30|4056.8|4047.8|4056.6|4047.6|4056.8|4047.8|4056.4|4047.4|0
1651778320000|2022-05-05 19:18:40|4056.5|4047.5|4056.4|4047.4|4056.6|4047.6|4055.9|4046.9|0
1651778330000|2022-05-05 19:18:50|4056.5|4047.5|4056.2|4047.2|4056.6|4047.6|4056.2|4047.2|0
1651778340000|2022-05-05 19:19:00|4056.1|4047.1|4056.5|4047.5|4056.7|4047.7|4056.1|4047.1|0
1651778350000|2022-05-05 19:19:10|4056.4|4047.4|4056.8|4047.8|4056.9|4047.9|4056.4|4047.4|0
1651778360000|2022-05-05 19:19:20|4056.9|4047.9|4058.4|4049.4|4058.4|4049.4|4056.9|4047.9|0
1651778370000|2022-05-05 19:19:30|4058.5|4049.5|4058.4|4049.4|4058.6|4049.6|4058.2|4049.2|0
1651778380000|2022-05-05 19:19:40|4058.3|4049.3|4058.4|4049.4|4058.5|4049.5|4058.2|4049.2|0
1651778390000|2022-05-05 19:19:50|4058.5|4049.5|4059.8|4050.8|4059.8|4050.8|4058.4|4049.4|0
1651778400000|2022-05-05 19:20:00|4059.7|4050.7|4058|4049|4059.9|4050.9|4057.9|4048.9|0
1651778410000|2022-05-05 19:20:10|4058.1|4049.1|4058|4049|4058.2|4049.2|4057.9|4048.9|0
1651778420000|2022-05-05 19:20:20|4058.1|4049.1|4058.1|4049.1|4058.6|4049.6|4058|4049|0
1651778430000|2022-05-05 19:20:30|4058.2|4049.2|4058.3|4049.3|4058.5|4049.5|4058.2|4049.2|0
1651778440000|2022-05-05 19:20:40|4058.2|4049.2|4058.7|4049.7|4058.9|4049.9|4058.2|4049.2|0
1651778450000|2022-05-05 19:20:50|4058.8|4049.8|4058|4049|4058.8|4049.8|4058|4049|0
1651778460000|2022-05-05 19:21:00|4057.8|4048.8|4058.3|4049.3|4058.4|4049.4|4057.8|4048.8|0
1651778470000|2022-05-05 19:21:10|4058.2|4049.2|4058.3|4049.3|4058.6|4049.6|4058.2|4049.2|0
1651778480000|2022-05-05 19:21:20|4058.2|4049.2|4058.1|4049.1|4058.3|4049.3|4058|4049|0
1651778490000|2022-05-05 19:21:30|4058.2|4049.2|4058.3|4049.3|4058.6|4049.6|4058.2|4049.2|0
1651778500000|2022-05-05 19:21:40|4058.4|4049.4|4058|4049|4058.4|4049.4|4057.8|4048.8|0
1651778510000|2022-05-05 19:21:50|4057.9|4048.9|4057.9|4048.9|4058|4049|4057.6|4048.6|0
1651778520000|2022-05-05 19:22:00|4057.7|4048.7|4056.4|4047.4|4057.7|4048.7|4056.4|4047.4|0
1651778530000|2022-05-05 19:22:10|4056.5|4047.5|4056.4|4047.4|4056.7|4047.7|4056.4|4047.4|0
1651778540000|2022-05-05 19:22:20|4055.9|4046.9|4055.6|4046.6|4055.9|4046.9|4055.6|4046.6|0
1651778550000|2022-05-05 19:22:30|4055.5|4046.5|4055.8|4046.8|4055.8|4046.8|4055.5|4046.5|0
1651778560000|2022-05-05 19:22:40|4055.7|4046.7|4055.6|4046.6|4055.9|4046.9|4055.6|4046.6|0
1651778570000|2022-05-05 19:22:50|4055.5|4046.5|4054.2|4045.2|4055.6|4046.6|4054.2|4045.2|0
1651778580000|2022-05-05 19:23:00|4054.1|4045.1|4054.5|4045.5|4054.5|4045.5|4053.9|4044.9|0
1651778590000|2022-05-05 19:23:10|4054.6|4045.6|4054.3|4045.3|4054.6|4045.6|4054.1|4045.1|0
1651778600000|2022-05-05 19:23:20|4054.2|4045.2|4054.4|4045.4|4054.5|4045.5|4054.2|4045.2|0
1651778610000|2022-05-05 19:23:30|4054.5|4045.5|4055.9|4046.9|4055.9|4046.9|4054.4|4045.4|0
1651778620000|2022-05-05 19:23:40|4056|4047|4055.9|4046.9|4056.1|4047.1|4055.9|4046.9|0
1651778630000|2022-05-05 19:23:50|4055.8|4046.8|4055.8|4046.8|4056.2|4047.2|4055.8|4046.8|0
1651778640000|2022-05-05 19:24:00|4055.9|4046.9|4059.1|4050.1|4059.2|4050.2|4055.9|4046.9|0
1651778650000|2022-05-05 19:24:10|4059|4050|4058.7|4049.7|4059|4050|4058.3|4049.3|0
1651778660000|2022-05-05 19:24:20|4058.6|4049.6|4058.9|4049.9|4059.1|4050.1|4058.6|4049.6|0
1651778670000|2022-05-05 19:24:30|4058.8|4049.8|4058.6|4049.6|4058.8|4049.8|4058.3|4049.3|0
1651778680000|2022-05-05 19:24:40|4058.7|4049.7|4058.8|4049.8|4058.9|4049.9|4058.6|4049.6|0
1651778690000|2022-05-05 19:24:50|4058.7|4049.7|4058.3|4049.3|4058.9|4049.9|4058.3|4049.3|0
1651778700000|2022-05-05 19:25:00|4058.5|4049.5|4057.7|4048.7|4058.5|4049.5|4057.5|4048.5|0
1651778710000|2022-05-05 19:25:10|4057.8|4048.8|4058.4|4049.4|4058.6|4049.6|4057.8|4048.8|0
1651778720000|2022-05-05 19:25:20|4058.5|4049.5|4060.2|4051.2|4060.2|4051.2|4058.5|4049.5|0
1651778730000|2022-05-05 19:25:30|4060.3|4051.3|4061.7|4052.7|4062.1|4053.1|4060.3|4051.3|0
1651778740000|2022-05-05 19:25:40|4061.6|4052.6|4062.3|4053.3|4062.3|4053.3|4061.4|4052.4|0
1651778750000|2022-05-05 19:25:50|4062.2|4053.2|4064.9|4055.9|4065|4056|4062.2|4053.2|0
1651778760000|2022-05-05 19:26:00|4065|4056|4062.6|4053.6|4065|4056|4062.6|4053.6|0
1651778770000|2022-05-05 19:26:10|4062.7|4053.7|4062.2|4053.2|4062.7|4053.7|4061.9|4052.9|0
1651778780000|2022-05-05 19:26:20|4062.1|4053.1|4060|4051|4062.1|4053.1|4059.7|4050.7|0
1651778790000|2022-05-05 19:26:30|4059.8|4050.8|4059.7|4050.7|4060|4051|4059.6|4050.6|0
1651778800000|2022-05-05 19:26:40|4059.8|4050.8|4059.7|4050.7|4059.8|4050.8|4059.6|4050.6|0
1651778810000|2022-05-05 19:26:50|4059.8|4050.8|4059.6|4050.6|4059.9|4050.9|4059.6|4050.6|0
1651778820000|2022-05-05 19:27:00|4059.7|4050.7|4059.7|4050.7|4059.9|4050.9|4059.6|4050.6|0
1651778830000|2022-05-05 19:27:10|4059.6|4050.6|4058.6|4049.6|4059.8|4050.8|4058.4|4049.4|0
1651778840000|2022-05-05 19:27:20|4058.3|4049.3|4057.5|4048.5|4058.3|4049.3|4056.8|4047.8|0
1651778850000|2022-05-05 19:27:30|4057.6|4048.6|4057.3|4048.3|4057.7|4048.7|4057.3|4048.3|0
1651778860000|2022-05-05 19:27:40|4057.2|4048.2|4057.1|4048.1|4057.2|4048.2|4056.9|4047.9|0
1651778870000|2022-05-05 19:27:50|4057.2|4048.2|4056.4|4047.4|4057.2|4048.2|4056.3|4047.3|0
1651778880000|2022-05-05 19:28:00|4056.3|4047.3|4056.3|4047.3|4056.7|4047.7|4056.3|4047.3|0
1651778890000|2022-05-05 19:28:10|4056.4|4047.4|4056.4|4047.4|4056.6|4047.6|4056.3|4047.3|0
1651778900000|2022-05-05 19:28:20|4056.5|4047.5|4055.9|4046.9|4056.5|4047.5|4055.8|4046.8|0
1651778910000|2022-05-05 19:28:30|4056|4047|4055.9|4046.9|4056.4|4047.4|4055.8|4046.8|0
1651778920000|2022-05-05 19:28:40|4055.8|4046.8|4055.9|4046.9|4056|4047|4055.8|4046.8|0
1651778930000|2022-05-05 19:28:50|4055.8|4046.8|4054.9|4045.9|4055.8|4046.8|4054.6|4045.6|0
1651778940000|2022-05-05 19:29:00|4055|4046|4054.7|4045.7|4055|4046|4054.6|4045.6|0
1651778950000|2022-05-05 19:29:10|4054.8|4045.8|4055.6|4046.6|4055.6|4046.6|4054.8|4045.8|0
1651778960000|2022-05-05 19:29:20|4055.8|4046.8|4056.5|4047.5|4056.8|4047.8|4055.8|4046.8|0
1651778970000|2022-05-05 19:29:30|4056.3|4047.3|4056.5|4047.5|4056.8|4047.8|4056.3|4047.3|0
1651778980000|2022-05-05 19:29:40|4056.4|4047.4|4057.4|4048.4|4057.4|4048.4|4056.1|4047.1|0
1651778990000|2022-05-05 19:29:50|4057.5|4048.5|4056.4|4047.4|4057.6|4048.6|4056.4|4047.4|0
1651779000000|2022-05-05 19:30:00|4056.5|4047.5|4055.3|4046.3|4056.5|4047.5|4055.2|4046.2|0
1651779010000|2022-05-05 19:30:10|4054.8|4045.8|4053.6|4044.6|4054.8|4045.8|4053.2|4044.2|0
1651779020000|2022-05-05 19:30:20|4053.7|4044.7|4053.2|4044.2|4053.7|4044.7|4053.1|4044.1|0
1651779030000|2022-05-05 19:30:30|4053.1|4044.1|4052.2|4043.2|4053.2|4044.2|4052.1|4043.1|0
1651779040000|2022-05-05 19:30:40|4052.1|4043.1|4053.3|4044.3|4053.7|4044.7|4052.1|4043.1|0
1651779050000|2022-05-05 19:30:50|4053.4|4044.4|4053.3|4044.3|4053.6|4044.6|4053.2|4044.2|0
1651779060000|2022-05-05 19:31:00|4053.2|4044.2|4052.9|4043.9|4053.3|4044.3|4052.8|4043.8|0
1651779070000|2022-05-05 19:31:10|4052.8|4043.8|4051.9|4042.9|4052.9|4043.9|4051.7|4042.7|0
1651779080000|2022-05-05 19:31:20|4052|4043|4051.9|4042.9|4052.2|4043.2|4051.7|4042.7|0
1651779090000|2022-05-05 19:31:30|4052|4043|4052.5|4043.5|4052.6|4043.6|4051.8|4042.8|0
1651779100000|2022-05-05 19:31:40|4052.6|4043.6|4054.5|4045.5|4054.6|4045.6|4052.5|4043.5|0
1651779110000|2022-05-05 19:31:50|4054.4|4045.4|4056|4047|4056.1|4047.1|4054.4|4045.4|0
1651779120000|2022-05-05 19:32:00|4055.9|4046.9|4056.5|4047.5|4056.5|4047.5|4055.7|4046.7|0
1651779130000|2022-05-05 19:32:10|4056.4|4047.4|4058|4049|4058.1|4049.1|4056.1|4047.1|0
1651779140000|2022-05-05 19:32:20|4058.1|4049.1|4057.7|4048.7|4058.5|4049.5|4057.5|4048.5|0
1651779150000|2022-05-05 19:32:30|4057.6|4048.6|4056.6|4047.6|4057.8|4048.8|4056.3|4047.3|0
1651779160000|2022-05-05 19:32:40|4056.8|4047.8|4058.4|4049.4|4058.6|4049.6|4056.8|4047.8|0
1651779170000|2022-05-05 19:32:50|4058.5|4049.5|4058.7|4049.7|4059.5|4050.5|4058.2|4049.2|0
1651779180000|2022-05-05 19:33:00|4058.6|4049.6|4059.1|4050.1|4059.2|4050.2|4058.5|4049.5|0
1651779190000|2022-05-05 19:33:10|4059.2|4050.2|4059.7|4050.7|4060.3|4051.3|4059.2|4050.2|0
1651779200000|2022-05-05 19:33:20|4059.8|4050.8|4059.3|4050.3|4059.9|4050.9|4059.3|4050.3|0
1651779210000|2022-05-05 19:33:30|4059.2|4050.2|4057.9|4048.9|4059.2|4050.2|4057.7|4048.7|0
1651779220000|2022-05-05 19:33:40|4057.8|4048.8|4057.6|4048.6|4058.2|4049.2|4057.6|4048.6|0
1651779230000|2022-05-05 19:33:50|4056.7|4047.7|4056.1|4047.1|4056.7|4047.7|4055.9|4046.9|0
1651779240000|2022-05-05 19:34:00|4056.2|4047.2|4057.6|4048.6|4057.7|4048.7|4056.1|4047.1|0
1651779250000|2022-05-05 19:34:10|4057.7|4048.7|4057.8|4048.8|4057.9|4048.9|4057.4|4048.4|0
1651779260000|2022-05-05 19:34:20|4057.9|4048.9|4058.2|4049.2|4058.5|4049.5|4057.9|4048.9|0
1651779270000|2022-05-05 19:34:30|4058.1|4049.1|4058.3|4049.3|4058.3|4049.3|4057.7|4048.7|0
1651779280000|2022-05-05 19:34:40|4058.2|4049.2|4059.7|4050.7|4059.8|4050.8|4057.8|4048.8|0
1651779290000|2022-05-05 19:34:50|4059.8|4050.8|4058.8|4049.8|4059.9|4050.9|4058.4|4049.4|0
1651779300000|2022-05-05 19:35:00|4059|4050|4061.9|4052.9|4062|4053|4059|4050|0
1651779310000|2022-05-05 19:35:10|4062|4053|4063.5|4054.5|4063.5|4054.5|4061.8|4052.8|0
1651779320000|2022-05-05 19:35:20|4063.3|4054.3|4066.1|4057.1|4066.1|4057.1|4063.3|4054.3|0
1651779330000|2022-05-05 19:35:30|4065.9|4056.9|4065.1|4056.1|4066.4|4057.4|4065|4056|0
1651779340000|2022-05-05 19:35:40|4065|4056|4064.4|4055.4|4065|4056|4064.4|4055.4|0
1651779350000|2022-05-05 19:35:50|4064.5|4055.5|4064.9|4055.9|4065.1|4056.1|4064.4|4055.4|0
1651779360000|2022-05-05 19:36:00|4065|4056|4066.3|4057.3|4066.4|4057.4|4065|4056|0
1651779370000|2022-05-05 19:36:10|4066.2|4057.2|4067.9|4058.9|4068.4|4059.4|4066.2|4057.2|0
1651779380000|2022-05-05 19:36:20|4067.4|4058.4|4068.3|4059.3|4068.3|4059.3|4067.4|4058.4|0
1651779390000|2022-05-05 19:36:30|4068.2|4059.2|4068.3|4059.3|4068.5|4059.5|4068.2|4059.2|0
1651779400000|2022-05-05 19:36:40|4068.2|4059.2|4068|4059|4068.4|4059.4|4068|4059|0
1651779410000|2022-05-05 19:36:50|4068.1|4059.1|4068.3|4059.3|4068.6|4059.6|4067.7|4058.7|0
1651779420000|2022-05-05 19:37:00|4068.4|4059.4|4068.3|4059.3|4068.6|4059.6|4068.1|4059.1|0
1651779430000|2022-05-05 19:37:10|4068.2|4059.2|4065.7|4056.7|4068.3|4059.3|4065.6|4056.6|0
1651779440000|2022-05-05 19:37:20|4065.6|4056.6|4062.5|4053.5|4065.6|4056.6|4062.4|4053.4|0
1651779450000|2022-05-05 19:37:30|4062.6|4053.6|4062.4|4053.4|4062.7|4053.7|4062|4053|0
1651779460000|2022-05-05 19:37:40|4062.5|4053.5|4061.6|4052.6|4062.7|4053.7|4061.6|4052.6|0
1651779470000|2022-05-05 19:37:50|4061.5|4052.5|4062.4|4053.4|4062.6|4053.6|4061.5|4052.5|0
1651779480000|2022-05-05 19:38:00|4062.2|4053.2|4060.8|4051.8|4062.2|4053.2|4060.2|4051.2|0
1651779490000|2022-05-05 19:38:10|4060.9|4051.9|4061.7|4052.7|4061.7|4052.7|4060.3|4051.3|0
1651779500000|2022-05-05 19:38:20|4061.8|4052.8|4061.5|4052.5|4061.9|4052.9|4061.3|4052.3|0
1651779510000|2022-05-05 19:38:30|4061.6|4052.6|4061.5|4052.5|4061.7|4052.7|4061.3|4052.3|0
1651779520000|2022-05-05 19:38:40|4061.4|4052.4|4061.2|4052.2|4061.5|4052.5|4061|4052|0
1651779530000|2022-05-05 19:38:50|4061.1|4052.1|4061.8|4052.8|4061.8|4052.8|4060.8|4051.8|0
1651779540000|2022-05-05 19:39:00|4061.7|4052.7|4062|4053|4062.1|4053.1|4061.3|4052.3|0
1651779550000|2022-05-05 19:39:10|4062.3|4053.3|4065.3|4056.3|4065.5|4056.5|4062.3|4053.3|0
1651779560000|2022-05-05 19:39:20|4065.4|4056.4|4065.5|4056.5|4065.6|4056.6|4064.4|4055.4|0
1651779570000|2022-05-05 19:39:30|4065.3|4056.3|4065.6|4056.6|4065.9|4056.9|4065.1|4056.1|0
1651779580000|2022-05-05 19:39:40|4065.5|4056.5|4064.4|4055.4|4065.5|4056.5|4064.4|4055.4|0
1651779590000|2022-05-05 19:39:50|4064.5|4055.5|4067|4058|4067|4058|4064.5|4055.5|0
1651779600000|2022-05-05 19:40:00|4067.5|4058.5|4069.4|4060.4|4069.4|4060.4|4067.5|4058.5|0
1651779610000|2022-05-05 19:40:10|4069.9|4060.9|4072.3|4063.3|4072.4|4063.4|4069.9|4060.9|0
1651779620000|2022-05-05 19:40:20|4072.4|4063.4|4072.8|4063.8|4072.9|4063.9|4072.2|4063.2|0
1651779630000|2022-05-05 19:40:30|4072.6|4063.6|4069.1|4060.1|4072.7|4063.7|4069.1|4060.1|0
1651779640000|2022-05-05 19:40:40|4069.2|4060.2|4069.6|4060.6|4069.8|4060.8|4068.7|4059.7|0
1651779650000|2022-05-05 19:40:50|4069.5|4060.5|4069.4|4060.4|4069.7|4060.7|4069.2|4060.2|0
1651779660000|2022-05-05 19:41:00|4069.3|4060.3|4068|4059|4069.3|4060.3|4068|4059|0
1651779670000|2022-05-05 19:41:10|4068.2|4059.2|4067.8|4058.8|4068.4|4059.4|4067.7|4058.7|0
1651779680000|2022-05-05 19:41:20|4067.9|4058.9|4068.2|4059.2|4068.4|4059.4|4067.7|4058.7|0
1651779690000|2022-05-05 19:41:30|4068.3|4059.3|4068.9|4059.9|4069.8|4060.8|4068.2|4059.2|0
1651779700000|2022-05-05 19:41:40|4068.8|4059.8|4068.6|4059.6|4069.1|4060.1|4068.1|4059.1|0
1651779710000|2022-05-05 19:41:50|4068.8|4059.8|4071|4062|4071.1|4062.1|4068.8|4059.8|0
1651779720000|2022-05-05 19:42:00|4070.9|4061.9|4070|4061|4071.2|4062.2|4070|4061|0
1651779730000|2022-05-05 19:42:10|4069.9|4060.9|4070.6|4061.6|4071|4062|4069.9|4060.9|0
1651779740000|2022-05-05 19:42:20|4070.5|4061.5|4070.6|4061.6|4070.7|4061.7|4070.3|4061.3|0
1651779750000|2022-05-05 19:42:30|4070.5|4061.5|4069.3|4060.3|4070.6|4061.6|4069.3|4060.3|0
1651779760000|2022-05-05 19:42:40|4069.2|4060.2|4069.6|4060.6|4069.6|4060.6|4069.1|4060.1|0
1651779770000|2022-05-05 19:42:50|4069.7|4060.7|4069.6|4060.6|4069.9|4060.9|4069.4|4060.4|0
1651779780000|2022-05-05 19:43:00|4069.5|4060.5|4069.8|4060.8|4070.2|4061.2|4069.4|4060.4|0
1651779790000|2022-05-05 19:43:10|4069.9|4060.9|4069.5|4060.5|4070.3|4061.3|4069.2|4060.2|0
1651779800000|2022-05-05 19:43:20|4069.6|4060.6|4069.8|4060.8|4070.2|4061.2|4069.5|4060.5|0
1651779810000|2022-05-05 19:43:30|4069.7|4060.7|4069.6|4060.6|4069.9|4060.9|4069.4|4060.4|0
1651779820000|2022-05-05 19:43:40|4069.5|4060.5|4069.5|4060.5|4069.9|4060.9|4069.4|4060.4|0
1651779830000|2022-05-05 19:43:50|4069.4|4060.4|4067.6|4058.6|4069.4|4060.4|4067.4|4058.4|0
1651779840000|2022-05-05 19:44:00|4067.5|4058.5|4069.6|4060.6|4069.6|4060.6|4067.4|4058.4|0
1651779850000|2022-05-05 19:44:10|4069.5|4060.5|4068.2|4059.2|4069.5|4060.5|4068.2|4059.2|0
1651779860000|2022-05-05 19:44:20|4068.3|4059.3|4068.5|4059.5|4068.8|4059.8|4068.3|4059.3|0
1651779870000|2022-05-05 19:44:30|4068.6|4059.6|4069.6|4060.6|4069.8|4060.8|4068.6|4059.6|0
1651779880000|2022-05-05 19:44:40|4069.7|4060.7|4069.5|4060.5|4069.7|4060.7|4069.3|4060.3|0
1651779890000|2022-05-05 19:44:50|4069.4|4060.4|4069.4|4060.4|4069.6|4060.6|4069.1|4060.1|0
1651779900000|2022-05-05 19:45:00|4069.5|4060.5|4068.8|4059.8|4069.9|4060.9|4068.5|4059.5|0
1651779910000|2022-05-05 19:45:10|4068.7|4059.7|4069.3|4060.3|4069.3|4060.3|4068.2|4059.2|0
1651779920000|2022-05-05 19:45:20|4069.4|4060.4|4072|4063|4072|4063|4069.4|4060.4|0
1651779930000|2022-05-05 19:45:30|4072.1|4063.1|4071.8|4062.8|4072.4|4063.4|4071.4|4062.4|0
1651779940000|2022-05-05 19:45:40|4071.9|4062.9|4071.9|4062.9|4071.9|4062.9|4071.4|4062.4|0
1651779950000|2022-05-05 19:45:50|4072|4063|4071.3|4062.3|4072.3|4063.3|4070.9|4061.9|0
1651779960000|2022-05-05 19:46:00|4071.4|4062.4|4068.9|4059.9|4072.3|4063.3|4068.8|4059.8|0
1651779970000|2022-05-05 19:46:10|4069|4060|4068.7|4059.7|4069.1|4060.1|4068.6|4059.6|0
1651779980000|2022-05-05 19:46:20|4068.6|4059.6|4067.9|4058.9|4069.1|4060.1|4067.8|4058.8|0
1651779990000|2022-05-05 19:46:30|4067.7|4058.7|4067.7|4058.7|4068.1|4059.1|4067.7|4058.7|0
1651780000000|2022-05-05 19:46:40|4067.6|4058.6|4065.2|4056.2|4067.6|4058.6|4065.2|4056.2|0
1651780010000|2022-05-05 19:46:50|4065.1|4056.1|4063.9|4054.9|4065.2|4056.2|4063.8|4054.8|0
1651780020000|2022-05-05 19:47:00|4063.8|4054.8|4061.7|4052.7|4063.9|4054.9|4061.7|4052.7|0
1651780030000|2022-05-05 19:47:10|4061.5|4052.5|4060.9|4051.9|4061.5|4052.5|4060.4|4051.4|0
1651780040000|2022-05-05 19:47:20|4060.8|4051.8|4060.9|4051.9|4061.3|4052.3|4060.7|4051.7|0
1651780050000|2022-05-05 19:47:30|4061|4052|4061|4052|4061.3|4052.3|4060.9|4051.9|0
1651780060000|2022-05-05 19:47:40|4061.1|4052.1|4059.4|4050.4|4061.1|4052.1|4059.1|4050.1|0
1651780070000|2022-05-05 19:47:50|4059.5|4050.5|4059|4050|4059.5|4050.5|4058.9|4049.9|0
1651780080000|2022-05-05 19:48:00|4058.9|4049.9|4058.9|4049.9|4059.4|4050.4|4058.8|4049.8|0
1651780090000|2022-05-05 19:48:10|4058.8|4049.8|4058.9|4049.9|4059.5|4050.5|4058.8|4049.8|0
1651780100000|2022-05-05 19:48:20|4059|4050|4058.6|4049.6|4059.3|4050.3|4058.6|4049.6|0
1651780110000|2022-05-05 19:48:30|4058.7|4049.7|4057.3|4048.3|4058.7|4049.7|4057.3|4048.3|0
1651780120000|2022-05-05 19:48:40|4057.4|4048.4|4057.7|4048.7|4057.7|4048.7|4057.4|4048.4|0
1651780130000|2022-05-05 19:48:50|4057.6|4048.6|4059|4050|4059.1|4050.1|4057|4048|0
1651780140000|2022-05-05 19:49:00|4059.2|4050.2|4060.8|4051.8|4061.5|4052.5|4059.2|4050.2|0
1651780150000|2022-05-05 19:49:10|4060.7|4051.7|4059.9|4050.9|4060.7|4051.7|4058.8|4049.8|0
1651780160000|2022-05-05 19:49:20|4059.7|4050.7|4059.2|4050.2|4060.2|4051.2|4059.1|4050.1|0
1651780170000|2022-05-05 19:49:30|4059.4|4050.4|4059.2|4050.2|4059.4|4050.4|4058.9|4049.9|0
1651780180000|2022-05-05 19:49:40|4059.1|4050.1|4059|4050|4059.6|4050.6|4059|4050|0
1651780190000|2022-05-05 19:49:50|4059.1|4050.1|4057.4|4048.4|4059.1|4050.1|4057.2|4048.2|0
1651780200000|2022-05-05 19:50:00|4057.3|4048.3|4064.8|4055.8|4065.8|4056.8|4057.3|4048.3|0
1651780210000|2022-05-05 19:50:10|4065.1|4056.1|4068.2|4059.2|4068.3|4059.3|4065.1|4056.1|0
1651780220000|2022-05-05 19:50:20|4068.1|4059.1|4070.6|4061.6|4070.6|4061.6|4067.8|4058.8|0
1651780230000|2022-05-05 19:50:30|4070.8|4061.8|4074.2|4065.2|4074.2|4065.2|4070.8|4061.8|0
1651780240000|2022-05-05 19:50:40|4074.3|4065.3|4077.7|4068.7|4079|4070|4074.1|4065.1|0
1651780250000|2022-05-05 19:50:50|4077.6|4068.6|4079.1|4070.1|4079.1|4070.1|4075.7|4066.7|0
1651780260000|2022-05-05 19:51:00|4079.2|4070.2|4081.5|4072.5|4081.5|4072.5|4079.2|4070.2|0
1651780270000|2022-05-05 19:51:10|4082.5|4073.5|4081.9|4072.9|4083.2|4074.2|4081.6|4072.6|0
1651780280000|2022-05-05 19:51:20|4081.7|4072.7|4078.4|4069.4|4081.7|4072.7|4078.4|4069.4|0
1651780290000|2022-05-05 19:51:30|4078.3|4069.3|4077.6|4068.6|4078.3|4069.3|4076.8|4067.8|0
1651780300000|2022-05-05 19:51:40|4077.7|4068.7|4076.3|4067.3|4077.7|4068.7|4076.3|4067.3|0
1651780310000|2022-05-05 19:51:50|4076.4|4067.4|4075|4066|4076.8|4067.8|4075|4066|0
1651780320000|2022-05-05 19:52:00|4075.2|4066.2|4076.8|4067.8|4077.1|4068.1|4074.9|4065.9|0
1651780330000|2022-05-05 19:52:10|4076.7|4067.7|4077.2|4068.2|4078.1|4069.1|4076.3|4067.3|0
1651780340000|2022-05-05 19:52:20|4077.4|4068.4|4076.6|4067.6|4077.6|4068.6|4076.6|4067.6|0
1651780350000|2022-05-05 19:52:30|4076.1|4067.1|4075.8|4066.8|4076.1|4067.1|4075.6|4066.6|0
1651780360000|2022-05-05 19:52:40|4075.9|4066.9|4076.8|4067.8|4077.5|4068.5|4075.6|4066.6|0
1651780370000|2022-05-05 19:52:50|4076.3|4067.3|4073.8|4064.8|4076.3|4067.3|4073.5|4064.5|0
1651780380000|2022-05-05 19:53:00|4073.9|4064.9|4075.5|4066.5|4075.7|4066.7|4073.9|4064.9|0
1651780390000|2022-05-05 19:53:10|4075.2|4066.2|4071.5|4062.5|4075.2|4066.2|4071.5|4062.5|0
1651780400000|2022-05-05 19:53:20|4071.4|4062.4|4071.3|4062.3|4072.7|4063.7|4071|4062|0
1651780410000|2022-05-05 19:53:30|4071.2|4062.2|4067.8|4058.8|4071.2|4062.2|4067.8|4058.8|0
1651780420000|2022-05-05 19:53:40|4068|4059|4067.2|4058.2|4068.2|4059.2|4067|4058|0
1651780430000|2022-05-05 19:53:50|4067.1|4058.1|4068.9|4059.9|4069.1|4060.1|4067|4058|0
1651780440000|2022-05-05 19:54:00|4068.8|4059.8|4069.3|4060.3|4069.3|4060.3|4067.7|4058.7|0
1651780450000|2022-05-05 19:54:10|4069.5|4060.5|4069.3|4060.3|4069.7|4060.7|4069.1|4060.1|0
1651780460000|2022-05-05 19:54:20|4069.4|4060.4|4070.7|4061.7|4071.3|4062.3|4069.3|4060.3|0
1651780470000|2022-05-05 19:54:30|4070.8|4061.8|4071|4062|4071.1|4062.1|4070.6|4061.6|0
1651780480000|2022-05-05 19:54:40|4071.1|4062.1|4067.4|4058.4|4071.1|4062.1|4066.4|4057.4|0
1651780490000|2022-05-05 19:54:50|4067.3|4058.3|4069|4060|4069|4060|4066.6|4057.6|0
1651780500000|2022-05-05 19:55:00|4070|4061|4071.4|4062.4|4072.1|4063.1|4070|4061|0
1651780510000|2022-05-05 19:55:10|4071.5|4062.5|4072.4|4063.4|4072.9|4063.9|4071.5|4062.5|0
1651780520000|2022-05-05 19:55:20|4072.5|4063.5|4071.7|4062.7|4073.1|4064.1|4071.6|4062.6|0
1651780530000|2022-05-05 19:55:30|4071.8|4062.8|4072|4063|4072.5|4063.5|4071.2|4062.2|0
1651780540000|2022-05-05 19:55:40|4071.9|4062.9|4073|4064|4074.4|4065.4|4071.9|4062.9|0
1651780550000|2022-05-05 19:55:50|4073.1|4064.1|4072.2|4063.2|4073.9|4064.9|4072.2|4063.2|0
1651780560000|2022-05-05 19:56:00|4071.7|4062.7|4073.1|4064.1|4073.1|4064.1|4071.6|4062.6|0
1651780570000|2022-05-05 19:56:10|4072.9|4063.9|4072.9|4063.9|4073.2|4064.2|4072.3|4063.3|0
1651780580000|2022-05-05 19:56:20|4072.8|4063.8|4075|4066|4075.4|4066.4|4072.3|4063.3|0
1651780590000|2022-05-05 19:56:30|4074.9|4065.9|4074.8|4065.8|4075.2|4066.2|4074.4|4065.4|0
1651780600000|2022-05-05 19:56:40|4074.9|4065.9|4077.4|4068.4|4077.4|4068.4|4074.8|4065.8|0
1651780610000|2022-05-05 19:56:50|4077.5|4068.5|4077.9|4068.9|4078.1|4069.1|4077.3|4068.3|0
1651780620000|2022-05-05 19:57:00|4077.6|4068.6|4076.6|4067.6|4077.6|4068.6|4076.2|4067.2|0
1651780630000|2022-05-05 19:57:10|4076.5|4067.5|4077.5|4068.5|4077.5|4068.5|4076.5|4067.5|0
1651780640000|2022-05-05 19:57:20|4077.4|4068.4|4078.5|4069.5|4078.6|4069.6|4077.4|4068.4|0
1651780650000|2022-05-05 19:57:30|4079|4070|4083.7|4074.7|4083.9|4074.9|4079|4070|0
1651780660000|2022-05-05 19:57:40|4083.8|4074.8|4084.6|4075.6|4084.6|4075.6|4083.7|4074.7|0
1651780670000|2022-05-05 19:57:50|4084.5|4075.5|4084.3|4075.3|4084.5|4075.5|4084.3|4075.3|0
1651780680000|2022-05-05 19:58:00|4084.2|4075.2|4083.2|4074.2|4084.2|4075.2|4082.4|4073.4|0
1651780690000|2022-05-05 19:58:10|4083.1|4074.1|4083.9|4074.9|4084|4075|4082.9|4073.9|0
1651780700000|2022-05-05 19:58:20|4084.1|4075.1|4084|4075|4084.2|4075.2|4083.6|4074.6|0
1651780710000|2022-05-05 19:58:30|4084.1|4075.1|4084.7|4075.7|4085|4076|4084|4075|0
1651780720000|2022-05-05 19:58:40|4084.8|4075.8|4085.2|4076.2|4085.5|4076.5|4084.6|4075.6|0
1651780730000|2022-05-05 19:58:50|4085.7|4076.7|4084.2|4075.2|4085.7|4076.7|4084.2|4075.2|0
1651780740000|2022-05-05 19:59:00|4083.7|4074.7|4083.1|4074.1|4083.7|4074.7|4081.8|4072.8|0
1651780750000|2022-05-05 19:59:10|4083.2|4074.2|4081.9|4072.9|4083.3|4074.3|4081.9|4072.9|0
1651780760000|2022-05-05 19:59:20|4082.1|4073.1|4081|4072|4082.3|4073.3|4080.9|4071.9|0
1651780770000|2022-05-05 19:59:30|4081.1|4072.1|4082.3|4073.3|4082.3|4073.3|4081.1|4072.1|0
1651780780000|2022-05-05 19:59:40|4081.8|4072.8|4085.3|4076.3|4085.3|4076.3|4081.4|4072.4|0
1651780790000|2022-05-05 19:59:50|4085.4|4076.4|4088.5|4079.5|4093.4|4084.4|4084.1|4075.1|0
1651780800000|2022-05-05 20:00:00|4088.6|4079.6|4086.5|4077.5|4089.7|4080.7|4086.5|4077.5|0
1651780810000|2022-05-05 20:00:10|4086.6|4077.6|4088.6|4079.6|4088.9|4079.9|4085.3|4076.3|0
1651780820000|2022-05-05 20:00:20|4087.5|4078.5|4091|4082|4091.3|4082.3|4085.4|4076.4|0
1651780830000|2022-05-05 20:00:30|4091.3|4082.3|4091.3|4082.3|4093.9|4084.9|4090.4|4081.4|0
1651780840000|2022-05-05 20:00:40|4091.6|4082.6|4093.2|4084.2|4094.4|4085.4|4091|4082|0
1651780850000|2022-05-05 20:00:50|4093.1|4084.1|4093.4|4084.4|4095.2|4086.2|4092.5|4083.5|0
1651780860000|2022-05-05 20:01:00|4093.6|4084.6|4089.3|4080.3|4093.6|4084.6|4089.3|4080.3|0
1651780870000|2022-05-05 20:01:10|4089.2|4080.2|4086.2|4077.2|4089.5|4080.5|4086.2|4077.2|0
1651780880000|2022-05-05 20:01:20|4086.7|4077.7|4084.7|4075.7|4086.8|4077.8|4084.1|4075.1|0
1651780890000|2022-05-05 20:01:30|4085|4076|4088.1|4079.1|4088.3|4079.3|4085|4076|0
1651780900000|2022-05-05 20:01:40|4088|4079|4089.5|4080.5|4089.8|4080.8|4087.7|4078.7|0
1651780910000|2022-05-05 20:01:50|4089.2|4080.2|4088.1|4079.1|4089.7|4080.7|4087.7|4078.7|0
1651780920000|2022-05-05 20:02:00|4088|4079|4088.6|4079.6|4088.9|4079.9|4087.4|4078.4|0
1651780930000|2022-05-05 20:02:10|4088.3|4079.3|4090.1|4081.1|4090.6|4081.6|4088.3|4079.3|0
1651780940000|2022-05-05 20:02:20|4089.9|4080.9|4091|4082|4091.3|4082.3|4089.8|4080.8|0
1651780950000|2022-05-05 20:02:30|4090.8|4081.8|4091.3|4082.3|4091.9|4082.9|4090.7|4081.7|0
1651780960000|2022-05-05 20:02:40|4091.5|4082.5|4088.3|4079.3|4091.6|4082.6|4088|4079|0
1651780970000|2022-05-05 20:02:50|4088.6|4079.6|4088.5|4079.5|4088.9|4079.9|4087.4|4078.4|0
1651780980000|2022-05-05 20:03:00|4088.6|4079.6|4087.4|4078.4|4088.9|4079.9|4086.8|4077.8|0
1651780990000|2022-05-05 20:03:10|4086.6|4077.6|4086.5|4077.5|4087.6|4078.6|4086.2|4077.2|0
1651781000000|2022-05-05 20:03:20|4086.6|4077.6|4085.9|4076.9|4087.4|4078.4|4085.3|4076.3|0
1651781010000|2022-05-05 20:03:30|4086.2|4077.2|4086.5|4077.5|4087.4|4078.4|4085|4076|0
1651781020000|2022-05-05 20:03:40|4086.2|4077.2|4085.6|4076.6|4086.8|4077.8|4084.7|4075.7|0
1651781030000|2022-05-05 20:03:50|4085.1|4076.1|4085.6|4076.6|4086.2|4077.2|4084.7|4075.7|0
1651781040000|2022-05-05 20:04:00|4085.5|4076.5|4086.8|4077.8|4087.4|4078.4|4085.3|4076.3|0
1651781050000|2022-05-05 20:04:10|4087.1|4078.1|4087.4|4078.4|4088.9|4079.9|4086.8|4077.8|0
1651781060000|2022-05-05 20:04:20|4087.7|4078.7|4085.9|4076.9|4087.7|4078.7|4085.9|4076.9|0
1651781070000|2022-05-05 20:04:30|4086.2|4077.2|4089.5|4080.5|4089.5|4080.5|4085.9|4076.9|0
1651781080000|2022-05-05 20:04:40|4089.8|4080.8|4089.5|4080.5|4090.7|4081.7|4088.9|4079.9|0
1651781090000|2022-05-05 20:04:50|4090|4081|4091.6|4082.6|4092.2|4083.2|4090|4081|0
1651781100000|2022-05-05 20:05:00|4091.5|4082.5|4089.7|4080.7|4092.5|4083.5|4089.5|4080.5|0
1651781110000|2022-05-05 20:05:10|4089.5|4080.5|4087.7|4078.7|4089.5|4080.5|4087.4|4078.4|0
1651781120000|2022-05-05 20:05:20|4088|4079|4088.3|4079.3|4088.6|4079.6|4087.4|4078.4|0
1651781130000|2022-05-05 20:05:30|4088.1|4079.1|4086.5|4077.5|4088.1|4079.1|4086.2|4077.2|0
1651781140000|2022-05-05 20:05:40|4086.2|4077.2|4089.7|4080.7|4090|4081|4085|4076|0
1651781150000|2022-05-05 20:05:50|4089.8|4080.8|4091.5|4082.5|4091.8|4082.8|4089.1|4080.1|0
1651781160000|2022-05-05 20:06:00|4091.2|4082.2|4088.9|4079.9|4092.4|4083.4|4088.9|4079.9|0
1651781170000|2022-05-05 20:06:10|4088.8|4079.8|4095.5|4086.5|4095.5|4086.5|4088.8|4079.8|0
1651781180000|2022-05-05 20:06:20|4095.3|4086.3|4095.8|4086.8|4096.4|4087.4|4094.9|4085.9|0
1651781190000|2022-05-05 20:06:30|4096.4|4087.4|4095.8|4086.8|4096.7|4087.7|4095.4|4086.4|0
1651781200000|2022-05-05 20:06:40|4096|4087|4095.3|4086.3|4097|4088|4095.3|4086.3|0
1651781210000|2022-05-05 20:06:50|4095.2|4086.2|4097.3|4088.3|4097.9|4088.9|4095.2|4086.2|0
1651781220000|2022-05-05 20:07:00|4097.6|4088.6|4097.9|4088.9|4098.6|4089.6|4097.6|4088.6|0
1651781230000|2022-05-05 20:07:10|4098.1|4089.1|4097.6|4088.6|4098.6|4089.6|4097.6|4088.6|0
1651781240000|2022-05-05 20:07:20|4097.9|4088.9|4100.1|4091.1|4100.4|4091.4|4097.9|4088.9|0
1651781250000|2022-05-05 20:07:30|4099.8|4090.8|4101|4092|4101|4092|4099.5|4090.5|0
1651781260000|2022-05-05 20:07:40|4100.6|4091.6|4099.5|4090.5|4100.7|4091.7|4099.5|4090.5|0
1651781270000|2022-05-05 20:07:50|4099.7|4090.7|4101.4|4092.4|4101.6|4092.6|4099.7|4090.7|0
1651781280000|2022-05-05 20:08:00|4100.7|4091.7|4100.1|4091.1|4100.7|4091.7|4098.9|4089.9|0
1651781290000|2022-05-05 20:08:10|4099.8|4090.8|4100.7|4091.7|4101|4092|4099.5|4090.5|0
1651781300000|2022-05-05 20:08:20|4100.9|4091.9|4100.4|4091.4|4101|4092|4100.1|4091.1|0
1651781310000|2022-05-05 20:08:30|4100.6|4091.6|4100.7|4091.7|4100.8|4091.8|4099.6|4090.6|0
1651781320000|2022-05-05 20:08:40|4100.9|4091.9|4102.5|4093.5|4102.8|4093.8|4100.5|4091.5|0
1651781330000|2022-05-05 20:08:50|4102.2|4093.2|4100.7|4091.7|4102.3|4093.3|4100.4|4091.4|0
1651781340000|2022-05-05 20:09:00|4100.8|4091.8|4100.4|4091.4|4101|4092|4100.4|4091.4|0
1651781350000|2022-05-05 20:09:10|4100.1|4091.1|4101|4092|4101.4|4092.4|4100.1|4091.1|0
1651781360000|2022-05-05 20:09:20|4101.1|4092.1|4099.5|4090.5|4101.1|4092.1|4099.2|4090.2|0
1651781370000|2022-05-05 20:09:30|4099.7|4090.7|4101|4092|4101.3|4092.3|4099.7|4090.7|0
1651781380000|2022-05-05 20:09:40|4100.7|4091.7|4100.1|4091.1|4101.3|4092.3|4099.8|4090.8|0
1651781390000|2022-05-05 20:09:50|4099.8|4090.8|4100|4091|4100.4|4091.4|4099.5|4090.5|0
1651781400000|2022-05-05 20:10:00|4100.1|4091.1|4101.3|4092.3|4101.6|4092.6|4098.9|4089.9|0
1651781410000|2022-05-05 20:10:10|4101.4|4092.4|4103.9|4094.9|4104|4095|4101.4|4092.4|0
1651781420000|2022-05-05 20:10:20|4103.8|4094.8|4105.6|4096.6|4105.6|4096.6|4103.2|4094.2|0
1651781430000|2022-05-05 20:10:30|4105.8|4096.8|4105.6|4096.6|4106.9|4097.9|4105.6|4096.6|0
1651781440000|2022-05-05 20:10:40|4105.7|4096.7|4105.4|4096.4|4106.2|4097.2|4105|4096|0
1651781450000|2022-05-05 20:10:50|4106.1|4097.1|4104.2|4095.2|4106.2|4097.2|4104|4095|0
1651781460000|2022-05-05 20:11:00|4104.1|4095.1|4103.3|4094.3|4104.1|4095.1|4102.5|4093.5|0
1651781470000|2022-05-05 20:11:10|4103.2|4094.2|4106|4097|4106.5|4097.5|4102.5|4093.5|0
1651781480000|2022-05-05 20:11:20|4106.1|4097.1|4105|4096|4106.2|4097.2|4104.7|4095.7|0
1651781490000|2022-05-05 20:11:30|4104.7|4095.7|4105.1|4096.1|4105.3|4096.3|4104.7|4095.7|0
1651781500000|2022-05-05 20:11:40|4105.2|4096.2|4104.6|4095.6|4105.3|4096.3|4104.3|4095.3|0
1651781510000|2022-05-05 20:11:50|4104.7|4095.7|4104.7|4095.7|4105|4096|4104.5|4095.5|0
1651781520000|2022-05-05 20:12:00|4104.8|4095.8|4105|4096|4105.3|4096.3|4104.7|4095.7|0
1651781530000|2022-05-05 20:12:10|4104.7|4095.7|4102.5|4093.5|4104.7|4095.7|4102.5|4093.5|0
1651781540000|2022-05-05 20:12:20|4102.8|4093.8|4101.8|4092.8|4103.5|4094.5|4100.9|4091.9|0
1651781550000|2022-05-05 20:12:30|4102.5|4093.5|4103.5|4094.5|4103.5|4094.5|4102.2|4093.2|0
1651781560000|2022-05-05 20:12:40|4103.7|4094.7|4101.6|4092.6|4103.7|4094.7|4101.6|4092.6|0
1651781570000|2022-05-05 20:12:50|4101.2|4092.2|4102.5|4093.5|4102.8|4093.8|4101|4092|0
1651781580000|2022-05-05 20:13:00|4102.3|4093.3|4102.5|4093.5|4102.5|4093.5|4100.4|4091.4|0
1651781590000|2022-05-05 20:13:10|4102.4|4093.4|4105|4096|4105|4096|4102.4|4093.4|0
1651781600000|2022-05-05 20:13:20|4104.4|4095.4|4105.8|4096.8|4105.8|4096.8|4103.4|4094.4|0
1651781610000|2022-05-05 20:13:30|4106|4097|4106.1|4097.1|4108.2|4099.2|4105.5|4096.5|0
1651781620000|2022-05-05 20:13:40|4106.2|4097.2|4106.7|4097.7|4107.3|4098.3|4105.8|4096.8|0
1651781630000|2022-05-05 20:13:50|4106.5|4097.5|4106.1|4097.1|4106.7|4097.7|4105.5|4096.5|0
1651781640000|2022-05-05 20:14:00|4105.9|4096.9|4107.6|4098.6|4107.9|4098.9|4105.9|4096.9|0
1651781650000|2022-05-05 20:14:10|4107.7|4098.7|4106.7|4097.7|4107.7|4098.7|4106.7|4097.7|0
1651781660000|2022-05-05 20:14:20|4106.4|4097.4|4106.7|4097.7|4107.6|4098.6|4105.8|4096.8|0
1651781670000|2022-05-05 20:14:30|4106.4|4097.4|4105.5|4096.5|4106.7|4097.7|4105.5|4096.5|0
1651781680000|2022-05-05 20:14:40|4105.6|4096.6|4105.8|4096.8|4106.4|4097.4|4105.5|4096.5|0
1651781690000|2022-05-05 20:14:50|4106|4097|4105.5|4096.5|4106.4|4097.4|4105.2|4096.2|0
1651781700000|2022-05-05 20:15:00|4105.2|4096.2|4104.3|4095.3|4105.8|4096.8|4104.3|4095.3|0
1651781710000|2022-05-05 20:15:10|4104.5|4095.5|4104.3|4095.3|4104.9|4095.9|4104|4095|0
1651781720000|2022-05-05 20:15:20|4103.7|4094.7|4103.8|4094.8|4104|4095|4103.7|4094.7|0
1651781730000|2022-05-05 20:15:30|4103.9|4094.9|4104|4095|4104.3|4095.3|4103.9|4094.9|0
1651781740000|2022-05-05 20:15:40|4104.2|4095.2|4104|4095|4105|4096|4104|4095|0
1651781750000|2022-05-05 20:15:50|4104.2|4095.2|4104.3|4095.3|4104.6|4095.6|4104|4095|0
1651781760000|2022-05-05 20:16:00|4104.5|4095.5|4104|4095|4104.6|4095.6|4103.8|4094.8|0
1651781770000|2022-05-05 20:16:10|4104.2|4095.2|4108.6|4099.6|4108.6|4099.6|4104.2|4095.2|0
1651781780000|2022-05-05 20:16:20|4108.8|4099.8|4108.9|4099.9|4108.9|4099.9|4108.5|4099.5|0
1651781790000|2022-05-05 20:16:30|4108.4|4099.4|4108.3|4099.3|4108.6|4099.6|4108.3|4099.3|0
1651781800000|2022-05-05 20:16:40|4108.6|4099.6|4108.6|4099.6|4108.6|4099.6|4108.3|4099.3|0
1651781810000|2022-05-05 20:16:50|4108.5|4099.5|4108.3|4099.3|4108.5|4099.5|4108|4099|0
1651781820000|2022-05-05 20:17:00|4108.9|4099.9|4107.9|4098.9|4108.9|4099.9|4107.4|4098.4|0
1651781830000|2022-05-05 20:17:10|4108.2|4099.2|4109.1|4100.1|4109.1|4100.1|4108.2|4099.2|0
1651781840000|2022-05-05 20:17:20|4108.8|4099.8|4109.1|4100.1|4109.4|4100.4|4108.8|4099.8|0
1651781850000|2022-05-05 20:17:30|4109.2|4100.2|4109.7|4100.7|4109.7|4100.7|4109.2|4100.2|0
1651781860000|2022-05-05 20:17:40|4109.4|4100.4|4109.4|4100.4|4109.4|4100.4|4109.1|4100.1|0
1651781870000|2022-05-05 20:17:50|4109.3|4100.3|4109.1|4100.1|4109.3|4100.3|4108.8|4099.8|0
1651781880000|2022-05-05 20:18:00|4108.8|4099.8|4108.8|4099.8|4108.9|4099.9|4108.8|4099.8|0
1651781890000|2022-05-05 20:18:10|4108.3|4099.3|4107.6|4098.6|4108.3|4099.3|4107.6|4098.6|0
1651781900000|2022-05-05 20:18:20|4107.5|4098.5|4107.9|4098.9|4107.9|4098.9|4107.3|4098.3|0
1651781910000|2022-05-05 20:18:30|4107.6|4098.6|4107.6|4098.6|4107.6|4098.6|4107.3|4098.3|0
1651781920000|2022-05-05 20:18:40|4107.3|4098.3|4107.6|4098.6|4107.6|4098.6|4107.3|4098.3|0
1651781940000|2022-05-05 20:19:00|4107.5|4098.5|4107.6|4098.6|4107.6|4098.6|4107.4|4098.4|0
1651781950000|2022-05-05 20:19:10|4107.5|4098.5|4107.6|4098.6|4107.6|4098.6|4107.3|4098.3|0
1651781960000|2022-05-05 20:19:20|4107.3|4098.3|4107.3|4098.3|4107.3|4098.3|4107|4098|0
1651781970000|2022-05-05 20:19:30|4107.2|4098.2|4107.3|4098.3|4107.3|4098.3|4107|4098|0
1651781980000|2022-05-05 20:19:40|4107|4098|4105.8|4096.8|4107|4098|4105.2|4096.2|0
1651781990000|2022-05-05 20:19:50|4105.5|4096.5|4105.8|4096.8|4106.1|4097.1|4105.2|4096.2|0
1651782000000|2022-05-05 20:20:00|4105.5|4096.5|4105.3|4096.3|4105.5|4096.5|4105.3|4096.3|0
1651782010000|2022-05-05 20:20:10|4105.2|4096.2|4105.5|4096.5|4105.5|4096.5|4105.2|4096.2|0
1651782020000|2022-05-05 20:20:20|4105.8|4096.8|4105.5|4096.5|4105.8|4096.8|4105.5|4096.5|0
1651782030000|2022-05-05 20:20:30|4105.8|4096.8|4106.7|4097.7|4106.7|4097.7|4105.8|4096.8|0
1651782040000|2022-05-05 20:20:40|4106.6|4097.6|4106.4|4097.4|4106.6|4097.6|4106.4|4097.4|0
1651782050000|2022-05-05 20:20:50|4106.7|4097.7|4106.4|4097.4|4106.7|4097.7|4106.4|4097.4|0
1651782060000|2022-05-05 20:21:00|4106.3|4097.3|4105.5|4096.5|4106.3|4097.3|4105.5|4096.5|0
1651782070000|2022-05-05 20:21:10|4105.6|4096.6|4105.6|4096.6|4105.6|4096.6|4105.5|4096.5|0
1651782080000|2022-05-05 20:21:20|4105.5|4096.5|4106.8|4097.8|4106.8|4097.8|4105.5|4096.5|0
1651782090000|2022-05-05 20:21:30|4106.5|4097.5|4106.4|4097.4|4106.5|4097.5|4106.4|4097.4|0
1651782100000|2022-05-05 20:21:40|4106.7|4097.7|4106.4|4097.4|4106.8|4097.8|4106.4|4097.4|0
1651782110000|2022-05-05 20:21:50|4106.6|4097.6|4106|4097|4106.6|4097.6|4105.9|4096.9|0
1651782120000|2022-05-05 20:22:00|4105.9|4096.9|4106.4|4097.4|4106.4|4097.4|4105.9|4096.9|0
1651782130000|2022-05-05 20:22:10|4106.7|4097.7|4107.4|4098.4|4107.4|4098.4|4106.7|4097.7|0
1651782140000|2022-05-05 20:22:20|4107.5|4098.5|4109|4100|4109|4100|4107.5|4098.5|0
1651782150000|2022-05-05 20:22:30|4108.9|4099.9|4109|4100|4109|4100|4108.6|4099.6|0
1651782160000|2022-05-05 20:22:40|4108.9|4099.9|4107.4|4098.4|4108.9|4099.9|4107.4|4098.4|0
1651782170000|2022-05-05 20:22:50|4107.5|4098.5|4108.2|4099.2|4108.3|4099.3|4107.4|4098.4|0
1651782180000|2022-05-05 20:23:00|4108.3|4099.3|4107.4|4098.4|4108.3|4099.3|4107.2|4098.2|0
1651782190000|2022-05-05 20:23:10|4107.5|4098.5|4107.1|4098.1|4107.7|4098.7|4106.6|4097.6|0
1651782200000|2022-05-05 20:23:20|4106.8|4097.8|4106.1|4097.1|4106.8|4097.8|4106.1|4097.1|0
1651782210000|2022-05-05 20:23:30|4106.5|4097.5|4106.6|4097.6|4106.8|4097.8|4106.4|4097.4|0
1651782220000|2022-05-05 20:23:40|4106.7|4097.7|4106.6|4097.6|4106.9|4097.9|4106.4|4097.4|0
1651782230000|2022-05-05 20:23:50|4106.7|4097.7|4107.1|4098.1|4107.1|4098.1|4106.7|4097.7|0
1651782240000|2022-05-05 20:24:00|4106.8|4097.8|4105.4|4096.4|4106.8|4097.8|4105.4|4096.4|0
1651782250000|2022-05-05 20:24:10|4105.5|4096.5|4105.3|4096.3|4105.6|4096.6|4104.6|4095.6|0
1651782260000|2022-05-05 20:24:20|4105|4096|4104.2|4095.2|4105|4096|4103.9|4094.9|0
1651782270000|2022-05-05 20:24:30|4104.1|4095.1|4105.9|4096.9|4105.9|4096.9|4104|4095|0
1651782280000|2022-05-05 20:24:40|4105.7|4096.7|4104.9|4095.9|4105.7|4096.7|4104.9|4095.9|0
1651782290000|2022-05-05 20:24:50|4105.1|4096.1|4104|4095|4105.1|4096.1|4104|4095|0
1651782300000|2022-05-05 20:25:00|4103.8|4094.8|4103.4|4094.4|4103.9|4094.9|4103.4|4094.4|0
1651782310000|2022-05-05 20:25:10|4103.6|4094.6|4103.7|4094.7|4103.7|4094.7|4103.1|4094.1|0
1651782320000|2022-05-05 20:25:20|4103.5|4094.5|4103.4|4094.4|4103.6|4094.6|4103.3|4094.3|0
1651782330000|2022-05-05 20:25:30|4103|4094|4103.1|4094.1|4103.4|4094.4|4102.8|4093.8|0
1651782340000|2022-05-05 20:25:40|4103.3|4094.3|4102.7|4093.7|4103.3|4094.3|4102.5|4093.5|0
1651782350000|2022-05-05 20:25:50|4102.8|4093.8|4103.4|4094.4|4103.4|4094.4|4102.5|4093.5|0
1651782360000|2022-05-05 20:26:00|4103.7|4094.7|4105.3|4096.3|4105.9|4096.9|4103.7|4094.7|0
1651782370000|2022-05-05 20:26:10|4105.4|4096.4|4104.6|4095.6|4105.4|4096.4|4104.6|4095.6|0
1651782380000|2022-05-05 20:26:20|4104.4|4095.4|4103.4|4094.4|4104.4|4095.4|4103.4|4094.4|0
1651782390000|2022-05-05 20:26:30|4103.3|4094.3|4103.1|4094.1|4103.4|4094.4|4102.8|4093.8|0
1651782400000|2022-05-05 20:26:40|4103.7|4094.7|4102.5|4093.5|4103.9|4094.9|4102.5|4093.5|0
1651782410000|2022-05-05 20:26:50|4102.7|4093.7|4102.5|4093.5|4103|4094|4102.5|4093.5|0
1651782420000|2022-05-05 20:27:00|4102.8|4093.8|4103.4|4094.4|4103.4|4094.4|4102.8|4093.8|0
1651782430000|2022-05-05 20:27:10|4103.2|4094.2|4102.8|4093.8|4103.4|4094.4|4102.5|4093.5|0
1651782440000|2022-05-05 20:27:20|4102.7|4093.7|4103|4094|4103.1|4094.1|4102.7|4093.7|0
1651782450000|2022-05-05 20:27:30|4102.8|4093.8|4103.1|4094.1|4103.1|4094.1|4102.8|4093.8|0
1651782460000|2022-05-05 20:27:40|4103.3|4094.3|4103.1|4094.1|4103.7|4094.7|4103.1|4094.1|0
1651782470000|2022-05-05 20:27:50|4103.3|4094.3|4102.7|4093.7|4103.3|4094.3|4102.7|4093.7|0
1651782480000|2022-05-05 20:28:00|4102.6|4093.6|4102.7|4093.7|4102.7|4093.7|4102.5|4093.5|0
1651782490000|2022-05-05 20:28:10|4102.8|4093.8|4102.8|4093.8|4103.6|4094.6|4102.8|4093.8|0
1651782500000|2022-05-05 20:28:20|4102.6|4093.6|4102.7|4093.7|4102.7|4093.7|4102.5|4093.5|0
1651782510000|2022-05-05 20:28:30|4102.8|4093.8|4103.3|4094.3|4103.3|4094.3|4102.8|4093.8|0
1651782520000|2022-05-05 20:28:40|4103.1|4094.1|4102.8|4093.8|4103.1|4094.1|4102.8|4093.8|0
1651782530000|2022-05-05 20:28:50|4102.6|4093.6|4103.4|4094.4|4103.4|4094.4|4102.5|4093.5|0
1651782540000|2022-05-05 20:29:00|4103.6|4094.6|4103.6|4094.6|4103.6|4094.6|4103.6|4094.6|0
1651782550000|2022-05-05 20:29:10|4104.3|4095.3|4104|4095|4104.3|4095.3|4103.9|4094.9|0
1651782560000|2022-05-05 20:29:20|4104.2|4095.2|4104.2|4095.2|4104.3|4095.3|4104.2|4095.2|0
1651782570000|2022-05-05 20:29:30|4104.3|4095.3|4104.5|4095.5|4104.6|4095.6|4104|4095|0
1651782580000|2022-05-05 20:29:40|4104.6|4095.6|4104.2|4095.2|4104.6|4095.6|4103.9|4094.9|0
1651782590000|2022-05-05 20:29:50|4104.6|4095.6|4105.5|4096.5|4105.7|4096.7|4104.6|4095.6|0
1651782600000|2022-05-05 20:30:00|4105.8|4096.8|4106.1|4097.1|4106.3|4097.3|4105.8|4096.8|0
1651782610000|2022-05-05 20:30:10|4106|4097|4106|4097|4106.3|4097.3|4105.8|4096.8|0
1651782620000|2022-05-05 20:30:20|4105.9|4096.9|4104.9|4095.9|4105.9|4096.9|4104.9|4095.9|0
1651782630000|2022-05-05 20:30:30|4105.1|4096.1|4105.7|4096.7|4105.7|4096.7|4104.8|4095.8|0
1651782640000|2022-05-05 20:30:40|4105.8|4096.8|4105.5|4096.5|4106.3|4097.3|4105.4|4096.4|0
1651782650000|2022-05-05 20:30:50|4105.8|4096.8|4106.3|4097.3|4106.3|4097.3|4105.5|4096.5|0
1651782660000|2022-05-05 20:31:00|4106.6|4097.6|4106|4097|4106.6|4097.6|4105.7|4096.7|0
1651782670000|2022-05-05 20:31:10|4105.7|4096.7|4104.9|4095.9|4105.7|4096.7|4104.8|4095.8|0
1651782680000|2022-05-05 20:31:20|4104.8|4095.8|4104|4095|4104.8|4095.8|4104|4095|0
1651782690000|2022-05-05 20:31:30|4103.9|4094.9|4103.1|4094.1|4104|4095|4103.1|4094.1|0
1651782700000|2022-05-05 20:31:40|4103.4|4094.4|4103|4094|4103.6|4094.6|4103|4094|0
1651782710000|2022-05-05 20:31:50|4103.2|4094.2|4103.3|4094.3|4103.3|4094.3|4103|4094|0
1651782720000|2022-05-05 20:32:00|4104.1|4095.1|4104|4095|4104.3|4095.3|4103.7|4094.7|0
1651782730000|2022-05-05 20:32:10|4103.9|4094.9|4103.6|4094.6|4103.9|4094.9|4103.4|4094.4|0
1651782740000|2022-05-05 20:32:20|4103.7|4094.7|4103.6|4094.6|4104|4095|4103.6|4094.6|0
1651782750000|2022-05-05 20:32:30|4103.3|4094.3|4103.3|4094.3|4103.3|4094.3|4103.3|4094.3|0
1651782760000|2022-05-05 20:32:40|4103.4|4094.4|4103.1|4094.1|4103.6|4094.6|4103|4094|0
1651782770000|2022-05-05 20:32:50|4103|4094|4103|4094|4103.3|4094.3|4103|4094|0
1651782780000|2022-05-05 20:33:00|4103.2|4094.2|4103|4094|4103.3|4094.3|4103|4094|0
1651782790000|2022-05-05 20:33:10|4103.2|4094.2|4103.3|4094.3|4103.3|4094.3|4103.2|4094.2|0
1651782800000|2022-05-05 20:33:20|4103|4094|4103|4094|4103.3|4094.3|4103|4094|0
1651782820000|2022-05-05 20:33:40|4103.2|4094.2|4103.3|4094.3|4103.3|4094.3|4103.2|4094.2|0
1651782830000|2022-05-05 20:33:50|4103.1|4094.1|4103.3|4094.3|4103.3|4094.3|4103.1|4094.1|0
1651782840000|2022-05-05 20:34:00|4103.8|4094.8|4103.9|4094.9|4103.9|4094.9|4103.3|4094.3|0
1651782850000|2022-05-05 20:34:10|4103.7|4094.7|4104.2|4095.2|4104.2|4095.2|4103.7|4094.7|0
1651782860000|2022-05-05 20:34:20|4103.6|4094.6|4103.6|4094.6|4103.6|4094.6|4103.6|4094.6|0
1651782870000|2022-05-05 20:34:30|4104|4095|4104|4095|4104|4095|4104|4095|0
1651782880000|2022-05-05 20:34:40|4103.9|4094.9|4104|4095|4104|4095|4103.9|4094.9|0
1651782890000|2022-05-05 20:34:50|4104.2|4095.2|4104.2|4095.2|4104.5|4095.5|4104.2|4095.2|0
1651782900000|2022-05-05 20:35:00|4103.2|4094.2|4103.5|4094.5|4103.5|4094.5|4103|4094|0
1651782910000|2022-05-05 20:35:10|4103.6|4094.6|4103|4094|4103.6|4094.6|4103|4094|0
1651782920000|2022-05-05 20:35:20|4103.2|4094.2|4103|4094|4103.3|4094.3|4103|4094|0
1651782940000|2022-05-05 20:35:40|4103.2|4094.2|4103|4094|4103.6|4094.6|4103|4094|0
1651782950000|2022-05-05 20:35:50|4103.2|4094.2|4103.3|4094.3|4103.3|4094.3|4103.2|4094.2|0
1651782960000|2022-05-05 20:36:00|4103.5|4094.5|4103|4094|4103.6|4094.6|4103|4094|0
1651782970000|2022-05-05 20:36:10|4103.2|4094.2|4103.6|4094.6|4103.6|4094.6|4103.2|4094.2|0
1651782990000|2022-05-05 20:36:30|4103|4094|4103|4094|4103|4094|4103|4094|0
1651783000000|2022-05-05 20:36:40|4103.8|4094.8|4103.9|4094.9|4103.9|4094.9|4103.8|4094.8|0
1651783010000|2022-05-05 20:36:50|4103.7|4094.7|4103.7|4094.7|4103.9|4094.9|4103.7|4094.7|0
1651783020000|2022-05-05 20:37:00|4103.9|4094.9|4103.3|4094.3|4103.9|4094.9|4103.3|4094.3|0
1651783040000|2022-05-05 20:37:20|4103.4|4094.4|4103.7|4094.7|4103.9|4094.9|4103.4|4094.4|0
1651783050000|2022-05-05 20:37:30|4103.9|4094.9|4103.3|4094.3|4103.9|4094.9|4103.3|4094.3|0
1651783060000|2022-05-05 20:37:40|4103.8|4094.8|4103.9|4094.9|4103.9|4094.9|4103.8|4094.8|0
1651783070000|2022-05-05 20:37:50|4104.4|4095.4|4104.8|4095.8|4104.8|4095.8|4104.4|4095.4|0
1651783080000|2022-05-05 20:38:00|4104.6|4095.6|4104.5|4095.5|4105.1|4096.1|4104.5|4095.5|0
1651783090000|2022-05-05 20:38:10|4104.2|4095.2|4103.9|4094.9|4104.2|4095.2|4103.9|4094.9|0
1651783100000|2022-05-05 20:38:20|4104.3|4095.3|4104|4095|4104.5|4095.5|4104|4095|0
1651783110000|2022-05-05 20:38:30|4103.9|4094.9|4104.8|4095.8|4104.8|4095.8|4103.9|4094.9|0
1651783120000|2022-05-05 20:38:40|4105.1|4096.1|4106|4097|4106.3|4097.3|4105.1|4096.1|0
1651783130000|2022-05-05 20:38:50|4106.3|4097.3|4106.3|4097.3|4106.3|4097.3|4106|4097|0
1651783140000|2022-05-05 20:39:00|4106|4097|4106.3|4097.3|4106.3|4097.3|4106|4097|0
1651783150000|2022-05-05 20:39:10|4106.6|4097.6|4106.9|4097.9|4106.9|4097.9|4106.6|4097.6|0
1651783160000|2022-05-05 20:39:20|4107.2|4098.2|4106.6|4097.6|4107.2|4098.2|4106.6|4097.6|0
1651783170000|2022-05-05 20:39:30|4106.3|4097.3|4106.4|4097.4|4106.9|4097.9|4106.3|4097.3|0
1651783180000|2022-05-05 20:39:40|4106.8|4097.8|4107.2|4098.2|4107.2|4098.2|4106.7|4097.7|0
1651783190000|2022-05-05 20:39:50|4106.9|4097.9|4107.2|4098.2|4107.2|4098.2|4106.9|4097.9|0
1651783200000|2022-05-05 20:40:00|4107.5|4098.5|4107.2|4098.2|4107.5|4098.5|4106.9|4097.9|0
1651783210000|2022-05-05 20:40:10|4106.9|4097.9|4106.6|4097.6|4107.2|4098.2|4106.6|4097.6|0
1651783220000|2022-05-05 20:40:20|4106.7|4097.7|4106.3|4097.3|4106.7|4097.7|4106.3|4097.3|0
1651783230000|2022-05-05 20:40:30|4106.4|4097.4|4106.6|4097.6|4106.6|4097.6|4106.3|4097.3|0
1651783250000|2022-05-05 20:40:50|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|0
1651783260000|2022-05-05 20:41:00|4106.7|4097.7|4106.9|4097.9|4106.9|4097.9|4106.7|4097.7|0
1651783270000|2022-05-05 20:41:10|4106.6|4097.6|4107.5|4098.5|4107.5|4098.5|4106.6|4097.6|0
1651783290000|2022-05-05 20:41:30|4107.6|4098.6|4108.1|4099.1|4108.1|4099.1|4107.6|4098.6|0
1651783300000|2022-05-05 20:41:40|4108.4|4099.4|4108.7|4099.7|4108.7|4099.7|4108.4|4099.4|0
1651783310000|2022-05-05 20:41:50|4108.4|4099.4|4109|4100|4109|4100|4108.4|4099.4|0
1651783320000|2022-05-05 20:42:00|4108.7|4099.7|4108.5|4099.5|4108.7|4099.7|4108.4|4099.4|0
1651783330000|2022-05-05 20:42:10|4108.7|4099.7|4109.6|4100.6|4109.6|4100.6|4108.7|4099.7|0
1651783340000|2022-05-05 20:42:20|4109.9|4100.9|4109.9|4100.9|4109.9|4100.9|4109.6|4100.6|0
1651783350000|2022-05-05 20:42:30|4110.2|4101.2|4110.2|4101.2|4110.2|4101.2|4110.2|4101.2|0
1651783360000|2022-05-05 20:42:40|4109.9|4100.9|4110.2|4101.2|4110.2|4101.2|4109.8|4100.8|0
1651783370000|2022-05-05 20:42:50|4110.4|4101.4|4112.2|4103.2|4112.2|4103.2|4110.4|4101.4|0
1651783380000|2022-05-05 20:43:00|4112.3|4103.3|4110.8|4101.8|4112.3|4103.3|4110.5|4101.5|0
1651783390000|2022-05-05 20:43:10|4111|4102|4111.1|4102.1|4111.2|4102.2|4110.8|4101.8|0
1651783400000|2022-05-05 20:43:20|4110.8|4101.8|4110.8|4101.8|4110.8|4101.8|4110.8|4101.8|0
1651783410000|2022-05-05 20:43:30|4111.3|4102.3|4111.4|4102.4|4111.4|4102.4|4111.3|4102.3|0
1651783420000|2022-05-05 20:43:40|4111.6|4102.6|4111.5|4102.5|4111.7|4102.7|4111.5|4102.5|0
1651783430000|2022-05-05 20:43:50|4111.4|4102.4|4111.4|4102.4|4111.4|4102.4|4111.4|4102.4|0
1651783440000|2022-05-05 20:44:00|4111.9|4102.9|4111.7|4102.7|4112|4103|4111.7|4102.7|0
1651783450000|2022-05-05 20:44:10|4111.9|4102.9|4112.6|4103.6|4112.9|4103.9|4111.9|4102.9|0
1651783460000|2022-05-05 20:44:20|4112.7|4103.7|4113.2|4104.2|4113.2|4104.2|4112.6|4103.6|0
1651783470000|2022-05-05 20:44:30|4113|4104|4113.2|4104.2|4113.2|4104.2|4112.9|4103.9|0
1651783500000|2022-05-05 20:45:00|4113.4|4104.4|4114.1|4105.1|4114.1|4105.1|4113.2|4104.2|0
1651783510000|2022-05-05 20:45:10|4113.5|4104.5|4112.9|4103.9|4113.5|4104.5|4112.9|4103.9|0
1651783520000|2022-05-05 20:45:20|4112.7|4103.7|4112.3|4103.3|4112.7|4103.7|4112.3|4103.3|0
1651783530000|2022-05-05 20:45:30|4112.4|4103.4|4113.2|4104.2|4113.2|4104.2|4112.3|4103.3|0
1651783550000|2022-05-05 20:45:50|4112.9|4103.9|4113.5|4104.5|4113.5|4104.5|4112.9|4103.9|0
1651783560000|2022-05-05 20:46:00|4113.7|4104.7|4114.4|4105.4|4114.4|4105.4|4113.7|4104.7|0
1651783570000|2022-05-05 20:46:10|4114.1|4105.1|4114.1|4105.1|4114.4|4105.4|4114.1|4105.1|0
1651783580000|2022-05-05 20:46:20|4113.8|4104.8|4113.8|4104.8|4113.8|4104.8|4113.8|4104.8|0
1651783590000|2022-05-05 20:46:30|4113.5|4104.5|4114.2|4105.2|4114.4|4105.4|4113.5|4104.5|0
1651783600000|2022-05-05 20:46:40|4114.1|4105.1|4115|4106|4115|4106|4114.1|4105.1|0
1651783610000|2022-05-05 20:46:50|4114.8|4105.8|4115|4106|4115|4106|4114.7|4105.7|0
1651783630000|2022-05-05 20:47:10|4114.7|4105.7|4114.7|4105.7|4114.7|4105.7|4114.7|4105.7|0
1651783640000|2022-05-05 20:47:20|4115|4106|4115.3|4106.3|4115.3|4106.3|4114.7|4105.7|0
1651783650000|2022-05-05 20:47:30|4115.1|4106.1|4115.3|4106.3|4115.3|4106.3|4115|4106|0
1651783660000|2022-05-05 20:47:40|4115.5|4106.5|4115.6|4106.6|4115.6|4106.6|4115.5|4106.5|0
1651783670000|2022-05-05 20:47:50|4115.7|4106.7|4116.2|4107.2|4116.2|4107.2|4115.7|4106.7|0
1651783680000|2022-05-05 20:48:00|4115.9|4106.9|4116.5|4107.5|4116.5|4107.5|4115.6|4106.6|0
1651783690000|2022-05-05 20:48:10|4116.2|4107.2|4116.5|4107.5|4116.5|4107.5|4116.2|4107.2|0
1651783700000|2022-05-05 20:48:20|4116.2|4107.2|4116.2|4107.2|4116.3|4107.3|4116|4107|0
1651783710000|2022-05-05 20:48:30|4116.5|4107.5|4116.2|4107.2|4116.5|4107.5|4116.2|4107.2|0
1651783730000|2022-05-05 20:48:50|4116.1|4107.1|4114.1|4105.1|4116.1|4107.1|4113.5|4104.5|0
1651783740000|2022-05-05 20:49:00|4113.8|4104.8|4112|4103|4113.8|4104.8|4112|4103|0
1651783750000|2022-05-05 20:49:10|4111.7|4102.7|4113|4104|4113|4104|4111.7|4102.7|0
1651783760000|2022-05-05 20:49:20|4113.1|4104.1|4113.3|4104.3|4113.5|4104.5|4113.1|4104.1|0
1651783770000|2022-05-05 20:49:30|4113.7|4104.7|4112.6|4103.6|4113.8|4104.8|4112.3|4103.3|0
1651783780000|2022-05-05 20:49:40|4112.7|4103.7|4111.7|4102.7|4113|4104|4111.7|4102.7|0
1651783790000|2022-05-05 20:49:50|4111.9|4102.9|4111.4|4102.4|4112|4103|4111.4|4102.4|0
1651783800000|2022-05-05 20:50:00|4111.2|4102.2|4111.7|4102.7|4111.7|4102.7|4111.1|4102.1|0
1651783810000|2022-05-05 20:50:10|4111.8|4102.8|4111.4|4102.4|4111.8|4102.8|4111.1|4102.1|0
1651783820000|2022-05-05 20:50:20|4111.1|4102.1|4111.4|4102.4|4111.4|4102.4|4111.1|4102.1|0
1651783830000|2022-05-05 20:50:30|4111.1|4102.1|4111.1|4102.1|4111.2|4102.2|4111.1|4102.1|0
1651783840000|2022-05-05 20:50:40|4111.2|4102.2|4112|4103|4112|4103|4111.2|4102.2|0
1651783850000|2022-05-05 20:50:50|4112.2|4103.2|4112.3|4103.3|4112.4|4103.4|4112.2|4103.2|0
1651783860000|2022-05-05 20:51:00|4112.4|4103.4|4112.1|4103.1|4112.6|4103.6|4112|4103|0
1651783870000|2022-05-05 20:51:10|4112|4103|4112|4103|4112.1|4103.1|4112|4103|0
1651783880000|2022-05-05 20:51:20|4111.8|4102.8|4112.3|4103.3|4112.6|4103.6|4111.8|4102.8|0
1651783890000|2022-05-05 20:51:30|4112.4|4103.4|4112.6|4103.6|4112.6|4103.6|4112.3|4103.3|0
1651783900000|2022-05-05 20:51:40|4112.4|4103.4|4113.2|4104.2|4113.2|4104.2|4112.4|4103.4|0
1651783910000|2022-05-05 20:51:50|4113.3|4104.3|4112.6|4103.6|4113.5|4104.5|4112.6|4103.6|0
1651783920000|2022-05-05 20:52:00|4112.8|4103.8|4112|4103|4112.9|4103.9|4111.8|4102.8|0
1651783930000|2022-05-05 20:52:10|4111.7|4102.7|4111.4|4102.4|4111.8|4102.8|4111.4|4102.4|0
1651783940000|2022-05-05 20:52:20|4110.8|4101.8|4111.7|4102.7|4111.7|4102.7|4110.5|4101.5|0
1651783950000|2022-05-05 20:52:30|4111.9|4102.9|4110.9|4101.9|4112|4103|4110.8|4101.8|0
1651783960000|2022-05-05 20:52:40|4110.8|4101.8|4110.8|4101.8|4110.9|4101.9|4110.5|4101.5|0
1651783970000|2022-05-05 20:52:50|4110.5|4101.5|4110.8|4101.8|4110.9|4101.9|4110.5|4101.5|0
1651783980000|2022-05-05 20:53:00|4111|4102|4111.4|4102.4|4111.4|4102.4|4111|4102|0
1651783990000|2022-05-05 20:53:10|4111.6|4102.6|4111.5|4102.5|4111.7|4102.7|4111.1|4102.1|0
1651784000000|2022-05-05 20:53:20|4111.1|4102.1|4111.4|4102.4|4111.4|4102.4|4111.1|4102.1|0
1651784010000|2022-05-05 20:53:30|4111.2|4102.2|4111.1|4102.1|4111.2|4102.2|4111.1|4102.1|0
1651784020000|2022-05-05 20:53:40|4110.8|4101.8|4110.9|4101.9|4111.1|4102.1|4110.8|4101.8|0
1651784030000|2022-05-05 20:53:50|4111|4102|4111.1|4102.1|4111.1|4102.1|4111|4102|0
1651784040000|2022-05-05 20:54:00|4111.3|4102.3|4111.2|4102.2|4111.4|4102.4|4111.2|4102.2|0
1651784050000|2022-05-05 20:54:10|4111.1|4102.1|4110.8|4101.8|4111.1|4102.1|4110.8|4101.8|0
1651784060000|2022-05-05 20:54:20|4110.9|4101.9|4111.1|4102.1|4111.1|4102.1|4110.9|4101.9|0
1651784070000|2022-05-05 20:54:30|4110.9|4101.9|4110.6|4101.6|4110.9|4101.9|4110.6|4101.6|0
1651784090000|2022-05-05 20:54:50|4111.3|4102.3|4111.2|4102.2|4111.5|4102.5|4111.2|4102.2|0
1651784100000|2022-05-05 20:55:00|4111.4|4102.4|4111.5|4102.5|4111.8|4102.8|4111.2|4102.2|0
1651784110000|2022-05-05 20:55:10|4111.8|4102.8|4111.7|4102.7|4111.8|4102.8|4111.5|4102.5|0
1651784120000|2022-05-05 20:55:20|4111.8|4102.8|4111.7|4102.7|4111.8|4102.8|4111.5|4102.5|0
1651784130000|2022-05-05 20:55:30|4111.5|4102.5|4111.5|4102.5|4111.5|4102.5|4111.5|4102.5|0
1651784150000|2022-05-05 20:55:50|4111.3|4102.3|4112|4103|4112|4103|4111.2|4102.2|0
1651784160000|2022-05-05 20:56:00|4112.1|4103.1|4112.4|4103.4|4112.7|4103.7|4112.1|4103.1|0
1651784170000|2022-05-05 20:56:10|4112.2|4103.2|4111.8|4102.8|4112.2|4103.2|4111.8|4102.8|0
1651784180000|2022-05-05 20:56:20|4112|4103|4111.8|4102.8|4112.1|4103.1|4111.8|4102.8|0
1651784190000|2022-05-05 20:56:30|4112|4103|4111.8|4102.8|4112.1|4103.1|4111.8|4102.8|0
1651784200000|2022-05-05 20:56:40|4112|4103|4111.5|4102.5|4112.1|4103.1|4111.5|4102.5|0
1651784210000|2022-05-05 20:56:50|4111.7|4102.7|4112.1|4103.1|4112.1|4103.1|4111.5|4102.5|0
1651784220000|2022-05-05 20:57:00|4112.3|4103.3|4111.2|4102.2|4112.3|4103.3|4111.2|4102.2|0
1651784230000|2022-05-05 20:57:10|4111.1|4102.1|4111.1|4102.1|4111.1|4102.1|4110.9|4101.9|0
1651784240000|2022-05-05 20:57:20|4111|4102|4110.9|4101.9|4111.2|4102.2|4110.9|4101.9|0
1651784250000|2022-05-05 20:57:30|4111.1|4102.1|4110|4101|4111.1|4102.1|4110|4101|0
1651784260000|2022-05-05 20:57:40|4109.8|4100.8|4109.4|4100.4|4109.8|4100.8|4109.4|4100.4|0
1651784270000|2022-05-05 20:57:50|4109.2|4100.2|4110|4101|4110.3|4101.3|4109.1|4100.1|0
1651784280000|2022-05-05 20:58:00|4109.8|4100.8|4109.4|4100.4|4109.8|4100.8|4109.1|4100.1|0
1651784290000|2022-05-05 20:58:10|4109.7|4100.7|4109.7|4100.7|4109.7|4100.7|4109.7|4100.7|0
1651784300000|2022-05-05 20:58:20|4110|4101|4109.9|4100.9|4110|4101|4109.7|4100.7|0
1651784310000|2022-05-05 20:58:30|4109.7|4100.7|4109.9|4100.9|4110|4101|4109.7|4100.7|0
1651784320000|2022-05-05 20:58:40|4107.9|4098.9|4108.2|4099.2|4108.4|4099.4|4107.2|4098.2|0
1651784330000|2022-05-05 20:58:50|4108.3|4099.3|4106.7|4097.7|4108.4|4099.4|4105.8|4096.8|0
1651784340000|2022-05-05 20:59:00|4108.5|4099.5|4108.7|4099.7|4109|4100|4107.5|4098.5|0
1651784350000|2022-05-05 20:59:10|4108.6|4099.6|4108.4|4099.4|4108.6|4099.6|4108.4|4099.4|0
1651784360000|2022-05-05 20:59:20|4108.3|4099.3|4109.6|4100.6|4109.6|4100.6|4108.3|4099.3|0
1651784370000|2022-05-05 20:59:30|4109.3|4100.3|4109|4100|4109.3|4100.3|4109|4100|0
1651784380000|2022-05-05 20:59:40|4108.8|4099.8|4108.4|4099.4|4108.8|4099.8|4108.3|4099.3|0
1651784390000|2022-05-05 20:59:50|4107.7|4098.7|4109.4|4100.4|4109.8|4100.8|4107.7|4098.7|0
1651784400000|2022-05-05 21:00:00|4110.1|4101.1|4109.7|4100.7|4110.2|4101.2|4109.7|4100.7|0
1651784420000|2022-05-05 21:00:20|4110.4|4101.4|4110.6|4101.6|4110.6|4101.6|4110.4|4101.4|0
1651784430000|2022-05-05 21:00:30|4110.8|4101.8|4110.7|4101.7|4110.8|4101.8|4110.7|4101.7|0
1651784440000|2022-05-05 21:00:40|4110.3|4101.3|4109.3|4100.3|4110.5|4101.5|4109.3|4100.3|0
1651784460000|2022-05-05 21:01:00|4109.6|4100.6|4109.9|4100.9|4109.9|4100.9|4109.6|4100.6|0
1651784470000|2022-05-05 21:01:10|4110.5|4101.5|4110.6|4101.6|4110.6|4101.6|4110.5|4101.5|0
1651784480000|2022-05-05 21:01:20|4110.5|4101.5|4110.5|4101.5|4110.5|4101.5|4110.5|4101.5|0
1651784490000|2022-05-05 21:01:30|4109.6|4100.6|4109.6|4100.6|4109.6|4100.6|4109.6|4100.6|0
1651784500000|2022-05-05 21:01:40|4109.7|4100.7|4109.7|4100.7|4109.7|4100.7|4109.7|4100.7|0
1651784510000|2022-05-05 21:01:50|4109.6|4100.6|4109.6|4100.6|4109.6|4100.6|4109.6|4100.6|0
1651784520000|2022-05-05 21:02:00|4109.8|4100.8|4109.1|4100.1|4109.8|4100.8|4109.1|4100.1|0
1651784540000|2022-05-05 21:02:20|4109|4100|4109|4100|4109|4100|4109|4100|0
1651784560000|2022-05-05 21:02:40|4108.5|4099.5|4108.4|4099.4|4108.5|4099.5|4108.4|4099.4|0
1651784570000|2022-05-05 21:02:50|4108.2|4099.2|4108.2|4099.2|4108.2|4099.2|4108.2|4099.2|0
1651784580000|2022-05-05 21:03:00|4108.7|4099.7|4108.4|4099.4|4108.8|4099.8|4108.4|4099.4|0
1651784600000|2022-05-05 21:03:20|4108.1|4099.1|4108.1|4099.1|4108.1|4099.1|4108.1|4099.1|0
1651784610000|2022-05-05 21:03:30|4108.2|4099.2|4108.2|4099.2|4108.2|4099.2|4108.2|4099.2|0
1651784620000|2022-05-05 21:03:40|4108.1|4099.1|4108.1|4099.1|4108.1|4099.1|4108.1|4099.1|0
1651784630000|2022-05-05 21:03:50|4107.7|4098.7|4107.7|4098.7|4107.7|4098.7|4107.7|4098.7|0
1651784640000|2022-05-05 21:04:00|4107.4|4098.4|4107|4098|4107.4|4098.4|4107|4098|0
1651784680000|2022-05-05 21:04:40|4107.2|4098.2|4107.3|4098.3|4107.3|4098.3|4107.2|4098.2|0
1651784690000|2022-05-05 21:04:50|4107.2|4098.2|4107.2|4098.2|4107.2|4098.2|4107.2|4098.2|0
1651784710000|2022-05-05 21:05:10|4107.3|4098.3|4107.2|4098.2|4107.3|4098.3|4107.2|4098.2|0
1651784730000|2022-05-05 21:05:30|4107|4098|4106.9|4097.9|4107|4098|4106.9|4097.9|0
1651784750000|2022-05-05 21:05:50|4107.1|4098.1|4107.2|4098.2|4107.2|4098.2|4107.1|4098.1|0
1651784800000|2022-05-05 21:06:40|4106.6|4097.6|4106.5|4097.5|4106.6|4097.6|4106.5|4097.5|0
1651784810000|2022-05-05 21:06:50|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|0
1651784820000|2022-05-05 21:07:00|4106.7|4097.7|4106.6|4097.6|4106.7|4097.7|4106.6|4097.6|0
1651784830000|2022-05-05 21:07:10|4106.5|4097.5|4106.5|4097.5|4106.5|4097.5|4106.5|4097.5|0
1651784930000|2022-05-05 21:08:50|4106.6|4097.6|4106.6|4097.6|4106.6|4097.6|4106.6|4097.6|0
1651784940000|2022-05-05 21:09:00|4106.8|4097.8|4106.8|4097.8|4106.8|4097.8|4106.8|4097.8|0
1651784950000|2022-05-05 21:09:10|4106.7|4097.7|4106.6|4097.6|4106.7|4097.7|4106.6|4097.6|0
1651784990000|2022-05-05 21:09:50|4106.8|4097.8|4106.8|4097.8|4106.8|4097.8|4106.8|4097.8|0
1651785010000|2022-05-05 21:10:10|4106.9|4097.9|4106.8|4097.8|4106.9|4097.9|4106.8|4097.8|0
1651785070000|2022-05-05 21:11:10|4106.9|4097.9|4107.1|4098.1|4107.1|4098.1|4106.9|4097.9|0
1651785080000|2022-05-05 21:11:20|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|4106.9|4097.9|0
1651785120000|2022-05-05 21:12:00|4107.1|4098.1|4106.9|4097.9|4107.1|4098.1|4106.9|4097.9|0
1651785130000|2022-05-05 21:12:10|4106.8|4097.8|4106.6|4097.6|4106.8|4097.8|4106.1|4097.1|0
1651785160000|2022-05-05 21:12:40|4106.5|4097.5|4106.5|4097.5|4106.5|4097.5|4106.5|4097.5|0
1651785180000|2022-05-05 21:13:00|4106.1|4097.1|4106|4097|4106.1|4097.1|4106|4097|0
1651785210000|2022-05-05 21:13:30|4105.9|4096.9|4105.8|4096.8|4106.3|4097.3|4105.8|4096.8|0
1651785230000|2022-05-05 21:13:50|4106.1|4097.1|4105.9|4096.9|4106.1|4097.1|4105.9|4096.9|0
1651785240000|2022-05-05 21:14:00|4105.8|4096.8|4105.7|4096.7|4105.8|4096.8|4105.7|4096.7|0
1651785250000|2022-05-05 21:14:10|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|0
1651785260000|2022-05-05 21:14:20|4106|4097|4106|4097|4106|4097|4106|4097|0
1651785270000|2022-05-05 21:14:30|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|0
1651785280000|2022-05-05 21:14:40|4105.4|4096.4|4105.3|4096.3|4105.4|4096.4|4105.3|4096.3|0
1651785300000|2022-05-05 21:15:00|4105.8|4096.8|4105.9|4096.9|4105.9|4096.9|4105.8|4096.8|0
1651785390000|2022-05-05 21:16:30|4106.1|4097.1|4106.1|4097.1|4106.1|4097.1|4106.1|4097.1|0
1651785450000|2022-05-05 21:17:30|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|4105.9|4096.9|0
1651785460000|2022-05-05 21:17:40|4105.7|4096.7|4105.7|4096.7|4105.7|4096.7|4105.7|4096.7|0
1651785530000|2022-05-05 21:18:50|4105.6|4096.6|4105.6|4096.6|4105.6|4096.6|4105.6|4096.6|0
1651785550000|2022-05-05 21:19:10|4105.7|4096.7|4105.7|4096.7|4105.7|4096.7|4105.7|4096.7|0
1651785610000|2022-05-05 21:20:10|4105.2|4096.2|4105.2|4096.2|4105.2|4096.2|4105.2|4096.2|0
1651785620000|2022-05-05 21:20:20|4105.6|4096.6|4105.4|4096.4|4105.6|4096.6|4105.4|4096.4|0
1651785630000|2022-05-05 21:20:30|4105.5|4096.5|4105.5|4096.5|4105.5|4096.5|4105.5|4096.5|0
1651785640000|2022-05-05 21:20:40|4105.4|4096.4|4105.4|4096.4|4105.4|4096.4|4105.4|4096.4|0
1651785650000|2022-05-05 21:20:50|4105.2|4096.2|4105.2|4096.2|4105.2|4096.2|4105.2|4096.2|0
1651785660000|2022-05-05 21:21:00|4104.3|4095.3|4104.2|4095.2|4104.3|4095.3|4104.2|4095.2|0
1651785710000|2022-05-05 21:21:50|4104.1|4095.1|4104.2|4095.2|4104.2|4095.2|4104.1|4095.1|0
1651785770000|2022-05-05 21:22:50|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|0
1651785800000|2022-05-05 21:23:20|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|0
1651785830000|2022-05-05 21:23:50|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|0
1651785850000|2022-05-05 21:24:10|4103.9|4094.9|4104.1|4095.1|4104.1|4095.1|4103.9|4094.9|0
1651785940000|2022-05-05 21:25:40|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|0
1651786110000|2022-05-05 21:28:30|4104.1|4095.1|4104.2|4095.2|4104.2|4095.2|4104.1|4095.1|0
1651786130000|2022-05-05 21:28:50|4104.1|4095.1|4104|4095|4104.1|4095.1|4104|4095|0
1651786140000|2022-05-05 21:29:00|4103.8|4094.8|4103.6|4094.6|4103.8|4094.8|4103.5|4094.5|0
1651786210000|2022-05-05 21:30:10|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|0
1651786450000|2022-05-05 21:34:10|4104.1|4095.1|4104.2|4095.2|4104.2|4095.2|4104.1|4095.1|0
1651786470000|2022-05-05 21:34:30|4104.3|4095.3|4104|4095|4104.3|4095.3|4104|4095|0
1651786480000|2022-05-05 21:34:40|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|0
1651786490000|2022-05-05 21:34:50|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|0
1651786510000|2022-05-05 21:35:10|4103.6|4094.6|4103.4|4094.4|4103.6|4094.6|4103.4|4094.4|0
1651786540000|2022-05-05 21:35:40|4103.3|4094.3|4103.3|4094.3|4103.3|4094.3|4103.3|4094.3|0
1651786590000|2022-05-05 21:36:30|4103.4|4094.4|4103.3|4094.3|4103.4|4094.4|4103.3|4094.3|0
1651786640000|2022-05-05 21:37:20|4103.1|4094.1|4103.1|4094.1|4103.1|4094.1|4103.1|4094.1|0
1651786680000|2022-05-05 21:38:00|4103|4094|4103.1|4094.1|4103.1|4094.1|4103|4094|0
1651786700000|2022-05-05 21:38:20|4103.5|4094.5|4103.6|4094.6|4103.6|4094.6|4103.5|4094.5|0
1651786710000|2022-05-05 21:38:30|4103.5|4094.5|4103.6|4094.6|4103.6|4094.6|4103.5|4094.5|0
1651786720000|2022-05-05 21:38:40|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|4103.7|4094.7|0
1651786740000|2022-05-05 21:39:00|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|0
1651786760000|2022-05-05 21:39:20|4104.4|4095.4|4104.3|4095.3|4104.4|4095.4|4104.1|4095.1|0
1651786770000|2022-05-05 21:39:30|4104.1|4095.1|4104.5|4095.5|4104.5|4095.5|4104.1|4095.1|0
1651786820000|2022-05-05 21:40:20|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|0
1651786890000|2022-05-05 21:41:30|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|0
1651786920000|2022-05-05 21:42:00|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|4104.1|4095.1|0
1651786950000|2022-05-05 21:42:30|4104|4095|4104.1|4095.1|4104.1|4095.1|4104|4095|0
1651786960000|2022-05-05 21:42:40|4104.2|4095.2|4104.1|4095.1|4104.2|4095.2|4104.1|4095.1|0
1651786970000|2022-05-05 21:42:50|4104|4095|4104.1|4095.1|4104.1|4095.1|4104|4095|0
1651787010000|2022-05-05 21:43:30|4103.9|4094.9|4104|4095|4104|4095|4103.8|4094.8|0
1651787020000|2022-05-05 21:43:40|4103.8|4094.8|4104|4095|4104|4095|4103.6|4094.6|0
1651787030000|2022-05-05 21:43:50|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|0
1651787050000|2022-05-05 21:44:10|4103.6|4094.6|4103.5|4094.5|4103.6|4094.6|4103.5|4094.5|0
1651787060000|2022-05-05 21:44:20|4104|4095|4104|4095|4104|4095|4104|4095|0
1651787090000|2022-05-05 21:44:50|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|4103.8|4094.8|0
1651787190000|2022-05-05 21:46:30|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|4104.2|4095.2|0
1651787200000|2022-05-05 21:46:40|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|0
1651787310000|2022-05-05 21:48:30|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|0
1651787320000|2022-05-05 21:48:40|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|0
1651787620000|2022-05-05 21:53:40|4104.3|4095.3|4104.3|4095.3|4104.3|4095.3|4104.3|4095.3|0
1651787630000|2022-05-05 21:53:50|4104.6|4095.6|4104.4|4095.4|4104.6|4095.6|4104.4|4095.4|0
1651787640000|2022-05-05 21:54:00|4104.6|4095.6|4104.6|4095.6|4104.6|4095.6|4104.6|4095.6|0
1651787740000|2022-05-05 21:55:40|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|0
1651787750000|2022-05-05 21:55:50|4104.6|4095.6|4104.5|4095.5|4104.6|4095.6|4104.5|4095.5|0
1651787760000|2022-05-05 21:56:00|4104.4|4095.4|4104.3|4095.3|4104.4|4095.4|4104.3|4095.3|0
1651787790000|2022-05-05 21:56:30|4104.1|4095.1|4104.3|4095.3|4104.3|4095.3|4104.1|4095.1|0
1651787810000|2022-05-05 21:56:50|4104.1|4095.1|4103.9|4094.9|4104.1|4095.1|4103.9|4094.9|0
1651787820000|2022-05-05 21:57:00|4104.1|4095.1|4104.2|4095.2|4104.2|4095.2|4104.1|4095.1|0
1651787830000|2022-05-05 21:57:10|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|4104.4|4095.4|0
1651787980000|2022-05-05 21:59:40|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|4104.5|4095.5|0
1651788000000|2022-05-05 22:00:00|4102.9|4093.9|4101.5|4092.5|4102.9|4093.9|4101.2|4092.2|0
1651788010000|2022-05-05 22:00:10|4101.7|4092.7|4101|4092|4101.8|4092.8|4101|4092|0
1651788020000|2022-05-05 22:00:20|4100.7|4091.7|4100.3|4091.3|4101|4092|4100|4091|0
1651788030000|2022-05-05 22:00:30|4100.4|4091.4|4100.7|4091.7|4100.7|4091.7|4100.4|4091.4|0
1651788060000|2022-05-05 22:01:00|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|0
1651788070000|2022-05-05 22:01:10|4100.9|4091.9|4100.6|4091.6|4101.2|4092.2|4100.6|4091.6|0
1651788080000|2022-05-05 22:01:20|4100.4|4091.4|4100.3|4091.3|4100.6|4091.6|4100.3|4091.3|0
1651788090000|2022-05-05 22:01:30|4100.5|4091.5|4101.6|4092.6|4101.6|4092.6|4100.5|4091.5|0
1651788100000|2022-05-05 22:01:40|4101.8|4092.8|4101.5|4092.5|4103|4094|4101.5|4092.5|0
1651788110000|2022-05-05 22:01:50|4101.1|4092.1|4101.2|4092.2|4101.2|4092.2|4100.6|4091.6|0
1651788120000|2022-05-05 22:02:00|4101.6|4092.6|4101.5|4092.5|4101.8|4092.8|4101.3|4092.3|0
1651788130000|2022-05-05 22:02:10|4101.6|4092.6|4100.6|4091.6|4101.8|4092.8|4100.6|4091.6|0
1651788140000|2022-05-05 22:02:20|4100.8|4091.8|4099.8|4090.8|4100.9|4091.9|4099.8|4090.8|0
1651788150000|2022-05-05 22:02:30|4100|4091|4098.8|4089.8|4100|4091|4098.8|4089.8|0
1651788160000|2022-05-05 22:02:40|4099|4090|4098.8|4089.8|4099.1|4090.1|4098.6|4089.6|0
1651788170000|2022-05-05 22:02:50|4099|4090|4099.7|4090.7|4100|4091|4099|4090|0
1651788180000|2022-05-05 22:03:00|4099.4|4090.4|4099.4|4090.4|4099.5|4090.5|4099.4|4090.4|0
1651788190000|2022-05-05 22:03:10|4099.5|4090.5|4099.7|4090.7|4099.7|4090.7|4099.5|4090.5|0
1651788200000|2022-05-05 22:03:20|4099.4|4090.4|4099.2|4090.2|4099.4|4090.4|4099.2|4090.2|0
1651788210000|2022-05-05 22:03:30|4099.1|4090.1|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651788220000|2022-05-05 22:03:40|4099|4090|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651788230000|2022-05-05 22:03:50|4098.9|4089.9|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651788250000|2022-05-05 22:04:10|4098.9|4089.9|4099.7|4090.7|4099.7|4090.7|4098.9|4089.9|0
1651788260000|2022-05-05 22:04:20|4099.9|4090.9|4100|4091|4100.1|4091.1|4099.9|4090.9|0
1651788280000|2022-05-05 22:04:40|4099.8|4090.8|4099.2|4090.2|4100|4091|4099.2|4090.2|0
1651788290000|2022-05-05 22:04:50|4099.4|4090.4|4099.4|4090.4|4099.4|4090.4|4099.4|4090.4|0
1651788300000|2022-05-05 22:05:00|4099.2|4090.2|4098.9|4089.9|4099.4|4090.4|4098.9|4089.9|0
1651788310000|2022-05-05 22:05:10|4099.1|4090.1|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651788320000|2022-05-05 22:05:20|4098.9|4089.9|4098.8|4089.8|4098.9|4089.9|4098.5|4089.5|0
1651788360000|2022-05-05 22:06:00|4099|4090|4099.1|4090.1|4099.1|4090.1|4099|4090|0
1651788370000|2022-05-05 22:06:10|4099.2|4090.2|4099.4|4090.4|4099.4|4090.4|4099.2|4090.2|0
1651788380000|2022-05-05 22:06:20|4099.9|4090.9|4100.1|4091.1|4100.3|4091.3|4099.9|4090.9|0
1651788390000|2022-05-05 22:06:30|4100.3|4091.3|4099.8|4090.8|4100.3|4091.3|4099.5|4090.5|0
1651788400000|2022-05-05 22:06:40|4100|4091|4100|4091|4100|4091|4100|4091|0
1651788410000|2022-05-05 22:06:50|4100.2|4091.2|4100.6|4091.6|4100.9|4091.9|4100.2|4091.2|0
1651788420000|2022-05-05 22:07:00|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|0
1651788430000|2022-05-05 22:07:10|4100|4091|4099.8|4090.8|4100|4091|4099.7|4090.7|0
1651788440000|2022-05-05 22:07:20|4100|4091|4099.7|4090.7|4100|4091|4099.7|4090.7|0
1651788450000|2022-05-05 22:07:30|4099.8|4090.8|4099.8|4090.8|4099.8|4090.8|4099.7|4090.7|0
1651788460000|2022-05-05 22:07:40|4100|4091|4099.8|4090.8|4100|4091|4099.7|4090.7|0
1651788470000|2022-05-05 22:07:50|4099.7|4090.7|4099.8|4090.8|4099.8|4090.8|4099.7|4090.7|0
1651788480000|2022-05-05 22:08:00|4100|4091|4099.8|4090.8|4100|4091|4099.8|4090.8|0
1651788490000|2022-05-05 22:08:10|4100|4091|4100|4091|4100|4091|4100|4091|0
1651788510000|2022-05-05 22:08:30|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|0
1651788530000|2022-05-05 22:08:50|4099.5|4090.5|4099.4|4090.4|4099.5|4090.5|4099.4|4090.4|0
1651788540000|2022-05-05 22:09:00|4099.6|4090.6|4099.4|4090.4|4099.7|4090.7|4099.2|4090.2|0
1651788550000|2022-05-05 22:09:10|4099.2|4090.2|4099.1|4090.1|4099.4|4090.4|4099.1|4090.1|0
1651788570000|2022-05-05 22:09:30|4098.9|4089.9|4098.9|4089.9|4099.1|4090.1|4098.9|4089.9|0
1651788580000|2022-05-05 22:09:40|4099.1|4090.1|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651788590000|2022-05-05 22:09:50|4099|4090|4099.1|4090.1|4099.1|4090.1|4099|4090|0
1651788600000|2022-05-05 22:10:00|4099.2|4090.2|4099.4|4090.4|4099.4|4090.4|4099.1|4090.1|0
1651788620000|2022-05-05 22:10:20|4099.6|4090.6|4099.7|4090.7|4099.7|4090.7|4099.6|4090.6|0
1651788640000|2022-05-05 22:10:40|4099.9|4090.9|4100|4091|4100|4091|4099.9|4090.9|0
1651788650000|2022-05-05 22:10:50|4100.1|4091.1|4100|4091|4100.7|4091.7|4099.7|4090.7|0
1651788660000|2022-05-05 22:11:00|4100.2|4091.2|4100.1|4091.1|4100.3|4091.3|4100|4091|0
1651788670000|2022-05-05 22:11:10|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|0
1651788700000|2022-05-05 22:11:40|4100.1|4091.1|4100.3|4091.3|4100.3|4091.3|4100.1|4091.1|0
1651788760000|2022-05-05 22:12:40|4100.9|4091.9|4101|4092|4101.2|4092.2|4100.9|4091.9|0
1651788770000|2022-05-05 22:12:50|4101.2|4092.2|4101|4092|4101.2|4092.2|4101|4092|0
1651788780000|2022-05-05 22:13:00|4101.2|4092.2|4101.5|4092.5|4101.5|4092.5|4101.2|4092.2|0
1651788790000|2022-05-05 22:13:10|4101.6|4092.6|4101.5|4092.5|4101.6|4092.6|4101.5|4092.5|0
1651788800000|2022-05-05 22:13:20|4101.6|4092.6|4101.6|4092.6|4101.8|4092.8|4101.6|4092.6|0
1651788810000|2022-05-05 22:13:30|4101.8|4092.8|4101.8|4092.8|4102.1|4093.1|4101.8|4092.8|0
1651788820000|2022-05-05 22:13:40|4101.9|4092.9|4101.9|4092.9|4101.9|4092.9|4101.8|4092.8|0
1651788830000|2022-05-05 22:13:50|4102.1|4093.1|4101.8|4092.8|4102.1|4093.1|4101.8|4092.8|0
1651788840000|2022-05-05 22:14:00|4101.9|4092.9|4102.2|4093.2|4102.2|4093.2|4101.8|4092.8|0
1651788850000|2022-05-05 22:14:10|4102.4|4093.4|4102.1|4093.1|4102.4|4093.4|4102.1|4093.1|0
1651788860000|2022-05-05 22:14:20|4102.2|4093.2|4102.1|4093.1|4102.2|4093.2|4102.1|4093.1|0
1651788870000|2022-05-05 22:14:30|4102.2|4093.2|4102.4|4093.4|4102.4|4093.4|4102.1|4093.1|0
1651788880000|2022-05-05 22:14:40|4102.2|4093.2|4102.4|4093.4|4102.4|4093.4|4102.2|4093.2|0
1651788910000|2022-05-05 22:15:10|4102.1|4093.1|4101.8|4092.8|4102.1|4093.1|4101.8|4092.8|0
1651788920000|2022-05-05 22:15:20|4101.9|4092.9|4101.8|4092.8|4102.1|4093.1|4101.8|4092.8|0
1651788930000|2022-05-05 22:15:30|4101.9|4092.9|4101.8|4092.8|4102.1|4093.1|4101.8|4092.8|0
1651788960000|2022-05-05 22:16:00|4101.5|4092.5|4101.5|4092.5|4101.6|4092.6|4101.5|4092.5|0
1651788970000|2022-05-05 22:16:10|4101.6|4092.6|4101.5|4092.5|4101.6|4092.6|4101.5|4092.5|0
1651788980000|2022-05-05 22:16:20|4101.3|4092.3|4101.2|4092.2|4101.3|4092.3|4101.2|4092.2|0
1651788990000|2022-05-05 22:16:30|4100.9|4091.9|4101|4092|4101|4092|4100.6|4091.6|0
1651789000000|2022-05-05 22:16:40|4101.2|4092.2|4100|4091|4101.2|4092.2|4100|4091|0
1651789010000|2022-05-05 22:16:50|4099.8|4090.8|4099.8|4090.8|4099.8|4090.8|4099.8|4090.8|0
1651789020000|2022-05-05 22:17:00|4099.7|4090.7|4099.8|4090.8|4099.8|4090.8|4099.1|4090.1|0
1651789030000|2022-05-05 22:17:10|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|4099.4|4090.4|0
1651789040000|2022-05-05 22:17:20|4099.4|4090.4|4099.7|4090.7|4099.7|4090.7|4099.4|4090.4|0
1651789050000|2022-05-05 22:17:30|4099.9|4090.9|4098.9|4089.9|4100|4091|4098.8|4089.8|0
1651789060000|2022-05-05 22:17:40|4098.8|4089.8|4098.8|4089.8|4099.1|4090.1|4098.8|4089.8|0
1651789070000|2022-05-05 22:17:50|4098.9|4089.9|4098.9|4089.9|4099.1|4090.1|4098.8|4089.8|0
1651789080000|2022-05-05 22:18:00|4099.1|4090.1|4099.1|4090.1|4099.1|4090.1|4098.9|4089.9|0
1651789090000|2022-05-05 22:18:10|4098.9|4089.9|4098.5|4089.5|4098.9|4089.9|4098.5|4089.5|0
1651789100000|2022-05-05 22:18:20|4098.6|4089.6|4097.6|4088.6|4098.8|4089.8|4097.6|4088.6|0
1651789110000|2022-05-05 22:18:30|4097.3|4088.3|4096.8|4087.8|4097.3|4088.3|4096.5|4087.5|0
1651789120000|2022-05-05 22:18:40|4096.7|4087.7|4096.5|4087.5|4096.9|4087.9|4096.4|4087.4|0
1651789130000|2022-05-05 22:18:50|4096.4|4087.4|4096.2|4087.2|4096.4|4087.4|4096.1|4087.1|0
1651789140000|2022-05-05 22:19:00|4096.1|4087.1|4096.4|4087.4|4096.7|4087.7|4096.1|4087.1|0
1651789150000|2022-05-05 22:19:10|4096.5|4087.5|4096.4|4087.4|4096.7|4087.7|4096.4|4087.4|0
1651789160000|2022-05-05 22:19:20|4096.6|4087.6|4096.4|4087.4|4096.7|4087.7|4096.4|4087.4|0
1651789170000|2022-05-05 22:19:30|4096.2|4087.2|4096.7|4087.7|4096.7|4087.7|4096.1|4087.1|0
1651789180000|2022-05-05 22:19:40|4096.4|4087.4|4095.8|4086.8|4096.4|4087.4|4095.8|4086.8|0
1651789190000|2022-05-05 22:19:50|4095.6|4086.6|4094.2|4085.2|4095.6|4086.6|4094.2|4085.2|0
1651789200000|2022-05-05 22:20:00|4094.4|4085.4|4096.4|4087.4|4096.7|4087.7|4094.4|4085.4|0
1651789210000|2022-05-05 22:20:10|4096.2|4087.2|4096.1|4087.1|4096.4|4087.4|4096.1|4087.1|0
1651789220000|2022-05-05 22:20:20|4095.9|4086.9|4094.5|4085.5|4095.9|4086.9|4094.2|4085.2|0
1651789230000|2022-05-05 22:20:30|4094.8|4085.8|4094.8|4085.8|4095.1|4086.1|4094.5|4085.5|0
1651789240000|2022-05-05 22:20:40|4095.1|4086.1|4094.5|4085.5|4095.1|4086.1|4094.5|4085.5|0
1651789250000|2022-05-05 22:20:50|4094.3|4085.3|4094.2|4085.2|4094.5|4085.5|4094.2|4085.2|0
1651789260000|2022-05-05 22:21:00|4094.4|4085.4|4093.6|4084.6|4094.4|4085.4|4093.3|4084.3|0
1651789270000|2022-05-05 22:21:10|4093.9|4084.9|4093.6|4084.6|4093.9|4084.9|4093.5|4084.5|0
1651789280000|2022-05-05 22:21:20|4093.8|4084.8|4093.6|4084.6|4093.9|4084.9|4093.5|4084.5|0
1651789290000|2022-05-05 22:21:30|4093.5|4084.5|4093.5|4084.5|4093.5|4084.5|4093.5|4084.5|0
1651789300000|2022-05-05 22:21:40|4093.3|4084.3|4093.2|4084.2|4093.3|4084.3|4093|4084|0
1651789310000|2022-05-05 22:21:50|4093.3|4084.3|4092.7|4083.7|4093.3|4084.3|4092.7|4083.7|0
1651789320000|2022-05-05 22:22:00|4092.9|4083.9|4093.1|4084.1|4094.2|4085.2|4092.9|4083.9|0
1651789330000|2022-05-05 22:22:10|4093|4084|4093.2|4084.2|4093.3|4084.3|4092.9|4083.9|0
1651789340000|2022-05-05 22:22:20|4093.3|4084.3|4093.5|4084.5|4093.8|4084.8|4093.3|4084.3|0
1651789350000|2022-05-05 22:22:30|4093.6|4084.6|4093.3|4084.3|4093.6|4084.6|4093.3|4084.3|0
1651789360000|2022-05-05 22:22:40|4093.2|4084.2|4092.7|4083.7|4093.2|4084.2|4092.7|4083.7|0
1651789370000|2022-05-05 22:22:50|4092.6|4083.6|4092.6|4083.6|4092.6|4083.6|4092.6|4083.6|0
1651789380000|2022-05-05 22:23:00|4092.7|4083.7|4092.4|4083.4|4092.7|4083.7|4092.4|4083.4|0
1651789390000|2022-05-05 22:23:10|4092.6|4083.6|4092.1|4083.1|4092.7|4083.7|4092.1|4083.1|0
1651789400000|2022-05-05 22:23:20|4092.3|4083.3|4092.1|4083.1|4092.4|4083.4|4092.1|4083.1|0
1651789410000|2022-05-05 22:23:30|4092|4083|4092.1|4083.1|4092.4|4083.4|4092|4083|0
1651789420000|2022-05-05 22:23:40|4092.4|4083.4|4092.3|4083.3|4092.4|4083.4|4092.3|4083.3|0
1651789430000|2022-05-05 22:23:50|4092.1|4083.1|4092.4|4083.4|4092.4|4083.4|4092.1|4083.1|0
1651789440000|2022-05-05 22:24:00|4092.7|4083.7|4093.3|4084.3|4093.5|4084.5|4092.7|4083.7|0
1651789450000|2022-05-05 22:24:10|4093.6|4084.6|4093.3|4084.3|4093.6|4084.6|4093.2|4084.2|0
1651789460000|2022-05-05 22:24:20|4093.6|4084.6|4093.6|4084.6|4093.6|4084.6|4093.6|4084.6|0
1651789470000|2022-05-05 22:24:30|4093.8|4084.8|4093.9|4084.9|4093.9|4084.9|4093.8|4084.8|0
1651789480000|2022-05-05 22:24:40|4093.7|4084.7|4093.9|4084.9|4093.9|4084.9|4093.6|4084.6|0
1651789490000|2022-05-05 22:24:50|4093.8|4084.8|4093.6|4084.6|4093.9|4084.9|4093.6|4084.6|0
1651789500000|2022-05-05 22:25:00|4093.4|4084.4|4093.3|4084.3|4093.4|4084.4|4093|4084|0
1651789510000|2022-05-05 22:25:10|4093.2|4084.2|4092.7|4083.7|4093.2|4084.2|4092.6|4083.6|0
1651789520000|2022-05-05 22:25:20|4092.6|4083.6|4092.4|4083.4|4092.6|4083.6|4092.4|4083.4|0
1651789530000|2022-05-05 22:25:30|4092.3|4083.3|4092.7|4083.7|4092.7|4083.7|4092.3|4083.3|0
1651789540000|2022-05-05 22:25:40|4092.6|4083.6|4092.7|4083.7|4092.7|4083.7|4092.4|4083.4|0
1651789560000|2022-05-05 22:26:00|4092.6|4083.6|4092.3|4083.3|4092.6|4083.6|4092.3|4083.3|0
1651789570000|2022-05-05 22:26:10|4092.1|4083.1|4092.4|4083.4|4092.6|4083.6|4092.1|4083.1|0
1651789580000|2022-05-05 22:26:20|4092.7|4083.7|4093|4084|4093.3|4084.3|4092.4|4083.4|0
1651789590000|2022-05-05 22:26:30|4093.3|4084.3|4093.3|4084.3|4093.6|4084.6|4093|4084|0
1651789600000|2022-05-05 22:26:40|4093.5|4084.5|4094.4|4085.4|4095.1|4086.1|4093.5|4084.5|0
1651789610000|2022-05-05 22:26:50|4094.5|4085.5|4093.9|4084.9|4094.8|4085.8|4093.9|4084.9|0
1651789620000|2022-05-05 22:27:00|4094.1|4085.1|4093.3|4084.3|4094.2|4085.2|4093.3|4084.3|0
1651789630000|2022-05-05 22:27:10|4093.5|4084.5|4093.5|4084.5|4093.6|4084.6|4093.3|4084.3|0
1651789640000|2022-05-05 22:27:20|4093.3|4084.3|4093.2|4084.2|4093.3|4084.3|4093|4084|0
1651789650000|2022-05-05 22:27:30|4093.1|4084.1|4092.4|4083.4|4093.1|4084.1|4092.4|4083.4|0
1651789660000|2022-05-05 22:27:40|4092.3|4083.3|4092.3|4083.3|4092.4|4083.4|4092.1|4083.1|0
1651789670000|2022-05-05 22:27:50|4092.1|4083.1|4091.8|4082.8|4092.1|4083.1|4091.8|4082.8|0
1651789680000|2022-05-05 22:28:00|4092|4083|4091.9|4082.9|4092.3|4083.3|4091.9|4082.9|0
1651789690000|2022-05-05 22:28:10|4091.8|4082.8|4092.1|4083.1|4092.1|4083.1|4091.8|4082.8|0
1651789700000|2022-05-05 22:28:20|4091.9|4082.9|4092.4|4083.4|4092.4|4083.4|4091.8|4082.8|0
1651789710000|2022-05-05 22:28:30|4092.7|4083.7|4092.7|4083.7|4092.7|4083.7|4092.7|4083.7|0
1651789720000|2022-05-05 22:28:40|4093.5|4084.5|4093.3|4084.3|4093.6|4084.6|4093.3|4084.3|0
1651789730000|2022-05-05 22:28:50|4093.1|4084.1|4092.7|4083.7|4093.1|4084.1|4092.7|4083.7|0
1651789740000|2022-05-05 22:29:00|4093|4084|4093.6|4084.6|4093.6|4084.6|4092.9|4083.9|0
1651789750000|2022-05-05 22:29:10|4093.9|4084.9|4094.5|4085.5|4094.8|4085.8|4093.9|4084.9|0
1651789760000|2022-05-05 22:29:20|4094.3|4085.3|4093.8|4084.8|4094.4|4085.4|4093.8|4084.8|0
1651789770000|2022-05-05 22:29:30|4093.9|4084.9|4094.4|4085.4|4094.4|4085.4|4093.8|4084.8|0
1651789780000|2022-05-05 22:29:40|4094.3|4085.3|4094.4|4085.4|4094.5|4085.5|4094.1|4085.1|0
1651789790000|2022-05-05 22:29:50|4094.5|4085.5|4094.1|4085.1|4094.5|4085.5|4093.9|4084.9|0
1651789800000|2022-05-05 22:30:00|4094.2|4085.2|4095.4|4086.4|4095.9|4086.9|4094.2|4085.2|0
1651789810000|2022-05-05 22:30:10|4095.6|4086.6|4096.4|4087.4|4096.4|4087.4|4095.6|4086.6|0
1651789820000|2022-05-05 22:30:20|4096.2|4087.2|4096.5|4087.5|4096.9|4087.9|4096.2|4087.2|0
1651789830000|2022-05-05 22:30:30|4096.6|4087.6|4097.3|4088.3|4097.3|4088.3|4096.6|4087.6|0
1651789840000|2022-05-05 22:30:40|4097.1|4088.1|4097.3|4088.3|4097.3|4088.3|4097.1|4088.1|0
1651789850000|2022-05-05 22:30:50|4097.5|4088.5|4096.7|4087.7|4097.6|4088.6|4096.7|4087.7|0
1651789860000|2022-05-05 22:31:00|4096.9|4087.9|4097.3|4088.3|4097.3|4088.3|4096.8|4087.8|0
1651789870000|2022-05-05 22:31:10|4097.4|4088.4|4097.3|4088.3|4097.7|4088.7|4097.3|4088.3|0
1651789880000|2022-05-05 22:31:20|4097.4|4088.4|4097.3|4088.3|4097.6|4088.6|4097.3|4088.3|0
1651789890000|2022-05-05 22:31:30|4097.4|4088.4|4097.6|4088.6|4097.6|4088.6|4097.1|4088.1|0
1651789910000|2022-05-05 22:31:50|4095.2|4086.2|4095.2|4086.2|4095.2|4086.2|4095.2|4086.2|0
1651789920000|2022-05-05 22:32:00|4095.8|4086.8|4096.1|4087.1|4096.1|4087.1|4095.8|4086.8|0
1651789930000|2022-05-05 22:32:10|4095.9|4086.9|4095.8|4086.8|4096.1|4087.1|4095.7|4086.7|0
1651789940000|2022-05-05 22:32:20|4095.6|4086.6|4095.5|4086.5|4095.6|4086.6|4095.5|4086.5|0
1651789950000|2022-05-05 22:32:30|4095.3|4086.3|4095.8|4086.8|4095.8|4086.8|4095.2|4086.2|0
1651789960000|2022-05-05 22:32:40|4096.1|4087.1|4095.8|4086.8|4096.1|4087.1|4095.8|4086.8|0
1651789970000|2022-05-05 22:32:50|4095.7|4086.7|4095.5|4086.5|4095.7|4086.7|4095.5|4086.5|0
1651789980000|2022-05-05 22:33:00|4095.3|4086.3|4095.8|4086.8|4095.8|4086.8|4095.2|4086.2|0
1651789990000|2022-05-05 22:33:10|4096.1|4087.1|4096.5|4087.5|4096.5|4087.5|4096.1|4087.1|0
1651790000000|2022-05-05 22:33:20|4096.7|4087.7|4096.8|4087.8|4096.8|4087.8|4096.7|4087.7|0
1651790010000|2022-05-05 22:33:30|4096.6|4087.6|4096.5|4087.5|4096.8|4087.8|4096.5|4087.5|0
1651790020000|2022-05-05 22:33:40|4096.6|4087.6|4097|4088|4097|4088|4096.6|4087.6|0
1651790030000|2022-05-05 22:33:50|4096.8|4087.8|4096.8|4087.8|4096.8|4087.8|4096.8|4087.8|0
1651790040000|2022-05-05 22:34:00|4096.9|4087.9|4097.3|4088.3|4097.3|4088.3|4096.9|4087.9|0
1651790050000|2022-05-05 22:34:10|4097.5|4088.5|4097.6|4088.6|4097.6|4088.6|4097.3|4088.3|0
1651790060000|2022-05-05 22:34:20|4098.2|4089.2|4098.9|4089.9|4098.9|4089.9|4098.2|4089.2|0
1651790070000|2022-05-05 22:34:30|4099|4090|4098.6|4089.6|4099|4090|4098.6|4089.6|0
1651790080000|2022-05-05 22:34:40|4098.7|4089.7|4098.3|4089.3|4098.7|4089.7|4098.3|4089.3|0
1651790090000|2022-05-05 22:34:50|4098|4089|4097.3|4088.3|4098|4089|4097.3|4088.3|0
1651790100000|2022-05-05 22:35:00|4097.6|4088.6|4098.2|4089.2|4098.2|4089.2|4097.3|4088.3|0
1651790110000|2022-05-05 22:35:10|4098.3|4089.3|4098.6|4089.6|4098.6|4089.6|4098|4089|0
1651790120000|2022-05-05 22:35:20|4098.8|4089.8|4098.9|4089.9|4099.2|4090.2|4098.8|4089.8|0
1651790130000|2022-05-05 22:35:30|4099|4090|4098.9|4089.9|4099.2|4090.2|4098.9|4089.9|0
1651790140000|2022-05-05 22:35:40|4098.6|4089.6|4098.4|4089.4|4098.6|4089.6|4098.3|4089.3|0
1651790150000|2022-05-05 22:35:50|4098.5|4089.5|4098.4|4089.4|4098.9|4089.9|4098.4|4089.4|0
1651790160000|2022-05-05 22:36:00|4098.5|4089.5|4098.7|4089.7|4098.9|4089.9|4098.5|4089.5|0
1651790170000|2022-05-05 22:36:10|4098.6|4089.6|4098.8|4089.8|4098.8|4089.8|4098.6|4089.6|0
1651790190000|2022-05-05 22:36:30|4099|4090|4099.1|4090.1|4099.4|4090.4|4099|4090|0
1651790200000|2022-05-05 22:36:40|4099.2|4090.2|4099.1|4090.1|4099.2|4090.2|4099.1|4090.1|0
1651790210000|2022-05-05 22:36:50|4099.2|4090.2|4099.4|4090.4|4100|4091|4099.2|4090.2|0
1651790220000|2022-05-05 22:37:00|4099.2|4090.2|4099.2|4090.2|4099.5|4090.5|4099.1|4090.1|0
1651790230000|2022-05-05 22:37:10|4099.1|4090.1|4098.5|4089.5|4099.1|4090.1|4098.5|4089.5|0
1651790240000|2022-05-05 22:37:20|4098.2|4089.2|4097.9|4088.9|4098.2|4089.2|4097.6|4088.6|0
1651790250000|2022-05-05 22:37:30|4098|4089|4098.2|4089.2|4098.2|4089.2|4097.9|4088.9|0
1651790260000|2022-05-05 22:37:40|4097.8|4088.8|4097.9|4088.9|4097.9|4088.9|4097.7|4088.7|0
1651790270000|2022-05-05 22:37:50|4097.6|4088.6|4098.2|4089.2|4098.2|4089.2|4097.6|4088.6|0
1651790280000|2022-05-05 22:38:00|4097.9|4088.9|4097.9|4088.9|4098.2|4089.2|4097.9|4088.9|0
1651790290000|2022-05-05 22:38:10|4098|4089|4099.4|4090.4|4099.4|4090.4|4098|4089|0
1651790300000|2022-05-05 22:38:20|4099.6|4090.6|4099.4|4090.4|4100|4091|4099.4|4090.4|0
1651790310000|2022-05-05 22:38:30|4098.8|4089.8|4098.5|4089.5|4099.1|4090.1|4098.2|4089.2|0
1651790320000|2022-05-05 22:38:40|4098.6|4089.6|4099.2|4090.2|4099.2|4090.2|4098.6|4089.6|0
1651790330000|2022-05-05 22:38:50|4099.4|4090.4|4099.7|4090.7|4099.7|4090.7|4099.4|4090.4|0
1651790340000|2022-05-05 22:39:00|4099.4|4090.4|4099.4|4090.4|4100|4091|4099.4|4090.4|0
1651790350000|2022-05-05 22:39:10|4099.2|4090.2|4099.4|4090.4|4099.5|4090.5|4099.2|4090.2|0
1651790360000|2022-05-05 22:39:20|4099.2|4090.2|4099.2|4090.2|4099.4|4090.4|4099.2|4090.2|0
1651790370000|2022-05-05 22:39:30|4099.1|4090.1|4098.5|4089.5|4099.1|4090.1|4098.5|4089.5|0
1651790380000|2022-05-05 22:39:40|4098.9|4089.9|4099.1|4090.1|4099.1|4090.1|4098.9|4089.9|0
1651790390000|2022-05-05 22:39:50|4098.8|4089.8|4098.8|4089.8|4098.8|4089.8|4098.6|4089.6|0
1651790400000|2022-05-05 22:40:00|4098.9|4089.9|4098.8|4089.8|4098.9|4089.9|4098.8|4089.8|0
1651790410000|2022-05-05 22:40:10|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|0
1651790420000|2022-05-05 22:40:20|4099.1|4090.1|4099.5|4090.5|4099.5|4090.5|4099.1|4090.1|0
1651790430000|2022-05-05 22:40:30|4099.4|4090.4|4099.5|4090.5|4099.7|4090.7|4099.4|4090.4|0
1651790440000|2022-05-05 22:40:40|4099.7|4090.7|4099.4|4090.4|4099.7|4090.7|4099.4|4090.4|0
1651790460000|2022-05-05 22:41:00|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|4099.1|4090.1|0
1651790470000|2022-05-05 22:41:10|4099.1|4090.1|4099.6|4090.6|4099.9|4090.9|4099.1|4090.1|0
1651790490000|2022-05-05 22:41:30|4099.8|4090.8|4099.9|4090.9|4099.9|4090.9|4099.8|4090.8|0
1651790510000|2022-05-05 22:41:50|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|0
1651790520000|2022-05-05 22:42:00|4099.8|4090.8|4099.9|4090.9|4099.9|4090.9|4099.8|4090.8|0
1651790530000|2022-05-05 22:42:10|4099.7|4090.7|4099.6|4090.6|4099.7|4090.7|4099.6|4090.6|0
1651790540000|2022-05-05 22:42:20|4099.8|4090.8|4099.9|4090.9|4099.9|4090.9|4099.8|4090.8|0
1651790550000|2022-05-05 22:42:30|4099.7|4090.7|4099.9|4090.9|4099.9|4090.9|4099.6|4090.6|0
1651790560000|2022-05-05 22:42:40|4100|4091|4100.2|4091.2|4100.2|4091.2|4100|4091|0
1651790580000|2022-05-05 22:43:00|4099.9|4090.9|4099.9|4090.9|4099.9|4090.9|4099.9|4090.9|0
1651790590000|2022-05-05 22:43:10|4099.7|4090.7|4099.6|4090.6|4099.7|4090.7|4099.6|4090.6|0
1651790600000|2022-05-05 22:43:20|4099.7|4090.7|4099.6|4090.6|4099.7|4090.7|4099.6|4090.6|0
1651790610000|2022-05-05 22:43:30|4099.4|4090.4|4098.4|4089.4|4099.4|4090.4|4098.4|4089.4|0
1651790620000|2022-05-05 22:43:40|4098.6|4089.6|4098.7|4089.7|4098.7|4089.7|4098.5|4089.5|0
1651790630000|2022-05-05 22:43:50|4098.8|4089.8|4099.3|4090.3|4099.3|4090.3|4098.8|4089.8|0
1651790650000|2022-05-05 22:44:10|4099.4|4090.4|4099.6|4090.6|4099.6|4090.6|4099.4|4090.4|0
1651790660000|2022-05-05 22:44:20|4099.8|4090.8|4100.2|4091.2|4100.2|4091.2|4099.8|4090.8|0
1651790670000|2022-05-05 22:44:30|4099.9|4090.9|4099.6|4090.6|4100.2|4091.2|4099.6|4090.6|0
1651790680000|2022-05-05 22:44:40|4099.4|4090.4|4099.6|4090.6|4099.6|4090.6|4099.4|4090.4|0
1651790700000|2022-05-05 22:45:00|4099.8|4090.8|4099.9|4090.9|4099.9|4090.9|4099.8|4090.8|0
1651790720000|2022-05-05 22:45:20|4100|4091|4100|4091|4100|4091|4100|4091|0
1651790730000|2022-05-05 22:45:30|4100.2|4091.2|4099.6|4090.6|4100.2|4091.2|4099.6|4090.6|0
1651790740000|2022-05-05 22:45:40|4099.3|4090.3|4099.1|4090.1|4099.3|4090.3|4099.1|4090.1|0
1651790750000|2022-05-05 22:45:50|4099.3|4090.3|4099.6|4090.6|4099.6|4090.6|4099.3|4090.3|0
1651790760000|2022-05-05 22:46:00|4099.3|4090.3|4099.6|4090.6|4099.7|4090.7|4099.1|4090.1|0
1651790770000|2022-05-05 22:46:10|4099.4|4090.4|4099.3|4090.3|4099.6|4090.6|4099.3|4090.3|0
1651790790000|2022-05-05 22:46:30|4099.4|4090.4|4100.2|4091.2|4100.2|4091.2|4099.4|4090.4|0
1651790820000|2022-05-05 22:47:00|4100.4|4091.4|4100.5|4091.5|4100.5|4091.5|4100.4|4091.4|0
1651790830000|2022-05-05 22:47:10|4100.7|4091.7|4101.4|4092.4|4101.4|4092.4|4100.7|4091.7|0
1651790840000|2022-05-05 22:47:20|4101.7|4092.7|4101.4|4092.4|4101.7|4092.7|4101.4|4092.4|0
1651790850000|2022-05-05 22:47:30|4101.5|4092.5|4101.4|4092.4|4101.5|4092.5|4101.4|4092.4|0
1651790870000|2022-05-05 22:47:50|4101.1|4092.1|4100.8|4091.8|4101.1|4092.1|4100.8|4091.8|0
1651790880000|2022-05-05 22:48:00|4100.9|4091.9|4101.1|4092.1|4101.1|4092.1|4100.9|4091.9|0
1651790890000|2022-05-05 22:48:10|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|0
1651790900000|2022-05-05 22:48:20|4101.1|4092.1|4100.9|4091.9|4101.1|4092.1|4100.9|4091.9|0
1651790910000|2022-05-05 22:48:30|4100.8|4091.8|4100.8|4091.8|4100.8|4091.8|4100.8|4091.8|0
1651790920000|2022-05-05 22:48:40|4100.6|4091.6|4100.2|4091.2|4100.6|4091.6|4100.2|4091.2|0
1651790930000|2022-05-05 22:48:50|4100|4091|4099.9|4090.9|4100|4091|4099.9|4090.9|0
1651790940000|2022-05-05 22:49:00|4099.7|4090.7|4099.6|4090.6|4099.7|4090.7|4099.6|4090.6|0
1651790950000|2022-05-05 22:49:10|4099.7|4090.7|4099.9|4090.9|4099.9|4090.9|4099.7|4090.7|0
1651790960000|2022-05-05 22:49:20|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|0
1651790970000|2022-05-05 22:49:30|4099.6|4090.6|4099.6|4090.6|4099.6|4090.6|4099.6|4090.6|0
1651790980000|2022-05-05 22:49:40|4099.4|4090.4|4099.6|4090.6|4099.6|4090.6|4099.4|4090.4|0
1651790990000|2022-05-05 22:49:50|4099.8|4090.8|4099.7|4090.7|4099.9|4090.9|4099.7|4090.7|0
1651791000000|2022-05-05 22:50:00|4099.8|4090.8|4099.9|4090.9|4099.9|4090.9|4099.7|4090.7|0
1651791090000|2022-05-05 22:51:30|4099.6|4090.6|4099.6|4090.6|4099.6|4090.6|4099.6|4090.6|0
1651791100000|2022-05-05 22:51:40|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|0
1651791110000|2022-05-05 22:51:50|4099.1|4090.1|4099.1|4090.1|4099.1|4090.1|4098.7|4089.7|0
1651791120000|2022-05-05 22:52:00|4099|4090|4098.4|4089.4|4099|4090|4098.4|4089.4|0
1651791140000|2022-05-05 22:52:20|4098.1|4089.1|4098.1|4089.1|4098.1|4089.1|4098.1|4089.1|0
1651791150000|2022-05-05 22:52:30|4097.8|4088.8|4097.8|4088.8|4097.8|4088.8|4097.8|4088.8|0
1651791160000|2022-05-05 22:52:40|4097.9|4088.9|4098.4|4089.4|4098.4|4089.4|4097.9|4088.9|0
1651791180000|2022-05-05 22:53:00|4098.6|4089.6|4098.7|4089.7|4098.7|4089.7|4098.6|4089.6|0
1651791190000|2022-05-05 22:53:10|4098.9|4089.9|4099|4090|4099|4090|4098.8|4089.8|0
1651791210000|2022-05-05 22:53:30|4098.7|4089.7|4098.4|4089.4|4098.7|4089.7|4098.4|4089.4|0
1651791220000|2022-05-05 22:53:40|4098.2|4089.2|4098.4|4089.4|4098.4|4089.4|4098.2|4089.2|0
1651791230000|2022-05-05 22:53:50|4098.2|4089.2|4098.2|4089.2|4098.2|4089.2|4098.2|4089.2|0
1651791240000|2022-05-05 22:54:00|4098.1|4089.1|4096.5|4087.5|4098.1|4089.1|4096.5|4087.5|0
1651791250000|2022-05-05 22:54:10|4096.3|4087.3|4096.2|4087.2|4096.5|4087.5|4096.2|4087.2|0
1651791260000|2022-05-05 22:54:20|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|0
1651791290000|2022-05-05 22:54:50|4096.3|4087.3|4095.4|4086.4|4096.3|4087.3|4095|4086|0
1651791300000|2022-05-05 22:55:00|4095.5|4086.5|4096|4087|4096|4087|4095.5|4086.5|0
1651791310000|2022-05-05 22:55:10|4096.2|4087.2|4097.8|4088.8|4097.8|4088.8|4096.2|4087.2|0
1651791320000|2022-05-05 22:55:20|4098|4089|4098.1|4089.1|4098.4|4089.4|4098|4089|0
1651791330000|2022-05-05 22:55:30|4097.9|4088.9|4097.9|4088.9|4097.9|4088.9|4097.9|4088.9|0
1651791340000|2022-05-05 22:55:40|4098|4089|4098.7|4089.7|4098.7|4089.7|4098|4089|0
1651791350000|2022-05-05 22:55:50|4098.4|4089.4|4098.4|4089.4|4098.7|4089.7|4098.4|4089.4|0
1651791360000|2022-05-05 22:56:00|4098.1|4089.1|4098.2|4089.2|4098.2|4089.2|4097.5|4088.5|0
1651791370000|2022-05-05 22:56:10|4098.3|4089.3|4099.1|4090.1|4099.1|4090.1|4098.3|4089.3|0
1651791380000|2022-05-05 22:56:20|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|0
1651791390000|2022-05-05 22:56:30|4099.4|4090.4|4099.6|4090.6|4099.6|4090.6|4099.4|4090.4|0
1651791400000|2022-05-05 22:56:40|4099.4|4090.4|4099.1|4090.1|4099.4|4090.4|4099.1|4090.1|0
1651791410000|2022-05-05 22:56:50|4099|4090|4099|4090|4099|4090|4098.8|4089.8|0
1651791420000|2022-05-05 22:57:00|4099.1|4090.1|4099.3|4090.3|4099.3|4090.3|4099|4090|0
1651791430000|2022-05-05 22:57:10|4099.1|4090.1|4099.3|4090.3|4099.6|4090.6|4099.1|4090.1|0
1651791440000|2022-05-05 22:57:20|4099.4|4090.4|4099.3|4090.3|4099.4|4090.4|4099.1|4090.1|0
1651791450000|2022-05-05 22:57:30|4099|4090|4099.1|4090.1|4099.1|4090.1|4099|4090|0
1651791460000|2022-05-05 22:57:40|4098.9|4089.9|4099|4090|4099|4090|4098.9|4089.9|0
1651791470000|2022-05-05 22:57:50|4098.8|4089.8|4098.7|4089.7|4098.8|4089.8|4098.7|4089.7|0
1651791480000|2022-05-05 22:58:00|4099|4090|4099|4090|4099|4090|4098.9|4089.9|0
1651791500000|2022-05-05 22:58:20|4098.8|4089.8|4098.3|4089.3|4098.8|4089.8|4098.3|4089.3|0
1651791510000|2022-05-05 22:58:30|4098.4|4089.4|4098.2|4089.2|4098.4|4089.4|4098.2|4089.2|0
1651791520000|2022-05-05 22:58:40|4098|4089|4098.6|4089.6|4098.6|4089.6|4098|4089|0
1651791530000|2022-05-05 22:58:50|4098.5|4089.5|4098.4|4089.4|4098.6|4089.6|4098.4|4089.4|0
1651791540000|2022-05-05 22:59:00|4098.8|4089.8|4098.9|4089.9|4099|4090|4098.8|4089.8|0
1651791550000|2022-05-05 22:59:10|4099|4090|4099.3|4090.3|4099.3|4090.3|4099|4090|0
1651791560000|2022-05-05 22:59:20|4099.1|4090.1|4099|4090|4099.2|4090.2|4099|4090|0
1651791570000|2022-05-05 22:59:30|4098.8|4089.8|4098.3|4089.3|4098.8|4089.8|4098.3|4089.3|0
1651791580000|2022-05-05 22:59:40|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|0
1651791590000|2022-05-05 22:59:50|4098.3|4089.3|4098.6|4089.6|4098.6|4089.6|4098.3|4089.3|0
1651791600000|2022-05-05 23:00:00|4098.5|4089.5|4097.2|4088.2|4098.6|4089.6|4096.8|4087.8|0
1651791610000|2022-05-05 23:00:10|4097.1|4088.1|4096.9|4087.9|4097.1|4088.1|4096.3|4087.3|0
1651791620000|2022-05-05 23:00:20|4096.7|4087.7|4096.5|4087.5|4096.7|4087.7|4096.5|4087.5|0
1651791630000|2022-05-05 23:00:30|4096.6|4087.6|4096.6|4087.6|4097.5|4088.5|4096.6|4087.6|0
1651791640000|2022-05-05 23:00:40|4096.4|4087.4|4096.3|4087.3|4096.4|4087.4|4096|4087|0
1651791650000|2022-05-05 23:00:50|4096.2|4087.2|4096.5|4087.5|4096.6|4087.6|4096.2|4087.2|0
1651791660000|2022-05-05 23:01:00|4096.6|4087.6|4096.6|4087.6|4097.2|4088.2|4096.6|4087.6|0
1651791670000|2022-05-05 23:01:10|4096.4|4087.4|4096.3|4087.3|4096.4|4087.4|4096.3|4087.3|0
1651791680000|2022-05-05 23:01:20|4096.6|4087.6|4096.6|4087.6|4096.8|4087.8|4096.6|4087.6|0
1651791690000|2022-05-05 23:01:30|4096.9|4087.9|4096.9|4087.9|4096.9|4087.9|4096.6|4087.6|0
1651791700000|2022-05-05 23:01:40|4097.2|4088.2|4097.5|4088.5|4097.5|4088.5|4097.1|4088.1|0
1651791710000|2022-05-05 23:01:50|4097.8|4088.8|4097.8|4088.8|4098.2|4089.2|4097.8|4088.8|0
1651791720000|2022-05-05 23:02:00|4098.1|4089.1|4098.2|4089.2|4098.4|4089.4|4097.8|4088.8|0
1651791730000|2022-05-05 23:02:10|4098.3|4089.3|4098.7|4089.7|4098.9|4089.9|4098.3|4089.3|0
1651791740000|2022-05-05 23:02:20|4098.9|4089.9|4098.7|4089.7|4098.9|4089.9|4098.7|4089.7|0
1651791750000|2022-05-05 23:02:30|4098.5|4089.5|4098.4|4089.4|4098.6|4089.6|4098.4|4089.4|0
1651791760000|2022-05-05 23:02:40|4098.3|4089.3|4098.4|4089.4|4098.4|4089.4|4098.3|4089.3|0
1651791770000|2022-05-05 23:02:50|4098.7|4089.7|4098.7|4089.7|4098.7|4089.7|4098.7|4089.7|0
1651791780000|2022-05-05 23:03:00|4099|4090|4098.7|4089.7|4099|4090|4098.7|4089.7|0
1651791790000|2022-05-05 23:03:10|4098.5|4089.5|4098.2|4089.2|4098.5|4089.5|4098|4089|0
1651791800000|2022-05-05 23:03:20|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|0
1651791810000|2022-05-05 23:03:30|4098.6|4089.6|4098.6|4089.6|4098.7|4089.7|4098.6|4089.6|0
1651791820000|2022-05-05 23:03:40|4098.3|4089.3|4098.2|4089.2|4098.4|4089.4|4098.2|4089.2|0
1651791830000|2022-05-05 23:03:50|4097.9|4088.9|4097.7|4088.7|4098.2|4089.2|4097.7|4088.7|0
1651791840000|2022-05-05 23:04:00|4097.6|4088.6|4097.7|4088.7|4097.7|4088.7|4097.2|4088.2|0
1651791850000|2022-05-05 23:04:10|4097.6|4088.6|4098.2|4089.2|4098.2|4089.2|4097.5|4088.5|0
1651791860000|2022-05-05 23:04:20|4098.4|4089.4|4098.2|4089.2|4098.4|4089.4|4098.2|4089.2|0
1651791870000|2022-05-05 23:04:30|4098.4|4089.4|4098.7|4089.7|4098.7|4089.7|4098.4|4089.4|0
1651791880000|2022-05-05 23:04:40|4098.9|4089.9|4099|4090|4099|4090|4098.9|4089.9|0
1651791890000|2022-05-05 23:04:50|4098.8|4089.8|4098.9|4089.9|4098.9|4089.9|4098.7|4089.7|0
1651791900000|2022-05-05 23:05:00|4099|4090|4099|4090|4099.2|4090.2|4098.7|4089.7|0
1651791910000|2022-05-05 23:05:10|4099.2|4090.2|4099|4090|4099.2|4090.2|4099|4090|0
1651791920000|2022-05-05 23:05:20|4098.8|4089.8|4099|4090|4099|4090|4098.7|4089.7|0
1651791930000|2022-05-05 23:05:30|4099.2|4090.2|4098.7|4089.7|4099.2|4090.2|4098.7|4089.7|0
1651791940000|2022-05-05 23:05:40|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|0
1651791950000|2022-05-05 23:05:50|4099|4090|4098.7|4089.7|4099|4090|4098.7|4089.7|0
1651791960000|2022-05-05 23:06:00|4098.9|4089.9|4099.3|4090.3|4099.3|4090.3|4098.4|4089.4|0
1651791970000|2022-05-05 23:06:10|4099.2|4090.2|4099|4090|4099.2|4090.2|4099|4090|0
1651791980000|2022-05-05 23:06:20|4099.2|4090.2|4099.5|4090.5|4099.5|4090.5|4099.2|4090.2|0
1651791990000|2022-05-05 23:06:30|4099.6|4090.6|4099.3|4090.3|4099.7|4090.7|4099.3|4090.3|0
1651792020000|2022-05-05 23:07:00|4098.8|4089.8|4098.4|4089.4|4098.8|4089.8|4098.4|4089.4|0
1651792030000|2022-05-05 23:07:10|4098.2|4089.2|4098.4|4089.4|4098.6|4089.6|4098|4089|0
1651792050000|2022-05-05 23:07:30|4098.3|4089.3|4098.4|4089.4|4098.4|4089.4|4098.3|4089.3|0
1651792070000|2022-05-05 23:07:50|4098.6|4089.6|4098.6|4089.6|4098.6|4089.6|4098.6|4089.6|0
1651792080000|2022-05-05 23:08:00|4098.7|4089.7|4099|4090|4099|4090|4098.7|4089.7|0
1651792090000|2022-05-05 23:08:10|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|4099.3|4090.3|0
1651792100000|2022-05-05 23:08:20|4099.5|4090.5|4099.3|4090.3|4099.5|4090.5|4099.3|4090.3|0
1651792110000|2022-05-05 23:08:30|4099.2|4090.2|4098.7|4089.7|4099.2|4090.2|4098.7|4089.7|0
1651792120000|2022-05-05 23:08:40|4098.9|4089.9|4099.7|4090.7|4099.7|4090.7|4098.9|4089.9|0
1651792130000|2022-05-05 23:08:50|4099.4|4090.4|4099.3|4090.3|4099.4|4090.4|4099.2|4090.2|0
1651792140000|2022-05-05 23:09:00|4099.2|4090.2|4099|4090|4099.2|4090.2|4099|4090|0
1651792160000|2022-05-05 23:09:20|4098.9|4089.9|4099|4090|4099.2|4090.2|4098.9|4089.9|0
1651792180000|2022-05-05 23:09:40|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|0
1651792190000|2022-05-05 23:09:50|4098.8|4089.8|4098.6|4089.6|4098.8|4089.8|4098.6|4089.6|0
1651792200000|2022-05-05 23:10:00|4098.7|4089.7|4099|4090|4099|4090|4098.7|4089.7|0
1651792210000|2022-05-05 23:10:10|4099.3|4090.3|4098.7|4089.7|4099.3|4090.3|4098.7|4089.7|0
1651792220000|2022-05-05 23:10:20|4098.6|4089.6|4098.4|4089.4|4098.6|4089.6|4098.4|4089.4|0
1651792230000|2022-05-05 23:10:30|4098.3|4089.3|4098.2|4089.2|4098.3|4089.3|4098|4089|0
1651792240000|2022-05-05 23:10:40|4097.9|4088.9|4097.5|4088.5|4097.9|4088.9|4097.5|4088.5|0
1651792250000|2022-05-05 23:10:50|4097.4|4088.4|4097.1|4088.1|4097.4|4088.4|4096.9|4087.9|0
1651792260000|2022-05-05 23:11:00|4097|4088|4097.4|4088.4|4097.4|4088.4|4096.9|4087.9|0
1651792270000|2022-05-05 23:11:10|4097.5|4088.5|4097.4|4088.4|4097.5|4088.5|4096.9|4087.9|0
1651792280000|2022-05-05 23:11:20|4097.3|4088.3|4097.4|4088.4|4097.4|4088.4|4097.2|4088.2|0
1651792290000|2022-05-05 23:11:30|4097.5|4088.5|4097.7|4088.7|4097.7|4088.7|4097.5|4088.5|0
1651792300000|2022-05-05 23:11:40|4097.3|4088.3|4096.9|4087.9|4097.3|4088.3|4096.9|4087.9|0
1651792310000|2022-05-05 23:11:50|4097.1|4088.1|4096.6|4087.6|4097.1|4088.1|4096.6|4087.6|0
1651792320000|2022-05-05 23:12:00|4096.8|4087.8|4096.9|4087.9|4096.9|4087.9|4096.8|4087.8|0
1651792330000|2022-05-05 23:12:10|4097.2|4088.2|4097.5|4088.5|4097.5|4088.5|4097.2|4088.2|0
1651792340000|2022-05-05 23:12:20|4097.3|4088.3|4097.5|4088.5|4097.5|4088.5|4097.2|4088.2|0
1651792370000|2022-05-05 23:12:50|4097.4|4088.4|4097.4|4088.4|4097.4|4088.4|4097.4|4088.4|0
1651792380000|2022-05-05 23:13:00|4097.5|4088.5|4097.5|4088.5|4097.5|4088.5|4097.5|4088.5|0
1651792390000|2022-05-05 23:13:10|4097|4088|4096.9|4087.9|4097|4088|4096.9|4087.9|0
1651792400000|2022-05-05 23:13:20|4096.7|4087.7|4096.8|4087.8|4096.9|4087.9|4096.6|4087.6|0
1651792410000|2022-05-05 23:13:30|4096.9|4087.9|4097.4|4088.4|4097.4|4088.4|4096.9|4087.9|0
1651792420000|2022-05-05 23:13:40|4097.3|4088.3|4096.9|4087.9|4097.3|4088.3|4096.9|4087.9|0
1651792440000|2022-05-05 23:14:00|4096.5|4087.5|4096.6|4087.6|4096.8|4087.8|4096.5|4087.5|0
1651792450000|2022-05-05 23:14:10|4096.9|4087.9|4096.3|4087.3|4096.9|4087.9|4096.3|4087.3|0
1651792460000|2022-05-05 23:14:20|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|0
1651792470000|2022-05-05 23:14:30|4096.3|4087.3|4096.8|4087.8|4096.8|4087.8|4096.3|4087.3|0
1651792480000|2022-05-05 23:14:40|4096.9|4087.9|4097.2|4088.2|4097.2|4088.2|4096.9|4087.9|0
1651792500000|2022-05-05 23:15:00|4097.5|4088.5|4097.8|4088.8|4097.8|4088.8|4097.2|4088.2|0
1651792510000|2022-05-05 23:15:10|4097.4|4088.4|4097.4|4088.4|4097.5|4088.5|4097.4|4088.4|0
1651792520000|2022-05-05 23:15:20|4097.3|4088.3|4096.9|4087.9|4097.4|4088.4|4096.9|4087.9|0
1651792530000|2022-05-05 23:15:30|4096.7|4087.7|4096.6|4087.6|4096.7|4087.7|4096.6|4087.6|0
1651792540000|2022-05-05 23:15:40|4096.8|4087.8|4096.9|4087.9|4096.9|4087.9|4096.8|4087.8|0
1651792550000|2022-05-05 23:15:50|4097.1|4088.1|4096.9|4087.9|4097.1|4088.1|4096.9|4087.9|0
1651792570000|2022-05-05 23:16:10|4097.5|4088.5|4097.4|4088.4|4097.5|4088.5|4097.4|4088.4|0
1651792580000|2022-05-05 23:16:20|4097.8|4088.8|4096.9|4087.9|4097.8|4088.8|4096.9|4087.9|0
1651792590000|2022-05-05 23:16:30|4097.1|4088.1|4096.6|4087.6|4097.2|4088.2|4096.6|4087.6|0
1651792600000|2022-05-05 23:16:40|4096.5|4087.5|4096.8|4087.8|4096.8|4087.8|4096.5|4087.5|0
1651792610000|2022-05-05 23:16:50|4096.7|4087.7|4096.6|4087.6|4096.7|4087.7|4096.6|4087.6|0
1651792620000|2022-05-05 23:17:00|4096.8|4087.8|4096.8|4087.8|4096.8|4087.8|4096.6|4087.6|0
1651792630000|2022-05-05 23:17:10|4096.9|4087.9|4096.6|4087.6|4096.9|4087.9|4096.6|4087.6|0
1651792640000|2022-05-05 23:17:20|4096.4|4087.4|4096.3|4087.3|4096.4|4087.4|4096.3|4087.3|0
1651792660000|2022-05-05 23:17:40|4096.5|4087.5|4096.3|4087.3|4096.6|4087.6|4096.3|4087.3|0
1651792670000|2022-05-05 23:17:50|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|4096.5|4087.5|0
1651792680000|2022-05-05 23:18:00|4096.6|4087.6|4096.6|4087.6|4096.6|4087.6|4096.6|4087.6|0
1651792700000|2022-05-05 23:18:20|4097.2|4088.2|4096.9|4087.9|4097.2|4088.2|4096.9|4087.9|0
1651792710000|2022-05-05 23:18:30|4097.1|4088.1|4097.1|4088.1|4097.1|4088.1|4097.1|4088.1|0
1651792720000|2022-05-05 23:18:40|4097.2|4088.2|4096.5|4087.5|4097.2|4088.2|4096.5|4087.5|0
1651792730000|2022-05-05 23:18:50|4096.3|4087.3|4095.4|4086.4|4096.3|4087.3|4095.4|4086.4|0
1651792740000|2022-05-05 23:19:00|4095.7|4086.7|4095.6|4086.6|4095.7|4086.7|4095.6|4086.6|0
1651792750000|2022-05-05 23:19:10|4095.7|4086.7|4095.4|4086.4|4095.7|4086.7|4095.4|4086.4|0
1651792760000|2022-05-05 23:19:20|4095.6|4086.6|4095.7|4086.7|4095.7|4086.7|4095.6|4086.6|0
1651792770000|2022-05-05 23:19:30|4096|4087|4095.6|4086.6|4096|4087|4095.6|4086.6|0
1651792780000|2022-05-05 23:19:40|4095.7|4086.7|4095.7|4086.7|4095.7|4086.7|4095.6|4086.6|0
1651792790000|2022-05-05 23:19:50|4095.5|4086.5|4095.1|4086.1|4095.5|4086.5|4095.1|4086.1|0
1651792800000|2022-05-05 23:20:00|4095.3|4086.3|4096|4087|4096|4087|4095.1|4086.1|0
1651792810000|2022-05-05 23:20:10|4096.6|4087.6|4096|4087|4096.9|4087.9|4096|4087|0
1651792830000|2022-05-05 23:20:30|4096.3|4087.3|4096.2|4087.2|4096.6|4087.6|4096.2|4087.2|0
1651792840000|2022-05-05 23:20:40|4096|4087|4096|4087|4096|4087|4095.7|4086.7|0
1651792850000|2022-05-05 23:20:50|4096.3|4087.3|4096.2|4087.2|4096.3|4087.3|4096|4087|0
1651792860000|2022-05-05 23:21:00|4095.9|4086.9|4095.7|4086.7|4095.9|4086.9|4095.7|4086.7|0
1651792870000|2022-05-05 23:21:10|4096|4087|4095.7|4086.7|4096|4087|4095.7|4086.7|0
1651792880000|2022-05-05 23:21:20|4095.5|4086.5|4095.4|4086.4|4095.5|4086.5|4095.4|4086.4|0
1651792890000|2022-05-05 23:21:30|4095.6|4086.6|4095.7|4086.7|4096|4087|4095.6|4086.6|0
1651792900000|2022-05-05 23:21:40|4095.9|4086.9|4095.4|4086.4|4096|4087|4095.4|4086.4|0
1651792920000|2022-05-05 23:22:00|4095.7|4086.7|4095.4|4086.4|4095.7|4086.7|4095.4|4086.4|0
1651792930000|2022-05-05 23:22:10|4095.6|4086.6|4095.4|4086.4|4095.6|4086.6|4095.4|4086.4|0
1651792950000|2022-05-05 23:22:30|4095.2|4086.2|4095.1|4086.1|4095.3|4086.3|4095.1|4086.1|0
1651792980000|2022-05-05 23:23:00|4095.4|4086.4|4095.1|4086.1|4095.4|4086.4|4095.1|4086.1|0
1651792990000|2022-05-05 23:23:10|4095|4086|4095.1|4086.1|4095.1|4086.1|4094.8|4085.8|0
1651793000000|2022-05-05 23:23:20|4094.9|4085.9|4094.8|4085.8|4095|4086|4094.8|4085.8|0
1651793020000|2022-05-05 23:23:40|4094.9|4085.9|4095.1|4086.1|4095.1|4086.1|4094.9|4085.9|0
1651793030000|2022-05-05 23:23:50|4095.3|4086.3|4095.4|4086.4|4095.4|4086.4|4095.3|4086.3|0
1651793040000|2022-05-05 23:24:00|4095|4086|4095.4|4086.4|4095.4|4086.4|4094.8|4085.8|0
1651793060000|2022-05-05 23:24:20|4095.2|4086.2|4096.3|4087.3|4096.3|4087.3|4095.1|4086.1|0
1651793070000|2022-05-05 23:24:30|4096.9|4087.9|4096.6|4087.6|4096.9|4087.9|4096.6|4087.6|0
1651793080000|2022-05-05 23:24:40|4096.9|4087.9|4096|4087|4096.9|4087.9|4095.9|4086.9|0
1651793100000|2022-05-05 23:25:00|4096.3|4087.3|4096.2|4087.2|4096.3|4087.3|4096.2|4087.2|0
1651793110000|2022-05-05 23:25:10|4096|4087|4095.1|4086.1|4096.3|4087.3|4095.1|4086.1|0
1651793120000|2022-05-05 23:25:20|4095.4|4086.4|4095.7|4086.7|4095.7|4086.7|4095.4|4086.4|0
1651793140000|2022-05-05 23:25:40|4095.9|4086.9|4095.7|4086.7|4095.9|4086.9|4095.7|4086.7|0
1651793150000|2022-05-05 23:25:50|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|0
1651793160000|2022-05-05 23:26:00|4096|4087|4096|4087|4096|4087|4096|4087|0
1651793170000|2022-05-05 23:26:10|4096.6|4087.6|4096.6|4087.6|4096.6|4087.6|4096.6|4087.6|0
1651793180000|2022-05-05 23:26:20|4096.8|4087.8|4096.6|4087.6|4096.9|4087.9|4096.6|4087.6|0
1651793190000|2022-05-05 23:26:30|4096.5|4087.5|4096.5|4087.5|4096.6|4087.6|4096.3|4087.3|0
1651793200000|2022-05-05 23:26:40|4096.6|4087.6|4096.5|4087.5|4096.6|4087.6|4096.5|4087.5|0
1651793210000|2022-05-05 23:26:50|4096.3|4087.3|4096.8|4087.8|4096.9|4087.9|4096.3|4087.3|0
1651793220000|2022-05-05 23:27:00|4096.7|4087.7|4096|4087|4096.9|4087.9|4095.9|4086.9|0
1651793230000|2022-05-05 23:27:10|4096.3|4087.3|4096.5|4087.5|4096.5|4087.5|4096.3|4087.3|0
1651793240000|2022-05-05 23:27:20|4096.3|4087.3|4096.3|4087.3|4096.3|4087.3|4096.3|4087.3|0
1651793250000|2022-05-05 23:27:30|4096.2|4087.2|4096|4087|4096.2|4087.2|4096|4087|0
1651793260000|2022-05-05 23:27:40|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|4095.7|4086.7|0
1651793270000|2022-05-05 23:27:50|4095.7|4086.7|4096|4087|4096|4087|4095.7|4086.7|0
1651793280000|2022-05-05 23:28:00|4096.3|4087.3|4096.6|4087.6|4096.6|4087.6|4096.2|4087.2|0
1651793290000|2022-05-05 23:28:10|4096.9|4087.9|4096.9|4087.9|4096.9|4087.9|4096.9|4087.9|0
1651793300000|2022-05-05 23:28:20|4097.2|4088.2|4096.9|4087.9|4097.8|4088.8|4096.9|4087.9|0
1651793310000|2022-05-05 23:28:30|4097.2|4088.2|4096.9|4087.9|4097.2|4088.2|4096.9|4087.9|0
1651793320000|2022-05-05 23:28:40|4097.2|4088.2|4096.9|4087.9|4097.2|4088.2|4096.9|4087.9|0
1651793330000|2022-05-05 23:28:50|4097.3|4088.3|4097.5|4088.5|4097.5|4088.5|4097.2|4088.2|0
1651793350000|2022-05-05 23:29:10|4097.4|4088.4|4097.8|4088.8|4097.8|4088.8|4097.4|4088.4|0
1651793360000|2022-05-05 23:29:20|4098.1|4089.1|4098.2|4089.2|4098.2|4089.2|4097.8|4088.8|0
1651793370000|2022-05-05 23:29:30|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|4098.4|4089.4|0
1651793380000|2022-05-05 23:29:40|4098.2|4089.2|4098.2|4089.2|4098.2|4089.2|4098|4089|0
1651793390000|2022-05-05 23:29:50|4098.4|4089.4|4098.7|4089.7|4098.7|4089.7|4098.4|4089.4|0
1651793400000|2022-05-05 23:30:00|4098.9|4089.9|4099.7|4090.7|4099.7|4090.7|4098.7|4089.7|0
1651793410000|2022-05-05 23:30:10|4099.5|4090.5|4099.3|4090.3|4099.5|4090.5|4099|4090|0
1651793420000|2022-05-05 23:30:20|4099.2|4090.2|4099.3|4090.3|4099.3|4090.3|4099|4090|0
1651793430000|2022-05-05 23:30:30|4099.6|4090.6|4099.7|4090.7|4099.7|4090.7|4099.3|4090.3|0
1651793440000|2022-05-05 23:30:40|4099.9|4090.9|4100.6|4091.6|4100.6|4091.6|4099.9|4090.9|0
1651793450000|2022-05-05 23:30:50|4100.8|4091.8|4100.4|4091.4|4101.2|4092.2|4100.4|4091.4|0
1651793460000|2022-05-05 23:31:00|4100.5|4091.5|4101|4092|4101.5|4092.5|4100.5|4091.5|0
1651793470000|2022-05-05 23:31:10|4101.1|4092.1|4101.2|4092.2|4101.5|4092.5|4101|4092|0
1651793480000|2022-05-05 23:31:20|4101.4|4092.4|4100.9|4091.9|4101.5|4092.5|4100.9|4091.9|0
1651793490000|2022-05-05 23:31:30|4101|4092|4101.5|4092.5|4101.8|4092.8|4101|4092|0
1651793500000|2022-05-05 23:31:40|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|0
1651793510000|2022-05-05 23:31:50|4101.3|4092.3|4101.2|4092.2|4101.3|4092.3|4101.2|4092.2|0
1651793520000|2022-05-05 23:32:00|4101.4|4092.4|4102.4|4093.4|4102.4|4093.4|4101.3|4092.3|0
1651793530000|2022-05-05 23:32:10|4102.3|4093.3|4102.3|4093.3|4102.3|4093.3|4102.3|4093.3|0
1651793540000|2022-05-05 23:32:20|4102.1|4093.1|4101.8|4092.8|4102.1|4093.1|4101.7|4092.7|0
1651793550000|2022-05-05 23:32:30|4101.6|4092.6|4101.6|4092.6|4101.8|4092.8|4101.5|4092.5|0
1651793560000|2022-05-05 23:32:40|4101.5|4092.5|4101.4|4092.4|4101.7|4092.7|4101.2|4092.2|0
1651793570000|2022-05-05 23:32:50|4101.5|4092.5|4101.4|4092.4|4101.5|4092.5|4101.2|4092.2|0
1651793580000|2022-05-05 23:33:00|4101.5|4092.5|4102.1|4093.1|4102.1|4093.1|4101.5|4092.5|0
1651793590000|2022-05-05 23:33:10|4101.9|4092.9|4101.5|4092.5|4101.9|4092.9|4101.5|4092.5|0
1651793600000|2022-05-05 23:33:20|4101.4|4092.4|4101.2|4092.2|4101.5|4092.5|4101.2|4092.2|0
1651793610000|2022-05-05 23:33:30|4100.9|4091.9|4101.2|4092.2|4101.2|4092.2|4100.9|4091.9|0
1651793620000|2022-05-05 23:33:40|4101.5|4092.5|4101.2|4092.2|4101.5|4092.5|4101.1|4092.1|0
1651793630000|2022-05-05 23:33:50|4101.3|4092.3|4101.2|4092.2|4101.4|4092.4|4101.2|4092.2|0
1651793640000|2022-05-05 23:34:00|4101.3|4092.3|4101.8|4092.8|4101.8|4092.8|4101.2|4092.2|0
1651793650000|2022-05-05 23:34:10|4102|4093|4102.1|4093.1|4102.1|4093.1|4101.8|4092.8|0
1651793660000|2022-05-05 23:34:20|4102|4093|4100.9|4091.9|4102|4093|4100.9|4091.9|0
1651793680000|2022-05-05 23:34:40|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651793700000|2022-05-05 23:35:00|4101.5|4092.5|4100.9|4091.9|4101.5|4092.5|4100.9|4091.9|0
1651793710000|2022-05-05 23:35:10|4100.8|4091.8|4100.6|4091.6|4100.9|4091.9|4100.6|4091.6|0
1651793720000|2022-05-05 23:35:20|4100.5|4091.5|4099.8|4090.8|4100.5|4091.5|4099.7|4090.7|0
1651793730000|2022-05-05 23:35:30|4100|4091|4100|4091|4100|4091|4100|4091|0
1651793740000|2022-05-05 23:35:40|4100.1|4091.1|4100|4091|4100.1|4091.1|4100|4091|0
1651793750000|2022-05-05 23:35:50|4100.3|4091.3|4100.3|4091.3|4100.4|4091.4|4100.3|4091.3|0
1651793760000|2022-05-05 23:36:00|4100.1|4091.1|4099.4|4090.4|4100.3|4091.3|4099.4|4090.4|0
1651793770000|2022-05-05 23:36:10|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|4099.2|4090.2|0
1651793780000|2022-05-05 23:36:20|4099.4|4090.4|4098.9|4089.9|4099.4|4090.4|4098.9|4089.9|0
1651793790000|2022-05-05 23:36:30|4098.8|4089.8|4099.1|4090.1|4099.1|4090.1|4098.8|4089.8|0
1651793800000|2022-05-05 23:36:40|4098.9|4089.9|4099.1|4090.1|4099.1|4090.1|4098.8|4089.8|0
1651793810000|2022-05-05 23:36:50|4098.9|4089.9|4098.8|4089.8|4098.9|4089.9|4098.8|4089.8|0
1651793820000|2022-05-05 23:37:00|4098.9|4089.9|4099.2|4090.2|4099.2|4090.2|4098.9|4089.9|0
1651793830000|2022-05-05 23:37:10|4099.6|4090.6|4099.8|4090.8|4099.8|4090.8|4099.6|4090.6|0
1651793840000|2022-05-05 23:37:20|4100|4091|4099.4|4090.4|4100|4091|4099.4|4090.4|0
1651793850000|2022-05-05 23:37:30|4099.5|4090.5|4099.4|4090.4|4099.5|4090.5|4099.1|4090.1|0
1651793860000|2022-05-05 23:37:40|4099.5|4090.5|4099.4|4090.4|4099.5|4090.5|4099.4|4090.4|0
1651793870000|2022-05-05 23:37:50|4099.5|4090.5|4099.8|4090.8|4099.8|4090.8|4099.5|4090.5|0
1651793880000|2022-05-05 23:38:00|4099.7|4090.7|4100.3|4091.3|4100.3|4091.3|4099.7|4090.7|0
1651793890000|2022-05-05 23:38:10|4100.8|4091.8|4101|4092|4101|4092|4100.6|4091.6|0
1651793900000|2022-05-05 23:38:20|4100.8|4091.8|4100.7|4091.7|4100.8|4091.8|4100.6|4091.6|0
1651793910000|2022-05-05 23:38:30|4100.9|4091.9|4100.6|4091.6|4100.9|4091.9|4100.6|4091.6|0
1651793920000|2022-05-05 23:38:40|4100.9|4091.9|4100.9|4091.9|4100.9|4091.9|4100.6|4091.6|0
1651793950000|2022-05-05 23:39:10|4100.6|4091.6|4100.6|4091.6|4100.6|4091.6|4100.6|4091.6|0
1651793960000|2022-05-05 23:39:20|4100.9|4091.9|4100.6|4091.6|4100.9|4091.9|4100.6|4091.6|0
1651793970000|2022-05-05 23:39:30|4100.5|4091.5|4100.3|4091.3|4100.5|4091.5|4100.3|4091.3|0
1651793980000|2022-05-05 23:39:40|4100|4091|4100|4091|4100|4091|4100|4091|0
1651793990000|2022-05-05 23:39:50|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|0
1651794000000|2022-05-05 23:40:00|4100.1|4091.1|4099.4|4090.4|4100.1|4091.1|4099.4|4090.4|0
1651794010000|2022-05-05 23:40:10|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|4099.7|4090.7|0
1651794020000|2022-05-05 23:40:20|4099.5|4090.5|4099.4|4090.4|4099.7|4090.7|4099.4|4090.4|0
1651794030000|2022-05-05 23:40:30|4099.7|4090.7|4100|4091|4100|4091|4099.7|4090.7|0
1651794040000|2022-05-05 23:40:40|4099.8|4090.8|4100.1|4091.1|4100.1|4091.1|4099.8|4090.8|0
1651794050000|2022-05-05 23:40:50|4100.3|4091.3|4100.6|4091.6|4100.6|4091.6|4100.3|4091.3|0
1651794060000|2022-05-05 23:41:00|4100.3|4091.3|4100.6|4091.6|4100.6|4091.6|4100.3|4091.3|0
1651794070000|2022-05-05 23:41:10|4100.5|4091.5|4100.9|4091.9|4101.2|4092.2|4100.4|4091.4|0
1651794080000|2022-05-05 23:41:20|4100.6|4091.6|4100.6|4091.6|4100.9|4091.9|4100.6|4091.6|0
1651794100000|2022-05-05 23:41:40|4100.9|4091.9|4101.2|4092.2|4101.2|4092.2|4100.9|4091.9|0
1651794110000|2022-05-05 23:41:50|4101.3|4092.3|4101.3|4092.3|4101.3|4092.3|4101.3|4092.3|0
1651794120000|2022-05-05 23:42:00|4101.2|4092.2|4100.9|4091.9|4101.2|4092.2|4100.7|4091.7|0
1651794130000|2022-05-05 23:42:10|4100.6|4091.6|4100.9|4091.9|4100.9|4091.9|4100.6|4091.6|0
1651794140000|2022-05-05 23:42:20|4101|4092|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651794150000|2022-05-05 23:42:30|4101.3|4092.3|4100.9|4091.9|4101.5|4092.5|4100.9|4091.9|0
1651794170000|2022-05-05 23:42:50|4100.6|4091.6|4100.6|4091.6|4100.6|4091.6|4100.6|4091.6|0
1651794180000|2022-05-05 23:43:00|4100.3|4091.3|4100.1|4091.1|4100.3|4091.3|4100.1|4091.1|0
1651794190000|2022-05-05 23:43:10|4100.3|4091.3|4100|4091|4100.6|4091.6|4100|4091|0
1651794200000|2022-05-05 23:43:20|4099.8|4090.8|4100|4091|4100|4091|4099.8|4090.8|0
1651794210000|2022-05-05 23:43:30|4099.7|4090.7|4100|4091|4100.1|4091.1|4099.7|4090.7|0
1651794220000|2022-05-05 23:43:40|4100.3|4091.3|4100|4091|4100.3|4091.3|4100|4091|0
1651794230000|2022-05-05 23:43:50|4099.7|4090.7|4100|4091|4100.3|4091.3|4099.7|4090.7|0
1651794240000|2022-05-05 23:44:00|4099.8|4090.8|4100.3|4091.3|4100.3|4091.3|4099.7|4090.7|0
1651794250000|2022-05-05 23:44:10|4100.1|4091.1|4100.1|4091.1|4100.3|4091.3|4100|4091|0
1651794260000|2022-05-05 23:44:20|4100.3|4091.3|4100.4|4091.4|4100.4|4091.4|4100|4091|0
1651794270000|2022-05-05 23:44:30|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|0
1651794280000|2022-05-05 23:44:40|4100|4091|4099.5|4090.5|4100|4091|4099.5|4090.5|0
1651794290000|2022-05-05 23:44:50|4099.7|4090.7|4099.7|4090.7|4100|4091|4099.5|4090.5|0
1651794300000|2022-05-05 23:45:00|4099.8|4090.8|4100.4|4091.4|4100.4|4091.4|4099.7|4090.7|0
1651794310000|2022-05-05 23:45:10|4100.3|4091.3|4100|4091|4100.3|4091.3|4100|4091|0
1651794320000|2022-05-05 23:45:20|4099.7|4090.7|4098.8|4089.8|4099.7|4090.7|4098.8|4089.8|0
1651794330000|2022-05-05 23:45:30|4098.2|4089.2|4097.5|4088.5|4098.5|4089.5|4097.3|4088.3|0
1651794340000|2022-05-05 23:45:40|4097.6|4088.6|4097.3|4088.3|4097.9|4088.9|4097.3|4088.3|0
1651794350000|2022-05-05 23:45:50|4097.1|4088.1|4097.6|4088.6|4097.6|4088.6|4097|4088|0
1651794360000|2022-05-05 23:46:00|4097.3|4088.3|4096.7|4087.7|4097.6|4088.6|4096.7|4087.7|0
1651794370000|2022-05-05 23:46:10|4096.9|4087.9|4097.9|4088.9|4097.9|4088.9|4096.9|4087.9|0
1651794380000|2022-05-05 23:46:20|4097.7|4088.7|4098.2|4089.2|4098.5|4089.5|4097.7|4088.7|0
1651794390000|2022-05-05 23:46:30|4098|4089|4097.6|4088.6|4098.2|4089.2|4097.4|4088.4|0
1651794400000|2022-05-05 23:46:40|4097.8|4088.8|4098|4089|4098.2|4089.2|4097.8|4088.8|0
1651794410000|2022-05-05 23:46:50|4098.2|4089.2|4097|4088|4098.2|4089.2|4097|4088|0
1651794420000|2022-05-05 23:47:00|4097.2|4088.2|4097.7|4088.7|4097.9|4088.9|4097.2|4088.2|0
1651794430000|2022-05-05 23:47:10|4097.6|4088.6|4097.9|4088.9|4097.9|4088.9|4097.6|4088.6|0
1651794440000|2022-05-05 23:47:20|4098.1|4089.1|4098.8|4089.8|4098.8|4089.8|4098.1|4089.1|0
1651794450000|2022-05-05 23:47:30|4098.5|4089.5|4099.1|4090.1|4099.1|4090.1|4098.5|4089.5|0
1651794460000|2022-05-05 23:47:40|4099.4|4090.4|4099.5|4090.5|4100|4091|4099.4|4090.4|0
1651794470000|2022-05-05 23:47:50|4099.4|4090.4|4099.7|4090.7|4099.7|4090.7|4098.8|4089.8|0
1651794480000|2022-05-05 23:48:00|4099.4|4090.4|4100|4091|4100|4091|4099.2|4090.2|0
1651794490000|2022-05-05 23:48:10|4100.5|4091.5|4100|4091|4100.6|4091.6|4099.7|4090.7|0
1651794500000|2022-05-05 23:48:20|4100.1|4091.1|4100|4091|4100.1|4091.1|4100|4091|0
1651794510000|2022-05-05 23:48:30|4100.1|4091.1|4099.7|4090.7|4100.1|4091.1|4099.7|4090.7|0
1651794520000|2022-05-05 23:48:40|4100|4091|4099.7|4090.7|4100|4091|4099.7|4090.7|0
1651794530000|2022-05-05 23:48:50|4099.8|4090.8|4099.5|4090.5|4099.8|4090.8|4099.5|4090.5|0
1651794540000|2022-05-05 23:49:00|4099.4|4090.4|4099.1|4090.1|4099.4|4090.4|4099.1|4090.1|0
1651794550000|2022-05-05 23:49:10|4098.8|4089.8|4098.8|4089.8|4099.1|4090.1|4098.6|4089.6|0
1651794560000|2022-05-05 23:49:20|4098.5|4089.5|4098.2|4089.2|4098.5|4089.5|4098.2|4089.2|0
1651794570000|2022-05-05 23:49:30|4097.9|4088.9|4097.6|4088.6|4098.2|4089.2|4097.6|4088.6|0
1651794580000|2022-05-05 23:49:40|4097.8|4088.8|4098.2|4089.2|4098.2|4089.2|4097.8|4088.8|0
1651794590000|2022-05-05 23:49:50|4098.4|4089.4|4098.2|4089.2|4098.5|4089.5|4098.2|4089.2|0
1651794600000|2022-05-05 23:50:00|4097.9|4088.9|4098.2|4089.2|4098.5|4089.5|4097.9|4088.9|0
1651794610000|2022-05-05 23:50:10|4098.3|4089.3|4098.2|4089.2|4098.3|4089.3|4098|4089|0
1651794620000|2022-05-05 23:50:20|4098.4|4089.4|4098.9|4089.9|4099.1|4090.1|4098.4|4089.4|0
1651794630000|2022-05-05 23:50:30|4098.8|4089.8|4098.9|4089.9|4098.9|4089.9|4098.3|4089.3|0
1651794640000|2022-05-05 23:50:40|4099.1|4090.1|4099.7|4090.7|4099.7|4090.7|4099.1|4090.1|0
1651794650000|2022-05-05 23:50:50|4099.4|4090.4|4100.3|4091.3|4100.3|4091.3|4099.4|4090.4|0
1651794660000|2022-05-05 23:51:00|4100|4091|4099.5|4090.5|4100.3|4091.3|4099.5|4090.5|0
1651794670000|2022-05-05 23:51:10|4099.4|4090.4|4099.4|4090.4|4099.5|4090.5|4099.2|4090.2|0
1651794680000|2022-05-05 23:51:20|4099.5|4090.5|4100|4091|4100.1|4091.1|4099.5|4090.5|0
1651794690000|2022-05-05 23:51:30|4100.4|4091.4|4100.6|4091.6|4100.6|4091.6|4100.4|4091.4|0
1651794700000|2022-05-05 23:51:40|4100.7|4091.7|4100.9|4091.9|4101.2|4092.2|4100.7|4091.7|0
1651794710000|2022-05-05 23:51:50|4101|4092|4100.9|4091.9|4101|4092|4100.9|4091.9|0
1651794720000|2022-05-05 23:52:00|4101|4092|4100.9|4091.9|4101.3|4092.3|4100.9|4091.9|0
1651794730000|2022-05-05 23:52:10|4100.8|4091.8|4100.9|4091.9|4100.9|4091.9|4100.6|4091.6|0
1651794740000|2022-05-05 23:52:20|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101|4092|0
1651794750000|2022-05-05 23:52:30|4101.5|4092.5|4101.3|4092.3|4101.5|4092.5|4101.3|4092.3|0
1651794760000|2022-05-05 23:52:40|4101.5|4092.5|4101.5|4092.5|4101.5|4092.5|4101.3|4092.3|0
1651794770000|2022-05-05 23:52:50|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4100.9|4091.9|0
1651794780000|2022-05-05 23:53:00|4101.5|4092.5|4101.3|4092.3|4101.5|4092.5|4101|4092|0
1651794790000|2022-05-05 23:53:10|4101.2|4092.2|4101.5|4092.5|4101.5|4092.5|4101|4092|0
1651794800000|2022-05-05 23:53:20|4101.2|4092.2|4101.2|4092.2|4101.3|4092.3|4101.2|4092.2|0
1651794810000|2022-05-05 23:53:30|4101.1|4092.1|4101.2|4092.2|4101.2|4092.2|4100.9|4091.9|0
1651794820000|2022-05-05 23:53:40|4101.1|4092.1|4100.9|4091.9|4101.2|4092.2|4100.9|4091.9|0
1651794840000|2022-05-05 23:54:00|4101.2|4092.2|4101.5|4092.5|4101.5|4092.5|4101.2|4092.2|0
1651794850000|2022-05-05 23:54:10|4101.4|4092.4|4101.3|4092.3|4101.4|4092.4|4101.3|4092.3|0
1651794860000|2022-05-05 23:54:20|4101.5|4092.5|4101.3|4092.3|4101.5|4092.5|4101.3|4092.3|0
1651794870000|2022-05-05 23:54:30|4101.2|4092.2|4101.2|4092.2|4101.5|4092.5|4101.2|4092.2|0
1651794890000|2022-05-05 23:54:50|4101.5|4092.5|4101.3|4092.3|4101.5|4092.5|4101.2|4092.2|0
1651794900000|2022-05-05 23:55:00|4101.5|4092.5|4101.5|4092.5|4101.5|4092.5|4101.5|4092.5|0
1651794920000|2022-05-05 23:55:20|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|4101.2|4092.2|0
1651794930000|2022-05-05 23:55:30|4101.1|4092.1|4100.9|4091.9|4101.1|4092.1|4100.9|4091.9|0
1651794940000|2022-05-05 23:55:40|4101|4092|4100.9|4091.9|4101|4092|4100.7|4091.7|0
1651794950000|2022-05-05 23:55:50|4100.8|4091.8|4100.9|4091.9|4100.9|4091.9|4100.6|4091.6|0
1651794960000|2022-05-05 23:56:00|4101.2|4092.2|4101.5|4092.5|4101.5|4092.5|4101.2|4092.2|0
1651794970000|2022-05-05 23:56:10|4101.2|4092.2|4100.9|4091.9|4101.2|4092.2|4100.9|4091.9|0
1651794980000|2022-05-05 23:56:20|4101|4092|4101.2|4092.2|4101.3|4092.3|4101|4092|0
1651794990000|2022-05-05 23:56:30|4101.3|4092.3|4101.5|4092.5|4101.5|4092.5|4101.3|4092.3|0
1651795010000|2022-05-05 23:56:50|4101.2|4092.2|4099.2|4090.2|4101.5|4092.5|4099.2|4090.2|0
1651795030000|2022-05-05 23:57:10|4099|4090|4099.2|4090.2|4099.2|4090.2|4099|4090|0
1651795040000|2022-05-05 23:57:20|4098.9|4089.9|4099|4090|4099.2|4090.2|4098.9|4089.9|0
1651795050000|2022-05-05 23:57:30|4098.9|4089.9|4099|4090|4099.2|4090.2|4098.9|4089.9|0
1651795060000|2022-05-05 23:57:40|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|0
1651795070000|2022-05-05 23:57:50|4099|4090|4099.2|4090.2|4099.2|4090.2|4099|4090|0
1651795080000|2022-05-05 23:58:00|4099.5|4090.5|4100.4|4091.4|4100.4|4091.4|4099.5|4090.5|0
1651795090000|2022-05-05 23:58:10|4100.5|4091.5|4100.1|4091.1|4100.7|4091.7|4100.1|4091.1|0
1651795100000|2022-05-05 23:58:20|4099.7|4090.7|4099.5|4090.5|4099.7|4090.7|4099.5|4090.5|0
1651795110000|2022-05-05 23:58:30|4099.6|4090.6|4099.5|4090.5|4099.8|4090.8|4099.5|4090.5|0
1651795120000|2022-05-05 23:58:40|4099.7|4090.7|4099.5|4090.5|4099.8|4090.8|4099.5|4090.5|0
1651795130000|2022-05-05 23:58:50|4099.6|4090.6|4099.8|4090.8|4099.9|4090.9|4099.6|4090.6|0
1651795140000|2022-05-05 23:59:00|4099.9|4090.9|4100.1|4091.1|4100.5|4091.5|4099.9|4090.9|0
1651795150000|2022-05-05 23:59:10|4100.2|4091.2|4100.1|4091.1|4100.4|4091.4|4100.1|4091.1|0
1651795160000|2022-05-05 23:59:20|4099.8|4090.8|4099.8|4090.8|4099.8|4090.8|4099.8|4090.8|0
1651795170000|2022-05-05 23:59:30|4099.5|4090.5|4099.7|4090.7|4099.7|4090.7|4099.5|4090.5|0
1651795180000|2022-05-05 23:59:40|4099.8|4090.8|4099.2|4090.2|4099.8|4090.8|4099.2|4090.2|0
1651795190000|2022-05-05 23:59:50|4099.5|4090.5|4099.5|4090.5|4099.8|4090.8|4099.5|4090.5|0
1651795200000|2022-05-06 00:00:00|4100|4091|4100.4|4091.4|4100.4|4091.4|4099.8|4090.8|0
1651795210000|2022-05-06 00:00:10|4100.3|4091.3|4101|4092|4101.3|4092.3|4100.1|4091.1|0
1651795220000|2022-05-06 00:00:20|4101.1|4092.1|4101.3|4092.3|4101.3|4092.3|4101|4092|0
1651795230000|2022-05-06 00:00:30|4101|4092|4101.3|4092.3|4101.3|4092.3|4101|4092|0
1651795240000|2022-05-06 00:00:40|4101.6|4092.6|4100.5|4091.5|4101.6|4092.6|4100.5|4091.5|0
1651795250000|2022-05-06 00:00:50|4100.9|4091.9|4100.8|4091.8|4101|4092|4100.7|4091.7|0
1651795260000|2022-05-06 00:01:00|4100.7|4091.7|4099.5|4090.5|4100.7|4091.7|4099.5|4090.5|0
1651795270000|2022-05-06 00:01:10|4099.6|4090.6|4099.8|4090.8|4099.9|4090.9|4099.5|4090.5|0
1651795280000|2022-05-06 00:01:20|4099.9|4090.9|4099.9|4090.9|4100.1|4091.1|4099.8|4090.8|0
1651795290000|2022-05-06 00:01:30|4099.5|4090.5|4099.8|4090.8|4099.8|4090.8|4099.3|4090.3|0
1651795300000|2022-05-06 00:01:40|4099.7|4090.7|4098.3|4089.3|4099.7|4090.7|4098.3|4089.3|0
1651795310000|2022-05-06 00:01:50|4098|4089|4097.7|4088.7|4098|4089|4097.7|4088.7|0
1651795320000|2022-05-06 00:02:00|4097.8|4088.8|4097.7|4088.7|4097.8|4088.8|4097.4|4088.4|0
1651795330000|2022-05-06 00:02:10|4097.4|4088.4|4097.4|4088.4|4097.7|4088.7|4097.4|4088.4|0
1651795340000|2022-05-06 00:02:20|4096.6|4087.6|4095.6|4086.6|4096.6|4087.6|4095.6|4086.6|0
1651795350000|2022-05-06 00:02:30|4095.7|4086.7|4095.3|4086.3|4095.7|4086.7|4095.3|4086.3|0
1651795360000|2022-05-06 00:02:40|4095.5|4086.5|4095.6|4086.6|4095.9|4086.9|4095.5|4086.5|0
1651795370000|2022-05-06 00:02:50|4095.4|4086.4|4095.3|4086.3|4095.6|4086.6|4095.3|4086.3|0
1651795380000|2022-05-06 00:03:00|4095.5|4086.5|4095|4086|4095.6|4086.6|4094.7|4085.7|0
1651795390000|2022-05-06 00:03:10|4095.2|4086.2|4094.4|4085.4|4095.3|4086.3|4094.2|4085.2|0
1651795400000|2022-05-06 00:03:20|4094.5|4085.5|4093.8|4084.8|4094.7|4085.7|4093.8|4084.8|0
1651795410000|2022-05-06 00:03:30|4094|4085|4093.4|4084.4|4094.2|4085.2|4093.3|4084.3|0
1651795420000|2022-05-06 00:03:40|4093.6|4084.6|4093.8|4084.8|4094.1|4085.1|4093.6|4084.6|0
1651795430000|2022-05-06 00:03:50|4093.9|4084.9|4093.4|4084.4|4093.9|4084.9|4093.4|4084.4|0
1651795440000|2022-05-06 00:04:00|4093.3|4084.3|4094.4|4085.4|4094.4|4085.4|4093.3|4084.3|0
1651795450000|2022-05-06 00:04:10|4094.6|4085.6|4094.7|4085.7|4094.7|4085.7|4094.4|4085.4|0
1651795460000|2022-05-06 00:04:20|4094.9|4085.9|4094.7|4085.7|4095|4086|4094.7|4085.7|0
1651795470000|2022-05-06 00:04:30|4094.5|4085.5|4094.4|4085.4|4094.7|4085.7|4094.4|4085.4|0
1651795480000|2022-05-06 00:04:40|4094.5|4085.5|4094.7|4085.7|4095|4086|4094.4|4085.4|0
1651795490000|2022-05-06 00:04:50|4094.9|4085.9|4094.4|4085.4|4095|4086|4094.4|4085.4|0
1651795500000|2022-05-06 00:05:00|4094.1|4085.1|4091.3|4082.3|4094.1|4085.1|4091|4082|0
1651795510000|2022-05-06 00:05:10|4091.6|4082.6|4091.2|4082.2|4091.6|4082.6|4091.2|4082.2|0
1651795520000|2022-05-06 00:05:20|4091.3|4082.3|4091.5|4082.5|4091.6|4082.6|4091.3|4082.3|0
1651795530000|2022-05-06 00:05:30|4091.6|4082.6|4091|4082|4091.6|4082.6|4091|4082|0
1651795540000|2022-05-06 00:05:40|4091.2|4082.2|4091|4082|4091.3|4082.3|4091|4082|0
1651795550000|2022-05-06 00:05:50|4090.8|4081.8|4089.7|4080.7|4090.8|4081.8|4089|4080|0
1651795560000|2022-05-06 00:06:00|4089.3|4080.3|4089.1|4080.1|4089.5|4080.5|4088.8|4079.8|0
1651795570000|2022-05-06 00:06:10|4088.9|4079.9|4088.8|4079.8|4089.1|4080.1|4088.8|4079.8|0
1651795580000|2022-05-06 00:06:20|4089|4080|4089.4|4080.4|4089.4|4080.4|4088.8|4079.8|0
1651795590000|2022-05-06 00:06:30|4089.1|4080.1|4088.8|4079.8|4089.1|4080.1|4088.8|4079.8|0
1651795600000|2022-05-06 00:06:40|4088.6|4079.6|4087.6|4078.6|4088.6|4079.6|4087.6|4078.6|0
1651795610000|2022-05-06 00:06:50|4087.7|4078.7|4087.7|4078.7|4087.9|4078.9|4087.6|4078.6|0
1651795620000|2022-05-06 00:07:00|4087.6|4078.6|4087.3|4078.3|4087.9|4078.9|4087.1|4078.1|0
1651795630000|2022-05-06 00:07:10|4087|4078|4085.7|4076.7|4087.3|4078.3|4085.7|4076.7|0
1651795640000|2022-05-06 00:07:20|4086|4077|4081.8|4072.8|4086|4077|4081.5|4072.5|0
1651795650000|2022-05-06 00:07:30|4081.6|4072.6|4081.8|4072.8|4081.8|4072.8|4081.5|4072.5|0
1651795660000|2022-05-06 00:07:40|4081.5|4072.5|4080.3|4071.3|4081.5|4072.5|4079.7|4070.7|0
1651795670000|2022-05-06 00:07:50|4080.4|4071.4|4080.3|4071.3|4080.4|4071.4|4080.3|4071.3|0
1651795680000|2022-05-06 00:08:00|4080|4071|4079.1|4070.1|4080.3|4071.3|4078.5|4069.5|0
1651795690000|2022-05-06 00:08:10|4078.8|4069.8|4078.8|4069.8|4079.1|4070.1|4078.8|4069.8|0
1651795700000|2022-05-06 00:08:20|4079|4070|4079.1|4070.1|4079.1|4070.1|4078.8|4069.8|0
1651795710000|2022-05-06 00:08:30|4078.8|4069.8|4079|4070|4079|4070|4078.5|4069.5|0
1651795720000|2022-05-06 00:08:40|4079.1|4070.1|4080|4071|4080.3|4071.3|4079.1|4070.1|0
1651795730000|2022-05-06 00:08:50|4079.7|4070.7|4079.7|4070.7|4080.1|4071.1|4079.7|4070.7|0
1651795740000|2022-05-06 00:09:00|4079.9|4070.9|4080.3|4071.3|4080.6|4071.6|4079.5|4070.5|0
1651795750000|2022-05-06 00:09:10|4080|4071|4078.8|4069.8|4080|4071|4078.8|4069.8|0
1651795760000|2022-05-06 00:09:20|4079|4070|4079.1|4070.1|4079.4|4070.4|4078.9|4069.9|0
1651795770000|2022-05-06 00:09:30|4078.9|4069.9|4078.8|4069.8|4079.1|4070.1|4078.8|4069.8|0
1651795780000|2022-05-06 00:09:40|4079|4070|4080.9|4071.9|4080.9|4071.9|4078.8|4069.8|0
1651795790000|2022-05-06 00:09:50|4081|4072|4080.4|4071.4|4081.3|4072.3|4080.4|4071.4|0
1651795800000|2022-05-06 00:10:00|4080.7|4071.7|4080.4|4071.4|4081|4072|4080.1|4071.1|0
1651795810000|2022-05-06 00:10:10|4080.7|4071.7|4080.7|4071.7|4081|4072|4080.1|4071.1|0
1651795820000|2022-05-06 00:10:20|4081|4072|4081.2|4072.2|4081.3|4072.3|4080.7|4071.7|0
1651795830000|2022-05-06 00:10:30|4081|4072|4081.6|4072.6|4081.6|4072.6|4081|4072|0
1651795840000|2022-05-06 00:10:40|4081.4|4072.4|4080.7|4071.7|4081.4|4072.4|4080.7|4071.7|0
1651795850000|2022-05-06 00:10:50|4081|4072|4081|4072|4081.3|4072.3|4080.7|4071.7|0
1651795860000|2022-05-06 00:11:00|4080.9|4071.9|4080.1|4071.1|4081.6|4072.6|4080.1|4071.1|0
1651795870000|2022-05-06 00:11:10|4080.3|4071.3|4080.1|4071.1|4080.4|4071.4|4080.1|4071.1|0
1651795880000|2022-05-06 00:11:20|4079.9|4070.9|4080|4071|4080.1|4071.1|4079.5|4070.5|0
1651795890000|2022-05-06 00:11:30|4079.8|4070.8|4080.1|4071.1|4080.4|4071.4|4079.7|4070.7|0
1651795900000|2022-05-06 00:11:40|4080.4|4071.4|4081|4072|4081.3|4072.3|4080.4|4071.4|0
1651795910000|2022-05-06 00:11:50|4080.8|4071.8|4076.1|4067.1|4080.8|4071.8|4075.8|4066.8|0
1651795920000|2022-05-06 00:12:00|4075.9|4066.9|4076.4|4067.4|4076.4|4067.4|4075.8|4066.8|0
1651795930000|2022-05-06 00:12:10|4076.5|4067.5|4076.1|4067.1|4076.5|4067.5|4075.5|4066.5|0
1651795940000|2022-05-06 00:12:20|4075.9|4066.9|4076.1|4067.1|4076.1|4067.1|4075.8|4066.8|0
1651795950000|2022-05-06 00:12:30|4076.3|4067.3|4076.7|4067.7|4076.7|4067.7|4076.3|4067.3|0
1651795960000|2022-05-06 00:12:40|4076.8|4067.8|4076.2|4067.2|4077|4068|4076.1|4067.1|0
1651795970000|2022-05-06 00:12:50|4074.5|4065.5|4074|4065|4074.5|4065.5|4073.4|4064.4|0
1651795980000|2022-05-06 00:13:00|4073.8|4064.8|4073.8|4064.8|4074.3|4065.3|4073.4|4064.4|0
1651795990000|2022-05-06 00:13:10|4073.9|4064.9|4072.7|4063.7|4074|4065|4072.7|4063.7|0
1651796000000|2022-05-06 00:13:20|4072.9|4063.9|4073.4|4064.4|4073.7|4064.7|4072.7|4063.7|0
1651796010000|2022-05-06 00:13:30|4073.5|4064.5|4073.4|4064.4|4073.7|4064.7|4073.4|4064.4|0
1651796020000|2022-05-06 00:13:40|4073.1|4064.1|4073|4064|4073.1|4064.1|4072.4|4063.4|0
1651796030000|2022-05-06 00:13:50|4073.3|4064.3|4073.4|4064.4|4073.4|4064.4|4073|4064|0
1651796040000|2022-05-06 00:14:00|4073.1|4064.1|4072.7|4063.7|4073.1|4064.1|4072.7|4063.7|0
1651796050000|2022-05-06 00:14:10|4072.5|4063.5|4075.3|4066.3|4075.3|4066.3|4070.6|4061.6|0
1651796060000|2022-05-06 00:14:20|4075.4|4066.4|4073.3|4064.3|4075.4|4066.4|4073.1|4064.1|0
1651796070000|2022-05-06 00:14:30|4072.7|4063.7|4073|4064|4073|4064|4072|4063|0
1651796080000|2022-05-06 00:14:40|4072.4|4063.4|4072.3|4063.3|4072.7|4063.7|4072|4063|0
1651796090000|2022-05-06 00:14:50|4072.6|4063.6|4073.3|4064.3|4073.3|4064.3|4072.6|4063.6|0
1651796100000|2022-05-06 00:15:00|4073.1|4064.1|4076.2|4067.2|4076.5|4067.5|4072.7|4063.7|0
1651796110000|2022-05-06 00:15:10|4076.3|4067.3|4077.3|4068.3|4077.6|4068.6|4076.3|4067.3|0
1651796120000|2022-05-06 00:15:20|4077.7|4068.7|4078.1|4069.1|4078.9|4069.9|4077.6|4068.6|0
1651796130000|2022-05-06 00:15:30|4077.8|4068.8|4078.3|4069.3|4078.6|4069.6|4077.3|4068.3|0
1651796140000|2022-05-06 00:15:40|4078|4069|4078.1|4069.1|4078.6|4069.6|4078|4069|0
1651796150000|2022-05-06 00:15:50|4078.4|4069.4|4078.6|4069.6|4078.6|4069.6|4078.1|4069.1|0
1651796160000|2022-05-06 00:16:00|4078.2|4069.2|4079.2|4070.2|4079.3|4070.3|4078.2|4069.2|0
1651796170000|2022-05-06 00:16:10|4079.1|4070.1|4079.4|4070.4|4079.4|4070.4|4079.1|4070.1|0
1651796180000|2022-05-06 00:16:20|4079.3|4070.3|4078.4|4069.4|4079.4|4070.4|4078.4|4069.4|0
1651796190000|2022-05-06 00:16:30|4078.2|4069.2|4078.7|4069.7|4078.8|4069.8|4078|4069|0
1651796200000|2022-05-06 00:16:40|4078.6|4069.6|4079.2|4070.2|4079.2|4070.2|4078.6|4069.6|0
1651796210000|2022-05-06 00:16:50|4078.9|4069.9|4079.7|4070.7|4079.7|4070.7|4078.8|4069.8|0
1651796220000|2022-05-06 00:17:00|4079.6|4070.6|4080.4|4071.4|4080.4|4071.4|4079.6|4070.6|0
1651796230000|2022-05-06 00:17:10|4080.3|4071.3|4080.7|4071.7|4080.7|4071.7|4080.1|4071.1|0
1651796240000|2022-05-06 00:17:20|4080.9|4071.9|4080.9|4071.9|4081.2|4072.2|4080.7|4071.7|0
1651796250000|2022-05-06 00:17:30|4080.4|4071.4|4080.4|4071.4|4080.7|4071.7|4080.1|4071.1|0
1651796260000|2022-05-06 00:17:40|4080.3|4071.3|4080.7|4071.7|4080.9|4071.9|4080.3|4071.3|0
1651796270000|2022-05-06 00:17:50|4080.9|4071.9|4082.3|4073.3|4082.6|4073.6|4080.9|4071.9|0
1651796280000|2022-05-06 00:18:00|4082.1|4073.1|4081.6|4072.6|4082.1|4073.1|4081.6|4072.6|0
1651796290000|2022-05-06 00:18:10|4081.4|4072.4|4081.2|4072.2|4081.4|4072.4|4081.1|4072.1|0
1651796300000|2022-05-06 00:18:20|4081.4|4072.4|4081.8|4072.8|4081.8|4072.8|4081.4|4072.4|0
1651796310000|2022-05-06 00:18:30|4081.5|4072.5|4081.8|4072.8|4081.8|4072.8|4081.5|4072.5|0
1651796320000|2022-05-06 00:18:40|4081.6|4072.6|4082.1|4073.1|4082.3|4073.3|4081.6|4072.6|0
1651796330000|2022-05-06 00:18:50|4081.8|4072.8|4081.8|4072.8|4081.9|4072.9|4081.6|4072.6|0
1651796340000|2022-05-06 00:19:00|4082.1|4073.1|4085|4076|4085.2|4076.2|4082.1|4073.1|0
1651796350000|2022-05-06 00:19:10|4085.3|4076.3|4085.8|4076.8|4085.8|4076.8|4085|4076|0
1651796360000|2022-05-06 00:19:20|4086.1|4077.1|4085.8|4076.8|4086.1|4077.1|4085.7|4076.7|0
1651796370000|2022-05-06 00:19:30|4086.1|4077.1|4086.4|4077.4|4087.3|4078.3|4085.6|4076.6|0
1651796380000|2022-05-06 00:19:40|4086.5|4077.5|4086.6|4077.6|4086.8|4077.8|4085.9|4076.9|0
1651796390000|2022-05-06 00:19:50|4086.9|4077.9|4087.4|4078.4|4087.6|4078.6|4086.8|4077.8|0
1651796400000|2022-05-06 00:20:00|4087.5|4078.5|4086.9|4077.9|4087.5|4078.5|4086.6|4077.6|0
1651796410000|2022-05-06 00:20:10|4087|4078|4086.6|4077.6|4087.2|4078.2|4086.6|4077.6|0
1651796420000|2022-05-06 00:20:20|4086.7|4077.7|4086.6|4077.6|4086.7|4077.7|4086.6|4077.6|0
1651796430000|2022-05-06 00:20:30|4086.7|4077.7|4087.2|4078.2|4087.3|4078.3|4086.7|4077.7|0
1651796440000|2022-05-06 00:20:40|4087|4078|4086.8|4077.8|4087|4078|4086.6|4077.6|0
1651796450000|2022-05-06 00:20:50|4086.9|4077.9|4087|4078|4087|4078|4086.8|4077.8|0
1651796460000|2022-05-06 00:21:00|4086.9|4077.9|4087.8|4078.8|4088.1|4079.1|4086.6|4077.6|0
1651796470000|2022-05-06 00:21:10|4087.6|4078.6|4087.5|4078.5|4087.8|4078.8|4087.4|4078.4|0
1651796480000|2022-05-06 00:21:20|4087.4|4078.4|4087.7|4078.7|4087.7|4078.7|4087|4078|0
1651796490000|2022-05-06 00:21:30|4087.6|4078.6|4087.8|4078.8|4088.1|4079.1|4087.6|4078.6|0
1651796500000|2022-05-06 00:21:40|4087.9|4078.9|4087.4|4078.4|4088.1|4079.1|4087.2|4078.2|0
1651796510000|2022-05-06 00:21:50|4087.3|4078.3|4087.4|4078.4|4087.7|4078.7|4087.2|4078.2|0
1651796520000|2022-05-06 00:22:00|4087.8|4078.8|4088.1|4079.1|4088.1|4079.1|4087.8|4078.8|0
1651796530000|2022-05-06 00:22:10|4087.9|4078.9|4087.6|4078.6|4088.1|4079.1|4087.6|4078.6|0
1651796540000|2022-05-06 00:22:20|4087.9|4078.9|4087.9|4078.9|4088.1|4079.1|4087.9|4078.9|0
1651796550000|2022-05-06 00:22:30|4088.1|4079.1|4088.3|4079.3|4088.3|4079.3|4087.9|4078.9|0
1651796560000|2022-05-06 00:22:40|4088.4|4079.4|4089.1|4080.1|4089.1|4080.1|4088.3|4079.3|0
1651796570000|2022-05-06 00:22:50|4089.4|4080.4|4089.1|4080.1|4089.4|4080.4|4089.1|4080.1|0
1651796580000|2022-05-06 00:23:00|4089.4|4080.4|4088.9|4079.9|4089.4|4080.4|4088.8|4079.8|0
1651796590000|2022-05-06 00:23:10|4089.1|4080.1|4089.1|4080.1|4089.4|4080.4|4088.8|4079.8|0
1651796600000|2022-05-06 00:23:20|4089.2|4080.2|4088.8|4079.8|4089.4|4080.4|4088.8|4079.8|0
1651796610000|2022-05-06 00:23:30|4088.7|4079.7|4088.8|4079.8|4089.1|4080.1|4088.5|4079.5|0
1651796620000|2022-05-06 00:23:40|4088.9|4079.9|4089.1|4080.1|4089.1|4080.1|4088.7|4079.7|0
1651796630000|2022-05-06 00:23:50|4088.8|4079.8|4088.9|4079.9|4089.1|4080.1|4088.7|4079.7|0
1651796640000|2022-05-06 00:24:00|4088.8|4079.8|4088.5|4079.5|4088.8|4079.8|4088.5|4079.5|0
1651796650000|2022-05-06 00:24:10|4088.3|4079.3|4088.4|4079.4|4088.4|4079.4|4088.3|4079.3|0
1651796660000|2022-05-06 00:24:20|4088.5|4079.5|4088.5|4079.5|4088.8|4079.8|4088.3|4079.3|0
1651796670000|2022-05-06 00:24:30|4088.4|4079.4|4087.6|4078.6|4088.4|4079.4|4087.6|4078.6|0
1651796680000|2022-05-06 00:24:40|4087.7|4078.7|4087.7|4078.7|4087.7|4078.7|4087.6|4078.6|0
1651796690000|2022-05-06 00:24:50|4087.6|4078.6|4087.1|4078.1|4087.6|4078.6|4087.1|4078.1|0
1651796700000|2022-05-06 00:25:00|4086.9|4077.9|4086.8|4077.8|4086.9|4077.9|4086.8|4077.8|0
1651796710000|2022-05-06 00:25:10|4086.6|4077.6|4086.8|4077.8|4087.1|4078.1|4086.4|4077.4|0
1651796720000|2022-05-06 00:25:20|4086.6|4077.6|4087.1|4078.1|4087.2|4078.2|4086.6|4077.6|0
1651796730000|2022-05-06 00:25:30|4087.3|4078.3|4087.3|4078.3|4087.3|4078.3|4087.3|4078.3|0
1651796740000|2022-05-06 00:25:40|4087.5|4078.5|4087.6|4078.6|4087.6|4078.6|4087.5|4078.5|0
1651796750000|2022-05-06 00:25:50|4087.7|4078.7|4087.5|4078.5|4088|4079|4087.5|4078.5|0
1651796760000|2022-05-06 00:26:00|4087.2|4078.2|4086.5|4077.5|4087.2|4078.2|4086.5|4077.5|0
1651796770000|2022-05-06 00:26:10|4086.8|4077.8|4086.8|4077.8|4087.2|4078.2|4086.6|4077.6|0
1651796780000|2022-05-06 00:26:20|4086.9|4077.9|4087.2|4078.2|4087.2|4078.2|4086.5|4077.5|0
1651796790000|2022-05-06 00:26:30|4087.1|4078.1|4086.5|4077.5|4087.1|4078.1|4086.5|4077.5|0
1651796800000|2022-05-06 00:26:40|4086.8|4077.8|4087.1|4078.1|4087.1|4078.1|4086.8|4077.8|0
1651796810000|2022-05-06 00:26:50|4086.8|4077.8|4087.1|4078.1|4087.1|4078.1|4086.8|4077.8|0
1651796820000|2022-05-06 00:27:00|4087.2|4078.2|4086.8|4077.8|4087.2|4078.2|4086.8|4077.8|0
1651796830000|2022-05-06 00:27:10|4086.9|4077.9|4086.6|4077.6|4086.9|4077.9|4086.5|4077.5|0
1651796840000|2022-05-06 00:27:20|4086.8|4077.8|4086.9|4077.9|4086.9|4077.9|4086.8|4077.8|0
1651796850000|2022-05-06 00:27:30|4087.1|4078.1|4087.5|4078.5|4087.5|4078.5|4087.1|4078.1|0
1651796860000|2022-05-06 00:27:40|4087.2|4078.2|4087.7|4078.7|4088|4079|4087|4078|0
1651796870000|2022-05-06 00:27:50|4087.5|4078.5|4087.7|4078.7|4087.9|4078.9|4087.5|4078.5|0
1651796880000|2022-05-06 00:28:00|4088|4079|4087.7|4078.7|4088|4079|4087.7|4078.7|0
1651796890000|2022-05-06 00:28:10|4087.5|4078.5|4087.3|4078.3|4087.5|4078.5|4087.2|4078.2|0
1651796900000|2022-05-06 00:28:20|4087.5|4078.5|4087.7|4078.7|4087.9|4078.9|4087.2|4078.2|0
1651796910000|2022-05-06 00:28:30|4087.9|4078.9|4087.7|4078.7|4087.9|4078.9|4087.6|4078.6|0
1651796920000|2022-05-06 00:28:40|4087.9|4078.9|4087.2|4078.2|4087.9|4078.9|4087.2|4078.2|0
1651796930000|2022-05-06 00:28:50|4087.3|4078.3|4087.5|4078.5|4087.5|4078.5|4087.2|4078.2|0
1651796940000|2022-05-06 00:29:00|4087.3|4078.3|4087.5|4078.5|4087.5|4078.5|4087.2|4078.2|0
1651796950000|2022-05-06 00:29:10|4087.7|4078.7|4087.2|4078.2|4087.7|4078.7|4087.2|4078.2|0
1651796960000|2022-05-06 00:29:20|4087.3|4078.3|4087.5|4078.5|4087.5|4078.5|4087.2|4078.2|0
1651796970000|2022-05-06 00:29:30|4087.3|4078.3|4087.2|4078.2|4087.5|4078.5|4087.2|4078.2|0
1651796980000|2022-05-06 00:29:40|4087.5|4078.5|4086.9|4077.9|4087.5|4078.5|4086.9|4077.9|0
1651796990000|2022-05-06 00:29:50|4086.8|4077.8|4087.2|4078.2|4087.2|4078.2|4086.8|4077.8|0
1651797000000|2022-05-06 00:30:00|4087.1|4078.1|4086|4077|4087.1|4078.1|4086|4077|0
1651797010000|2022-05-06 00:30:10|4086.1|4077.1|4086.2|4077.2|4086.5|4077.5|4085.7|4076.7|0
1651797020000|2022-05-06 00:30:20|4086.1|4077.1|4085.2|4076.2|4086.8|4077.8|4085.2|4076.2|0
1651797030000|2022-05-06 00:30:30|4085.1|4076.1|4084.3|4075.3|4085.5|4076.5|4084.3|4075.3|0
1651797040000|2022-05-06 00:30:40|4084.4|4075.4|4084.3|4075.3|4084.5|4075.5|4084.3|4075.3|0
1651797050000|2022-05-06 00:30:50|4084.4|4075.4|4083.8|4074.8|4084.5|4075.5|4083.7|4074.7|0
1651797060000|2022-05-06 00:31:00|4084|4075|4083.6|4074.6|4084|4075|4083.6|4074.6|0
1651797070000|2022-05-06 00:31:10|4083.8|4074.8|4083.6|4074.6|4083.8|4074.8|4083.6|4074.6|0
1651797080000|2022-05-06 00:31:20|4083|4074|4083.1|4074.1|4083.1|4074.1|4082.5|4073.5|0
1651797090000|2022-05-06 00:31:30|4083.2|4074.2|4082|4073|4083.4|4074.4|4082|4073|0
1651797100000|2022-05-06 00:31:40|4081.9|4072.9|4081.3|4072.3|4082.2|4073.2|4081.3|4072.3|0
1651797110000|2022-05-06 00:31:50|4081.4|4072.4|4080.9|4071.9|4081.4|4072.4|4080.9|4071.9|0
1651797120000|2022-05-06 00:32:00|4081|4072|4081.3|4072.3|4081.3|4072.3|4080.9|4071.9|0
1651797130000|2022-05-06 00:32:10|4081.4|4072.4|4081.3|4072.3|4081.4|4072.4|4081.3|4072.3|0
1651797140000|2022-05-06 00:32:20|4081.5|4072.5|4082.2|4073.2|4082.2|4073.2|4081.5|4072.5|0
1651797150000|2022-05-06 00:32:30|4082.6|4073.6|4081.5|4072.5|4082.8|4073.8|4081.5|4072.5|0
1651797180000|2022-05-06 00:33:00|4081.3|4072.3|4081.3|4072.3|4081.5|4072.5|4081.3|4072.3|0
1651797190000|2022-05-06 00:33:10|4081|4072|4080.3|4071.3|4081|4072|4080.3|4071.3|0
1651797200000|2022-05-06 00:33:20|4080.6|4071.6|4081.3|4072.3|4081.3|4072.3|4080.6|4071.6|0
1651797210000|2022-05-06 00:33:30|4081.5|4072.5|4082.5|4073.5|4082.5|4073.5|4081.4|4072.4|0
1651797230000|2022-05-06 00:33:50|4082.2|4073.2|4081.7|4072.7|4082.2|4073.2|4081.6|4072.6|0
1651797240000|2022-05-06 00:34:00|4081.6|4072.6|4081.8|4072.8|4081.8|4072.8|4081.5|4072.5|0
1651797250000|2022-05-06 00:34:10|4081.7|4072.7|4081.4|4072.4|4081.7|4072.7|4081.4|4072.4|0
1651797260000|2022-05-06 00:34:20|4081.3|4072.3|4081|4072|4081.3|4072.3|4080.7|4071.7|0
1651797270000|2022-05-06 00:34:30|4081.3|4072.3|4082|4073|4082|4073|4080.9|4071.9|0
1651797280000|2022-05-06 00:34:40|4082.2|4073.2|4082.4|4073.4|4082.6|4073.6|4082.2|4073.2|0
1651797290000|2022-05-06 00:34:50|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|4082|4073|0
1651797300000|2022-05-06 00:35:00|4082.4|4073.4|4082.4|4073.4|4082.4|4073.4|4082|4073|0
1651797310000|2022-05-06 00:35:10|4082.3|4073.3|4081.4|4072.4|4082.3|4073.3|4081.4|4072.4|0
1651797320000|2022-05-06 00:35:20|4081.3|4072.3|4081.2|4072.2|4081.3|4072.3|4080.9|4071.9|0
1651797330000|2022-05-06 00:35:30|4081|4072|4081.2|4072.2|4081.2|4072.2|4081|4072|0
1651797340000|2022-05-06 00:35:40|4081|4072|4081.8|4072.8|4081.8|4072.8|4080.9|4071.9|0
1651797350000|2022-05-06 00:35:50|4082|4073|4081.6|4072.6|4082|4073|4081.6|4072.6|0
1651797360000|2022-05-06 00:36:00|4081.8|4072.8|4082.2|4073.2|4082.2|4073.2|4081.8|4072.8|0
1651797370000|2022-05-06 00:36:10|4082.1|4073.1|4082.1|4073.1|4082.1|4073.1|4082.1|4073.1|0
1651797380000|2022-05-06 00:36:20|4082.2|4073.2|4081.8|4072.8|4082.4|4073.4|4081.8|4072.8|0
1651797390000|2022-05-06 00:36:30|4081.7|4072.7|4081.5|4072.5|4081.8|4072.8|4081.2|4072.2|0
1651797400000|2022-05-06 00:36:40|4081.6|4072.6|4081.5|4072.5|4082.1|4073.1|4081.5|4072.5|0
1651797410000|2022-05-06 00:36:50|4081.4|4072.4|4081.8|4072.8|4081.8|4072.8|4081.2|4072.2|0
1651797420000|2022-05-06 00:37:00|4082|4073|4081.8|4072.8|4082.1|4073.1|4081.7|4072.7|0
1651797430000|2022-05-06 00:37:10|4081.7|4072.7|4081.8|4072.8|4082.1|4073.1|4081.7|4072.7|0
1651797440000|2022-05-06 00:37:20|4082|4073|4081.8|4072.8|4082.8|4073.8|4081.8|4072.8|0
1651797450000|2022-05-06 00:37:30|4082|4073|4082.1|4073.1|4082.1|4073.1|4082|4073|0
1651797460000|2022-05-06 00:37:40|4082.4|4073.4|4082.6|4073.6|4082.6|4073.6|4082.1|4073.1|0
1651797470000|2022-05-06 00:37:50|4082.8|4073.8|4080.6|4071.6|4082.8|4073.8|4080.5|4071.5|0
1651797480000|2022-05-06 00:38:00|4080.7|4071.7|4080.8|4071.8|4081.2|4072.2|4080.7|4071.7|0
1651797490000|2022-05-06 00:38:10|4080.9|4071.9|4081.3|4072.3|4081.3|4072.3|4080.8|4071.8|0
1651797500000|2022-05-06 00:38:20|4081.6|4072.6|4081.6|4072.6|4081.6|4072.6|4081.3|4072.3|0
1651797510000|2022-05-06 00:38:30|4081.3|4072.3|4081.6|4072.6|4081.6|4072.6|4081.3|4072.3|0
1651797520000|2022-05-06 00:38:40|4081.4|4072.4|4082.3|4073.3|4082.3|4073.3|4081.3|4072.3|0
1651797530000|2022-05-06 00:38:50|4081.2|4072.2|4080.5|4071.5|4081.2|4072.2|4080.5|4071.5|0
1651797540000|2022-05-06 00:39:00|4080|4071|4079.1|4070.1|4080|4071|4078.6|4069.6|0
1651797550000|2022-05-06 00:39:10|4079.3|4070.3|4079|4070|4079.3|4070.3|4079|4070|0
1651797560000|2022-05-06 00:39:20|4078.9|4069.9|4079.3|4070.3|4079.3|4070.3|4078.8|4069.8|0
1651797570000|2022-05-06 00:39:30|4079.5|4070.5|4079.8|4070.8|4079.8|4070.8|4079.5|4070.5|0
1651797580000|2022-05-06 00:39:40|4080.1|4071.1|4079.3|4070.3|4080.2|4071.2|4079|4070|0
1651797590000|2022-05-06 00:39:50|4079.5|4070.5|4079.5|4070.5|4079.5|4070.5|4079.4|4070.4|0
1651797600000|2022-05-06 00:40:00|4079.7|4070.7|4079.6|4070.6|4079.7|4070.7|4079.3|4070.3|0
1651797610000|2022-05-06 00:40:10|4079.5|4070.5|4080.2|4071.2|4080.2|4071.2|4079|4070|0
1651797620000|2022-05-06 00:40:20|4080.1|4071.1|4079.9|4070.9|4080.2|4071.2|4079.9|4070.9|0
1651797630000|2022-05-06 00:40:30|4080.1|4071.1|4079.5|4070.5|4080.1|4071.1|4079.5|4070.5|0
1651797640000|2022-05-06 00:40:40|4079.8|4070.8|4079.5|4070.5|4080.1|4071.1|4079.5|4070.5|0
1651797650000|2022-05-06 00:40:50|4079.8|4070.8|4079.8|4070.8|4079.8|4070.8|4079.7|4070.7|0
1651797660000|2022-05-06 00:41:00|4080|4071|4079.6|4070.6|4080.2|4071.2|4079.6|4070.6|0
1651797670000|2022-05-06 00:41:10|4079.7|4070.7|4080.2|4071.2|4080.5|4071.5|4079.7|4070.7|0
1651797680000|2022-05-06 00:41:20|4080.1|4071.1|4080.2|4071.2|4080.4|4071.4|4080.1|4071.1|0
1651797690000|2022-05-06 00:41:30|4080.1|4071.1|4079.7|4070.7|4080.1|4071.1|4079.7|4070.7|0
1651797700000|2022-05-06 00:41:40|4079.8|4070.8|4080|4071|4080|4071|4079.7|4070.7|0
1651797710000|2022-05-06 00:41:50|4080.1|4071.1|4080.5|4071.5|4080.7|4071.7|4080.1|4071.1|0
1651797720000|2022-05-06 00:42:00|4080.4|4071.4|4080.5|4071.5|4080.7|4071.7|4080.4|4071.4|0
1651797730000|2022-05-06 00:42:10|4080.7|4071.7|4080.7|4071.7|4080.7|4071.7|4080.7|4071.7|0
1651797740000|2022-05-06 00:42:20|4080.4|4071.4|4080.4|4071.4|4080.7|4071.7|4080.4|4071.4|0
1651797750000|2022-05-06 00:42:30|4080.7|4071.7|4080.5|4071.5|4081.3|4072.3|4080.5|4071.5|0
1651797760000|2022-05-06 00:42:40|4080.6|4071.6|4081.1|4072.1|4081.1|4072.1|4080.6|4071.6|0
1651797770000|2022-05-06 00:42:50|4081.2|4072.2|4080.8|4071.8|4081.3|4072.3|4080.5|4071.5|0
1651797780000|2022-05-06 00:43:00|4081.1|4072.1|4081.1|4072.1|4081.3|4072.3|4081.1|4072.1|0
1651797790000|2022-05-06 00:43:10|4081|4072|4080.5|4071.5|4081|4072|4080.1|4071.1|0
1651797800000|2022-05-06 00:43:20|4080.4|4071.4|4080.2|4071.2|4080.5|4071.5|4080.2|4071.2|0
1651797810000|2022-05-06 00:43:30|4080.3|4071.3|4080.5|4071.5|4080.5|4071.5|4080.3|4071.3|0
1651797820000|2022-05-06 00:43:40|4080.4|4071.4|4080.5|4071.5|4080.5|4071.5|4080.3|4071.3|0
1651797830000|2022-05-06 00:43:50|4080.8|4071.8|4080.8|4071.8|4080.8|4071.8|4080.5|4071.5|0
1651797840000|2022-05-06 00:44:00|4080.9|4071.9|4080.7|4071.7|4081.5|4072.5|4080.7|4071.7|0
1651797850000|2022-05-06 00:44:10|4080.4|4071.4|4080.5|4071.5|4080.5|4071.5|4080.3|4071.3|0
1651797860000|2022-05-06 00:44:20|4080.4|4071.4|4080.6|4071.6|4080.6|4071.6|4080.4|4071.4|0
1651797870000|2022-05-06 00:44:30|4080.5|4071.5|4080.3|4071.3|4080.8|4071.8|4080.3|4071.3|0
1651797880000|2022-05-06 00:44:40|4080.4|4071.4|4081.8|4072.8|4081.8|4072.8|4080.4|4071.4|0
1651797890000|2022-05-06 00:44:50|4081.6|4072.6|4080.6|4071.6|4081.6|4072.6|4080.6|4071.6|0
1651797900000|2022-05-06 00:45:00|4080.5|4071.5|4080|4071|4080.5|4071.5|4080|4071|0
1651797910000|2022-05-06 00:45:10|4080.3|4071.3|4080.1|4071.1|4080.3|4071.3|4080|4071|0
1651797920000|2022-05-06 00:45:20|4080.3|4071.3|4081|4072|4081.1|4072.1|4080.3|4071.3|0
1651797930000|2022-05-06 00:45:30|4080.7|4071.7|4080.8|4071.8|4081.4|4072.4|4080.7|4071.7|0
1651797940000|2022-05-06 00:45:40|4081|4072|4080|4071|4081|4072|4080|4071|0
1651797950000|2022-05-06 00:45:50|4080.3|4071.3|4079.7|4070.7|4080.3|4071.3|4079.7|4070.7|0
1651797960000|2022-05-06 00:46:00|4080|4071|4078.5|4069.5|4080|4071|4078.5|4069.5|0
1651797970000|2022-05-06 00:46:10|4078.2|4069.2|4077.6|4068.6|4078.4|4069.4|4077|4068|0
1651797980000|2022-05-06 00:46:20|4077.3|4068.3|4077.8|4068.8|4077.8|4068.8|4077.3|4068.3|0
1651797990000|2022-05-06 00:46:30|4077.7|4068.7|4077.8|4068.8|4077.8|4068.8|4077.7|4068.7|0
1651798000000|2022-05-06 00:46:40|4077.9|4068.9|4079.7|4070.7|4079.7|4070.7|4077.9|4068.9|0
1651798010000|2022-05-06 00:46:50|4080|4071|4079.6|4070.6|4080|4071|4079.3|4070.3|0
1651798020000|2022-05-06 00:47:00|4079.7|4070.7|4081.2|4072.2|4081.4|4072.4|4079.7|4070.7|0
1651798030000|2022-05-06 00:47:10|4081.4|4072.4|4081.5|4072.5|4081.8|4072.8|4081.2|4072.2|0
1651798040000|2022-05-06 00:47:20|4081.6|4072.6|4082|4073|4082|4073|4081.6|4072.6|0
1651798050000|2022-05-06 00:47:30|4082.1|4073.1|4081.6|4072.6|4082.4|4073.4|4081.5|4072.5|0
1651798060000|2022-05-06 00:47:40|4081.8|4072.8|4081.5|4072.5|4081.8|4072.8|4081.5|4072.5|0
1651798070000|2022-05-06 00:47:50|4081.8|4072.8|4082.4|4073.4|4082.4|4073.4|4081.8|4072.8|0
1651798080000|2022-05-06 00:48:00|4082.3|4073.3|4081.9|4072.9|4082.4|4073.4|4081.8|4072.8|0
1651798090000|2022-05-06 00:48:10|4081.6|4072.6|4081.2|4072.2|4081.6|4072.6|4081.2|4072.2|0
1651798100000|2022-05-06 00:48:20|4081.4|4072.4|4081.4|4072.4|4081.5|4072.5|4081.2|4072.2|0
1651798110000|2022-05-06 00:48:30|4081.2|4072.2|4081.2|4072.2|4081.5|4072.5|4081.2|4072.2|0
1651798120000|2022-05-06 00:48:40|4081.1|4072.1|4081.2|4072.2|4081.2|4072.2|4081|4072|0
1651798140000|2022-05-06 00:49:00|4081.1|4072.1|4080.7|4071.7|4081.1|4072.1|4080.5|4071.5|0
1651798150000|2022-05-06 00:49:10|4080.5|4071.5|4079.4|4070.4|4080.7|4071.7|4079.3|4070.3|0
1651798160000|2022-05-06 00:49:20|4079.3|4070.3|4079.3|4070.3|4079.6|4070.6|4079.2|4070.2|0
1651798170000|2022-05-06 00:49:30|4079.4|4070.4|4079.4|4070.4|4079.7|4070.7|4079.3|4070.3|0
1651798180000|2022-05-06 00:49:40|4079.3|4070.3|4080.2|4071.2|4080.5|4071.5|4079.3|4070.3|0
1651798190000|2022-05-06 00:49:50|4080.1|4071.1|4080.1|4071.1|4080.4|4071.4|4080|4071|0
1651798200000|2022-05-06 00:50:00|4079.8|4070.8|4080|4071|4080.2|4071.2|4079.8|4070.8|0
1651798210000|2022-05-06 00:50:10|4079.8|4070.8|4079|4070|4079.8|4070.8|4079|4070|0
1651798220000|2022-05-06 00:50:20|4079.3|4070.3|4078.9|4069.9|4079.3|4070.3|4078.9|4069.9|0
1651798230000|2022-05-06 00:50:30|4078.8|4069.8|4079.3|4070.3|4079.3|4070.3|4078.8|4069.8|0
1651798240000|2022-05-06 00:50:40|4079.4|4070.4|4079.5|4070.5|4079.7|4070.7|4079.3|4070.3|0
1651798250000|2022-05-06 00:50:50|4079.7|4070.7|4080.9|4071.9|4080.9|4071.9|4079.7|4070.7|0
1651798260000|2022-05-06 00:51:00|4081.1|4072.1|4081.9|4072.9|4082|4073|4081.1|4072.1|0
1651798270000|2022-05-06 00:51:10|4082|4073|4081.8|4072.8|4082|4073|4081.5|4072.5|0
1651798280000|2022-05-06 00:51:20|4081.9|4072.9|4081.8|4072.8|4082|4073|4081.8|4072.8|0
1651798290000|2022-05-06 00:51:30|4081.6|4072.6|4081.5|4072.5|4081.8|4072.8|4081.5|4072.5|0
1651798300000|2022-05-06 00:51:40|4081.2|4072.2|4082.7|4073.7|4082.7|4073.7|4081.1|4072.1|0
1651798310000|2022-05-06 00:51:50|4082.6|4073.6|4082.7|4073.7|4082.7|4073.7|4082.4|4073.4|0
1651798320000|2022-05-06 00:52:00|4082.8|4073.8|4082.4|4073.4|4082.8|4073.8|4082|4073|0
1651798330000|2022-05-06 00:52:10|4082.2|4073.2|4082.2|4073.2|4082.4|4073.4|4082.2|4073.2|0
1651798340000|2022-05-06 00:52:20|4082.4|4073.4|4081.5|4072.5|4082.4|4073.4|4081.5|4072.5|0
1651798350000|2022-05-06 00:52:30|4081.8|4072.8|4081.5|4072.5|4081.8|4072.8|4081.5|4072.5|0
1651798360000|2022-05-06 00:52:40|4081.4|4072.4|4081.1|4072.1|4081.4|4072.4|4081.1|4072.1|0
1651798370000|2022-05-06 00:52:50|4081|4072|4079.7|4070.7|4081|4072|4079.7|4070.7|0
1651798380000|2022-05-06 00:53:00|4079.9|4070.9|4079.6|4070.6|4080|4071|4079.5|4070.5|0
1651798390000|2022-05-06 00:53:10|4079.7|4070.7|4079.5|4070.5|4079.7|4070.7|4079.3|4070.3|0
1651798400000|2022-05-06 00:53:20|4077.6|4068.6|4077.8|4068.8|4078.1|4069.1|4076.3|4067.3|0
1651798410000|2022-05-06 00:53:30|4077.9|4068.9|4078.6|4069.6|4078.6|4069.6|4077.9|4068.9|0
1651798420000|2022-05-06 00:53:40|4078.9|4069.9|4079|4070|4079|4070|4078.9|4069.9|0
1651798430000|2022-05-06 00:53:50|4079.2|4070.2|4080.3|4071.3|4080.7|4071.7|4079.2|4070.2|0
1651798440000|2022-05-06 00:54:00|4080.1|4071.1|4080.1|4071.1|4080.1|4071.1|4080|4071|0
1651798450000|2022-05-06 00:54:10|4080.3|4071.3|4080.3|4071.3|4080.4|4071.4|4080.3|4071.3|0
1651798460000|2022-05-06 00:54:20|4079.7|4070.7|4079.6|4070.6|4079.7|4070.7|4079.3|4070.3|0
1651798470000|2022-05-06 00:54:30|4079.3|4070.3|4079.3|4070.3|4079.6|4070.6|4079.3|4070.3|0
1651798480000|2022-05-06 00:54:40|4078.9|4069.9|4077.6|4068.6|4079.2|4070.2|4077.6|4068.6|0
1651798490000|2022-05-06 00:54:50|4077.7|4068.7|4078.4|4069.4|4078.8|4069.8|4077.7|4068.7|0
1651798500000|2022-05-06 00:55:00|4078.6|4069.6|4078.4|4069.4|4078.6|4069.6|4077.5|4068.5|0
1651798510000|2022-05-06 00:55:10|4078.2|4069.2|4077.5|4068.5|4078.4|4069.4|4077.5|4068.5|0
1651798520000|2022-05-06 00:55:20|4077.7|4068.7|4078.4|4069.4|4078.4|4069.4|4077.7|4068.7|0
1651798530000|2022-05-06 00:55:30|4078.2|4069.2|4078.6|4069.6|4078.9|4069.9|4078.2|4069.2|0
1651798540000|2022-05-06 00:55:40|4078.2|4069.2|4077.7|4068.7|4078.4|4069.4|4077.4|4068.4|0
1651798550000|2022-05-06 00:55:50|4077.8|4068.8|4075.6|4066.6|4078.1|4069.1|4075.1|4066.1|0
1651798560000|2022-05-06 00:56:00|4075.7|4066.7|4073.6|4064.6|4076|4067|4073.2|4064.2|0
1651798570000|2022-05-06 00:56:10|4073.9|4064.9|4073.6|4064.6|4073.9|4064.9|4073.2|4064.2|0
1651798580000|2022-05-06 00:56:20|4073.3|4064.3|4074.1|4065.1|4074.1|4065.1|4073.3|4064.3|0
1651798590000|2022-05-06 00:56:30|4073.9|4064.9|4072.9|4063.9|4074.1|4065.1|4072.9|4063.9|0
1651798600000|2022-05-06 00:56:40|4072.7|4063.7|4073.3|4064.3|4073.3|4064.3|4072.7|4063.7|0
1651798610000|2022-05-06 00:56:50|4073.2|4064.2|4072.9|4063.9|4073.2|4064.2|4072.7|4063.7|0
1651798620000|2022-05-06 00:57:00|4073.2|4064.2|4074.1|4065.1|4074.7|4065.7|4073.2|4064.2|0
1651798630000|2022-05-06 00:57:10|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|4073.9|4064.9|0
1651798640000|2022-05-06 00:57:20|4073.7|4064.7|4072.9|4063.9|4073.9|4064.9|4072.4|4063.4|0
1651798650000|2022-05-06 00:57:30|4072.7|4063.7|4072.4|4063.4|4073.2|4064.2|4072.4|4063.4|0
1651798660000|2022-05-06 00:57:40|4072.5|4063.5|4073.3|4064.3|4073.3|4064.3|4072.4|4063.4|0
1651798670000|2022-05-06 00:57:50|4073|4064|4073.3|4064.3|4073.3|4064.3|4072.9|4063.9|0
1651798680000|2022-05-06 00:58:00|4073.6|4064.6|4073.6|4064.6|4073.6|4064.6|4073.3|4064.3|0
1651798690000|2022-05-06 00:58:10|4073.7|4064.7|4073.7|4064.7|4073.9|4064.9|4073.7|4064.7|0
1651798700000|2022-05-06 00:58:20|4073.9|4064.9|4074.1|4065.1|4074.1|4065.1|4073.6|4064.6|0
1651798710000|2022-05-06 00:58:30|4073.9|4064.9|4073.2|4064.2|4073.9|4064.9|4073.2|4064.2|0
1651798720000|2022-05-06 00:58:40|4073.3|4064.3|4072.9|4063.9|4073.3|4064.3|4072.7|4063.7|0
1651798730000|2022-05-06 00:58:50|4073|4064|4073|4064|4073.2|4064.2|4073|4064|0
1651798740000|2022-05-06 00:59:00|4073.1|4064.1|4073.1|4064.1|4073.6|4064.6|4072.6|4063.6|0
1651798750000|2022-05-06 00:59:10|4073.3|4064.3|4072.9|4063.9|4073.6|4064.6|4072.6|4063.6|0
1651798760000|2022-05-06 00:59:20|4072.6|4063.6|4072.3|4063.3|4072.6|4063.6|4072.3|4063.3|0
1651798770000|2022-05-06 00:59:30|4072.6|4063.6|4073.4|4064.4|4073.4|4064.4|4072.6|4063.6|0
1651798780000|2022-05-06 00:59:40|4073.6|4064.6|4073.8|4064.8|4073.8|4064.8|4073.4|4064.4|0
1651798790000|2022-05-06 00:59:50|4074|4065|4073.8|4064.8|4074.1|4065.1|4073.6|4064.6|0
1651798800000|2022-05-06 01:00:00|4073.6|4064.6|4074.1|4065.1|4074.1|4065.1|4073.4|4064.4|0
1651798810000|2022-05-06 01:00:10|4073.8|4064.8|4075.1|4066.1|4075.1|4066.1|4073.8|4064.8|0
1651798820000|2022-05-06 01:00:20|4075.3|4066.3|4074.8|4065.8|4075.3|4066.3|4074.8|4065.8|0
1651798830000|2022-05-06 01:00:30|4074.5|4065.5|4073.8|4064.8|4074.5|4065.5|4073.8|4064.8|0
1651798840000|2022-05-06 01:00:40|4074.2|4065.2|4074.4|4065.4|4074.4|4065.4|4073.8|4064.8|0
1651798850000|2022-05-06 01:00:50|4074.5|4065.5|4074.5|4065.5|4074.8|4065.8|4074.5|4065.5|0
1651798860000|2022-05-06 01:01:00|4074.3|4065.3|4073.8|4064.8|4074.4|4065.4|4073.6|4064.6|0
1651798870000|2022-05-06 01:01:10|4073.7|4064.7|4073.6|4064.6|4073.7|4064.7|4073.6|4064.6|0
1651798880000|2022-05-06 01:01:20|4073.3|4064.3|4073|4064|4073.6|4064.6|4072.9|4063.9|0
1651798890000|2022-05-06 01:01:30|4072.9|4063.9|4073.3|4064.3|4073.3|4064.3|4072.6|4063.6|0
1651798900000|2022-05-06 01:01:40|4073.6|4064.6|4074.1|4065.1|4074.4|4065.4|4073.6|4064.6|0
1651798910000|2022-05-06 01:01:50|4074.2|4065.2|4075|4066|4075|4066|4074.1|4065.1|0
1651798920000|2022-05-06 01:02:00|4075.1|4066.1|4075.2|4066.2|4075.2|4066.2|4075.1|4066.1|0
1651798930000|2022-05-06 01:02:10|4075.3|4066.3|4075.7|4066.7|4076.6|4067.6|4075.3|4066.3|0
1651798940000|2022-05-06 01:02:20|4075.6|4066.6|4075.6|4066.6|4075.9|4066.9|4075.3|4066.3|0
1651798950000|2022-05-06 01:02:30|4075.9|4066.9|4075.2|4066.2|4075.9|4066.9|4074.8|4065.8|0
1651798960000|2022-05-06 01:02:40|4075.1|4066.1|4074.8|4065.8|4075.1|4066.1|4074.8|4065.8|0
1651798970000|2022-05-06 01:02:50|4074.7|4065.7|4073.7|4064.7|4075.1|4066.1|4073.6|4064.6|0
1651798980000|2022-05-06 01:03:00|4073.6|4064.6|4073.7|4064.7|4073.8|4064.8|4073.6|4064.6|0
1651798990000|2022-05-06 01:03:10|4073.8|4064.8|4075.1|4066.1|4075.1|4066.1|4073.8|4064.8|0
1651799000000|2022-05-06 01:03:20|4074.8|4065.8|4075.1|4066.1|4075.4|4066.4|4074.8|4065.8|0
1651799010000|2022-05-06 01:03:30|4075.2|4066.2|4075.1|4066.1|4075.7|4066.7|4075.1|4066.1|0
1651799020000|2022-05-06 01:03:40|4074.7|4065.7|4074.5|4065.5|4074.7|4065.7|4073|4064|0
1651799030000|2022-05-06 01:03:50|4074.3|4065.3|4074.3|4065.3|4074.5|4065.5|4074.3|4065.3|0
1651799040000|2022-05-06 01:04:00|4074.1|4065.1|4073.7|4064.7|4074.1|4065.1|4073.7|4064.7|0
1651799050000|2022-05-06 01:04:10|4074|4065|4074.1|4065.1|4074.1|4065.1|4073.7|4064.7|0
1651799060000|2022-05-06 01:04:20|4074.3|4065.3|4073.3|4064.3|4074.4|4065.4|4073.3|4064.3|0
1651799070000|2022-05-06 01:04:30|4072.9|4063.9|4072.8|4063.8|4072.9|4063.9|4072.8|4063.8|0
1651799080000|2022-05-06 01:04:40|4073|4064|4073.7|4064.7|4074|4065|4073|4064|0
1651799090000|2022-05-06 01:04:50|4073.6|4064.6|4073|4064|4073.6|4064.6|4073|4064|0
1651799100000|2022-05-06 01:05:00|4072.9|4063.9|4073.3|4064.3|4073.6|4064.6|4072.8|4063.8|0
1651799110000|2022-05-06 01:05:10|4073.6|4064.6|4073.3|4064.3|4073.9|4064.9|4073.3|4064.3|0
1651799120000|2022-05-06 01:05:20|4073.6|4064.6|4074|4065|4074.1|4065.1|4073.3|4064.3|0
1651799130000|2022-05-06 01:05:30|4073.9|4064.9|4074.5|4065.5|4074.5|4065.5|4073.9|4064.9|0
1651799140000|2022-05-06 01:05:40|4074.4|4065.4|4074.5|4065.5|4074.5|4065.5|4074|4065|0
1651799150000|2022-05-06 01:05:50|4074.7|4065.7|4074.8|4065.8|4074.8|4065.8|4074.7|4065.7|0
1651799160000|2022-05-06 01:06:00|4074.5|4065.5|4072.9|4063.9|4074.5|4065.5|4072.9|4063.9|0
1651799170000|2022-05-06 01:06:10|4072.7|4063.7|4072.9|4063.9|4072.9|4063.9|4072.6|4063.6|0
1651799180000|2022-05-06 01:06:20|4073.1|4064.1|4071.4|4062.4|4073.1|4064.1|4070.8|4061.8|0
1651799190000|2022-05-06 01:06:30|4071.1|4062.1|4071.2|4062.2|4071.4|4062.4|4070.6|4061.6|0
1651799200000|2022-05-06 01:06:40|4071.4|4062.4|4071.4|4062.4|4071.4|4062.4|4071.2|4062.2|0
1651799210000|2022-05-06 01:06:50|4071.5|4062.5|4071.8|4062.8|4072.3|4063.3|4071.5|4062.5|0
1651799220000|2022-05-06 01:07:00|4071.7|4062.7|4071.4|4062.4|4071.7|4062.7|4071.2|4062.2|0
1651799230000|2022-05-06 01:07:10|4071.6|4062.6|4073.6|4064.6|4073.9|4064.9|4071.6|4062.6|0
1651799240000|2022-05-06 01:07:20|4073.9|4064.9|4073.4|4064.4|4074|4065|4073.4|4064.4|0
1651799250000|2022-05-06 01:07:30|4073.7|4064.7|4073.7|4064.7|4073.7|4064.7|4073.7|4064.7|0
1651799260000|2022-05-06 01:07:40|4074|4065|4074.1|4065.1|4074.1|4065.1|4074|4065|0
1651799270000|2022-05-06 01:07:50|4073.8|4064.8|4074.2|4065.2|4074.3|4065.3|4073.6|4064.6|0
1651799280000|2022-05-06 01:08:00|4074.3|4065.3|4074.2|4065.2|4074.3|4065.3|4074.1|4065.1|0
1651799290000|2022-05-06 01:08:10|4074|4065|4073.5|4064.5|4074.2|4065.2|4073.5|4064.5|0
1651799300000|2022-05-06 01:08:20|4073.6|4064.6|4071.7|4062.7|4073.8|4064.8|4071.7|4062.7|0
1651799310000|2022-05-06 01:08:30|4070.7|4061.7|4070.2|4061.2|4070.7|4061.7|4070.2|4061.2|0
1651799320000|2022-05-06 01:08:40|4070.1|4061.1|4070.2|4061.2|4070.4|4061.4|4070.1|4061.1|0
1651799330000|2022-05-06 01:08:50|4070.3|4061.3|4071.1|4062.1|4071.1|4062.1|4070.3|4061.3|0
1651799340000|2022-05-06 01:09:00|4071|4062|4070.4|4061.4|4071.1|4062.1|4070.4|4061.4|0
1651799350000|2022-05-06 01:09:10|4070.3|4061.3|4070.3|4061.3|4070.5|4061.5|4070.2|4061.2|0
1651799360000|2022-05-06 01:09:20|4070.2|4061.2|4070.8|4061.8|4070.9|4061.9|4069.9|4060.9|0
1651799370000|2022-05-06 01:09:30|4070.7|4061.7|4070.3|4061.3|4070.7|4061.7|4069.9|4060.9|0
1651799380000|2022-05-06 01:09:40|4070.2|4061.2|4069.9|4060.9|4070.3|4061.3|4069.9|4060.9|0
1651799390000|2022-05-06 01:09:50|4069.6|4060.6|4069.9|4060.9|4069.9|4060.9|4069.6|4060.6|0
1651799400000|2022-05-06 01:10:00|4070|4061|4070.2|4061.2|4070.2|4061.2|4069.6|4060.6|0
1651799410000|2022-05-06 01:10:10|4070|4061|4069.2|4060.2|4070|4061|4069.1|4060.1|0
1651799420000|2022-05-06 01:10:20|4069.1|4060.1|4069.4|4060.4|4069.4|4060.4|4068.7|4059.7|0
1651799430000|2022-05-06 01:10:30|4069.6|4060.6|4069.4|4060.4|4070.1|4061.1|4069.4|4060.4|0
1651799440000|2022-05-06 01:10:40|4069.5|4060.5|4069.5|4060.5|4069.5|4060.5|4069.4|4060.4|0
1651799450000|2022-05-06 01:10:50|4069.7|4060.7|4069.4|4060.4|4069.9|4060.9|4069.4|4060.4|0
1651799460000|2022-05-06 01:11:00|4069.2|4060.2|4069.4|4060.4|4069.7|4060.7|4069|4060|0
1651799470000|2022-05-06 01:11:10|4069.5|4060.5|4070.2|4061.2|4070.2|4061.2|4069.5|4060.5|0
1651799480000|2022-05-06 01:11:20|4069.9|4060.9|4069.7|4060.7|4069.9|4060.9|4069.7|4060.7|0
1651799490000|2022-05-06 01:11:30|4070.1|4061.1|4070.4|4061.4|4070.6|4061.6|4070|4061|0
1651799500000|2022-05-06 01:11:40|4070.1|4061.1|4070.1|4061.1|4070.1|4061.1|4070.1|4061.1|0
1651799510000|2022-05-06 01:11:50|4069.8|4060.8|4069.6|4060.6|4069.8|4060.8|4069.6|4060.6|0
1651799520000|2022-05-06 01:12:00|4069.8|4060.8|4069.6|4060.6|4069.8|4060.8|4069.6|4060.6|0
1651799530000|2022-05-06 01:12:10|4069.3|4060.3|4068.9|4059.9|4069.3|4060.3|4068.6|4059.6|0
1651799540000|2022-05-06 01:12:20|4069.1|4060.1|4069.1|4060.1|4069.1|4060.1|4069.1|4060.1|0
1651799550000|2022-05-06 01:12:30|4069.4|4060.4|4069.4|4060.4|4069.4|4060.4|4069.4|4060.4|0
1651799560000|2022-05-06 01:12:40|4069.1|4060.1|4069.6|4060.6|4069.6|4060.6|4068.9|4059.9|0
1651799570000|2022-05-06 01:12:50|4069.8|4060.8|4069.3|4060.3|4070.1|4061.1|4069|4060|0
1651799580000|2022-05-06 01:13:00|4069.2|4060.2|4069.7|4060.7|4069.7|4060.7|4069.2|4060.2|0
1651799590000|2022-05-06 01:13:10|4069.6|4060.6|4069.2|4060.2|4069.6|4060.6|4069.1|4060.1|0
1651799600000|2022-05-06 01:13:20|4069.1|4060.1|4068.9|4059.9|4069.5|4060.5|4068.9|4059.9|0
1651799610000|2022-05-06 01:13:30|4069.4|4060.4|4068.8|4059.8|4069.4|4060.4|4068.7|4059.7|0
1651799620000|2022-05-06 01:13:40|4069|4060|4069.3|4060.3|4069.3|4060.3|4069|4060|0
1651799630000|2022-05-06 01:13:50|4069|4060|4068.4|4059.4|4069.2|4060.2|4068.2|4059.2|0
1651799700000|2022-05-06 01:15:00|4068.3|4059.3|4060.3|4056.3|4075.3|4071.3|4059.8|4055.8|51
1651799710000|2022-05-06 01:15:10|4060.8|4056.8|4063.8|4059.8|4064.3|4060.3|4057.3|4053.3|36
1651799720000|2022-05-06 01:15:20|4064.8|4060.8|4067.8|4063.8|4067.8|4063.8|4064.8|4060.8|3
1651799730000|2022-05-06 01:15:30|4067.3|4063.3|4064.8|4060.8|4067.3|4063.3|4064.8|4060.8|3
1651799740000|2022-05-06 01:15:40|4065.3|4061.3|4065.3|4061.3|4065.8|4061.8|4064.3|4060.3|4
1651799750000|2022-05-06 01:15:50|4064.8|4060.8|4066.3|4062.3|4066.3|4062.3|4062.3|4058.3|18
1651799760000|2022-05-06 01:16:00|4066.8|4062.8|4071.8|4067.8|4072.3|4068.3|4066.8|4062.8|10
1651799770000|2022-05-06 01:16:10|4071.3|4067.3|4071.3|4067.3|4071.3|4067.3|4070.8|4066.8|0
1651799780000|2022-05-06 01:16:20|4071.8|4067.8|4071.3|4067.3|4074.3|4070.3|4071.3|4067.3|13
1651799790000|2022-05-06 01:16:30|4071.8|4067.8|4070.8|4066.8|4073.8|4069.8|4070.8|4066.8|10
1651799800000|2022-05-06 01:16:40|4071.8|4067.8|4072.8|4068.8|4075.3|4071.3|4071.8|4067.8|22
1651799810000|2022-05-06 01:16:50|4073.3|4069.3|4075.3|4071.3|4075.3|4071.3|4073.3|4069.3|5
1651799820000|2022-05-06 01:17:00|4076.3|4072.3|4076.3|4072.3|4076.3|4072.3|4076.3|4072.3|1
1651799830000|2022-05-06 01:17:10|4075.8|4071.8|4077.3|4073.3|4077.3|4073.3|4075.8|4071.8|15
1651799840000|2022-05-06 01:17:20|4075.8|4071.8|4077.3|4073.3|4077.8|4073.8|4075.8|4071.8|22
1651799850000|2022-05-06 01:17:30|4076.8|4072.8|4073.8|4069.8|4077.3|4073.3|4073.8|4069.8|9
1651799860000|2022-05-06 01:17:40|4074.3|4070.3|4075.8|4071.8|4075.8|4071.8|4074.3|4070.3|1
1651799870000|2022-05-06 01:17:50|4077.3|4073.3|4077.3|4073.3|4077.8|4073.8|4077.3|4073.3|14
1651799880000|2022-05-06 01:18:00|4077.8|4073.8|4075.3|4071.3|4077.8|4073.8|4074.3|4070.3|4
1651799900000|2022-05-06 01:18:20|4073.8|4069.8|4073.8|4069.8|4074.3|4070.3|4073.3|4069.3|10
1651799910000|2022-05-06 01:18:30|4073.3|4069.3|4074.3|4070.3|4074.3|4070.3|4073.3|4069.3|8
1651799920000|2022-05-06 01:18:40|4074.8|4070.8|4076.3|4072.3|4076.3|4072.3|4074.8|4070.8|8
1651799930000|2022-05-06 01:18:50|4076.8|4072.8|4078.8|4074.8|4079.3|4075.3|4076.8|4072.8|3
1651799940000|2022-05-06 01:19:00|4078.3|4074.3|4079.8|4075.8|4080.3|4076.3|4077.8|4073.8|7
1651799950000|2022-05-06 01:19:10|4079.3|4075.3|4077.3|4073.3|4079.3|4075.3|4077.3|4073.3|5
1651799960000|2022-05-06 01:19:20|4078.3|4074.3|4079.3|4075.3|4080.8|4076.8|4077.8|4073.8|3
1651799970000|2022-05-06 01:19:30|4078.8|4074.8|4080.3|4076.3|4080.8|4076.8|4078.8|4074.8|3
1651799980000|2022-05-06 01:19:40|4080.8|4076.8|4080.8|4076.8|4081.8|4077.8|4080.3|4076.3|11
1651799990000|2022-05-06 01:19:50|4081.3|4077.3|4083.3|4079.3|4083.3|4079.3|4081.3|4077.3|0
1651800000000|2022-05-06 01:20:00|4082.8|4078.8|4084.3|4080.3|4084.3|4080.3|4082.8|4078.8|2
1651800010000|2022-05-06 01:20:10|4083.8|4079.8|4079.8|4075.8|4083.8|4079.8|4079.8|4075.8|9
1651800020000|2022-05-06 01:20:20|4079.3|4075.3|4077.3|4073.3|4080.3|4076.3|4077.3|4073.3|18
1651800030000|2022-05-06 01:20:30|4075.8|4071.8|4075.3|4071.3|4077.3|4073.3|4074.8|4070.8|18
1651800040000|2022-05-06 01:20:40|4075.8|4071.8|4078.3|4074.3|4078.3|4074.3|4075.8|4071.8|5
1651800050000|2022-05-06 01:20:50|4078.8|4074.8|4077.3|4073.3|4079.8|4075.8|4076.8|4072.8|8
1651800060000|2022-05-06 01:21:00|4076.8|4072.8|4079.3|4075.3|4079.3|4075.3|4075.3|4071.3|18
1651800070000|2022-05-06 01:21:10|4079.8|4075.8|4083.3|4079.3|4083.3|4079.3|4079.8|4075.8|18
1651800080000|2022-05-06 01:21:20|4081.8|4077.8|4082.3|4078.3|4082.8|4078.8|4081.8|4077.8|6
1651800090000|2022-05-06 01:21:30|4081.8|4077.8|4083.8|4079.8|4083.8|4079.8|4080.8|4076.8|25
1651800100000|2022-05-06 01:21:40|4083.3|4079.3|4083.3|4079.3|4083.8|4079.8|4082.8|4078.8|3
1651800110000|2022-05-06 01:21:50|4082.8|4078.8|4081.8|4077.8|4083.3|4079.3|4081.8|4077.8|8
1651800120000|2022-05-06 01:22:00|4082.3|4078.3|4081.3|4077.3|4082.3|4078.3|4080.8|4076.8|7
1651800130000|2022-05-06 01:22:10|4081.8|4077.8|4082.3|4078.3|4082.3|4078.3|4080.8|4076.8|2
1651800140000|2022-05-06 01:22:20|4081.8|4077.8|4081.3|4077.3|4083.3|4079.3|4080.8|4076.8|5
1651800150000|2022-05-06 01:22:30|4080.8|4076.8|4081.3|4077.3|4081.3|4077.3|4080.3|4076.3|2
1651800160000|2022-05-06 01:22:40|4080.8|4076.8|4082.3|4078.3|4082.8|4078.8|4080.3|4076.3|8
1651800170000|2022-05-06 01:22:50|4082.8|4078.8|4082.3|4078.3|4083.3|4079.3|4082.3|4078.3|4
1651800180000|2022-05-06 01:23:00|4082.8|4078.8|4080.8|4076.8|4082.8|4078.8|4080.8|4076.8|9
1651800190000|2022-05-06 01:23:10|4081.3|4077.3|4079.3|4075.3|4081.3|4077.3|4079.3|4075.3|7
1651800200000|2022-05-06 01:23:20|4078.8|4074.8|4079.3|4075.3|4079.3|4075.3|4077.8|4073.8|21
1651800210000|2022-05-06 01:23:30|4079.8|4075.8|4079.3|4075.3|4080.8|4076.8|4079.3|4075.3|8
1651800220000|2022-05-06 01:23:40|4079.8|4075.8|4082.3|4078.3|4082.3|4078.3|4079.8|4075.8|0
1651800230000|2022-05-06 01:23:50|4081.3|4077.3|4082.3|4078.3|4083.3|4079.3|4081.3|4077.3|7
1651800240000|2022-05-06 01:24:00|4081.8|4077.8|4083.8|4079.8|4083.8|4079.8|4080.3|4076.3|7
1651800250000|2022-05-06 01:24:10|4083.3|4079.3|4082.3|4078.3|4083.3|4079.3|4082.3|4078.3|1
1651800260000|2022-05-06 01:24:20|4081.8|4077.8|4086.3|4082.3|4086.3|4082.3|4081.3|4077.3|6
1651800270000|2022-05-06 01:24:30|4086.8|4082.8|4086.3|4082.3|4087.3|4083.3|4086.3|4082.3|0
1651800280000|2022-05-06 01:24:40|4085.8|4081.8|4086.3|4082.3|4086.3|4082.3|4085.8|4081.8|3
1651800290000|2022-05-06 01:24:50|4085.8|4081.8|4084.3|4080.3|4085.8|4081.8|4084.3|4080.3|4
1651800300000|2022-05-06 01:25:00|4084.8|4080.8|4087.3|4083.3|4087.3|4083.3|4084.8|4080.8|6
1651800310000|2022-05-06 01:25:10|4087.8|4083.8|4086.3|4082.3|4088.8|4084.8|4086.3|4082.3|6
1651800320000|2022-05-06 01:25:20|4085.8|4081.8|4088.3|4084.3|4088.3|4084.3|4085.8|4081.8|2
1651800330000|2022-05-06 01:25:30|4087.8|4083.8|4087.3|4083.3|4087.8|4083.8|4087.3|4083.3|0
1651800340000|2022-05-06 01:25:40|4086.8|4082.8|4085.3|4081.3|4086.8|4082.8|4085.3|4081.3|5
1651800350000|2022-05-06 01:25:50|4085.8|4081.8|4086.8|4082.8|4086.8|4082.8|4085.3|4081.3|0
1651800360000|2022-05-06 01:26:00|4086.3|4082.3|4084.3|4080.3|4086.3|4082.3|4083.8|4079.8|4
1651800370000|2022-05-06 01:26:10|4084.8|4080.8|4083.8|4079.8|4084.8|4080.8|4082.8|4078.8|4
1651800380000|2022-05-06 01:26:20|4083.3|4079.3|4084.3|4080.3|4085.3|4081.3|4082.8|4078.8|7
1651800390000|2022-05-06 01:26:30|4084.8|4080.8|4085.8|4081.8|4086.8|4082.8|4084.8|4080.8|0
1651800400000|2022-05-06 01:26:40|4086.3|4082.3|4087.3|4083.3|4087.3|4083.3|4086.3|4082.3|4
1651800410000|2022-05-06 01:26:50|4086.8|4082.8|4088.3|4084.3|4088.3|4084.3|4086.3|4082.3|3
1651800420000|2022-05-06 01:27:00|4088.8|4084.8|4087.3|4083.3|4088.8|4084.8|4087.3|4083.3|2
1651800430000|2022-05-06 01:27:10|4087.8|4083.8|4086.8|4082.8|4088.8|4084.8|4086.8|4082.8|6
1651800440000|2022-05-06 01:27:20|4087.3|4083.3|4087.3|4083.3|4088.3|4084.3|4087.3|4083.3|12
1651800450000|2022-05-06 01:27:30|4087.8|4083.8|4088.3|4084.3|4088.3|4084.3|4087.3|4083.3|1
1651800460000|2022-05-06 01:27:40|4088.8|4084.8|4089.3|4085.3|4089.3|4085.3|4088.3|4084.3|0
1651800470000|2022-05-06 01:27:50|4088.8|4084.8|4089.8|4085.8|4089.8|4085.8|4088.8|4084.8|0
1651800480000|2022-05-06 01:28:00|4089.3|4085.3|4088.3|4084.3|4089.3|4085.3|4087.8|4083.8|6
1651800490000|2022-05-06 01:28:10|4087.8|4083.8|4087.3|4083.3|4088.3|4084.3|4086.8|4082.8|4
1651800500000|2022-05-06 01:28:20|4086.8|4082.8|4086.3|4082.3|4087.3|4083.3|4086.3|4082.3|1
1651800510000|2022-05-06 01:28:30|4086.8|4082.8|4086.8|4082.8|4088.8|4084.8|4086.8|4082.8|11
1651800520000|2022-05-06 01:28:40|4087.3|4083.3|4087.3|4083.3|4087.8|4083.8|4086.8|4082.8|0
1651800530000|2022-05-06 01:28:50|4086.8|4082.8|4086.8|4082.8|4087.3|4083.3|4086.3|4082.3|0
1651800540000|2022-05-06 01:29:00|4088.3|4084.3|4089.3|4085.3|4090.8|4086.8|4088.3|4084.3|10
1651800550000|2022-05-06 01:29:10|4088.8|4084.8|4092.3|4088.3|4092.3|4088.3|4088.8|4084.8|14
1651800560000|2022-05-06 01:29:20|4092.8|4088.8|4094.3|4090.3|4094.3|4090.3|4092.3|4088.3|11
1651800570000|2022-05-06 01:29:30|4094.8|4090.8|4094.3|4090.3|4094.8|4090.8|4094.3|4090.3|3
1651800580000|2022-05-06 01:29:40|4093.8|4089.8|4091.3|4087.3|4094.3|4090.3|4091.3|4087.3|7
1651800590000|2022-05-06 01:29:50|4091.8|4087.8|4094.3|4090.3|4094.3|4090.3|4091.8|4087.8|10
1651800600000|2022-05-06 01:30:00|4094.8|4090.8|4071.3|4067.3|4095.8|4091.8|4070.8|4066.8|322
1651800610000|2022-05-06 01:30:10|4070.8|4066.8|4079.3|4075.3|4087.8|4083.8|4070.3|4066.3|221
1651800620000|2022-05-06 01:30:20|4080.3|4076.3|4085.3|4081.3|4086.3|4082.3|4078.8|4074.8|98
1651800630000|2022-05-06 01:30:30|4085.8|4081.8|4082.8|4078.8|4089.3|4085.3|4081.3|4077.3|79
1651800640000|2022-05-06 01:30:40|4082.3|4078.3|4085.3|4081.3|4086.3|4082.3|4081.3|4077.3|51
1651800650000|2022-05-06 01:30:50|4087.8|4083.8|4088.8|4084.8|4089.8|4085.8|4086.3|4082.3|78
1651800660000|2022-05-06 01:31:00|4088.3|4084.3|4087.3|4083.3|4091.3|4087.3|4083.3|4079.3|120
1651800670000|2022-05-06 01:31:10|4087.8|4083.8|4082.3|4078.3|4088.3|4084.3|4081.8|4077.8|125
1651800680000|2022-05-06 01:31:20|4081.8|4077.8|4086.3|4082.3|4086.3|4082.3|4080.3|4076.3|149
1651800690000|2022-05-06 01:31:30|4088.3|4084.3|4084.8|4080.8|4088.8|4084.8|4083.8|4079.8|125
1651800700000|2022-05-06 01:31:40|4085.8|4081.8|4084.8|4080.8|4089.8|4085.8|4083.3|4079.3|120
1651800710000|2022-05-06 01:31:50|4083.8|4079.8|4083.8|4079.8|4087.3|4083.3|4079.8|4075.8|89
1651800720000|2022-05-06 01:32:00|4083.3|4079.3|4085.8|4081.8|4088.3|4084.3|4082.8|4078.8|63
1651800730000|2022-05-06 01:32:10|4086.3|4082.3|4075.3|4071.3|4086.8|4082.8|4073.8|4069.8|208
1651800740000|2022-05-06 01:32:20|4075.8|4071.8|4074.3|4070.3|4077.3|4073.3|4071.8|4067.8|93
1651800750000|2022-05-06 01:32:30|4073.8|4069.8|4078.8|4074.8|4079.3|4075.3|4073.3|4069.3|85
1651800760000|2022-05-06 01:32:40|4079.3|4075.3|4078.3|4074.3|4079.8|4075.8|4075.8|4071.8|57
1651800770000|2022-05-06 01:32:50|4078.8|4074.8|4075.3|4071.3|4078.8|4074.8|4075.3|4071.3|68
1651800780000|2022-05-06 01:33:00|4076.8|4072.8|4066.3|4062.3|4077.3|4073.3|4066.3|4062.3|160
1651800790000|2022-05-06 01:33:10|4065.8|4061.8|4063.8|4059.8|4065.8|4061.8|4063.3|4059.3|121
1651800800000|2022-05-06 01:33:20|4064.8|4060.8|4062.8|4058.8|4066.8|4062.8|4060.3|4056.3|131
1651800810000|2022-05-06 01:33:30|4063.8|4059.8|4066.3|4062.3|4067.3|4063.3|4061.8|4057.8|108
1651800820000|2022-05-06 01:33:40|4064.8|4060.8|4058.8|4054.8|4066.3|4062.3|4058.8|4054.8|117
1651800830000|2022-05-06 01:33:50|4059.3|4055.3|4059.3|4055.3|4061.8|4057.8|4058.8|4054.8|51
1651800840000|2022-05-06 01:34:00|4059.8|4055.8|4060.8|4056.8|4061.8|4057.8|4056.8|4052.8|91
1651800850000|2022-05-06 01:34:10|4061.3|4057.3|4063.3|4059.3|4063.8|4059.8|4059.8|4055.8|49
1651800860000|2022-05-06 01:34:20|4062.8|4058.8|4070.8|4066.8|4072.3|4068.3|4062.3|4058.3|126
1651800870000|2022-05-06 01:34:30|4069.8|4065.8|4069.3|4065.3|4073.8|4069.8|4069.3|4065.3|76
1651800880000|2022-05-06 01:34:40|4069.8|4065.8|4067.3|4063.3|4071.3|4067.3|4066.3|4062.3|56
1651800890000|2022-05-06 01:34:50|4066.8|4062.8|4068.3|4064.3|4070.3|4066.3|4065.3|4061.3|38
1651800900000|2022-05-06 01:35:00|4068.8|4064.8|4072.8|4068.8|4076.8|4072.8|4068.8|4064.8|88
1651800910000|2022-05-06 01:35:10|4072.3|4068.3|4077.8|4073.8|4077.8|4073.8|4071.3|4067.3|57
1651800920000|2022-05-06 01:35:20|4079.8|4075.8|4081.3|4077.3|4082.3|4078.3|4079.8|4075.8|36
1651800930000|2022-05-06 01:35:30|4081.8|4077.8|4084.8|4080.8|4086.3|4082.3|4081.3|4077.3|132
1651800940000|2022-05-06 01:35:40|4084.3|4080.3|4078.3|4074.3|4084.8|4080.8|4075.3|4071.3|159
1651800950000|2022-05-06 01:35:50|4078.8|4074.8|4082.3|4078.3|4083.8|4079.8|4077.3|4073.3|49
1651800960000|2022-05-06 01:36:00|4082.8|4078.8|4081.8|4077.8|4084.3|4080.3|4080.3|4076.3|94
1651800970000|2022-05-06 01:36:10|4081.3|4077.3|4085.8|4081.8|4086.8|4082.8|4080.8|4076.8|62
1651800980000|2022-05-06 01:36:20|4085.3|4081.3|4086.3|4082.3|4086.8|4082.8|4083.8|4079.8|55
1651800990000|2022-05-06 01:36:30|4085.8|4081.8|4087.3|4083.3|4087.8|4083.8|4085.3|4081.3|56
1651801000000|2022-05-06 01:36:40|4086.8|4082.8|4088.8|4084.8|4088.8|4084.8|4086.3|4082.3|58
1651801010000|2022-05-06 01:36:50|4089.3|4085.3|4093.8|4089.8|4093.8|4089.8|4086.8|4082.8|95
1651801020000|2022-05-06 01:37:00|4092.8|4088.8|4095.8|4091.8|4096.3|4092.3|4091.8|4087.8|113
1651801030000|2022-05-06 01:37:10|4094.8|4090.8|4099.3|4095.3|4099.8|4095.8|4094.8|4090.8|64
1651801040000|2022-05-06 01:37:20|4098.8|4094.8|4102.3|4098.3|4102.3|4098.3|4096.3|4092.3|98
1651801050000|2022-05-06 01:37:30|4102.8|4098.8|4103.3|4099.3|4103.8|4099.8|4101.3|4097.3|54
1651801060000|2022-05-06 01:37:40|4103.8|4099.8|4102.8|4098.8|4105.3|4101.3|4102.8|4098.8|62
1651801070000|2022-05-06 01:37:50|4103.3|4099.3|4107.3|4103.3|4107.8|4103.8|4103.3|4099.3|33
1651801080000|2022-05-06 01:38:00|4107.8|4103.8|4099.3|4095.3|4107.8|4103.8|4098.3|4094.3|132
1651801090000|2022-05-06 01:38:10|4100.3|4096.3|4096.8|4092.8|4100.8|4096.8|4094.3|4090.3|94
1651801100000|2022-05-06 01:38:20|4097.3|4093.3|4091.8|4087.8|4097.3|4093.3|4091.3|4087.3|64
1651801110000|2022-05-06 01:38:30|4092.8|4088.8|4088.3|4084.3|4093.8|4089.8|4088.3|4084.3|34
1651801120000|2022-05-06 01:38:40|4089.3|4085.3|4089.8|4085.8|4090.8|4086.8|4087.8|4083.8|51
1651801130000|2022-05-06 01:38:50|4090.8|4086.8|4085.3|4081.3|4091.8|4087.8|4085.3|4081.3|49
1651801140000|2022-05-06 01:39:00|4085.8|4081.8|4083.8|4079.8|4086.3|4082.3|4082.8|4078.8|75
1651801150000|2022-05-06 01:39:10|4082.8|4078.8|4080.3|4076.3|4082.8|4078.8|4080.3|4076.3|71
1651801160000|2022-05-06 01:39:20|4080.8|4076.8|4076.8|4072.8|4080.8|4076.8|4076.8|4072.8|47
1651801170000|2022-05-06 01:39:30|4077.3|4073.3|4083.3|4079.3|4083.8|4079.8|4077.3|4073.3|78
1651801180000|2022-05-06 01:39:40|4083.8|4079.8|4081.3|4077.3|4085.8|4081.8|4080.8|4076.8|61
1651801190000|2022-05-06 01:39:50|4080.8|4076.8|4083.3|4079.3|4083.8|4079.8|4079.8|4075.8|45
1651801200000|2022-05-06 01:40:00|4082.8|4078.8|4084.8|4080.8|4086.3|4082.3|4082.3|4078.3|47
1651801210000|2022-05-06 01:40:10|4084.3|4080.3|4082.8|4078.8|4084.3|4080.3|4078.8|4074.8|73
1651801220000|2022-05-06 01:40:20|4083.8|4079.8|4086.8|4082.8|4087.3|4083.3|4080.8|4076.8|47
1651801230000|2022-05-06 01:40:30|4087.3|4083.3|4089.8|4085.8|4090.3|4086.3|4086.3|4082.3|38
1651801240000|2022-05-06 01:40:40|4090.3|4086.3|4090.8|4086.8|4092.3|4088.3|4089.8|4085.8|64
1651801250000|2022-05-06 01:40:50|4090.3|4086.3|4091.3|4087.3|4091.8|4087.8|4088.8|4084.8|52
1651801260000|2022-05-06 01:41:00|4091.8|4087.8|4096.8|4092.8|4096.8|4092.8|4091.3|4087.3|52
1651801270000|2022-05-06 01:41:10|4097.3|4093.3|4097.8|4093.8|4097.8|4093.8|4093.8|4089.8|61
1651801280000|2022-05-06 01:41:20|4098.3|4094.3|4098.3|4094.3|4101.3|4097.3|4097.3|4093.3|53
1651801290000|2022-05-06 01:41:30|4097.8|4093.8|4094.8|4090.8|4097.8|4093.8|4094.8|4090.8|58
1651801300000|2022-05-06 01:41:40|4095.3|4091.3|4096.3|4092.3|4096.3|4092.3|4091.8|4087.8|48
1651801310000|2022-05-06 01:41:50|4096.8|4092.8|4103.3|4099.3|4103.3|4099.3|4095.8|4091.8|63
1651801320000|2022-05-06 01:42:00|4102.8|4098.8|4103.3|4099.3|4106.3|4102.3|4102.3|4098.3|109
1651801330000|2022-05-06 01:42:10|4101.8|4097.8|4106.3|4102.3|4107.8|4103.8|4100.8|4096.8|90
1651801340000|2022-05-06 01:42:20|4106.8|4102.8|4108.8|4104.8|4108.8|4104.8|4104.8|4100.8|66
1651801350000|2022-05-06 01:42:30|4108.3|4104.3|4110.3|4106.3|4110.3|4106.3|4107.3|4103.3|35
1651801360000|2022-05-06 01:42:40|4109.8|4105.8|4104.3|4100.3|4110.3|4106.3|4104.3|4100.3|47
1651801370000|2022-05-06 01:42:50|4104.8|4100.8|4103.3|4099.3|4104.8|4100.8|4101.8|4097.8|58
1651801380000|2022-05-06 01:43:00|4103.8|4099.8|4101.8|4097.8|4103.8|4099.8|4099.8|4095.8|65
1651801390000|2022-05-06 01:43:10|4102.3|4098.3|4101.8|4097.8|4102.8|4098.8|4099.8|4095.8|59
1651801400000|2022-05-06 01:43:20|4102.3|4098.3|4099.3|4095.3|4102.3|4098.3|4098.3|4094.3|51
1651801410000|2022-05-06 01:43:30|4099.8|4095.8|4098.8|4094.8|4100.3|4096.3|4097.8|4093.8|76
1651801420000|2022-05-06 01:43:40|4098.3|4094.3|4099.8|4095.8|4099.8|4095.8|4096.3|4092.3|41
1651801430000|2022-05-06 01:43:50|4100.8|4096.8|4102.8|4098.8|4103.8|4099.8|4100.8|4096.8|66
1651801440000|2022-05-06 01:44:00|4103.3|4099.3|4102.3|4098.3|4103.3|4099.3|4099.3|4095.3|47
1651801450000|2022-05-06 01:44:10|4102.8|4098.8|4095.3|4091.3|4102.8|4098.8|4095.3|4091.3|75
1651801460000|2022-05-06 01:44:20|4094.8|4090.8|4090.8|4086.8|4094.8|4090.8|4090.8|4086.8|103
1651801470000|2022-05-06 01:44:30|4091.3|4087.3|4092.8|4088.8|4092.8|4088.8|4091.3|4087.3|34
1651801480000|2022-05-06 01:44:40|4091.8|4087.8|4093.8|4089.8|4093.8|4089.8|4090.8|4086.8|46
1651801490000|2022-05-06 01:44:50|4094.8|4090.8|4092.8|4088.8|4094.8|4090.8|4092.8|4088.8|39
1651801500000|2022-05-06 01:45:00|4093.3|4089.3|4091.8|4087.8|4093.3|4089.3|4088.8|4084.8|100
1651801510000|2022-05-06 01:45:10|4092.8|4088.8|4089.8|4085.8|4092.8|4088.8|4089.8|4085.8|51
1651801520000|2022-05-06 01:45:20|4088.3|4084.3|4089.3|4085.3|4089.3|4085.3|4085.8|4081.8|108
1651801530000|2022-05-06 01:45:30|4088.8|4084.8|4092.3|4088.3|4093.8|4089.8|4088.8|4084.8|46
1651801540000|2022-05-06 01:45:40|4092.8|4088.8|4091.3|4087.3|4092.8|4088.8|4090.3|4086.3|17
1651801550000|2022-05-06 01:45:50|4090.8|4086.8|4087.8|4083.8|4090.8|4086.8|4087.8|4083.8|63
1651801560000|2022-05-06 01:46:00|4088.3|4084.3|4086.3|4082.3|4090.8|4086.8|4085.8|4081.8|30
1651801570000|2022-05-06 01:46:10|4085.8|4081.8|4083.8|4079.8|4086.8|4082.8|4083.8|4079.8|42
1651801580000|2022-05-06 01:46:20|4083.3|4079.3|4082.8|4078.8|4083.8|4079.8|4079.8|4075.8|120
1651801590000|2022-05-06 01:46:30|4082.3|4078.3|4081.3|4077.3|4087.3|4083.3|4081.3|4077.3|55
1651801600000|2022-05-06 01:46:40|4081.8|4077.8|4087.3|4083.3|4087.8|4083.8|4081.8|4077.8|45
1651801610000|2022-05-06 01:46:50|4087.8|4083.8|4085.8|4081.8|4087.8|4083.8|4085.8|4081.8|42
1651801620000|2022-05-06 01:47:00|4086.8|4082.8|4085.8|4081.8|4088.3|4084.3|4085.8|4081.8|38
1651801630000|2022-05-06 01:47:10|4085.3|4081.3|4088.8|4084.8|4089.8|4085.8|4084.8|4080.8|75
1651801640000|2022-05-06 01:47:20|4088.3|4084.3|4090.8|4086.8|4090.8|4086.8|4087.8|4083.8|30
1651801650000|2022-05-06 01:47:30|4090.3|4086.3|4093.8|4089.8|4095.3|4091.3|4090.3|4086.3|65
1651801660000|2022-05-06 01:47:40|4093.3|4089.3|4094.8|4090.8|4095.8|4091.8|4093.3|4089.3|45
1651801670000|2022-05-06 01:47:50|4093.8|4089.8|4094.3|4090.3|4095.3|4091.3|4093.3|4089.3|52
1651801680000|2022-05-06 01:48:00|4094.8|4090.8|4093.3|4089.3|4096.3|4092.3|4092.8|4088.8|51
1651801690000|2022-05-06 01:48:10|4093.8|4089.8|4092.8|4088.8|4093.8|4089.8|4091.3|4087.3|61
1651801700000|2022-05-06 01:48:20|4092.3|4088.3|4090.3|4086.3|4093.8|4089.8|4090.3|4086.3|59
1651801710000|2022-05-06 01:48:30|4089.8|4085.8|4087.8|4083.8|4089.8|4085.8|4087.3|4083.3|52
1651801720000|2022-05-06 01:48:40|4087.3|4083.3|4089.3|4085.3|4089.8|4085.8|4086.8|4082.8|32
1651801730000|2022-05-06 01:48:50|4088.8|4084.8|4090.3|4086.3|4090.8|4086.8|4087.8|4083.8|44
1651801740000|2022-05-06 01:49:00|4089.8|4085.8|4088.3|4084.3|4089.8|4085.8|4086.8|4082.8|67
1651801750000|2022-05-06 01:49:10|4088.8|4084.8|4084.8|4080.8|4088.8|4084.8|4084.8|4080.8|30
1651801760000|2022-05-06 01:49:20|4085.3|4081.3|4084.3|4080.3|4085.8|4081.8|4083.3|4079.3|51
1651801770000|2022-05-06 01:49:30|4083.8|4079.8|4087.3|4083.3|4087.3|4083.3|4083.8|4079.8|27
1651801780000|2022-05-06 01:49:40|4087.8|4083.8|4084.3|4080.3|4087.8|4083.8|4084.3|4080.3|20
1651801790000|2022-05-06 01:49:50|4083.8|4079.8|4083.8|4079.8|4085.8|4081.8|4083.8|4079.8|37
1651801800000|2022-05-06 01:50:00|4083.3|4079.3|4078.8|4074.8|4084.3|4080.3|4076.8|4072.8|135
1651801810000|2022-05-06 01:50:10|4079.3|4075.3|4080.8|4076.8|4080.8|4076.8|4077.8|4073.8|39
1651801820000|2022-05-06 01:50:20|4080.3|4076.3|4079.8|4075.8|4080.8|4076.8|4078.8|4074.8|34
1651801830000|2022-05-06 01:50:30|4079.3|4075.3|4082.3|4078.3|4082.3|4078.3|4077.8|4073.8|31
1651801840000|2022-05-06 01:50:40|4082.8|4078.8|4085.8|4081.8|4085.8|4081.8|4082.8|4078.8|55
1651801850000|2022-05-06 01:50:50|4086.8|4082.8|4086.8|4082.8|4087.8|4083.8|4084.8|4080.8|63
1651801860000|2022-05-06 01:51:00|4086.3|4082.3|4080.8|4076.8|4086.8|4082.8|4080.8|4076.8|106
1651801870000|2022-05-06 01:51:10|4080.3|4076.3|4077.8|4073.8|4082.3|4078.3|4077.8|4073.8|125
1651801880000|2022-05-06 01:51:20|4078.3|4074.3|4078.8|4074.8|4078.8|4074.8|4076.8|4072.8|71
1651801890000|2022-05-06 01:51:30|4078.3|4074.3|4074.8|4070.8|4078.3|4074.3|4074.3|4070.3|108
1651801900000|2022-05-06 01:51:40|4075.3|4071.3|4076.8|4072.8|4077.3|4073.3|4074.8|4070.8|63
1651801910000|2022-05-06 01:51:50|4077.3|4073.3|4079.8|4075.8|4080.8|4076.8|4077.3|4073.3|62
1651801920000|2022-05-06 01:52:00|4080.8|4076.8|4079.8|4075.8|4084.3|4080.3|4079.8|4075.8|79
1651801930000|2022-05-06 01:52:10|4080.8|4076.8|4082.8|4078.8|4085.3|4081.3|4079.8|4075.8|63
1651801940000|2022-05-06 01:52:20|4082.3|4078.3|4083.3|4079.3|4083.3|4079.3|4080.8|4076.8|51
1651801950000|2022-05-06 01:52:30|4082.8|4078.8|4080.3|4076.3|4082.8|4078.8|4080.3|4076.3|46
1651801960000|2022-05-06 01:52:40|4080.8|4076.8|4083.8|4079.8|4084.3|4080.3|4080.8|4076.8|36
1651801970000|2022-05-06 01:52:50|4084.3|4080.3|4088.3|4084.3|4090.8|4086.8|4084.3|4080.3|61
1651801980000|2022-05-06 01:53:00|4087.8|4083.8|4091.3|4087.3|4091.3|4087.3|4087.8|4083.8|36
1651801990000|2022-05-06 01:53:10|4091.8|4087.8|4088.8|4084.8|4092.3|4088.3|4088.8|4084.8|24
1651802000000|2022-05-06 01:53:20|4089.3|4085.3|4090.3|4086.3|4090.8|4086.8|4088.8|4084.8|19
1651802010000|2022-05-06 01:53:30|4090.8|4086.8|4093.3|4089.3|4093.8|4089.8|4089.8|4085.8|30
1651802020000|2022-05-06 01:53:40|4092.8|4088.8|4094.3|4090.3|4094.3|4090.3|4092.3|4088.3|6
1651802030000|2022-05-06 01:53:50|4093.8|4089.8|4092.8|4088.8|4094.3|4090.3|4091.8|4087.8|12
1651802040000|2022-05-06 01:54:00|4093.3|4089.3|4091.3|4087.3|4093.3|4089.3|4089.8|4085.8|55
1651802050000|2022-05-06 01:54:10|4091.8|4087.8|4091.8|4087.8|4092.3|4088.3|4089.8|4085.8|39
1651802060000|2022-05-06 01:54:20|4092.3|4088.3|4094.8|4090.8|4095.8|4091.8|4092.3|4088.3|22
1651802070000|2022-05-06 01:54:30|4095.8|4091.8|4098.3|4094.3|4098.3|4094.3|4095.8|4091.8|60
1651802080000|2022-05-06 01:54:40|4098.8|4094.8|4098.3|4094.3|4099.8|4095.8|4097.3|4093.3|79
1651802090000|2022-05-06 01:54:50|4097.8|4093.8|4097.3|4093.3|4098.3|4094.3|4095.8|4091.8|28
1651802100000|2022-05-06 01:55:00|4098.3|4094.3|4098.3|4094.3|4098.8|4094.8|4096.8|4092.8|27
1651802110000|2022-05-06 01:55:10|4098.8|4094.8|4099.3|4095.3|4099.3|4095.3|4097.8|4093.8|13
1651802120000|2022-05-06 01:55:20|4098.8|4094.8|4100.8|4096.8|4102.3|4098.3|4098.8|4094.8|44
1651802130000|2022-05-06 01:55:30|4101.3|4097.3|4099.3|4095.3|4101.8|4097.8|4098.3|4094.3|116
1651802140000|2022-05-06 01:55:40|4098.8|4094.8|4100.3|4096.3|4100.8|4096.8|4097.8|4093.8|79
1651802150000|2022-05-06 01:55:50|4099.8|4095.8|4098.8|4094.8|4100.8|4096.8|4098.8|4094.8|30
1651802160000|2022-05-06 01:56:00|4097.8|4093.8|4093.3|4089.3|4099.8|4095.8|4092.8|4088.8|99
1651802170000|2022-05-06 01:56:10|4092.8|4088.8|4090.3|4086.3|4092.8|4088.8|4090.3|4086.3|44
1651802180000|2022-05-06 01:56:20|4090.8|4086.8|4094.3|4090.3|4094.3|4090.3|4090.8|4086.8|33
1651802190000|2022-05-06 01:56:30|4094.8|4090.8|4094.8|4090.8|4095.8|4091.8|4093.3|4089.3|47
1651802200000|2022-05-06 01:56:40|4095.3|4091.3|4097.8|4093.8|4097.8|4093.8|4094.8|4090.8|19
1651802210000|2022-05-06 01:56:50|4098.3|4094.3|4097.8|4093.8|4099.3|4095.3|4097.8|4093.8|31
1651802220000|2022-05-06 01:57:00|4096.3|4092.3|4096.3|4092.3|4097.8|4093.8|4095.8|4091.8|51
1651802230000|2022-05-06 01:57:10|4096.8|4092.8|4095.8|4091.8|4097.8|4093.8|4095.8|4091.8|23
1651802240000|2022-05-06 01:57:20|4096.3|4092.3|4097.8|4093.8|4100.3|4096.3|4094.8|4090.8|25
1651802250000|2022-05-06 01:57:30|4097.3|4093.3|4097.3|4093.3|4099.8|4095.8|4097.3|4093.3|40
1651802260000|2022-05-06 01:57:40|4097.8|4093.8|4095.3|4091.3|4097.8|4093.8|4094.8|4090.8|21
1651802270000|2022-05-06 01:57:50|4095.8|4091.8|4091.3|4087.3|4095.8|4091.8|4090.8|4086.8|60
1651802280000|2022-05-06 01:58:00|4090.8|4086.8|4086.3|4082.3|4090.8|4086.8|4084.8|4080.8|79
1651802290000|2022-05-06 01:58:10|4086.8|4082.8|4085.8|4081.8|4087.8|4083.8|4084.8|4080.8|49
1651802300000|2022-05-06 01:58:20|4085.3|4081.3|4085.3|4081.3|4086.8|4082.8|4084.8|4080.8|16
1651802310000|2022-05-06 01:58:30|4084.8|4080.8|4085.3|4081.3|4086.8|4082.8|4084.3|4080.3|32
1651802320000|2022-05-06 01:58:40|4085.8|4081.8|4085.8|4081.8|4088.8|4084.8|4084.8|4080.8|30
1651802330000|2022-05-06 01:58:50|4086.8|4082.8|4089.3|4085.3|4089.3|4085.3|4085.8|4081.8|32
1651802340000|2022-05-06 01:59:00|4089.8|4085.8|4089.3|4085.3|4091.8|4087.8|4089.3|4085.3|24
1651802350000|2022-05-06 01:59:10|4088.8|4084.8|4087.3|4083.3|4089.3|4085.3|4087.3|4083.3|17
1651802360000|2022-05-06 01:59:20|4087.8|4083.8|4086.3|4082.3|4088.8|4084.8|4086.3|4082.3|21
1651802370000|2022-05-06 01:59:30|4087.3|4083.3|4087.8|4083.8|4090.3|4086.3|4087.3|4083.3|18
1651802380000|2022-05-06 01:59:40|4087.3|4083.3|4087.3|4083.3|4089.3|4085.3|4085.3|4081.3|43
1651802390000|2022-05-06 01:59:50|4086.8|4082.8|4091.3|4087.3|4091.8|4087.8|4086.8|4082.8|28
1651802400000|2022-05-06 02:00:00|4090.8|4086.8|4090.8|4086.8|4091.3|4087.3|4088.8|4084.8|70
1651802410000|2022-05-06 02:00:10|4092.3|4088.3|4093.8|4089.8|4094.8|4090.8|4091.8|4087.8|74
1651802420000|2022-05-06 02:00:20|4093.3|4089.3|4095.3|4091.3|4095.3|4091.3|4092.3|4088.3|9
1651802430000|2022-05-06 02:00:30|4094.3|4090.3|4094.8|4090.8|4095.8|4091.8|4093.8|4089.8|18
1651802440000|2022-05-06 02:00:40|4094.3|4090.3|4094.8|4090.8|4094.8|4090.8|4093.8|4089.8|56
1651802450000|2022-05-06 02:00:50|4095.3|4091.3|4096.8|4092.8|4097.8|4093.8|4094.3|4090.3|29
1651802460000|2022-05-06 02:01:00|4097.3|4093.3|4097.8|4093.8|4098.8|4094.8|4096.8|4092.8|47
1651802470000|2022-05-06 02:01:10|4098.3|4094.3|4093.8|4089.8|4098.3|4094.3|4093.3|4089.3|34
1651802480000|2022-05-06 02:01:20|4094.3|4090.3|4094.3|4090.3|4094.8|4090.8|4092.8|4088.8|23
1651802490000|2022-05-06 02:01:30|4093.8|4089.8|4095.3|4091.3|4096.3|4092.3|4093.3|4089.3|45
1651802500000|2022-05-06 02:01:40|4094.8|4090.8|4096.8|4092.8|4097.8|4093.8|4094.8|4090.8|18
1651802510000|2022-05-06 02:01:50|4097.3|4093.3|4098.3|4094.3|4099.3|4095.3|4097.3|4093.3|10
1651802520000|2022-05-06 02:02:00|4097.8|4093.8|4099.3|4095.3|4100.8|4096.8|4097.8|4093.8|5
1651802530000|2022-05-06 02:02:10|4098.8|4094.8|4100.8|4096.8|4100.8|4096.8|4097.8|4093.8|22
1651802540000|2022-05-06 02:02:20|4101.8|4097.8|4103.8|4099.8|4105.8|4101.8|4101.8|4097.8|33
1651802550000|2022-05-06 02:02:30|4104.3|4100.3|4095.3|4091.3|4104.8|4100.8|4095.3|4091.3|65
1651802560000|2022-05-06 02:02:40|4094.8|4090.8|4095.3|4091.3|4096.3|4092.3|4094.3|4090.3|25
1651802570000|2022-05-06 02:02:50|4094.8|4090.8|4094.3|4090.3|4095.8|4091.8|4093.8|4089.8|15
1651802580000|2022-05-06 02:03:00|4093.8|4089.8|4088.8|4084.8|4094.8|4090.8|4088.8|4084.8|56
1651802590000|2022-05-06 02:03:10|4088.3|4084.3|4089.8|4085.8|4090.3|4086.3|4087.8|4083.8|44
1651802600000|2022-05-06 02:03:20|4090.3|4086.3|4092.8|4088.8|4094.3|4090.3|4089.8|4085.8|38
1651802610000|2022-05-06 02:03:30|4093.3|4089.3|4091.6|4087.6|4094.6|4090.6|4091.6|4087.6|34
1651802620000|2022-05-06 02:03:40|4091.1|4087.1|4091.1|4087.1|4091.6|4087.6|4088.1|4084.1|70
1651802630000|2022-05-06 02:03:50|4091.6|4087.6|4092.1|4088.1|4092.6|4088.6|4091.6|4087.6|22
1651802640000|2022-05-06 02:04:00|4091.6|4087.6|4093.9|4089.9|4096.4|4092.4|4091.1|4087.1|46
1651802650000|2022-05-06 02:04:10|4092.9|4088.9|4090.9|4086.9|4092.9|4088.9|4090.9|4086.9|15
1651802660000|2022-05-06 02:04:20|4090.4|4086.4|4092.6|4088.6|4092.6|4088.6|4089.1|4085.1|18
1651802670000|2022-05-06 02:04:30|4093.6|4089.6|4094.1|4090.1|4094.1|4090.1|4092.1|4088.1|11
1651802680000|2022-05-06 02:04:40|4094.6|4090.6|4099.1|4095.1|4099.5|4095.5|4094|4090|20
1651802690000|2022-05-06 02:04:50|4099.6|4095.6|4103.2|4099.2|4103.2|4099.2|4099.6|4095.6|3
1651802700000|2022-05-06 02:05:00|4102.7|4098.7|4104.2|4100.2|4104.2|4100.2|4101.2|4097.2|16
1651802710000|2022-05-06 02:05:10|4103.7|4099.7|4102.2|4098.2|4104.2|4100.2|4102.2|4098.2|20
1651802720000|2022-05-06 02:05:20|4103.2|4099.2|4101.2|4097.2|4103.2|4099.2|4101.2|4097.2|20
1651802730000|2022-05-06 02:05:30|4100.7|4096.7|4101.2|4097.2|4102.7|4098.7|4099.7|4095.7|24
1651802740000|2022-05-06 02:05:40|4100.7|4096.7|4101.7|4097.7|4102.2|4098.2|4099.7|4095.7|9
1651802750000|2022-05-06 02:05:50|4100.7|4096.7|4102.2|4098.2|4103.2|4099.2|4100.2|4096.2|18
1651802760000|2022-05-06 02:06:00|4102.7|4098.7|4103.7|4099.7|4104.2|4100.2|4101.2|4097.2|25
1651802770000|2022-05-06 02:06:10|4104.2|4100.2|4095.7|4091.7|4104.2|4100.2|4095.7|4091.7|41
1651802780000|2022-05-06 02:06:20|4095.2|4091.2|4098.2|4094.2|4098.2|4094.2|4095.2|4091.2|38
1651802790000|2022-05-06 02:06:30|4097.7|4093.7|4099.2|4095.2|4099.2|4095.2|4097.7|4093.7|50
1651802800000|2022-05-06 02:06:40|4099.7|4095.7|4096.7|4092.7|4099.7|4095.7|4096.7|4092.7|17
1651802810000|2022-05-06 02:06:50|4096.2|4092.2|4096.2|4092.2|4097.2|4093.2|4094.2|4090.2|57
1651802820000|2022-05-06 02:07:00|4096.7|4092.7|4096.2|4092.2|4096.7|4092.7|4094.2|4090.2|41
1651802830000|2022-05-06 02:07:10|4095.7|4091.7|4096.2|4092.2|4097.2|4093.2|4095.7|4091.7|21
1651802840000|2022-05-06 02:07:20|4095.7|4091.7|4096.2|4092.2|4096.2|4092.2|4094.2|4090.2|17
1651802850000|2022-05-06 02:07:30|4095.7|4091.7|4093.7|4089.7|4095.7|4091.7|4092.2|4088.2|34
1651802860000|2022-05-06 02:07:40|4093.2|4089.2|4094.2|4090.2|4094.2|4090.2|4092.2|4088.2|43
1651802870000|2022-05-06 02:07:50|4095.2|4091.2|4094.7|4090.7|4096.2|4092.2|4094.7|4090.7|37
1651802880000|2022-05-06 02:08:00|4095.2|4091.2|4096.2|4092.2|4096.2|4092.2|4094.2|4090.2|9
1651802890000|2022-05-06 02:08:10|4095.7|4091.7|4096.2|4092.2|4097.2|4093.2|4095.2|4091.2|14
1651802900000|2022-05-06 02:08:20|4095.7|4091.7|4094.7|4090.7|4095.7|4091.7|4093.7|4089.7|31
1651802910000|2022-05-06 02:08:30|4094.2|4090.2|4093.2|4089.2|4095.2|4091.2|4093.2|4089.2|12
1651802920000|2022-05-06 02:08:40|4092.7|4088.7|4087.7|4083.7|4092.7|4088.7|4087.7|4083.7|38
1651802930000|2022-05-06 02:08:50|4087.2|4083.2|4086.2|4082.2|4087.2|4083.2|4086.2|4082.2|51
1651802940000|2022-05-06 02:09:00|4086.7|4082.7|4087.7|4083.7|4088.7|4084.7|4086.7|4082.7|51
1651802950000|2022-05-06 02:09:10|4088.2|4084.2|4088.7|4084.7|4089.2|4085.2|4088.2|4084.2|25
1651802960000|2022-05-06 02:09:20|4089.2|4085.2|4090.2|4086.2|4090.7|4086.7|4089.2|4085.2|8
1651802970000|2022-05-06 02:09:30|4089.7|4085.7|4088.7|4084.7|4089.7|4085.7|4087.7|4083.7|35
1651802980000|2022-05-06 02:09:40|4088.2|4084.2|4087.2|4083.2|4088.2|4084.2|4086.7|4082.7|21
1651802990000|2022-05-06 02:09:50|4088.2|4084.2|4087.2|4083.2|4088.2|4084.2|4087.2|4083.2|38
1651803000000|2022-05-06 02:10:00|4086.7|4082.7|4084.2|4080.2|4086.7|4082.7|4083.7|4079.7|108
1651803010000|2022-05-06 02:10:10|4083.7|4079.7|4079.7|4075.7|4084.2|4080.2|4079.2|4075.2|143
1651803020000|2022-05-06 02:10:20|4078.7|4074.7|4077.7|4073.7|4079.7|4075.7|4077.2|4073.2|96
1651803030000|2022-05-06 02:10:30|4077.2|4073.2|4078.7|4074.7|4080.2|4076.2|4077.2|4073.2|77
1651803040000|2022-05-06 02:10:40|4078.2|4074.2|4076.7|4072.7|4078.2|4074.2|4076.2|4072.2|133
1651803050000|2022-05-06 02:10:50|4077.2|4073.2|4077.2|4073.2|4078.2|4074.2|4076.7|4072.7|48
1651803060000|2022-05-06 02:11:00|4076.2|4072.2|4078.7|4074.7|4080.2|4076.2|4076.2|4072.2|35
1651803070000|2022-05-06 02:11:10|4077.7|4073.7|4079.2|4075.2|4079.2|4075.2|4077.2|4073.2|28
1651803080000|2022-05-06 02:11:20|4078.7|4074.7|4078.7|4074.7|4082.2|4078.2|4078.2|4074.2|34
1651803090000|2022-05-06 02:11:30|4079.2|4075.2|4076.2|4072.2|4079.2|4075.2|4075.2|4071.2|68
1651803100000|2022-05-06 02:11:40|4077.2|4073.2|4078.2|4074.2|4078.2|4074.2|4076.2|4072.2|46
1651803110000|2022-05-06 02:11:50|4079.2|4075.2|4079.7|4075.7|4080.2|4076.2|4079.2|4075.2|40
1651803120000|2022-05-06 02:12:00|4080.2|4076.2|4079.2|4075.2|4082.7|4078.7|4079.2|4075.2|23
1651803130000|2022-05-06 02:12:10|4080.2|4076.2|4079.2|4075.2|4080.2|4076.2|4079.2|4075.2|23
1651803140000|2022-05-06 02:12:20|4078.7|4074.7|4079.7|4075.7|4080.2|4076.2|4077.7|4073.7|24
1651803150000|2022-05-06 02:12:30|4080.2|4076.2|4079.7|4075.7|4081.2|4077.2|4078.7|4074.7|19
1651803160000|2022-05-06 02:12:40|4079.2|4075.2|4079.2|4075.2|4080.2|4076.2|4077.7|4073.7|21
1651803170000|2022-05-06 02:12:50|4078.7|4074.7|4075.7|4071.7|4079.2|4075.2|4075.2|4071.2|72
1651803180000|2022-05-06 02:13:00|4075.2|4071.2|4074.2|4070.2|4075.2|4071.2|4073.2|4069.2|97
1651803190000|2022-05-06 02:13:10|4075.2|4071.2|4076.7|4072.7|4077.7|4073.7|4075.2|4071.2|27
1651803200000|2022-05-06 02:13:20|4076.2|4072.2|4073.2|4069.2|4076.2|4072.2|4073.2|4069.2|29
1651803210000|2022-05-06 02:13:30|4073.7|4069.7|4073.2|4069.2|4073.7|4069.7|4071.2|4067.2|71
1651803220000|2022-05-06 02:13:40|4074.2|4070.2|4074.7|4070.7|4075.7|4071.7|4072.7|4068.7|28
1651803230000|2022-05-06 02:13:50|4075.2|4071.2|4074.2|4070.2|4075.2|4071.2|4073.7|4069.7|27
1651803240000|2022-05-06 02:14:00|4074.7|4070.7|4076.7|4072.7|4076.7|4072.7|4072.7|4068.7|26
1651803250000|2022-05-06 02:14:10|4077.2|4073.2|4078.7|4074.7|4079.7|4075.7|4076.7|4072.7|42
1651803260000|2022-05-06 02:14:20|4079.2|4075.2|4076.7|4072.7|4079.2|4075.2|4076.2|4072.2|22
1651803270000|2022-05-06 02:14:30|4077.2|4073.2|4078.7|4074.7|4079.2|4075.2|4076.7|4072.7|20
1651803280000|2022-05-06 02:14:40|4078.2|4074.2|4077.7|4073.7|4079.2|4075.2|4077.2|4073.2|38
1651803290000|2022-05-06 02:14:50|4077.2|4073.2|4078.2|4074.2|4078.2|4074.2|4074.7|4070.7|50
1651803300000|2022-05-06 02:15:00|4079.2|4075.2|4079.2|4075.2|4079.2|4075.2|4076.2|4072.2|37
1651803310000|2022-05-06 02:15:10|4078.7|4074.7|4081.2|4077.2|4081.2|4077.2|4078.2|4074.2|29
1651803320000|2022-05-06 02:15:20|4081.7|4077.7|4079.7|4075.7|4082.7|4078.7|4078.7|4074.7|64
1651803330000|2022-05-06 02:15:30|4079.2|4075.2|4081.2|4077.2|4081.2|4077.2|4079.2|4075.2|14
1651803340000|2022-05-06 02:15:40|4081.7|4077.7|4085.2|4081.2|4085.2|4081.2|4081.2|4077.2|65
1651803350000|2022-05-06 02:15:50|4084.7|4080.7|4084.2|4080.2|4084.7|4080.7|4082.7|4078.7|30
1651803360000|2022-05-06 02:16:00|4084.7|4080.7|4082.7|4078.7|4085.7|4081.7|4080.7|4076.7|29
1651803370000|2022-05-06 02:16:10|4083.2|4079.2|4080.7|4076.7|4083.2|4079.2|4080.7|4076.7|5
1651803380000|2022-05-06 02:16:20|4081.2|4077.2|4075.7|4071.7|4081.2|4077.2|4075.2|4071.2|90
1651803390000|2022-05-06 02:16:30|4075.2|4071.2|4074.2|4070.2|4075.2|4071.2|4071.7|4067.7|48
1651803400000|2022-05-06 02:16:40|4073.7|4069.7|4074.7|4070.7|4075.7|4071.7|4073.2|4069.2|18
1651803410000|2022-05-06 02:16:50|4075.2|4071.2|4075.7|4071.7|4075.7|4071.7|4074.2|4070.2|46
1651803420000|2022-05-06 02:17:00|4075.2|4071.2|4073.7|4069.7|4075.7|4071.7|4071.7|4067.7|47
1651803430000|2022-05-06 02:17:10|4073.2|4069.2|4075.2|4071.2|4076.7|4072.7|4073.2|4069.2|41
1651803440000|2022-05-06 02:17:20|4074.7|4070.7|4074.2|4070.2|4075.2|4071.2|4073.7|4069.7|20
1651803450000|2022-05-06 02:17:30|4074.7|4070.7|4076.2|4072.2|4076.2|4072.2|4074.2|4070.2|6
1651803460000|2022-05-06 02:17:40|4075.7|4071.7|4077.2|4073.2|4079.2|4075.2|4075.7|4071.7|19
1651803470000|2022-05-06 02:17:50|4077.7|4073.7|4078.2|4074.2|4078.2|4074.2|4077.2|4073.2|10
1651803480000|2022-05-06 02:18:00|4077.7|4073.7|4075.7|4071.7|4078.2|4074.2|4075.2|4071.2|13
1651803490000|2022-05-06 02:18:10|4076.2|4072.2|4076.2|4072.2|4078.2|4074.2|4075.7|4071.7|10
1651803500000|2022-05-06 02:18:20|4076.7|4072.7|4079.2|4075.2|4079.2|4075.2|4076.7|4072.7|11
1651803510000|2022-05-06 02:18:30|4078.7|4074.7|4076.2|4072.2|4079.2|4075.2|4075.7|4071.7|8
1651803520000|2022-05-06 02:18:40|4075.7|4071.7|4077.7|4073.7|4078.2|4074.2|4075.2|4071.2|14
1651803530000|2022-05-06 02:18:50|4078.2|4074.2|4079.7|4075.7|4081.2|4077.2|4078.2|4074.2|46
1651803540000|2022-05-06 02:19:00|4078.2|4074.2|4082.2|4078.2|4082.2|4078.2|4078.2|4074.2|60
1651803550000|2022-05-06 02:19:10|4081.7|4077.7|4084.2|4080.2|4084.7|4080.7|4081.7|4077.7|36
1651803560000|2022-05-06 02:19:20|4084.7|4080.7|4083.2|4079.2|4085.7|4081.7|4082.2|4078.2|27
1651803570000|2022-05-06 02:19:30|4082.2|4078.2|4081.7|4077.7|4084.2|4080.2|4081.2|4077.2|30
1651803580000|2022-05-06 02:19:40|4082.2|4078.2|4082.7|4078.7|4082.7|4078.7|4081.7|4077.7|0
1651803590000|2022-05-06 02:19:50|4083.2|4079.2|4079.2|4075.2|4083.2|4079.2|4079.2|4075.2|12
1651803600000|2022-05-06 02:20:00|4079.7|4075.7|4078.2|4074.2|4079.7|4075.7|4076.2|4072.2|17
1651803610000|2022-05-06 02:20:10|4078.7|4074.7|4076.2|4072.2|4078.7|4074.7|4075.7|4071.7|42
1651803620000|2022-05-06 02:20:20|4075.7|4071.7|4076.7|4072.7|4077.2|4073.2|4075.2|4071.2|14
1651803630000|2022-05-06 02:20:30|4077.2|4073.2|4077.2|4073.2|4077.2|4073.2|4076.2|4072.2|8
1651803640000|2022-05-06 02:20:40|4076.7|4072.7|4076.7|4072.7|4077.2|4073.2|4076.2|4072.2|9
1651803650000|2022-05-06 02:20:50|4077.2|4073.2|4076.2|4072.2|4077.2|4073.2|4076.2|4072.2|5
1651803660000|2022-05-06 02:21:00|4076.7|4072.7|4076.7|4072.7|4077.2|4073.2|4076.2|4072.2|23
1651803670000|2022-05-06 02:21:10|4075.7|4071.7|4074.7|4070.7|4076.2|4072.2|4073.7|4069.7|49
1651803680000|2022-05-06 02:21:20|4075.2|4071.2|4077.7|4073.7|4078.2|4074.2|4075.2|4071.2|16
1651803690000|2022-05-06 02:21:30|4078.2|4074.2|4079.2|4075.2|4079.2|4075.2|4076.7|4072.7|44
1651803700000|2022-05-06 02:21:40|4080.2|4076.2|4080.7|4076.7|4080.7|4076.7|4079.2|4075.2|15
1651803710000|2022-05-06 02:21:50|4080.2|4076.2|4081.2|4077.2|4081.2|4077.2|4079.7|4075.7|25
1651803720000|2022-05-06 02:22:00|4080.7|4076.7|4082.7|4078.7|4083.2|4079.2|4079.7|4075.7|44
1651803730000|2022-05-06 02:22:10|4082.2|4078.2|4082.2|4078.2|4082.7|4078.7|4080.2|4076.2|24
1651803740000|2022-05-06 02:22:20|4082.7|4078.7|4083.2|4079.2|4083.2|4079.2|4081.2|4077.2|61
1651803750000|2022-05-06 02:22:30|4082.7|4078.7|4082.7|4078.7|4083.7|4079.7|4082.2|4078.2|4
1651803760000|2022-05-06 02:22:40|4082.2|4078.2|4083.2|4079.2|4084.2|4080.2|4082.2|4078.2|19
1651803770000|2022-05-06 02:22:50|4082.7|4078.7|4083.7|4079.7|4085.2|4081.2|4082.7|4078.7|24
1651803780000|2022-05-06 02:23:00|4083.2|4079.2|4085.2|4081.2|4085.2|4081.2|4082.2|4078.2|23
1651803790000|2022-05-06 02:23:10|4085.7|4081.7|4086.7|4082.7|4086.7|4082.7|4085.2|4081.2|14
1651803800000|2022-05-06 02:23:20|4085.7|4081.7|4084.7|4080.7|4086.2|4082.2|4084.2|4080.2|13
1651803810000|2022-05-06 02:23:30|4085.2|4081.2|4084.7|4080.7|4085.7|4081.7|4084.2|4080.2|4
1651803820000|2022-05-06 02:23:40|4085.2|4081.2|4086.7|4082.7|4087.2|4083.2|4085.2|4081.2|21
1651803830000|2022-05-06 02:23:50|4087.2|4083.2|4087.2|4083.2|4088.2|4084.2|4087.2|4083.2|23
1651803840000|2022-05-06 02:24:00|4086.7|4082.7|4085.2|4081.2|4088.2|4084.2|4085.2|4081.2|14
1651803850000|2022-05-06 02:24:10|4086.2|4082.2|4085.7|4081.7|4087.2|4083.2|4085.2|4081.2|9
1651803860000|2022-05-06 02:24:20|4086.2|4082.2|4082.2|4078.2|4086.2|4082.2|4082.2|4078.2|29
1651803870000|2022-05-06 02:24:30|4081.2|4077.2|4081.2|4077.2|4081.2|4077.2|4078.2|4074.2|61
1651803880000|2022-05-06 02:24:40|4081.7|4077.7|4079.7|4075.7|4081.7|4077.7|4079.2|4075.2|22
1651803890000|2022-05-06 02:24:50|4079.2|4075.2|4080.2|4076.2|4080.2|4076.2|4077.7|4073.7|9
1651803900000|2022-05-06 02:25:00|4081.2|4077.2|4079.7|4075.7|4081.7|4077.7|4079.2|4075.2|36
1651803910000|2022-05-06 02:25:10|4080.2|4076.2|4080.2|4076.2|4081.2|4077.2|4079.7|4075.7|17
1651803920000|2022-05-06 02:25:20|4079.7|4075.7|4078.2|4074.2|4079.7|4075.7|4076.2|4072.2|31
1651803930000|2022-05-06 02:25:30|4077.7|4073.7|4077.7|4073.7|4078.2|4074.2|4076.2|4072.2|33
1651803940000|2022-05-06 02:25:40|4078.2|4074.2|4080.2|4076.2|4080.2|4076.2|4078.2|4074.2|37
1651803950000|2022-05-06 02:25:50|4078.7|4074.7|4081.7|4077.7|4082.2|4078.2|4078.7|4074.7|12
1651803960000|2022-05-06 02:26:00|4082.2|4078.2|4079.2|4075.2|4083.2|4079.2|4079.2|4075.2|33
1651803970000|2022-05-06 02:26:10|4078.7|4074.7|4079.2|4075.2|4080.7|4076.7|4078.2|4074.2|30
1651803980000|2022-05-06 02:26:20|4078.7|4074.7|4075.7|4071.7|4078.7|4074.7|4075.2|4071.2|48
1651803990000|2022-05-06 02:26:30|4076.2|4072.2|4076.2|4072.2|4076.7|4072.7|4075.7|4071.7|42
1651804000000|2022-05-06 02:26:40|4075.7|4071.7|4079.2|4075.2|4079.2|4075.2|4075.7|4071.7|45
1651804010000|2022-05-06 02:26:50|4078.7|4074.7|4078.7|4074.7|4079.2|4075.2|4077.2|4073.2|18
1651804020000|2022-05-06 02:27:00|4079.2|4075.2|4080.7|4076.7|4080.7|4076.7|4079.2|4075.2|30
1651804030000|2022-05-06 02:27:10|4081.2|4077.2|4082.7|4078.7|4082.7|4078.7|4079.7|4075.7|19
1651804040000|2022-05-06 02:27:20|4082.2|4078.2|4081.2|4077.2|4082.2|4078.2|4079.7|4075.7|4
1651804050000|2022-05-06 02:27:30|4081.7|4077.7|4081.7|4077.7|4082.2|4078.2|4080.7|4076.7|4
1651804060000|2022-05-06 02:27:40|4082.2|4078.2|4083.2|4079.2|4083.7|4079.7|4081.7|4077.7|6
1651804070000|2022-05-06 02:27:50|4082.7|4078.7|4083.2|4079.2|4083.7|4079.7|4081.2|4077.2|19
1651804080000|2022-05-06 02:28:00|4082.7|4078.7|4085.2|4081.2|4087.2|4083.2|4082.2|4078.2|64
1651804090000|2022-05-06 02:28:10|4084.7|4080.7|4084.7|4080.7|4085.2|4081.2|4083.7|4079.7|48
1651804100000|2022-05-06 02:28:20|4084.2|4080.2|4083.7|4079.7|4085.7|4081.7|4083.2|4079.2|27
1651804110000|2022-05-06 02:28:30|4084.2|4080.2|4087.2|4083.2|4087.7|4083.7|4084.2|4080.2|37
1651804120000|2022-05-06 02:28:40|4086.7|4082.7|4085.7|4081.7|4088.2|4084.2|4085.2|4081.2|20
1651804130000|2022-05-06 02:28:50|4086.2|4082.2|4087.7|4083.7|4089.2|4085.2|4086.2|4082.2|15
1651804140000|2022-05-06 02:29:00|4088.2|4084.2|4092.7|4088.7|4092.7|4088.7|4088.2|4084.2|38
1651804150000|2022-05-06 02:29:10|4093.2|4089.2|4093.2|4089.2|4094.2|4090.2|4092.2|4088.2|26
1651804160000|2022-05-06 02:29:20|4093.7|4089.7|4094.7|4090.7|4094.7|4090.7|4093.2|4089.2|2
1651804170000|2022-05-06 02:29:30|4095.2|4091.2|4094.7|4090.7|4095.2|4091.2|4093.2|4089.2|14
1651804180000|2022-05-06 02:29:40|4095.2|4091.2|4094.2|4090.2|4095.2|4091.2|4093.7|4089.7|36
1651804190000|2022-05-06 02:29:50|4093.2|4089.2|4093.7|4089.7|4093.7|4089.7|4092.2|4088.2|15
1651804200000|2022-05-06 02:30:00|4094.2|4090.2|4100.2|4096.2|4100.2|4096.2|4094.2|4090.2|72
1651804210000|2022-05-06 02:30:10|4101.2|4097.2|4099.7|4095.7|4101.2|4097.2|4099.2|4095.2|49
1651804220000|2022-05-06 02:30:20|4099.2|4095.2|4099.7|4095.7|4100.2|4096.2|4097.7|4093.7|27
1651804230000|2022-05-06 02:30:30|4100.2|4096.2|4102.7|4098.7|4102.7|4098.7|4100.2|4096.2|14
1651804240000|2022-05-06 02:30:40|4102.2|4098.2|4104.2|4100.2|4106.7|4102.7|4102.2|4098.2|132
1651804250000|2022-05-06 02:30:50|4104.7|4100.7|4104.2|4100.2|4104.7|4100.7|4101.7|4097.7|30
1651804260000|2022-05-06 02:31:00|4103.2|4099.2|4104.2|4100.2|4105.2|4101.2|4103.2|4099.2|27
1651804270000|2022-05-06 02:31:10|4104.7|4100.7|4104.7|4100.7|4105.2|4101.2|4104.2|4100.2|28
1651804280000|2022-05-06 02:31:20|4104.2|4100.2|4105.2|4101.2|4106.2|4102.2|4104.2|4100.2|45
1651804290000|2022-05-06 02:31:30|4105.7|4101.7|4108.2|4104.2|4108.2|4104.2|4105.7|4101.7|17
1651804300000|2022-05-06 02:31:40|4107.2|4103.2|4108.7|4104.7|4109.7|4105.7|4106.7|4102.7|61
1651804310000|2022-05-06 02:31:50|4109.2|4105.2|4110.2|4106.2|4110.7|4106.7|4108.7|4104.7|31
1651804320000|2022-05-06 02:32:00|4109.7|4105.7|4106.2|4102.2|4109.7|4105.7|4106.2|4102.2|24
1651804330000|2022-05-06 02:32:10|4105.7|4101.7|4101.7|4097.7|4106.2|4102.2|4101.7|4097.7|82
1651804340000|2022-05-06 02:32:20|4101.2|4097.2|4104.2|4100.2|4104.7|4100.7|4100.7|4096.7|44
1651804350000|2022-05-06 02:32:30|4103.7|4099.7|4104.2|4100.2|4105.2|4101.2|4103.2|4099.2|58
1651804360000|2022-05-06 02:32:40|4103.7|4099.7|4103.2|4099.2|4105.2|4101.2|4103.2|4099.2|19
1651804370000|2022-05-06 02:32:50|4104.2|4100.2|4106.2|4102.2|4106.2|4102.2|4103.7|4099.7|19
1651804380000|2022-05-06 02:33:00|4105.7|4101.7|4106.7|4102.7|4107.2|4103.2|4103.7|4099.7|25
1651804390000|2022-05-06 02:33:10|4107.2|4103.2|4107.2|4103.2|4110.2|4106.2|4107.2|4103.2|30
1651804400000|2022-05-06 02:33:20|4107.7|4103.7|4108.2|4104.2|4108.7|4104.7|4107.7|4103.7|8
1651804410000|2022-05-06 02:33:30|4107.7|4103.7|4108.2|4104.2|4108.2|4104.2|4106.7|4102.7|14
1651804420000|2022-05-06 02:33:40|4107.7|4103.7|4105.2|4101.2|4108.2|4104.2|4105.2|4101.2|21
1651804430000|2022-05-06 02:33:50|4103.2|4099.2|4105.7|4101.7|4106.2|4102.2|4102.2|4098.2|28
1651804440000|2022-05-06 02:34:00|4105.2|4101.2|4105.7|4101.7|4106.2|4102.2|4103.2|4099.2|17
1651804450000|2022-05-06 02:34:10|4105.2|4101.2|4101.2|4097.2|4105.2|4101.2|4100.7|4096.7|38
1651804460000|2022-05-06 02:34:20|4100.2|4096.2|4101.2|4097.2|4102.2|4098.2|4100.2|4096.2|56
1651804470000|2022-05-06 02:34:30|4101.7|4097.7|4100.2|4096.2|4102.2|4098.2|4100.2|4096.2|8
1651804480000|2022-05-06 02:34:40|4100.7|4096.7|4101.7|4097.7|4102.2|4098.2|4100.2|4096.2|12
1651804490000|2022-05-06 02:34:50|4102.2|4098.2|4102.7|4098.7|4102.7|4098.7|4100.7|4096.7|12
1651804500000|2022-05-06 02:35:00|4103.2|4099.2|4101.7|4097.7|4104.7|4100.7|4101.2|4097.2|12
1651804510000|2022-05-06 02:35:10|4101.2|4097.2|4100.7|4096.7|4102.2|4098.2|4099.7|4095.7|6
1651804520000|2022-05-06 02:35:20|4100.2|4096.2|4102.2|4098.2|4102.2|4098.2|4100.2|4096.2|7
1651804530000|2022-05-06 02:35:30|4102.7|4098.7|4102.7|4098.7|4104.2|4100.2|4101.7|4097.7|16
1651804540000|2022-05-06 02:35:40|4102.2|4098.2|4101.7|4097.7|4104.2|4100.2|4101.7|4097.7|5
1651804550000|2022-05-06 02:35:50|4101.2|4097.2|4102.7|4098.7|4102.7|4098.7|4101.2|4097.2|2
1651804560000|2022-05-06 02:36:00|4103.2|4099.2|4103.2|4099.2|4103.7|4099.7|4101.7|4097.7|7
1651804570000|2022-05-06 02:36:10|4103.7|4099.7|4105.7|4101.7|4107.2|4103.2|4103.7|4099.7|12
1651804580000|2022-05-06 02:36:20|4106.2|4102.2|4102.2|4098.2|4106.2|4102.2|4102.2|4098.2|9
1651804590000|2022-05-06 02:36:30|4101.7|4097.7|4100.2|4096.2|4101.7|4097.7|4098.7|4094.7|29
1651804600000|2022-05-06 02:36:40|4099.2|4095.2|4096.2|4092.2|4099.2|4095.2|4095.7|4091.7|18
1651804610000|2022-05-06 02:36:50|4096.7|4092.7|4095.7|4091.7|4097.2|4093.2|4095.7|4091.7|7
1651804620000|2022-05-06 02:37:00|4096.2|4092.2|4095.2|4091.2|4096.7|4092.7|4095.2|4091.2|5
1651804630000|2022-05-06 02:37:10|4095.7|4091.7|4095.7|4091.7|4097.2|4093.2|4094.2|4090.2|14
1651804640000|2022-05-06 02:37:20|4096.2|4092.2|4094.7|4090.7|4096.2|4092.2|4094.7|4090.7|8
1651804650000|2022-05-06 02:37:30|4094.2|4090.2|4092.7|4088.7|4094.2|4090.2|4092.2|4088.2|15
1651804660000|2022-05-06 02:37:40|4092.2|4088.2|4091.7|4087.7|4092.2|4088.2|4090.7|4086.7|26
1651804670000|2022-05-06 02:37:50|4092.2|4088.2|4093.2|4089.2|4095.7|4091.7|4092.2|4088.2|33
1651804680000|2022-05-06 02:38:00|4094.2|4090.2|4093.7|4089.7|4096.2|4092.2|4093.7|4089.7|13
1651804690000|2022-05-06 02:38:10|4094.2|4090.2|4096.2|4092.2|4098.2|4094.2|4094.2|4090.2|3
1651804700000|2022-05-06 02:38:20|4096.7|4092.7|4094.7|4090.7|4098.2|4094.2|4094.7|4090.7|41
1651804710000|2022-05-06 02:38:30|4094.2|4090.2|4093.7|4089.7|4094.7|4090.7|4093.7|4089.7|0
1651804720000|2022-05-06 02:38:40|4093.2|4089.2|4095.2|4091.2|4095.7|4091.7|4092.7|4088.7|5
1651804730000|2022-05-06 02:38:50|4095.7|4091.7|4096.2|4092.2|4096.7|4092.7|4095.7|4091.7|2
1651804740000|2022-05-06 02:39:00|4095.2|4091.2|4094.2|4090.2|4095.7|4091.7|4092.7|4088.7|12
1651804750000|2022-05-06 02:39:10|4093.7|4089.7|4091.7|4087.7|4093.7|4089.7|4090.7|4086.7|24
1651804760000|2022-05-06 02:39:20|4092.2|4088.2|4091.7|4087.7|4092.7|4088.7|4091.2|4087.2|13
1651804770000|2022-05-06 02:39:30|4092.2|4088.2|4093.2|4089.2|4093.2|4089.2|4091.2|4087.2|26
1651804780000|2022-05-06 02:39:40|4093.7|4089.7|4093.7|4089.7|4095.2|4091.2|4093.2|4089.2|17
1651804790000|2022-05-06 02:39:50|4094.2|4090.2|4092.7|4088.7|4095.7|4091.7|4092.7|4088.7|16
1651804800000|2022-05-06 02:40:00|4092.2|4088.2|4090.7|4086.7|4092.2|4088.2|4090.7|4086.7|34
1651804810000|2022-05-06 02:40:10|4092.2|4088.2|4088.7|4084.7|4092.7|4088.7|4088.7|4084.7|51
1651804820000|2022-05-06 02:40:20|4089.2|4085.2|4084.7|4080.7|4089.2|4085.2|4083.7|4079.7|96
1651804830000|2022-05-06 02:40:30|4085.2|4081.2|4086.2|4082.2|4087.2|4083.2|4085.2|4081.2|37
1651804840000|2022-05-06 02:40:40|4086.7|4082.7|4089.7|4085.7|4089.7|4085.7|4086.2|4082.2|20
1651804850000|2022-05-06 02:40:50|4089.2|4085.2|4084.2|4080.2|4089.7|4085.7|4083.7|4079.7|41
1651804860000|2022-05-06 02:41:00|4083.7|4079.7|4084.2|4080.2|4084.7|4080.7|4082.7|4078.7|27
1651804870000|2022-05-06 02:41:10|4084.7|4080.7|4082.2|4078.2|4084.7|4080.7|4082.2|4078.2|26
1651804880000|2022-05-06 02:41:20|4081.7|4077.7|4082.7|4078.7|4084.7|4080.7|4081.7|4077.7|8
1651804890000|2022-05-06 02:41:30|4081.7|4077.7|4080.7|4076.7|4082.7|4078.7|4079.7|4075.7|10
1651804900000|2022-05-06 02:41:40|4081.2|4077.2|4083.2|4079.2|4083.2|4079.2|4078.7|4074.7|49
1651804910000|2022-05-06 02:41:50|4082.7|4078.7|4085.7|4081.7|4085.7|4081.7|4082.7|4078.7|20
1651804920000|2022-05-06 02:42:00|4085.2|4081.2|4087.2|4083.2|4089.2|4085.2|4085.2|4081.2|47
1651804930000|2022-05-06 02:42:10|4087.7|4083.7|4089.2|4085.2|4090.7|4086.7|4086.7|4082.7|13
1651804940000|2022-05-06 02:42:20|4089.7|4085.7|4088.2|4084.2|4090.2|4086.2|4087.7|4083.7|22
1651804950000|2022-05-06 02:42:30|4088.7|4084.7|4084.7|4080.7|4088.7|4084.7|4084.7|4080.7|15
1651804960000|2022-05-06 02:42:40|4085.2|4081.2|4084.7|4080.7|4086.2|4082.2|4083.7|4079.7|22
1651804970000|2022-05-06 02:42:50|4082.7|4078.7|4081.7|4077.7|4082.7|4078.7|4081.2|4077.2|15
1651804980000|2022-05-06 02:43:00|4082.2|4078.2|4086.2|4082.2|4086.2|4082.2|4082.2|4078.2|19
1651804990000|2022-05-06 02:43:10|4086.7|4082.7|4085.7|4081.7|4086.7|4082.7|4083.7|4079.7|13
1651805000000|2022-05-06 02:43:20|4086.2|4082.2|4087.2|4083.2|4088.2|4084.2|4086.2|4082.2|7
1651805010000|2022-05-06 02:43:30|4088.2|4084.2|4082.7|4078.7|4088.7|4084.7|4082.7|4078.7|48
1651805020000|2022-05-06 02:43:40|4082.2|4078.2|4081.2|4077.2|4082.7|4078.7|4080.7|4076.7|31
1651805030000|2022-05-06 02:43:50|4082.2|4078.2|4083.2|4079.2|4083.7|4079.7|4080.7|4076.7|18
1651805040000|2022-05-06 02:44:00|4083.7|4079.7|4081.2|4077.2|4083.7|4079.7|4081.2|4077.2|13
1651805050000|2022-05-06 02:44:10|4080.7|4076.7|4082.2|4078.2|4082.2|4078.2|4080.7|4076.7|3
1651805060000|2022-05-06 02:44:20|4081.7|4077.7|4080.2|4076.2|4082.2|4078.2|4080.2|4076.2|5
1651805070000|2022-05-06 02:44:30|4078.2|4074.2|4079.7|4075.7|4080.2|4076.2|4077.2|4073.2|102
1651805080000|2022-05-06 02:44:40|4079.2|4075.2|4080.2|4076.2|4080.7|4076.7|4078.2|4074.2|11
1651805090000|2022-05-06 02:44:50|4080.7|4076.7|4075.2|4071.2|4081.2|4077.2|4074.2|4070.2|161
1651805100000|2022-05-06 02:45:00|4075.7|4071.7|4074.2|4070.2|4075.7|4071.7|4070.2|4066.2|268
1651805110000|2022-05-06 02:45:10|4073.7|4069.7|4073.7|4069.7|4075.2|4071.2|4072.7|4068.7|29
1651805120000|2022-05-06 02:45:20|4073.2|4069.2|4068.2|4064.2|4073.2|4069.2|4067.7|4063.7|209
1651805130000|2022-05-06 02:45:30|4067.2|4063.2|4070.2|4066.2|4070.7|4066.7|4067.2|4063.2|44
1651805140000|2022-05-06 02:45:40|4070.7|4066.7|4068.7|4064.7|4070.7|4066.7|4062.7|4058.7|223
1651805150000|2022-05-06 02:45:50|4068.2|4064.2|4068.2|4064.2|4068.7|4064.7|4066.7|4062.7|15
1651805160000|2022-05-06 02:46:00|4067.7|4063.7|4067.7|4063.7|4069.2|4065.2|4061.7|4057.7|230
1651805170000|2022-05-06 02:46:10|4068.7|4064.7|4062.7|4058.7|4069.7|4065.7|4062.7|4058.7|191
1651805180000|2022-05-06 02:46:20|4062.2|4058.2|4063.7|4059.7|4065.2|4061.2|4062.2|4058.2|29
1651805190000|2022-05-06 02:46:30|4063.2|4059.2|4061.2|4057.2|4063.7|4059.7|4059.2|4055.2|172
1651805200000|2022-05-06 02:46:40|4062.2|4058.2|4064.2|4060.2|4064.7|4060.7|4062.2|4058.2|78
1651805210000|2022-05-06 02:46:50|4065.2|4061.2|4061.7|4057.7|4066.2|4062.2|4059.2|4055.2|174
1651805220000|2022-05-06 02:47:00|4061.2|4057.2|4058.2|4054.2|4061.7|4057.7|4057.7|4053.7|154
1651805230000|2022-05-06 02:47:10|4058.7|4054.7|4058.7|4054.7|4060.2|4056.2|4057.7|4053.7|26
1651805240000|2022-05-06 02:47:20|4060.2|4056.2|4057.2|4053.2|4061.2|4057.2|4057.2|4053.2|147
1651805250000|2022-05-06 02:47:30|4058.7|4054.7|4058.2|4054.2|4059.7|4055.7|4057.2|4053.2|64
1651805260000|2022-05-06 02:47:40|4057.7|4053.7|4057.2|4053.2|4059.7|4055.7|4057.2|4053.2|85
1651805270000|2022-05-06 02:47:50|4056.7|4052.7|4057.7|4053.7|4058.2|4054.2|4056.2|4052.2|44
1651805280000|2022-05-06 02:48:00|4057.2|4053.2|4061.7|4057.7|4061.7|4057.7|4057.2|4053.2|105
1651805290000|2022-05-06 02:48:10|4060.7|4056.7|4061.2|4057.2|4061.7|4057.7|4060.7|4056.7|17
1651805300000|2022-05-06 02:48:20|4061.7|4057.7|4059.7|4055.7|4061.7|4057.7|4058.7|4054.7|12
1651805310000|2022-05-06 02:48:30|4060.2|4056.2|4060.2|4056.2|4060.2|4056.2|4059.7|4055.7|11
1651805320000|2022-05-06 02:48:40|4061.2|4057.2|4058.2|4054.2|4061.2|4057.2|4057.2|4053.2|114
1651805330000|2022-05-06 02:48:50|4058.7|4054.7|4054.2|4050.2|4058.7|4054.7|4053.2|4049.2|101
1651805340000|2022-05-06 02:49:00|4053.7|4049.7|4057.2|4053.2|4057.7|4053.7|4053.2|4049.2|37
1651805350000|2022-05-06 02:49:10|4056.7|4052.7|4058.2|4054.2|4058.7|4054.7|4056.2|4052.2|37
1651805360000|2022-05-06 02:49:20|4058.7|4054.7|4059.2|4055.2|4060.7|4056.7|4057.7|4053.7|33
1651805370000|2022-05-06 02:49:30|4058.7|4054.7|4058.2|4054.2|4058.7|4054.7|4057.2|4053.2|8
1651805380000|2022-05-06 02:49:40|4057.7|4053.7|4061.7|4057.7|4062.7|4058.7|4057.7|4053.7|55
1651805390000|2022-05-06 02:49:50|4062.2|4058.2|4063.2|4059.2|4065.2|4061.2|4062.2|4058.2|37
1651805400000|2022-05-06 02:50:00|4062.7|4058.7|4067.2|4063.2|4067.2|4063.2|4061.7|4057.7|61
1651805410000|2022-05-06 02:50:10|4067.7|4063.7|4066.2|4062.2|4069.2|4065.2|4065.2|4061.2|27
1651805420000|2022-05-06 02:50:20|4065.7|4061.7|4068.7|4064.7|4069.2|4065.2|4065.7|4061.7|35
1651805430000|2022-05-06 02:50:30|4069.2|4065.2|4066.2|4062.2|4069.2|4065.2|4065.7|4061.7|34
1651805440000|2022-05-06 02:50:40|4065.2|4061.2|4066.2|4062.2|4067.7|4063.7|4065.2|4061.2|16
1651805450000|2022-05-06 02:50:50|4066.7|4062.7|4064.7|4060.7|4068.2|4064.2|4064.7|4060.7|18
1651805460000|2022-05-06 02:51:00|4065.7|4061.7|4067.2|4063.2|4067.7|4063.7|4065.7|4061.7|17
1651805470000|2022-05-06 02:51:10|4067.7|4063.7|4069.7|4065.7|4070.7|4066.7|4067.7|4063.7|41
1651805480000|2022-05-06 02:51:20|4069.2|4065.2|4067.7|4063.7|4070.2|4066.2|4067.2|4063.2|23
1651805490000|2022-05-06 02:51:30|4067.2|4063.2|4068.7|4064.7|4069.7|4065.7|4066.2|4062.2|25
1651805500000|2022-05-06 02:51:40|4069.2|4065.2|4069.7|4065.7|4070.7|4066.7|4069.2|4065.2|15
1651805510000|2022-05-06 02:51:50|4070.2|4066.2|4070.7|4066.7|4071.7|4067.7|4068.7|4064.7|40
1651805520000|2022-05-06 02:52:00|4070.2|4066.2|4070.7|4066.7|4070.7|4066.7|4068.2|4064.2|14
1651805530000|2022-05-06 02:52:10|4070.2|4066.2|4071.2|4067.2|4071.2|4067.2|4068.7|4064.7|22
1651805540000|2022-05-06 02:52:20|4071.7|4067.7|4070.7|4066.7|4073.2|4069.2|4070.2|4066.2|30
1651805550000|2022-05-06 02:52:30|4071.2|4067.2|4069.2|4065.2|4072.2|4068.2|4069.2|4065.2|28
1651805560000|2022-05-06 02:52:40|4069.7|4065.7|4068.2|4064.2|4069.7|4065.7|4067.7|4063.7|36
1651805570000|2022-05-06 02:52:50|4067.7|4063.7|4067.2|4063.2|4067.7|4063.7|4064.2|4060.2|81
1651805580000|2022-05-06 02:53:00|4067.7|4063.7|4068.7|4064.7|4068.7|4064.7|4066.7|4062.7|12
1651805590000|2022-05-06 02:53:10|4068.2|4064.2|4069.7|4065.7|4070.7|4066.7|4067.2|4063.2|16
1651805600000|2022-05-06 02:53:20|4070.2|4066.2|4073.7|4069.7|4074.2|4070.2|4069.7|4065.7|13
1651805610000|2022-05-06 02:53:30|4074.2|4070.2|4072.7|4068.7|4074.7|4070.7|4072.7|4068.7|18
1651805620000|2022-05-06 02:53:40|4073.2|4069.2|4071.7|4067.7|4073.2|4069.2|4070.2|4066.2|17
1651805630000|2022-05-06 02:53:50|4071.2|4067.2|4067.7|4063.7|4071.7|4067.7|4067.2|4063.2|9
1651805640000|2022-05-06 02:54:00|4068.2|4064.2|4072.7|4068.7|4072.7|4068.7|4068.2|4064.2|7
1651805650000|2022-05-06 02:54:10|4072.2|4068.2|4074.7|4070.7|4074.7|4070.7|4071.7|4067.7|6
1651805660000|2022-05-06 02:54:20|4074.2|4070.2|4075.2|4071.2|4075.7|4071.7|4073.7|4069.7|24
1651805670000|2022-05-06 02:54:30|4074.7|4070.7|4072.2|4068.2|4076.2|4072.2|4071.7|4067.7|10
1651805680000|2022-05-06 02:54:40|4071.7|4067.7|4073.7|4069.7|4074.2|4070.2|4071.7|4067.7|7
1651805690000|2022-05-06 02:54:50|4075.7|4071.7|4078.2|4074.2|4078.7|4074.7|4074.7|4070.7|40
1651805700000|2022-05-06 02:55:00|4079.2|4075.2|4079.2|4075.2|4080.7|4076.7|4078.2|4074.2|26
1651805710000|2022-05-06 02:55:10|4079.7|4075.7|4078.7|4074.7|4080.2|4076.2|4076.7|4072.7|83
1651805720000|2022-05-06 02:55:20|4077.7|4073.7|4076.7|4072.7|4079.2|4075.2|4076.2|4072.2|17
1651805730000|2022-05-06 02:55:30|4077.2|4073.2|4074.7|4070.7|4077.7|4073.7|4073.7|4069.7|46
1651805740000|2022-05-06 02:55:40|4074.2|4070.2|4072.7|4068.7|4074.2|4070.2|4069.2|4065.2|83
1651805750000|2022-05-06 02:55:50|4073.2|4069.2|4071.7|4067.7|4073.2|4069.2|4071.7|4067.7|6
1651805760000|2022-05-06 02:56:00|4073.2|4069.2|4072.7|4068.7|4075.7|4071.7|4072.7|4068.7|20
1651805770000|2022-05-06 02:56:10|4071.7|4067.7|4073.7|4069.7|4073.7|4069.7|4071.2|4067.2|27
1651805780000|2022-05-06 02:56:20|4074.7|4070.7|4075.7|4071.7|4075.7|4071.7|4074.7|4070.7|1
1651805790000|2022-05-06 02:56:30|4075.2|4071.2|4076.2|4072.2|4076.2|4072.2|4074.7|4070.7|10
1651805800000|2022-05-06 02:56:40|4075.7|4071.7|4078.2|4074.2|4078.7|4074.7|4075.7|4071.7|28
1651805810000|2022-05-06 02:56:50|4077.7|4073.7|4080.2|4076.2|4081.2|4077.2|4077.7|4073.7|36
1651805820000|2022-05-06 02:57:00|4079.2|4075.2|4081.2|4077.2|4081.2|4077.2|4078.7|4074.7|27
1651805830000|2022-05-06 02:57:10|4081.7|4077.7|4078.7|4074.7|4081.7|4077.7|4078.2|4074.2|18
1651805840000|2022-05-06 02:57:20|4080.2|4076.2|4081.7|4077.7|4082.7|4078.7|4080.2|4076.2|32
1651805850000|2022-05-06 02:57:30|4081.2|4077.2|4083.2|4079.2|4083.2|4079.2|4080.7|4076.7|27
1651805860000|2022-05-06 02:57:40|4083.7|4079.7|4086.7|4082.7|4087.2|4083.2|4083.2|4079.2|31
1651805870000|2022-05-06 02:57:50|4087.2|4083.2|4083.2|4079.2|4088.2|4084.2|4083.2|4079.2|30
1651805880000|2022-05-06 02:58:00|4082.7|4078.7|4082.7|4078.7|4084.2|4080.2|4080.2|4076.2|87
1651805890000|2022-05-06 02:58:10|4082.2|4078.2|4080.7|4076.7|4082.2|4078.2|4080.7|4076.7|6
1651805900000|2022-05-06 02:58:20|4081.2|4077.2|4078.7|4074.7|4081.7|4077.7|4077.7|4073.7|18
1651805910000|2022-05-06 02:58:30|4078.2|4074.2|4078.2|4074.2|4078.2|4074.2|4076.7|4072.7|14
1651805920000|2022-05-06 02:58:40|4077.7|4073.7|4074.7|4070.7|4077.7|4073.7|4073.7|4069.7|42
1651805930000|2022-05-06 02:58:50|4073.7|4069.7|4074.2|4070.2|4074.7|4070.7|4072.7|4068.7|43
1651805940000|2022-05-06 02:59:00|4073.7|4069.7|4075.7|4071.7|4075.7|4071.7|4073.7|4069.7|14
1651805950000|2022-05-06 02:59:10|4075.2|4071.2|4078.2|4074.2|4078.2|4074.2|4074.7|4070.7|22
1651805960000|2022-05-06 02:59:20|4077.7|4073.7|4077.7|4073.7|4079.2|4075.2|4077.2|4073.2|30
1651805970000|2022-05-06 02:59:30|4078.2|4074.2|4079.7|4075.7|4080.2|4076.2|4078.2|4074.2|5
1651805980000|2022-05-06 02:59:40|4078.7|4074.7|4081.2|4077.2|4081.2|4077.2|4077.7|4073.7|14
1651805990000|2022-05-06 02:59:50|4080.7|4076.7|4079.7|4075.7|4080.7|4076.7|4078.7|4074.7|24
1651806000000|2022-05-06 03:00:00|4080.2|4076.2|4080.7|4076.7|4081.2|4077.2|4078.7|4074.7|15
1651806010000|2022-05-06 03:00:10|4080.2|4076.2|4081.2|4077.2|4082.7|4078.7|4080.2|4076.2|4
1651806020000|2022-05-06 03:00:20|4082.2|4078.2|4081.7|4077.7|4083.7|4079.7|4081.7|4077.7|25
1651806030000|2022-05-06 03:00:30|4082.2|4078.2|4079.7|4075.7|4082.7|4078.7|4079.2|4075.2|2
1651806040000|2022-05-06 03:00:40|4079.2|4075.2|4080.7|4076.7|4080.7|4076.7|4079.2|4075.2|28
1651806050000|2022-05-06 03:00:50|4080.2|4076.2|4080.7|4076.7|4082.2|4078.2|4080.2|4076.2|21
1651806060000|2022-05-06 03:01:00|4080.2|4076.2|4075.7|4071.7|4081.2|4077.2|4075.7|4071.7|21
1651806070000|2022-05-06 03:01:10|4075.2|4071.2|4073.7|4069.7|4075.7|4071.7|4073.2|4069.2|19
1651806080000|2022-05-06 03:01:20|4073.2|4069.2|4072.7|4068.7|4073.2|4069.2|4072.2|4068.2|23
1651806090000|2022-05-06 03:01:30|4073.2|4069.2|4072.2|4068.2|4073.7|4069.7|4072.2|4068.2|9
1651806100000|2022-05-06 03:01:40|4071.7|4067.7|4070.2|4066.2|4072.2|4068.2|4070.2|4066.2|45
1651806110000|2022-05-06 03:01:50|4070.7|4066.7|4069.2|4065.2|4071.2|4067.2|4069.2|4065.2|29
1651806120000|2022-05-06 03:02:00|4069.7|4065.7|4069.7|4065.7|4070.2|4066.2|4068.7|4064.7|9
1651806130000|2022-05-06 03:02:10|4070.2|4066.2|4071.2|4067.2|4071.2|4067.2|4069.2|4065.2|5
1651806140000|2022-05-06 03:02:20|4070.7|4066.7|4072.7|4068.7|4073.7|4069.7|4070.7|4066.7|22
1651806150000|2022-05-06 03:02:30|4073.2|4069.2|4070.7|4066.7|4073.2|4069.2|4070.2|4066.2|3
1651806160000|2022-05-06 03:02:40|4070.2|4066.2|4073.2|4069.2|4073.2|4069.2|4070.2|4066.2|10
1651806170000|2022-05-06 03:02:50|4073.7|4069.7|4072.7|4068.7|4073.7|4069.7|4072.2|4068.2|14
1651806180000|2022-05-06 03:03:00|4072.2|4068.2|4073.2|4069.2|4074.2|4070.2|4071.7|4067.7|1
1651806190000|2022-05-06 03:03:10|4073.7|4069.7|4075.7|4071.7|4075.7|4071.7|4073.7|4069.7|20
1651806200000|2022-05-06 03:03:20|4075.2|4071.2|4074.7|4070.7|4076.7|4072.7|4073.7|4069.7|12
1651806210000|2022-05-06 03:03:30|4074.2|4070.2|4073.7|4069.7|4074.7|4070.7|4073.7|4069.7|1
1651806220000|2022-05-06 03:03:40|4074.2|4070.2|4074.7|4070.7|4075.7|4071.7|4074.2|4070.2|8
1651806230000|2022-05-06 03:03:50|4075.2|4071.2|4075.7|4071.7|4075.7|4071.7|4074.7|4070.7|0
1651806240000|2022-05-06 03:04:00|4076.2|4072.2|4072.2|4068.2|4076.7|4072.7|4071.7|4067.7|10
1651806250000|2022-05-06 03:04:10|4071.7|4067.7|4072.7|4068.7|4072.7|4068.7|4070.2|4066.2|33
1651806260000|2022-05-06 03:04:20|4073.2|4069.2|4075.7|4071.7|4075.7|4071.7|4071.7|4067.7|15
1651806270000|2022-05-06 03:04:30|4076.2|4072.2|4076.2|4072.2|4076.7|4072.7|4074.2|4070.2|13
1651806280000|2022-05-06 03:04:40|4075.7|4071.7|4078.2|4074.2|4078.2|4074.2|4075.7|4071.7|36
1651806290000|2022-05-06 03:04:50|4078.7|4074.7|4076.2|4072.2|4078.7|4074.7|4075.7|4071.7|13
1651806300000|2022-05-06 03:05:00|4075.7|4071.7|4074.2|4070.2|4076.2|4072.2|4072.7|4068.7|30
1651806310000|2022-05-06 03:05:10|4073.7|4069.7|4075.7|4071.7|4077.2|4073.2|4073.7|4069.7|7
1651806320000|2022-05-06 03:05:20|4076.2|4072.2|4076.7|4072.7|4077.2|4073.2|4075.7|4071.7|5
1651806330000|2022-05-06 03:05:30|4077.2|4073.2|4072.7|4068.7|4077.7|4073.7|4072.7|4068.7|16
1651806340000|2022-05-06 03:05:40|4073.2|4069.2|4070.7|4066.7|4073.7|4069.7|4070.7|4066.7|6
1651806350000|2022-05-06 03:05:50|4070.2|4066.2|4068.7|4064.7|4070.2|4066.2|4068.7|4064.7|28
1651806360000|2022-05-06 03:06:00|4068.2|4064.2|4071.7|4067.7|4071.7|4067.7|4068.2|4064.2|5
1651806370000|2022-05-06 03:06:10|4072.2|4068.2|4070.2|4066.2|4072.7|4068.7|4070.2|4066.2|3
1651806380000|2022-05-06 03:06:20|4070.7|4066.7|4071.7|4067.7|4073.2|4069.2|4070.7|4066.7|21
1651806390000|2022-05-06 03:06:30|4072.2|4068.2|4074.2|4070.2|4074.2|4070.2|4071.7|4067.7|33
1651806400000|2022-05-06 03:06:40|4074.7|4070.7|4076.2|4072.2|4076.7|4072.7|4074.2|4070.2|19
1651806410000|2022-05-06 03:06:50|4075.7|4071.7|4074.2|4070.2|4075.7|4071.7|4073.7|4069.7|11
1651806420000|2022-05-06 03:07:00|4073.7|4069.7|4073.2|4069.2|4074.2|4070.2|4070.7|4066.7|26
1651806430000|2022-05-06 03:07:10|4072.7|4068.7|4073.2|4069.2|4074.7|4070.7|4072.7|4068.7|20
1651806440000|2022-05-06 03:07:20|4072.2|4068.2|4073.2|4069.2|4075.2|4071.2|4071.7|4067.7|20
1651806450000|2022-05-06 03:07:30|4072.7|4068.7|4069.2|4065.2|4072.7|4068.7|4069.2|4065.2|20
1651806460000|2022-05-06 03:07:40|4069.7|4065.7|4068.7|4064.7|4069.7|4065.7|4068.7|4064.7|21
1651806470000|2022-05-06 03:07:50|4068.2|4064.2|4069.2|4065.2|4069.2|4065.2|4067.2|4063.2|70
1651806480000|2022-05-06 03:08:00|4069.7|4065.7|4069.7|4065.7|4070.2|4066.2|4069.2|4065.2|23
1651806490000|2022-05-06 03:08:10|4069.2|4065.2|4072.2|4068.2|4072.2|4068.2|4068.7|4064.7|22
1651806500000|2022-05-06 03:08:20|4071.7|4067.7|4072.7|4068.7|4073.2|4069.2|4071.7|4067.7|19
1651806510000|2022-05-06 03:08:30|4072.2|4068.2|4070.2|4066.2|4072.2|4068.2|4067.2|4063.2|21
1651806520000|2022-05-06 03:08:40|4069.7|4065.7|4072.7|4068.7|4073.2|4069.2|4069.2|4065.2|26
1651806530000|2022-05-06 03:08:50|4073.2|4069.2|4071.7|4067.7|4074.2|4070.2|4071.7|4067.7|20
1651806540000|2022-05-06 03:09:00|4072.2|4068.2|4070.7|4066.7|4073.2|4069.2|4070.7|4066.7|26
1651806550000|2022-05-06 03:09:10|4070.2|4066.2|4072.2|4068.2|4072.7|4068.7|4069.2|4065.2|10
1651806560000|2022-05-06 03:09:20|4071.7|4067.7|4071.7|4067.7|4072.7|4068.7|4070.7|4066.7|12
1651806570000|2022-05-06 03:09:30|4072.2|4068.2|4069.2|4065.2|4073.2|4069.2|4069.2|4065.2|9
1651806580000|2022-05-06 03:09:40|4070.2|4066.2|4069.7|4065.7|4072.2|4068.2|4069.2|4065.2|13
1651806590000|2022-05-06 03:09:50|4069.2|4065.2|4069.2|4065.2|4071.2|4067.2|4068.2|4064.2|13
1651806600000|2022-05-06 03:10:00|4070.2|4066.2|4071.7|4067.7|4072.7|4068.7|4069.7|4065.7|13
1651806610000|2022-05-06 03:10:10|4072.2|4068.2|4072.2|4068.2|4073.2|4069.2|4072.2|4068.2|1
1651806620000|2022-05-06 03:10:20|4072.7|4068.7|4073.7|4069.7|4074.2|4070.2|4072.7|4068.7|7
1651806630000|2022-05-06 03:10:30|4074.2|4070.2|4074.2|4070.2|4074.2|4070.2|4073.2|4069.2|4
1651806640000|2022-05-06 03:10:40|4075.2|4071.2|4073.7|4069.7|4076.2|4072.2|4073.2|4069.2|36
1651806650000|2022-05-06 03:10:50|4073.2|4069.2|4070.2|4066.2|4073.7|4069.7|4069.7|4065.7|13
1651806660000|2022-05-06 03:11:00|4070.7|4066.7|4070.7|4066.7|4071.7|4067.7|4070.2|4066.2|25
1651806670000|2022-05-06 03:11:10|4071.2|4067.2|4073.2|4069.2|4073.2|4069.2|4070.7|4066.7|5
1651806680000|2022-05-06 03:11:20|4072.2|4068.2|4074.7|4070.7|4075.2|4071.2|4072.2|4068.2|14
1651806690000|2022-05-06 03:11:30|4074.2|4070.2|4076.7|4072.7|4076.7|4072.7|4073.2|4069.2|17
1651806700000|2022-05-06 03:11:40|4076.2|4072.2|4074.2|4070.2|4076.7|4072.7|4074.2|4070.2|26
1651806710000|2022-05-06 03:11:50|4074.7|4070.7|4075.2|4071.2|4075.2|4071.2|4074.2|4070.2|10
1651806720000|2022-05-06 03:12:00|4075.7|4071.7|4078.7|4074.7|4079.2|4075.2|4075.7|4071.7|19
1651806730000|2022-05-06 03:12:10|4079.2|4075.2|4079.2|4075.2|4079.7|4075.7|4078.2|4074.2|21
1651806740000|2022-05-06 03:12:20|4078.7|4074.7|4077.7|4073.7|4079.2|4075.2|4077.7|4073.7|11
1651806750000|2022-05-06 03:12:30|4077.2|4073.2|4072.7|4068.7|4077.2|4073.2|4072.7|4068.7|27
1651806760000|2022-05-06 03:12:40|4072.2|4068.2|4073.2|4069.2|4073.7|4069.7|4071.7|4067.7|11
1651806770000|2022-05-06 03:12:50|4072.7|4068.7|4070.2|4066.2|4072.7|4068.7|4069.2|4065.2|19
1651806780000|2022-05-06 03:13:00|4070.7|4066.7|4070.7|4066.7|4071.2|4067.2|4069.7|4065.7|20
1651806790000|2022-05-06 03:13:10|4070.2|4066.2|4070.7|4066.7|4072.2|4068.2|4070.2|4066.2|25
1651806800000|2022-05-06 03:13:20|4070.2|4066.2|4070.7|4066.7|4070.7|4066.7|4069.2|4065.2|9
1651806810000|2022-05-06 03:13:30|4070.2|4066.2|4070.2|4066.2|4071.2|4067.2|4069.2|4065.2|4
1651806820000|2022-05-06 03:13:40|4069.7|4065.7|4068.7|4064.7|4069.7|4065.7|4068.2|4064.2|4
1651806830000|2022-05-06 03:13:50|4068.2|4064.2|4069.2|4065.2|4070.2|4066.2|4068.2|4064.2|9
1651806840000|2022-05-06 03:14:00|4069.7|4065.7|4068.2|4064.2|4070.2|4066.2|4068.2|4064.2|29
1651806850000|2022-05-06 03:14:10|4067.2|4063.2|4067.7|4063.7|4067.7|4063.7|4066.2|4062.2|26
1651806860000|2022-05-06 03:14:20|4067.2|4063.2|4065.2|4061.2|4068.2|4064.2|4063.7|4059.7|77
1651806870000|2022-05-06 03:14:30|4064.7|4060.7|4066.2|4062.2|4067.2|4063.2|4064.2|4060.2|42
1651806880000|2022-05-06 03:14:40|4065.2|4061.2|4064.7|4060.7|4066.2|4062.2|4064.7|4060.7|5
1651806890000|2022-05-06 03:14:50|4064.2|4060.2|4064.2|4060.2|4065.7|4061.7|4064.2|4060.2|9
1651806900000|2022-05-06 03:15:00|4065.2|4061.2|4066.2|4062.2|4066.2|4062.2|4065.2|4061.2|27
1651806910000|2022-05-06 03:15:10|4065.7|4061.7|4063.7|4059.7|4066.2|4062.2|4063.7|4059.7|26
1651806920000|2022-05-06 03:15:20|4064.2|4060.2|4062.2|4058.2|4064.2|4060.2|4062.2|4058.2|40
1651806930000|2022-05-06 03:15:30|4061.7|4057.7|4060.2|4056.2|4062.2|4058.2|4059.7|4055.7|48
1651806940000|2022-05-06 03:15:40|4060.7|4056.7|4059.2|4055.2|4061.7|4057.7|4059.2|4055.2|31
1651806950000|2022-05-06 03:15:50|4059.7|4055.7|4060.2|4056.2|4061.2|4057.2|4059.2|4055.2|11
1651806960000|2022-05-06 03:16:00|4060.7|4056.7|4061.7|4057.7|4062.2|4058.2|4060.7|4056.7|23
1651806970000|2022-05-06 03:16:10|4062.2|4058.2|4059.7|4055.7|4062.2|4058.2|4059.2|4055.2|10
1651806980000|2022-05-06 03:16:20|4059.2|4055.2|4059.7|4055.7|4060.2|4056.2|4058.2|4054.2|15
1651806990000|2022-05-06 03:16:30|4059.2|4055.2|4059.2|4055.2|4061.2|4057.2|4058.7|4054.7|19
1651807000000|2022-05-06 03:16:40|4058.2|4054.2|4058.2|4054.2|4059.2|4055.2|4057.7|4053.7|24
1651807010000|2022-05-06 03:16:50|4059.2|4055.2|4061.2|4057.2|4061.2|4057.2|4059.2|4055.2|69
1651807020000|2022-05-06 03:17:00|4061.7|4057.7|4061.7|4057.7|4062.7|4058.7|4061.2|4057.2|53
1651807030000|2022-05-06 03:17:10|4062.2|4058.2|4062.2|4058.2|4064.2|4060.2|4062.2|4058.2|29
1651807040000|2022-05-06 03:17:20|4062.7|4058.7|4062.2|4058.2|4064.2|4060.2|4062.2|4058.2|6
1651807050000|2022-05-06 03:17:30|4063.2|4059.2|4060.7|4056.7|4063.2|4059.2|4060.2|4056.2|4
1651807060000|2022-05-06 03:17:40|4060.2|4056.2|4059.2|4055.2|4061.2|4057.2|4058.7|4054.7|30
1651807070000|2022-05-06 03:17:50|4059.7|4055.7|4056.7|4052.7|4059.7|4055.7|4056.7|4052.7|20
1651807080000|2022-05-06 03:18:00|4057.2|4053.2|4056.2|4052.2|4057.7|4053.7|4055.7|4051.7|18
1651807090000|2022-05-06 03:18:10|4055.7|4051.7|4057.2|4053.2|4057.2|4053.2|4055.7|4051.7|25
1651807100000|2022-05-06 03:18:20|4057.7|4053.7|4057.7|4053.7|4058.2|4054.2|4057.2|4053.2|23
1651807110000|2022-05-06 03:18:30|4057.2|4053.2|4056.7|4052.7|4057.2|4053.2|4056.2|4052.2|9
1651807120000|2022-05-06 03:18:40|4056.2|4052.2|4055.2|4051.2|4056.7|4052.7|4055.2|4051.2|8
1651807130000|2022-05-06 03:18:50|4054.7|4050.7|4056.2|4052.2|4056.2|4052.2|4054.2|4050.2|18
1651807140000|2022-05-06 03:19:00|4057.2|4053.2|4059.7|4055.7|4061.7|4057.7|4057.2|4053.2|57
1651807150000|2022-05-06 03:19:10|4059.2|4055.2|4056.7|4052.7|4059.2|4055.2|4056.2|4052.2|26
1651807160000|2022-05-06 03:19:20|4056.2|4052.2|4057.2|4053.2|4057.2|4053.2|4055.7|4051.7|9
1651807170000|2022-05-06 03:19:30|4058.7|4054.7|4054.7|4050.7|4058.7|4054.7|4054.2|4050.2|36
1651807180000|2022-05-06 03:19:40|4055.2|4051.2|4054.2|4050.2|4055.7|4051.7|4053.7|4049.7|15
1651807190000|2022-05-06 03:19:50|4054.7|4050.7|4053.7|4049.7|4055.2|4051.2|4053.2|4049.2|12
1651807200000|2022-05-06 03:20:00|4054.2|4050.2|4055.2|4051.2|4056.2|4052.2|4054.2|4050.2|29
1651807210000|2022-05-06 03:20:10|4054.7|4050.7|4052.7|4048.7|4054.7|4050.7|4052.2|4048.2|63
1651807220000|2022-05-06 03:20:20|4052.2|4048.2|4051.7|4047.7|4053.2|4049.2|4051.7|4047.7|23
1651807230000|2022-05-06 03:20:30|4052.2|4048.2|4051.2|4047.2|4052.2|4048.2|4051.2|4047.2|38
1651807240000|2022-05-06 03:20:40|4051.7|4047.7|4052.7|4048.7|4054.2|4050.2|4050.2|4046.2|67
1651807250000|2022-05-06 03:20:50|4053.2|4049.2|4054.2|4050.2|4056.2|4052.2|4053.2|4049.2|68
1651807260000|2022-05-06 03:21:00|4054.7|4050.7|4054.2|4050.2|4054.7|4050.7|4052.2|4048.2|19
1651807270000|2022-05-06 03:21:10|4054.7|4050.7|4054.7|4050.7|4056.2|4052.2|4054.2|4050.2|39
1651807280000|2022-05-06 03:21:20|4054.2|4050.2|4053.2|4049.2|4054.7|4050.7|4053.2|4049.2|14
1651807290000|2022-05-06 03:21:30|4052.2|4048.2|4049.2|4045.2|4052.2|4048.2|4049.2|4045.2|62
1651807300000|2022-05-06 03:21:40|4049.7|4045.7|4049.2|4045.2|4051.2|4047.2|4049.2|4045.2|33
1651807310000|2022-05-06 03:21:50|4049.7|4045.7|4050.2|4046.2|4050.2|4046.2|4048.2|4044.2|45
1651807320000|2022-05-06 03:22:00|4051.2|4047.2|4048.2|4044.2|4051.2|4047.2|4048.2|4044.2|56
1651807330000|2022-05-06 03:22:10|4048.7|4044.7|4048.2|4044.2|4049.2|4045.2|4047.7|4043.7|21
1651807340000|2022-05-06 03:22:20|4047.7|4043.7|4048.7|4044.7|4048.7|4044.7|4046.2|4042.2|32
1651807350000|2022-05-06 03:22:30|4048.2|4044.2|4046.2|4042.2|4048.2|4044.2|4046.2|4042.2|16
1651807360000|2022-05-06 03:22:40|4046.7|4042.7|4047.2|4043.2|4047.7|4043.7|4046.2|4042.2|13
1651807370000|2022-05-06 03:22:50|4046.7|4042.7|4045.7|4041.7|4046.7|4042.7|4045.7|4041.7|7
1651807380000|2022-05-06 03:23:00|4046.2|4042.2|4045.2|4041.2|4046.2|4042.2|4045.2|4041.2|36
1651807390000|2022-05-06 03:23:10|4045.7|4041.7|4043.7|4039.7|4045.7|4041.7|4042.7|4038.7|84
1651807400000|2022-05-06 03:23:20|4044.2|4040.2|4043.7|4039.7|4044.2|4040.2|4043.7|4039.7|12
1651807410000|2022-05-06 03:23:30|4042.7|4038.7|4043.7|4039.7|4044.2|4040.2|4042.7|4038.7|25
1651807420000|2022-05-06 03:23:40|4043.2|4039.2|4043.2|4039.2|4045.2|4041.2|4043.2|4039.2|61
1651807430000|2022-05-06 03:23:50|4042.7|4038.7|4040.7|4036.7|4043.2|4039.2|4040.7|4036.7|63
1651807440000|2022-05-06 03:24:00|4041.2|4037.2|4041.2|4037.2|4043.2|4039.2|4040.7|4036.7|64
1651807450000|2022-05-06 03:24:10|4040.7|4036.7|4039.2|4035.2|4041.2|4037.2|4039.2|4035.2|37
1651807460000|2022-05-06 03:24:20|4038.7|4034.7|4039.2|4035.2|4039.7|4035.7|4038.2|4034.2|63
1651807470000|2022-05-06 03:24:30|4039.7|4035.7|4039.7|4035.7|4041.2|4037.2|4039.2|4035.2|81
1651807480000|2022-05-06 03:24:40|4039.2|4035.2|4038.2|4034.2|4039.2|4035.2|4036.2|4032.2|59
1651807490000|2022-05-06 03:24:50|4039.2|4035.2|4039.2|4035.2|4041.2|4037.2|4039.2|4035.2|56
1651807500000|2022-05-06 03:25:00|4039.7|4035.7|4037.2|4033.2|4039.7|4035.7|4036.7|4032.7|64
1651807510000|2022-05-06 03:25:10|4036.7|4032.7|4034.2|4030.2|4036.7|4032.7|4034.2|4030.2|57
1651807520000|2022-05-06 03:25:20|4034.7|4030.7|4033.2|4029.2|4034.7|4030.7|4032.2|4028.2|100
1651807530000|2022-05-06 03:25:30|4033.7|4029.7|4031.2|4027.2|4033.7|4029.7|4031.2|4027.2|76
1651807540000|2022-05-06 03:25:40|4030.2|4026.2|4029.7|4025.7|4031.2|4027.2|4029.7|4025.7|46
1651807550000|2022-05-06 03:25:50|4029.2|4025.2|4028.2|4024.2|4029.2|4025.2|4026.7|4022.7|83
1651807560000|2022-05-06 03:26:00|4028.7|4024.7|4029.7|4025.7|4030.2|4026.2|4028.2|4024.2|71
1651807570000|2022-05-06 03:26:10|4029.2|4025.2|4026.2|4022.2|4029.7|4025.7|4026.2|4022.2|132
1651807580000|2022-05-06 03:26:20|4026.7|4022.7|4026.7|4022.7|4026.7|4022.7|4025.2|4021.2|88
1651807590000|2022-05-06 03:26:30|4026.2|4022.2|4025.2|4021.2|4026.2|4022.2|4024.2|4020.2|59
1651807600000|2022-05-06 03:26:40|4025.7|4021.7|4023.2|4019.2|4026.2|4022.2|4023.2|4019.2|62
1651807610000|2022-05-06 03:26:50|4022.2|4018.2|4022.7|4018.7|4022.7|4018.7|4021.7|4017.7|45
1651807620000|2022-05-06 03:27:00|4023.2|4019.2|4023.2|4019.2|4023.2|4019.2|4022.2|4018.2|48
1651807630000|2022-05-06 03:27:10|4022.7|4018.7|4025.7|4021.7|4026.2|4022.2|4022.7|4018.7|75
1651807640000|2022-05-06 03:27:20|4026.2|4022.2|4024.7|4020.7|4026.2|4022.2|4024.7|4020.7|48
1651807650000|2022-05-06 03:27:30|4024.2|4020.2|4023.2|4019.2|4024.2|4020.2|4022.7|4018.7|25
1651807660000|2022-05-06 03:27:40|4022.7|4018.7|4023.7|4019.7|4024.2|4020.2|4022.2|4018.2|76
1651807670000|2022-05-06 03:27:50|4024.2|4020.2|4022.2|4018.2|4024.2|4020.2|4022.2|4018.2|77
1651807680000|2022-05-06 03:28:00|4022.7|4018.7|4025.7|4021.7|4026.7|4022.7|4022.2|4018.2|50
1651807690000|2022-05-06 03:28:10|4025.2|4021.2|4024.7|4020.7|4025.2|4021.2|4022.7|4018.7|13
1651807700000|2022-05-06 03:28:20|4025.2|4021.2|4025.2|4021.2|4025.2|4021.2|4023.7|4019.7|12
1651807710000|2022-05-06 03:28:30|4025.7|4021.7|4025.2|4021.2|4025.7|4021.7|4022.7|4018.7|53
1651807720000|2022-05-06 03:28:40|4025.7|4021.7|4025.2|4021.2|4026.2|4022.2|4024.7|4020.7|17
1651807730000|2022-05-06 03:28:50|4024.7|4020.7|4024.2|4020.2|4025.7|4021.7|4024.2|4020.2|9
1651807740000|2022-05-06 03:29:00|4024.7|4020.7|4028.2|4024.2|4029.2|4025.2|4024.2|4020.2|53
1651807750000|2022-05-06 03:29:10|4029.2|4025.2|4026.2|4022.2|4029.2|4025.2|4025.7|4021.7|50
1651807760000|2022-05-06 03:29:20|4025.7|4021.7|4027.2|4023.2|4027.7|4023.7|4025.7|4021.7|30
1651807770000|2022-05-06 03:29:30|4027.7|4023.7|4027.7|4023.7|4029.7|4025.7|4026.7|4022.7|82
1651807780000|2022-05-06 03:29:40|4027.2|4023.2|4026.2|4022.2|4027.7|4023.7|4025.2|4021.2|35
1651807790000|2022-05-06 03:29:50|4026.7|4022.7|4029.7|4025.7|4029.7|4025.7|4026.2|4022.2|22
1651807800000|2022-05-06 03:30:00|4030.2|4026.2|4029.2|4025.2|4032.2|4028.2|4028.7|4024.7|65
1651807810000|2022-05-06 03:30:10|4029.7|4025.7|4031.2|4027.2|4031.2|4027.2|4028.7|4024.7|11
1651807820000|2022-05-06 03:30:20|4030.7|4026.7|4032.2|4028.2|4033.2|4029.2|4030.2|4026.2|45
1651807830000|2022-05-06 03:30:30|4031.7|4027.7|4032.7|4028.7|4033.2|4029.2|4030.2|4026.2|48
1651807840000|2022-05-06 03:30:40|4032.2|4028.2|4033.2|4029.2|4034.2|4030.2|4032.2|4028.2|26
1651807850000|2022-05-06 03:30:50|4032.7|4028.7|4035.2|4031.2|4035.2|4031.2|4032.2|4028.2|31
1651807860000|2022-05-06 03:31:00|4034.7|4030.7|4036.2|4032.2|4036.2|4032.2|4033.2|4029.2|50
1651807870000|2022-05-06 03:31:10|4035.7|4031.7|4034.7|4030.7|4035.7|4031.7|4034.2|4030.2|22
1651807880000|2022-05-06 03:31:20|4035.2|4031.2|4035.2|4031.2|4036.2|4032.2|4034.2|4030.2|11
1651807890000|2022-05-06 03:31:30|4034.2|4030.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|22
1651807900000|2022-05-06 03:31:40|4035.7|4031.7|4037.2|4033.2|4037.2|4033.2|4035.2|4031.2|57
1651807910000|2022-05-06 03:31:50|4036.7|4032.7|4034.7|4030.7|4037.2|4033.2|4034.2|4030.2|25
1651807920000|2022-05-06 03:32:00|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4033.2|4029.2|38
1651807930000|2022-05-06 03:32:10|4035.2|4031.2|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|32
1651807940000|2022-05-06 03:32:20|4036.2|4032.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|10
1651807950000|2022-05-06 03:32:30|4035.2|4031.2|4034.7|4030.7|4035.7|4031.7|4034.7|4030.7|45
1651807960000|2022-05-06 03:32:40|4034.2|4030.2|4035.7|4031.7|4035.7|4031.7|4033.7|4029.7|71
1651807970000|2022-05-06 03:32:50|4036.2|4032.2|4035.2|4031.2|4036.2|4032.2|4034.7|4030.7|4
1651807980000|2022-05-06 03:33:00|4035.7|4031.7|4035.7|4031.7|4035.7|4031.7|4034.7|4030.7|8
1651807990000|2022-05-06 03:33:10|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|9
1651808000000|2022-05-06 03:33:20|4035.7|4031.7|4037.2|4033.2|4038.7|4034.7|4035.7|4031.7|28
1651808010000|2022-05-06 03:33:30|4037.7|4033.7|4037.7|4033.7|4038.2|4034.2|4036.7|4032.7|11
1651808020000|2022-05-06 03:33:40|4038.2|4034.2|4037.7|4033.7|4038.2|4034.2|4037.2|4033.2|8
1651808030000|2022-05-06 03:33:50|4037.2|4033.2|4038.2|4034.2|4039.2|4035.2|4037.2|4033.2|20
1651808040000|2022-05-06 03:34:00|4038.7|4034.7|4038.7|4034.7|4039.2|4035.2|4038.2|4034.2|15
1651808050000|2022-05-06 03:34:10|4039.2|4035.2|4040.2|4036.2|4040.7|4036.7|4039.2|4035.2|14
1651808060000|2022-05-06 03:34:20|4040.7|4036.7|4041.2|4037.2|4041.2|4037.2|4040.7|4036.7|9
1651808070000|2022-05-06 03:34:30|4041.7|4037.7|4042.7|4038.7|4043.2|4039.2|4041.2|4037.2|15
1651808080000|2022-05-06 03:34:40|4042.2|4038.2|4043.2|4039.2|4043.2|4039.2|4042.2|4038.2|5
1651808090000|2022-05-06 03:34:50|4042.7|4038.7|4043.2|4039.2|4043.2|4039.2|4042.7|4038.7|9
1651808100000|2022-05-06 03:35:00|4042.7|4038.7|4043.2|4039.2|4043.2|4039.2|4042.2|4038.2|34
1651808110000|2022-05-06 03:35:10|4043.7|4039.7|4045.7|4041.7|4046.2|4042.2|4043.7|4039.7|34
1651808120000|2022-05-06 03:35:20|4045.2|4041.2|4044.7|4040.7|4045.7|4041.7|4044.2|4040.2|39
1651808130000|2022-05-06 03:35:30|4045.2|4041.2|4042.2|4038.2|4045.2|4041.2|4042.2|4038.2|22
1651808140000|2022-05-06 03:35:40|4041.2|4037.2|4038.2|4034.2|4041.2|4037.2|4036.2|4032.2|72
1651808150000|2022-05-06 03:35:50|4037.7|4033.7|4036.7|4032.7|4038.2|4034.2|4035.7|4031.7|26
1651808160000|2022-05-06 03:36:00|4036.2|4032.2|4038.2|4034.2|4039.2|4035.2|4036.2|4032.2|59
1651808170000|2022-05-06 03:36:10|4037.7|4033.7|4040.2|4036.2|4040.2|4036.2|4037.7|4033.7|55
1651808180000|2022-05-06 03:36:20|4040.7|4036.7|4043.2|4039.2|4043.2|4039.2|4040.7|4036.7|49
1651808190000|2022-05-06 03:36:30|4042.2|4038.2|4042.7|4038.7|4043.2|4039.2|4041.7|4037.7|52
1651808200000|2022-05-06 03:36:40|4042.2|4038.2|4044.2|4040.2|4044.2|4040.2|4042.2|4038.2|4
1651808210000|2022-05-06 03:36:50|4043.7|4039.7|4044.2|4040.2|4044.7|4040.7|4043.7|4039.7|4
1651808220000|2022-05-06 03:37:00|4044.7|4040.7|4044.2|4040.2|4045.2|4041.2|4043.2|4039.2|16
1651808230000|2022-05-06 03:37:10|4044.7|4040.7|4045.7|4041.7|4046.2|4042.2|4044.2|4040.2|45
1651808240000|2022-05-06 03:37:20|4045.2|4041.2|4042.2|4038.2|4045.2|4041.2|4041.2|4037.2|19
1651808250000|2022-05-06 03:37:30|4041.7|4037.7|4042.7|4038.7|4042.7|4038.7|4041.2|4037.2|15
1651808260000|2022-05-06 03:37:40|4043.2|4039.2|4043.2|4039.2|4044.2|4040.2|4041.7|4037.7|104
1651808270000|2022-05-06 03:37:50|4042.7|4038.7|4044.2|4040.2|4044.2|4040.2|4042.2|4038.2|29
1651808280000|2022-05-06 03:38:00|4044.7|4040.7|4044.2|4040.2|4045.2|4041.2|4043.7|4039.7|16
1651808290000|2022-05-06 03:38:10|4043.7|4039.7|4045.2|4041.2|4045.2|4041.2|4043.7|4039.7|9
1651808300000|2022-05-06 03:38:20|4044.7|4040.7|4044.2|4040.2|4045.2|4041.2|4043.7|4039.7|19
1651808310000|2022-05-06 03:38:30|4044.7|4040.7|4043.2|4039.2|4044.7|4040.7|4042.2|4038.2|44
1651808320000|2022-05-06 03:38:40|4042.2|4038.2|4045.2|4041.2|4045.2|4041.2|4042.2|4038.2|26
1651808330000|2022-05-06 03:38:50|4045.7|4041.7|4046.2|4042.2|4046.2|4042.2|4045.7|4041.7|29
1651808340000|2022-05-06 03:39:00|4046.7|4042.7|4046.2|4042.2|4047.2|4043.2|4046.2|4042.2|17
1651808350000|2022-05-06 03:39:10|4046.7|4042.7|4047.7|4043.7|4048.2|4044.2|4046.7|4042.7|15
1651808360000|2022-05-06 03:39:20|4047.2|4043.2|4046.2|4042.2|4048.2|4044.2|4045.2|4041.2|22
1651808370000|2022-05-06 03:39:30|4045.7|4041.7|4043.2|4039.2|4045.7|4041.7|4043.2|4039.2|11
1651808380000|2022-05-06 03:39:40|4043.7|4039.7|4042.7|4038.7|4043.7|4039.7|4042.2|4038.2|47
1651808390000|2022-05-06 03:39:50|4042.2|4038.2|4041.2|4037.2|4042.2|4038.2|4040.2|4036.2|10
1651808400000|2022-05-06 03:40:00|4040.7|4036.7|4037.7|4033.7|4040.7|4036.7|4037.7|4033.7|70
1651808410000|2022-05-06 03:40:10|4037.2|4033.2|4038.7|4034.7|4038.7|4034.7|4037.2|4033.2|16
1651808420000|2022-05-06 03:40:20|4038.2|4034.2|4037.2|4033.2|4038.2|4034.2|4037.2|4033.2|10
1651808430000|2022-05-06 03:40:30|4036.7|4032.7|4038.7|4034.7|4039.2|4035.2|4036.7|4032.7|7
1651808440000|2022-05-06 03:40:40|4039.2|4035.2|4041.2|4037.2|4041.2|4037.2|4039.2|4035.2|20
1651808450000|2022-05-06 03:40:50|4040.7|4036.7|4039.7|4035.7|4041.2|4037.2|4039.7|4035.7|6
1651808460000|2022-05-06 03:41:00|4039.2|4035.2|4038.2|4034.2|4039.7|4035.7|4038.2|4034.2|12
1651808470000|2022-05-06 03:41:10|4038.7|4034.7|4036.2|4032.2|4038.7|4034.7|4036.2|4032.2|11
1651808480000|2022-05-06 03:41:20|4035.2|4031.2|4037.2|4033.2|4037.2|4033.2|4035.2|4031.2|14
1651808490000|2022-05-06 03:41:30|4037.7|4033.7|4038.2|4034.2|4038.2|4034.2|4037.2|4033.2|43
1651808500000|2022-05-06 03:41:40|4037.2|4033.2|4036.2|4032.2|4037.7|4033.7|4035.7|4031.7|5
1651808510000|2022-05-06 03:41:50|4036.7|4032.7|4036.2|4032.2|4036.7|4032.7|4035.7|4031.7|6
1651808520000|2022-05-06 03:42:00|4036.7|4032.7|4036.2|4032.2|4037.2|4033.2|4036.2|4032.2|8
1651808530000|2022-05-06 03:42:10|4036.7|4032.7|4036.7|4032.7|4037.2|4033.2|4036.2|4032.2|13
1651808540000|2022-05-06 03:42:20|4036.2|4032.2|4036.7|4032.7|4037.2|4033.2|4035.2|4031.2|8
1651808550000|2022-05-06 03:42:30|4036.2|4032.2|4035.7|4031.7|4037.2|4033.2|4035.2|4031.2|8
1651808560000|2022-05-06 03:42:40|4036.2|4032.2|4034.7|4030.7|4037.2|4033.2|4034.2|4030.2|28
1651808570000|2022-05-06 03:42:50|4034.2|4030.2|4036.2|4032.2|4036.2|4032.2|4034.2|4030.2|17
1651808580000|2022-05-06 03:43:00|4037.2|4033.2|4037.2|4033.2|4038.2|4034.2|4036.7|4032.7|25
1651808590000|2022-05-06 03:43:10|4036.7|4032.7|4036.7|4032.7|4038.2|4034.2|4036.7|4032.7|2
1651808600000|2022-05-06 03:43:20|4036.2|4032.2|4039.2|4035.2|4039.2|4035.2|4036.2|4032.2|21
1651808610000|2022-05-06 03:43:30|4039.7|4035.7|4040.2|4036.2|4040.2|4036.2|4039.2|4035.2|17
1651808620000|2022-05-06 03:43:40|4041.2|4037.2|4042.7|4038.7|4042.7|4038.7|4040.7|4036.7|12
1651808630000|2022-05-06 03:43:50|4043.2|4039.2|4043.2|4039.2|4044.2|4040.2|4042.7|4038.7|8
1651808640000|2022-05-06 03:44:00|4043.7|4039.7|4044.7|4040.7|4044.7|4040.7|4043.2|4039.2|5
1651808650000|2022-05-06 03:44:10|4045.2|4041.2|4044.2|4040.2|4046.2|4042.2|4044.2|4040.2|21
1651808660000|2022-05-06 03:44:20|4044.7|4040.7|4045.7|4041.7|4045.7|4041.7|4044.2|4040.2|13
1651808670000|2022-05-06 03:44:30|4045.2|4041.2|4045.7|4041.7|4046.2|4042.2|4045.2|4041.2|3
1651808680000|2022-05-06 03:44:40|4045.2|4041.2|4046.7|4042.7|4047.2|4043.2|4045.2|4041.2|37
1651808690000|2022-05-06 03:44:50|4046.2|4042.2|4046.2|4042.2|4047.2|4043.2|4045.7|4041.7|7
1651808700000|2022-05-06 03:45:00|4046.7|4042.7|4047.2|4043.2|4047.2|4043.2|4044.7|4040.7|16
1651808710000|2022-05-06 03:45:10|4048.2|4044.2|4046.7|4042.7|4049.2|4045.2|4046.2|4042.2|40
1651808720000|2022-05-06 03:45:20|4046.2|4042.2|4044.2|4040.2|4046.7|4042.7|4044.2|4040.2|17
1651808730000|2022-05-06 03:45:30|4043.7|4039.7|4041.7|4037.7|4043.7|4039.7|4041.7|4037.7|39
1651808740000|2022-05-06 03:45:40|4041.2|4037.2|4040.7|4036.7|4042.2|4038.2|4040.7|4036.7|20
1651808750000|2022-05-06 03:45:50|4040.2|4036.2|4040.2|4036.2|4041.2|4037.2|4039.2|4035.2|25
1651808760000|2022-05-06 03:46:00|4040.7|4036.7|4038.7|4034.7|4040.7|4036.7|4038.7|4034.7|24
1651808770000|2022-05-06 03:46:10|4039.2|4035.2|4038.2|4034.2|4039.2|4035.2|4037.2|4033.2|29
1651808780000|2022-05-06 03:46:20|4037.7|4033.7|4036.2|4032.2|4038.2|4034.2|4036.2|4032.2|11
1651808790000|2022-05-06 03:46:30|4035.7|4031.7|4035.2|4031.2|4036.2|4032.2|4035.2|4031.2|29
1651808800000|2022-05-06 03:46:40|4036.2|4032.2|4036.7|4032.7|4037.2|4033.2|4036.2|4032.2|35
1651808810000|2022-05-06 03:46:50|4036.2|4032.2|4037.2|4033.2|4037.2|4033.2|4036.2|4032.2|10
1651808820000|2022-05-06 03:47:00|4038.2|4034.2|4034.7|4030.7|4038.2|4034.2|4034.2|4030.2|48
1651808830000|2022-05-06 03:47:10|4034.2|4030.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|8
1651808840000|2022-05-06 03:47:20|4034.7|4030.7|4036.2|4032.2|4036.2|4032.2|4034.7|4030.7|28
1651808850000|2022-05-06 03:47:30|4035.7|4031.7|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|8
1651808860000|2022-05-06 03:47:40|4036.2|4032.2|4036.2|4032.2|4037.2|4033.2|4035.2|4031.2|41
1651808870000|2022-05-06 03:47:50|4037.2|4033.2|4036.2|4032.2|4037.7|4033.7|4036.2|4032.2|11
1651808880000|2022-05-06 03:48:00|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4034.2|4030.2|13
1651808890000|2022-05-06 03:48:10|4037.2|4033.2|4037.2|4033.2|4037.2|4033.2|4036.2|4032.2|13
1651808900000|2022-05-06 03:48:20|4038.2|4034.2|4036.7|4032.7|4038.2|4034.2|4036.2|4032.2|40
1651808910000|2022-05-06 03:48:30|4037.2|4033.2|4035.2|4031.2|4037.2|4033.2|4035.2|4031.2|9
1651808920000|2022-05-06 03:48:40|4036.2|4032.2|4036.2|4032.2|4037.2|4033.2|4036.2|4032.2|26
1651808930000|2022-05-06 03:48:50|4037.2|4033.2|4036.2|4032.2|4037.2|4033.2|4036.2|4032.2|4
1651808940000|2022-05-06 03:49:00|4035.7|4031.7|4035.2|4031.2|4036.2|4032.2|4034.7|4030.7|10
1651808950000|2022-05-06 03:49:10|4034.7|4030.7|4037.2|4033.2|4037.2|4033.2|4034.7|4030.7|22
1651808960000|2022-05-06 03:49:20|4036.7|4032.7|4035.7|4031.7|4036.7|4032.7|4035.7|4031.7|3
1651808970000|2022-05-06 03:49:30|4036.2|4032.2|4035.7|4031.7|4036.7|4032.7|4035.7|4031.7|1
1651808980000|2022-05-06 03:49:40|4035.2|4031.2|4033.7|4029.7|4035.2|4031.2|4033.7|4029.7|10
1651808990000|2022-05-06 03:49:50|4034.2|4030.2|4032.7|4028.7|4034.7|4030.7|4032.7|4028.7|19
1651809000000|2022-05-06 03:50:00|4033.2|4029.2|4034.7|4030.7|4036.2|4032.2|4032.7|4028.7|14
1651809010000|2022-05-06 03:50:10|4035.2|4031.2|4037.2|4033.2|4037.2|4033.2|4035.2|4031.2|4
1651809020000|2022-05-06 03:50:20|4036.7|4032.7|4036.2|4032.2|4037.2|4033.2|4035.7|4031.7|1
1651809030000|2022-05-06 03:50:30|4035.7|4031.7|4035.7|4031.7|4036.7|4032.7|4035.7|4031.7|2
1651809040000|2022-05-06 03:50:40|4036.2|4032.2|4035.2|4031.2|4036.7|4032.7|4035.2|4031.2|5
1651809050000|2022-05-06 03:50:50|4034.7|4030.7|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|33
1651809060000|2022-05-06 03:51:00|4033.2|4029.2|4034.7|4030.7|4034.7|4030.7|4033.2|4029.2|21
1651809070000|2022-05-06 03:51:10|4035.2|4031.2|4035.2|4031.2|4035.2|4031.2|4034.7|4030.7|2
1651809080000|2022-05-06 03:51:20|4034.7|4030.7|4035.7|4031.7|4036.7|4032.7|4034.2|4030.2|21
1651809090000|2022-05-06 03:51:30|4036.2|4032.2|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|1
1651809100000|2022-05-06 03:51:40|4036.2|4032.2|4037.7|4033.7|4037.7|4033.7|4035.7|4031.7|14
1651809110000|2022-05-06 03:51:50|4038.2|4034.2|4037.7|4033.7|4038.2|4034.2|4037.2|4033.2|6
1651809120000|2022-05-06 03:52:00|4039.2|4035.2|4038.2|4034.2|4041.2|4037.2|4038.2|4034.2|31
1651809130000|2022-05-06 03:52:10|4038.7|4034.7|4039.7|4035.7|4040.2|4036.2|4038.2|4034.2|13
1651809140000|2022-05-06 03:52:20|4039.2|4035.2|4038.2|4034.2|4039.2|4035.2|4037.2|4033.2|14
1651809150000|2022-05-06 03:52:30|4037.7|4033.7|4037.2|4033.2|4038.2|4034.2|4037.2|4033.2|6
1651809160000|2022-05-06 03:52:40|4038.2|4034.2|4040.2|4036.2|4040.2|4036.2|4037.2|4033.2|21
1651809170000|2022-05-06 03:52:50|4040.7|4036.7|4041.7|4037.7|4041.7|4037.7|4040.7|4036.7|16
1651809180000|2022-05-06 03:53:00|4041.2|4037.2|4040.2|4036.2|4043.2|4039.2|4040.2|4036.2|32
1651809190000|2022-05-06 03:53:10|4039.7|4035.7|4037.7|4033.7|4039.7|4035.7|4037.7|4033.7|46
1651809200000|2022-05-06 03:53:20|4037.2|4033.2|4039.2|4035.2|4041.2|4037.2|4037.2|4033.2|66
1651809210000|2022-05-06 03:53:30|4040.2|4036.2|4040.2|4036.2|4042.2|4038.2|4039.7|4035.7|54
1651809220000|2022-05-06 03:53:40|4039.7|4035.7|4040.2|4036.2|4041.2|4037.2|4039.7|4035.7|21
1651809230000|2022-05-06 03:53:50|4039.7|4035.7|4038.2|4034.2|4039.7|4035.7|4037.2|4033.2|88
1651809240000|2022-05-06 03:54:00|4037.7|4033.7|4036.7|4032.7|4037.7|4033.7|4036.7|4032.7|23
1651809250000|2022-05-06 03:54:10|4036.2|4032.2|4036.2|4032.2|4036.7|4032.7|4035.2|4031.2|25
1651809260000|2022-05-06 03:54:20|4036.7|4032.7|4037.2|4033.2|4037.2|4033.2|4036.7|4032.7|18
1651809270000|2022-05-06 03:54:30|4036.7|4032.7|4035.2|4031.2|4036.7|4032.7|4035.2|4031.2|16
1651809280000|2022-05-06 03:54:40|4034.2|4030.2|4034.7|4030.7|4035.2|4031.2|4034.2|4030.2|19
1651809290000|2022-05-06 03:54:50|4035.2|4031.2|4034.7|4030.7|4036.2|4032.2|4034.7|4030.7|20
1651809300000|2022-05-06 03:55:00|4035.2|4031.2|4037.2|4033.2|4037.2|4033.2|4035.2|4031.2|27
1651809310000|2022-05-06 03:55:10|4036.2|4032.2|4038.2|4034.2|4038.2|4034.2|4036.2|4032.2|25
1651809320000|2022-05-06 03:55:20|4037.7|4033.7|4038.2|4034.2|4038.2|4034.2|4037.2|4033.2|31
1651809330000|2022-05-06 03:55:30|4039.2|4035.2|4037.2|4033.2|4040.2|4036.2|4037.2|4033.2|30
1651809340000|2022-05-06 03:55:40|4037.7|4033.7|4037.7|4033.7|4038.2|4034.2|4037.2|4033.2|11
1651809350000|2022-05-06 03:55:50|4038.2|4034.2|4037.2|4033.2|4038.2|4034.2|4037.2|4033.2|6
1651809360000|2022-05-06 03:56:00|4038.2|4034.2|4038.2|4034.2|4038.2|4034.2|4037.7|4033.7|13
1651809370000|2022-05-06 03:56:10|4038.7|4034.7|4039.7|4035.7|4039.7|4035.7|4038.7|4034.7|18
1651809380000|2022-05-06 03:56:20|4039.2|4035.2|4041.2|4037.2|4042.2|4038.2|4039.2|4035.2|27
1651809390000|2022-05-06 03:56:30|4040.7|4036.7|4042.7|4038.7|4043.7|4039.7|4040.7|4036.7|37
1651809400000|2022-05-06 03:56:40|4043.2|4039.2|4041.2|4037.2|4044.2|4040.2|4041.2|4037.2|30
1651809410000|2022-05-06 03:56:50|4041.7|4037.7|4041.2|4037.2|4042.2|4038.2|4041.2|4037.2|12
1651809420000|2022-05-06 03:57:00|4040.7|4036.7|4039.7|4035.7|4040.7|4036.7|4039.7|4035.7|49
1651809430000|2022-05-06 03:57:10|4039.2|4035.2|4039.2|4035.2|4039.2|4035.2|4038.2|4034.2|32
1651809440000|2022-05-06 03:57:20|4038.7|4034.7|4038.7|4034.7|4039.2|4035.2|4038.2|4034.2|19
1651809450000|2022-05-06 03:57:30|4038.2|4034.2|4037.2|4033.2|4038.7|4034.7|4036.7|4032.7|61
1651809460000|2022-05-06 03:57:40|4036.7|4032.7|4036.2|4032.2|4036.7|4032.7|4035.7|4031.7|44
1651809470000|2022-05-06 03:57:50|4035.7|4031.7|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|15
1651809480000|2022-05-06 03:58:00|4035.7|4031.7|4034.7|4030.7|4035.7|4031.7|4034.2|4030.2|21
1651809490000|2022-05-06 03:58:10|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4034.7|4030.7|11
1651809500000|2022-05-06 03:58:20|4035.7|4031.7|4037.2|4033.2|4037.7|4033.7|4035.7|4031.7|26
1651809510000|2022-05-06 03:58:30|4037.7|4033.7|4036.7|4032.7|4037.7|4033.7|4036.7|4032.7|11
1651809520000|2022-05-06 03:58:40|4037.7|4033.7|4036.7|4032.7|4038.2|4034.2|4036.7|4032.7|19
1651809530000|2022-05-06 03:58:50|4036.2|4032.2|4036.7|4032.7|4037.2|4033.2|4035.7|4031.7|0
1651809540000|2022-05-06 03:59:00|4036.2|4032.2|4037.2|4033.2|4037.2|4033.2|4036.2|4032.2|2
1651809550000|2022-05-06 03:59:10|4037.7|4033.7|4038.2|4034.2|4038.2|4034.2|4037.2|4033.2|29
1651809560000|2022-05-06 03:59:20|4038.7|4034.7|4039.7|4035.7|4040.2|4036.2|4038.2|4034.2|35
1651809570000|2022-05-06 03:59:30|4040.2|4036.2|4041.2|4037.2|4041.2|4037.2|4040.2|4036.2|16
1651809580000|2022-05-06 03:59:40|4041.7|4037.7|4043.2|4039.2|4044.2|4040.2|4041.7|4037.7|24
1651809590000|2022-05-06 03:59:50|4043.7|4039.7|4041.7|4037.7|4044.2|4040.2|4041.7|4037.7|31
1651809600000|2022-05-06 04:00:00|4039.7|4030.7|4039.7|4030.7|4040.1|4031.1|4039.7|4030.7|0
1651809610000|2022-05-06 04:00:10|4039.9|4030.9|4040|4031|4040.1|4031.1|4039.9|4030.9|0
1651809620000|2022-05-06 04:00:20|4040.1|4031.1|4040.1|4031.1|4040.1|4031.1|4039.9|4030.9|0
1651809640000|2022-05-06 04:00:40|4040|4031|4039.6|4030.6|4040|4031|4039.6|4030.6|0
1651809650000|2022-05-06 04:00:50|4039.7|4030.7|4039.5|4030.5|4039.7|4030.7|4039.5|4030.5|0
1651809660000|2022-05-06 04:01:00|4039.6|4030.6|4039.4|4030.4|4039.6|4030.6|4039.4|4030.4|0
1651809670000|2022-05-06 04:01:10|4039.5|4030.5|4039.4|4030.4|4039.6|4030.6|4039.4|4030.4|0
1651809680000|2022-05-06 04:01:20|4039.5|4030.5|4038.9|4029.9|4039.6|4030.6|4038.9|4029.9|0
1651809690000|2022-05-06 04:01:30|4039.1|4030.1|4039.2|4030.2|4039.2|4030.2|4039.1|4030.1|0
1651809700000|2022-05-06 04:01:40|4039.5|4030.5|4038.9|4029.9|4039.6|4030.6|4038.9|4029.9|0
1651809710000|2022-05-06 04:01:50|4039.1|4030.1|4039.5|4030.5|4039.5|4030.5|4039.1|4030.1|0
1651809720000|2022-05-06 04:02:00|4039.7|4030.7|4039.5|4030.5|4039.7|4030.7|4039.5|4030.5|0
1651809730000|2022-05-06 04:02:10|4039.8|4030.8|4039.2|4030.2|4039.9|4030.9|4039.2|4030.2|0
1651809740000|2022-05-06 04:02:20|4039|4030|4038.9|4029.9|4039|4030|4038.9|4029.9|0
1651809750000|2022-05-06 04:02:30|4039|4030|4039|4030|4039.1|4030.1|4038.8|4029.8|0
1651809760000|2022-05-06 04:02:40|4039.3|4030.3|4039|4030|4039.3|4030.3|4039|4030|0
1651809770000|2022-05-06 04:02:50|4038.9|4029.9|4038.8|4029.8|4038.9|4029.9|4038.8|4029.8|0
1651809780000|2022-05-06 04:03:00|4039|4030|4038.9|4029.9|4039|4030|4038.8|4029.8|0
1651809790000|2022-05-06 04:03:10|4039|4030|4039.3|4030.3|4039.3|4030.3|4039|4030|0
1651809800000|2022-05-06 04:03:20|4039.6|4030.6|4039.5|4030.5|4039.7|4030.7|4039.3|4030.3|0
1651809810000|2022-05-06 04:03:30|4039.4|4030.4|4039.4|4030.4|4039.4|4030.4|4039.4|4030.4|0
1651809820000|2022-05-06 04:03:40|4039.5|4030.5|4039.7|4030.7|4039.7|4030.7|4039.5|4030.5|0
1651809830000|2022-05-06 04:03:50|4039.6|4030.6|4039.4|4030.4|4039.6|4030.6|4039.3|4030.3|0
1651809840000|2022-05-06 04:04:00|4039.5|4030.5|4039|4030|4039.6|4030.6|4039|4030|0
1651809850000|2022-05-06 04:04:10|4039.3|4030.3|4039.4|4030.4|4039.4|4030.4|4039.3|4030.3|0
1651809860000|2022-05-06 04:04:20|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|0
1651809870000|2022-05-06 04:04:30|4039.3|4030.3|4039.3|4030.3|4039.3|4030.3|4039.3|4030.3|0
1651809880000|2022-05-06 04:04:40|4039.4|4030.4|4039.4|4030.4|4039.4|4030.4|4039.3|4030.3|0
1651809890000|2022-05-06 04:04:50|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|4039.3|4030.3|0
1651809900000|2022-05-06 04:05:00|4039.4|4030.4|4040|4031|4040|4031|4039.3|4030.3|0
1651809910000|2022-05-06 04:05:10|4039.9|4030.9|4040|4031|4040|4031|4039.6|4030.6|0
1651809920000|2022-05-06 04:05:20|4039.9|4030.9|4039.9|4030.9|4040|4031|4039.8|4030.8|0
1651809930000|2022-05-06 04:05:30|4039.8|4030.8|4039.7|4030.7|4039.8|4030.8|4039.6|4030.6|0
1651809940000|2022-05-06 04:05:40|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|0
1651809950000|2022-05-06 04:05:50|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|0
1651809960000|2022-05-06 04:06:00|4039.4|4030.4|4039.6|4030.6|4039.8|4030.8|4039.3|4030.3|0
1651809970000|2022-05-06 04:06:10|4039.7|4030.7|4039.7|4030.7|4039.8|4030.8|4039.6|4030.6|0
1651809980000|2022-05-06 04:06:20|4039.6|4030.6|4039.7|4030.7|4039.7|4030.7|4039.6|4030.6|0
1651809990000|2022-05-06 04:06:30|4039.8|4030.8|4039.6|4030.6|4039.8|4030.8|4039.6|4030.6|0
1651810000000|2022-05-06 04:06:40|4039.7|4030.7|4039.6|4030.6|4039.8|4030.8|4039.6|4030.6|0
1651810010000|2022-05-06 04:06:50|4039.7|4030.7|4039.7|4030.7|4039.8|4030.8|4039.7|4030.7|0
1651810020000|2022-05-06 04:07:00|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|4039.7|4030.7|0
1651810030000|2022-05-06 04:07:10|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|4039.6|4030.6|0
1651810050000|2022-05-06 04:07:30|4039.7|4030.7|4039.6|4030.6|4039.8|4030.8|4039.6|4030.6|0
1651810060000|2022-05-06 04:07:40|4039.8|4030.8|4039.8|4030.8|4039.8|4030.8|4039.6|4030.6|0
1651810070000|2022-05-06 04:07:50|4039.6|4030.6|4039.8|4030.8|4039.8|4030.8|4039.6|4030.6|0
1651810080000|2022-05-06 04:08:00|4039.7|4030.7|4039.7|4030.7|4039.7|4030.7|4039.6|4030.6|0
1651810090000|2022-05-06 04:08:10|4040.1|4031.1|4040.4|4031.4|4040.5|4031.5|4040.1|4031.1|0
1651810110000|2022-05-06 04:08:30|4040.2|4031.2|4040.2|4031.2|4040.2|4031.2|4040.2|4031.2|0
1651810120000|2022-05-06 04:08:40|4040.4|4031.4|4040.4|4031.4|4040.4|4031.4|4040.2|4031.2|0
1651810140000|2022-05-06 04:09:00|4040.6|4031.6|4040.6|4031.6|4040.6|4031.6|4040.4|4031.4|0
1651810150000|2022-05-06 04:09:10|4040.5|4031.5|4040.1|4031.1|4040.5|4031.5|4040.1|4031.1|0
1651810160000|2022-05-06 04:09:20|4040.2|4031.2|4040.1|4031.1|4040.2|4031.2|4040.1|4031.1|0
1651810170000|2022-05-06 04:09:30|4039.8|4030.8|4040.1|4031.1|4040.1|4031.1|4039.8|4030.8|0
1651810180000|2022-05-06 04:09:40|4040|4031|4039.8|4030.8|4040|4031|4039.8|4030.8|0
1651810190000|2022-05-06 04:09:50|4039.6|4030.6|4039.4|4030.4|4039.6|4030.6|4039.4|4030.4|0
1651810200000|2022-05-06 04:10:00|4039.7|4030.7|4039.6|4030.6|4039.7|4030.7|4039.4|4030.4|0
1651810210000|2022-05-06 04:10:10|4039.4|4030.4|4039.4|4030.4|4039.4|4030.4|4039.4|4030.4|0
1651810220000|2022-05-06 04:10:20|4039.2|4030.2|4039.2|4030.2|4039.2|4030.2|4039.2|4030.2|0
1651810230000|2022-05-06 04:10:30|4039.4|4030.4|4039.6|4030.6|4039.6|4030.6|4039.4|4030.4|0
1651810240000|2022-05-06 04:10:40|4039.4|4030.4|4039.4|4030.4|4039.6|4030.6|4039.4|4030.4|0
1651810250000|2022-05-06 04:10:50|4039.6|4030.6|4039.4|4030.4|4039.6|4030.6|4039.4|4030.4|0
1651810260000|2022-05-06 04:11:00|4039.6|4030.6|4039.7|4030.7|4040|4031|4039.6|4030.6|0
1651810270000|2022-05-06 04:11:10|4039.6|4030.6|4039.3|4030.3|4039.6|4030.6|4039.3|4030.3|0
1651810280000|2022-05-06 04:11:20|4039.1|4030.1|4039|4030|4039.1|4030.1|4039|4030|0
1651810290000|2022-05-06 04:11:30|4038.9|4029.9|4038.9|4029.9|4038.9|4029.9|4038.9|4029.9|0
1651810300000|2022-05-06 04:11:40|4039|4030|4039|4030|4039|4030|4039|4030|0
1651810310000|2022-05-06 04:11:50|4038.9|4029.9|4038.6|4029.6|4038.9|4029.9|4038.6|4029.6|0
1651810320000|2022-05-06 04:12:00|4038.7|4029.7|4038.6|4029.6|4038.9|4029.9|4038.6|4029.6|0
1651810330000|2022-05-06 04:12:10|4038.7|4029.7|4038.7|4029.7|4038.7|4029.7|4038.7|4029.7|0
1651810340000|2022-05-06 04:12:20|4038.6|4029.6|4038.3|4029.3|4038.6|4029.6|4038.2|4029.2|0
1651810350000|2022-05-06 04:12:30|4038.2|4029.2|4038.3|4029.3|4038.3|4029.3|4038.1|4029.1|0
1651810360000|2022-05-06 04:12:40|4038.5|4029.5|4038.3|4029.3|4038.5|4029.5|4038.3|4029.3|0
1651810380000|2022-05-06 04:13:00|4038.5|4029.5|4039|4030|4039|4030|4038.5|4029.5|0
1651810390000|2022-05-06 04:13:10|4038.9|4029.9|4038.7|4029.7|4039|4030|4038.7|4029.7|0
1651810400000|2022-05-06 04:13:20|4038.6|4029.6|4038.7|4029.7|4038.7|4029.7|4038.6|4029.6|0
1651810410000|2022-05-06 04:13:30|4038.9|4029.9|4038.7|4029.7|4039|4030|4038.7|4029.7|0
1651810420000|2022-05-06 04:13:40|4038.9|4029.9|4038.3|4029.3|4038.9|4029.9|4038.2|4029.2|0
1651810430000|2022-05-06 04:13:50|4038.1|4029.1|4037.7|4028.7|4038.1|4029.1|4037.7|4028.7|0
1651810440000|2022-05-06 04:14:00|4037.9|4028.9|4037.9|4028.9|4037.9|4028.9|4037.9|4028.9|0
1651810460000|2022-05-06 04:14:20|4038|4029|4037.9|4028.9|4038.2|4029.2|4037.9|4028.9|0
1651810470000|2022-05-06 04:14:30|4037.7|4028.7|4037.8|4028.8|4037.9|4028.9|4037.7|4028.7|0
1651810480000|2022-05-06 04:14:40|4037.9|4028.9|4037.9|4028.9|4037.9|4028.9|4037.9|4028.9|0
1651810500000|2022-05-06 04:15:00|4038.2|4029.2|4037.9|4028.9|4038.2|4029.2|4037.9|4028.9|0
1651810510000|2022-05-06 04:15:10|4037.7|4028.7|4037.7|4028.7|4037.7|4028.7|4037.7|4028.7|0
1651810520000|2022-05-06 04:15:20|4037.8|4028.8|4037.8|4028.8|4037.9|4028.9|4037.8|4028.8|0
1651810530000|2022-05-06 04:15:30|4037.9|4028.9|4037.9|4028.9|4038|4029|4037.7|4028.7|0
1651810540000|2022-05-06 04:15:40|4038|4029|4038|4029|4038|4029|4037.9|4028.9|0
1651810550000|2022-05-06 04:15:50|4037.9|4028.9|4037.6|4028.6|4037.9|4028.9|4037.5|4028.5|0
1651810560000|2022-05-06 04:16:00|4037.5|4028.5|4037.5|4028.5|4037.5|4028.5|4037.5|4028.5|0
1651810570000|2022-05-06 04:16:10|4037|4028|4037|4028|4037.1|4028.1|4037|4028|0
1651810580000|2022-05-06 04:16:20|4037.1|4028.1|4037|4028|4037.1|4028.1|4037|4028|0
1651810590000|2022-05-06 04:16:30|4036.7|4027.7|4036.7|4027.7|4036.7|4027.7|4036.4|4027.4|0
1651810600000|2022-05-06 04:16:40|4037|4028|4037|4028|4037|4028|4036.7|4027.7|0
1651810610000|2022-05-06 04:16:50|4037.1|4028.1|4037|4028|4037.1|4028.1|4037|4028|0
1651810620000|2022-05-06 04:17:00|4036.8|4027.8|4036.7|4027.7|4036.8|4027.8|4036.7|4027.7|0
1651810630000|2022-05-06 04:17:10|4036.6|4027.6|4036.4|4027.4|4036.7|4027.7|4036.4|4027.4|0
1651810640000|2022-05-06 04:17:20|4036.7|4027.7|4036.7|4027.7|4036.7|4027.7|4036.7|4027.7|0
1651810650000|2022-05-06 04:17:30|4037|4028|4036.5|4027.5|4037.3|4028.3|4036.5|4027.5|0
1651810660000|2022-05-06 04:17:40|4036.4|4027.4|4036.6|4027.6|4036.6|4027.6|4036.2|4027.2|0
1651810670000|2022-05-06 04:17:50|4036.5|4027.5|4036.6|4027.6|4036.6|4027.6|4036.3|4027.3|0
1651810680000|2022-05-06 04:18:00|4036.5|4027.5|4035.7|4026.7|4036.5|4027.5|4035.7|4026.7|0
1651810690000|2022-05-06 04:18:10|4035.9|4026.9|4035.4|4026.4|4035.9|4026.9|4035.2|4026.2|0
1651810700000|2022-05-06 04:18:20|4035.3|4026.3|4035|4026|4035.5|4026.5|4035|4026|0
1651810710000|2022-05-06 04:18:30|4035.1|4026.1|4035.7|4026.7|4035.7|4026.7|4035.1|4026.1|0
1651810720000|2022-05-06 04:18:40|4035.9|4026.9|4035.6|4026.6|4035.9|4026.9|4035.6|4026.6|0
1651810730000|2022-05-06 04:18:50|4035.4|4026.4|4035.2|4026.2|4035.7|4026.7|4035.2|4026.2|0
1651810740000|2022-05-06 04:19:00|4035.3|4026.3|4035.2|4026.2|4035.3|4026.3|4035.2|4026.2|0
1651810750000|2022-05-06 04:19:10|4035.5|4026.5|4035.5|4026.5|4035.5|4026.5|4035.5|4026.5|0
1651810760000|2022-05-06 04:19:20|4035.2|4026.2|4034.7|4025.7|4035.2|4026.2|4034.7|4025.7|0
1651810770000|2022-05-06 04:19:30|4034.4|4025.4|4034.3|4025.3|4034.4|4025.4|4034.3|4025.3|0
1651810780000|2022-05-06 04:19:40|4034.1|4025.1|4033.9|4024.9|4034.3|4025.3|4033.9|4024.9|0
1651810790000|2022-05-06 04:19:50|4033.8|4024.8|4033.6|4024.6|4033.9|4024.9|4033.2|4024.2|0
1651810800000|2022-05-06 04:20:00|4033.3|4024.3|4033.9|4024.9|4033.9|4024.9|4033.3|4024.3|0
1651810810000|2022-05-06 04:20:10|4033.6|4024.6|4033.5|4024.5|4033.6|4024.6|4033.3|4024.3|0
1651810820000|2022-05-06 04:20:20|4033.6|4024.6|4033.6|4024.6|4033.9|4024.9|4033.5|4024.5|0
1651810830000|2022-05-06 04:20:30|4033.5|4024.5|4033.1|4024.1|4033.5|4024.5|4032.7|4023.7|0
1651810840000|2022-05-06 04:20:40|4033.3|4024.3|4033.1|4024.1|4033.3|4024.3|4033.1|4024.1|0
1651810850000|2022-05-06 04:20:50|4032.8|4023.8|4032.2|4023.2|4032.8|4023.8|4032.1|4023.1|0
1651810860000|2022-05-06 04:21:00|4032.1|4023.1|4031.6|4022.6|4032.1|4023.1|4031.6|4022.6|0
1651810870000|2022-05-06 04:21:10|4031.5|4022.5|4031.6|4022.6|4031.9|4022.9|4031.5|4022.5|0
1651810880000|2022-05-06 04:21:20|4031.9|4022.9|4031.6|4022.6|4031.9|4022.9|4031.6|4022.6|0
1651810890000|2022-05-06 04:21:30|4031.7|4022.7|4033.5|4024.5|4033.5|4024.5|4031.7|4022.7|0
1651810900000|2022-05-06 04:21:40|4033.6|4024.6|4034|4025|4034|4025|4033.5|4024.5|0
1651810910000|2022-05-06 04:21:50|4034.1|4025.1|4034.3|4025.3|4034.3|4025.3|4034.1|4025.1|0
1651810920000|2022-05-06 04:22:00|4034.1|4025.1|4033.7|4024.7|4034.3|4025.3|4033.6|4024.6|0
1651810930000|2022-05-06 04:22:10|4033.6|4024.6|4033.7|4024.7|4033.9|4024.9|4033.3|4024.3|0
1651810940000|2022-05-06 04:22:20|4033.6|4024.6|4034.1|4025.1|4034.1|4025.1|4033.6|4024.6|0
1651810950000|2022-05-06 04:22:30|4034.2|4025.2|4034.1|4025.1|4034.3|4025.3|4034.1|4025.1|0
1651810960000|2022-05-06 04:22:40|4034|4025|4034.1|4025.1|4034.1|4025.1|4033.9|4024.9|0
1651810970000|2022-05-06 04:22:50|4034.3|4025.3|4034.3|4025.3|4034.3|4025.3|4033.9|4024.9|0
1651810980000|2022-05-06 04:23:00|4034.5|4025.5|4035.1|4026.1|4035.1|4026.1|4034.5|4025.5|0
1651810990000|2022-05-06 04:23:10|4034.8|4025.8|4035.1|4026.1|4035.1|4026.1|4034.8|4025.8|0
1651811000000|2022-05-06 04:23:20|4035.2|4026.2|4035.1|4026.1|4035.3|4026.3|4035.1|4026.1|0
1651811010000|2022-05-06 04:23:30|4035.2|4026.2|4035.3|4026.3|4035.3|4026.3|4035.2|4026.2|0
1651811020000|2022-05-06 04:23:40|4035.2|4026.2|4035.1|4026.1|4035.3|4026.3|4035.1|4026.1|0
1651811030000|2022-05-06 04:23:50|4035.2|4026.2|4035.3|4026.3|4035.3|4026.3|4035.2|4026.2|0
1651811040000|2022-05-06 04:24:00|4035.6|4026.6|4035.8|4026.8|4036|4027|4035.6|4026.6|0
1651811070000|2022-05-06 04:24:30|4035.5|4026.5|4035.6|4026.6|4035.8|4026.8|4035.5|4026.5|0
1651811080000|2022-05-06 04:24:40|4035.5|4026.5|4035.6|4026.6|4035.6|4026.6|4035.5|4026.5|0
1651811090000|2022-05-06 04:24:50|4035.5|4026.5|4035.6|4026.6|4035.6|4026.6|4035.5|4026.5|0
1651811100000|2022-05-06 04:25:00|4035.8|4026.8|4035.6|4026.6|4035.8|4026.8|4035.5|4026.5|0
1651811110000|2022-05-06 04:25:10|4035.5|4026.5|4036.3|4027.3|4036.3|4027.3|4035.5|4026.5|0
1651811120000|2022-05-06 04:25:20|4036.2|4027.2|4035.8|4026.8|4036.2|4027.2|4035.8|4026.8|0
1651811140000|2022-05-06 04:25:40|4035.7|4026.7|4035.8|4026.8|4035.8|4026.8|4035.5|4026.5|0
1651811150000|2022-05-06 04:25:50|4035.7|4026.7|4035.8|4026.8|4035.8|4026.8|4035.7|4026.7|0
1651811160000|2022-05-06 04:26:00|4035.7|4026.7|4035|4026|4036.5|4027.5|4035|4026|0
1651811170000|2022-05-06 04:26:10|4035.3|4026.3|4035.4|4026.4|4035.4|4026.4|4035.3|4026.3|0
1651811180000|2022-05-06 04:26:20|4035.1|4026.1|4035.4|4026.4|4035.4|4026.4|4035.1|4026.1|0
1651811270000|2022-05-06 04:27:50|4035.2|4026.2|4035.4|4026.4|4035.4|4026.4|4035.2|4026.2|0
1651811280000|2022-05-06 04:28:00|4035.2|4026.2|4034.9|4025.9|4035.2|4026.2|4034.9|4025.9|0
1651811300000|2022-05-06 04:28:20|4034.7|4025.7|4034.6|4025.6|4034.7|4025.7|4034.6|4025.6|0
1651811310000|2022-05-06 04:28:30|4034.5|4025.5|4034.2|4025.2|4034.5|4025.5|4033.6|4024.6|0
1651811320000|2022-05-06 04:28:40|4034.1|4025.1|4034|4025|4034.1|4025.1|4033.8|4024.8|0
1651811330000|2022-05-06 04:28:50|4033.8|4024.8|4034|4025|4034.2|4025.2|4033.8|4024.8|0
1651811340000|2022-05-06 04:29:00|4034.2|4025.2|4034.2|4025.2|4034.4|4025.4|4034.2|4025.2|0
1651811350000|2022-05-06 04:29:10|4034.5|4025.5|4034.9|4025.9|4034.9|4025.9|4034.5|4025.5|0
1651811360000|2022-05-06 04:29:20|4034.8|4025.8|4034.8|4025.8|4034.8|4025.8|4034.8|4025.8|0
1651811370000|2022-05-06 04:29:30|4034.7|4025.7|4034.7|4025.7|4034.7|4025.7|4034.7|4025.7|0
1651811380000|2022-05-06 04:29:40|4034.9|4025.9|4034.7|4025.7|4034.9|4025.9|4034.7|4025.7|0
1651811390000|2022-05-06 04:29:50|4034.6|4025.6|4034.9|4025.9|4034.9|4025.9|4034.2|4025.2|0
1651811400000|2022-05-06 04:30:00|4035.2|4026.2|4035|4026|4035.2|4026.2|4034.9|4025.9|0
1651811410000|2022-05-06 04:30:10|4035.2|4026.2|4035.4|4026.4|4035.4|4026.4|4035|4026|0
1651811420000|2022-05-06 04:30:20|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|0
1651811430000|2022-05-06 04:30:30|4035.4|4026.4|4035.4|4026.4|4035.4|4026.4|4035.3|4026.3|0
1651811460000|2022-05-06 04:31:00|4035.3|4026.3|4035|4026|4035.3|4026.3|4035|4026|0
1651811470000|2022-05-06 04:31:10|4034|4025|4033.8|4024.8|4034.8|4025.8|4033.8|4024.8|0
1651811480000|2022-05-06 04:31:20|4034|4025|4033.8|4024.8|4034.1|4025.1|4033.8|4024.8|0
1651811490000|2022-05-06 04:31:30|4034|4025|4033.8|4024.8|4034.4|4025.4|4033.7|4024.7|0
1651811500000|2022-05-06 04:31:40|4033.7|4024.7|4033.7|4024.7|4033.7|4024.7|4033.7|4024.7|0
1651811510000|2022-05-06 04:31:50|4032.6|4023.6|4033.1|4024.1|4033.4|4024.4|4032.6|4023.6|0
1651811520000|2022-05-06 04:32:00|4033.4|4024.4|4034.4|4025.4|4034.4|4025.4|4033.4|4024.4|0
1651811530000|2022-05-06 04:32:10|4034.6|4025.6|4034.8|4025.8|4034.9|4025.9|4034.5|4025.5|0
1651811540000|2022-05-06 04:32:20|4034.6|4025.6|4034.5|4025.5|4034.6|4025.6|4034.5|4025.5|0
1651811550000|2022-05-06 04:32:30|4035|4026|4035|4026|4035.3|4026.3|4035|4026|0
1651811560000|2022-05-06 04:32:40|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|0
1651811570000|2022-05-06 04:32:50|4035.2|4026.2|4035|4026|4035.3|4026.3|4034.4|4025.4|0
1651811580000|2022-05-06 04:33:00|4035.3|4026.3|4034.9|4025.9|4035.3|4026.3|4034.8|4025.8|0
1651811590000|2022-05-06 04:33:10|4034.8|4025.8|4034.4|4025.4|4034.8|4025.8|4034.1|4025.1|0
1651811600000|2022-05-06 04:33:20|4034.2|4025.2|4035.2|4026.2|4035.2|4026.2|4034.2|4025.2|0
1651811610000|2022-05-06 04:33:30|4034.8|4025.8|4035|4026|4035|4026|4034.6|4025.6|0
1651811620000|2022-05-06 04:33:40|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|4035.3|4026.3|0
1651811630000|2022-05-06 04:33:50|4035.2|4026.2|4034.8|4025.8|4035.3|4026.3|4034.8|4025.8|0
1651811640000|2022-05-06 04:34:00|4035|4026|4034.9|4025.9|4035|4026|4034.9|4025.9|0
1651811650000|2022-05-06 04:34:10|4034.8|4025.8|4034.8|4025.8|4035|4026|4034.8|4025.8|0
1651811660000|2022-05-06 04:34:20|4034.5|4025.5|4034|4025|4034.5|4025.5|4034|4025|0
1651811670000|2022-05-06 04:34:30|4034.1|4025.1|4034.1|4025.1|4034.1|4025.1|4034.1|4025.1|0
1651811690000|2022-05-06 04:34:50|4034.4|4025.4|4034.8|4025.8|4034.8|4025.8|4034.4|4025.4|0
1651811700000|2022-05-06 04:35:00|4034.6|4025.6|4034.4|4025.4|4034.7|4025.7|4034.4|4025.4|0
1651811710000|2022-05-06 04:35:10|4034.1|4025.1|4034.4|4025.4|4034.4|4025.4|4034.1|4025.1|0
1651811720000|2022-05-06 04:35:20|4034.3|4025.3|4034.4|4025.4|4034.4|4025.4|4034.3|4025.3|0
1651811730000|2022-05-06 04:35:30|4034.7|4025.7|4035|4026|4035|4026|4034.7|4025.7|0
1651811750000|2022-05-06 04:35:50|4034.9|4025.9|4034.9|4025.9|4034.9|4025.9|4034.9|4025.9|0
1651811760000|2022-05-06 04:36:00|4035|4026|4034.9|4025.9|4035|4026|4034.9|4025.9|0
1651811770000|2022-05-06 04:36:10|4034.8|4025.8|4034.9|4025.9|4034.9|4025.9|4034.8|4025.8|0
1651811780000|2022-05-06 04:36:20|4035|4026|4035.2|4026.2|4035.2|4026.2|4035|4026|0
1651811790000|2022-05-06 04:36:30|4035.4|4026.4|4035.4|4026.4|4035.4|4026.4|4035.4|4026.4|0
1651811810000|2022-05-06 04:36:50|4035.3|4026.3|4034.8|4025.8|4035.3|4026.3|4034.8|4025.8|0
1651811820000|2022-05-06 04:37:00|4034.7|4025.7|4034.8|4025.8|4034.8|4025.8|4034.7|4025.7|0
1651811830000|2022-05-06 04:37:10|4034.7|4025.7|4034.5|4025.5|4034.8|4025.8|4034.5|4025.5|0
1651811840000|2022-05-06 04:37:20|4034.2|4025.2|4034.2|4025.2|4034.3|4025.3|4034.2|4025.2|0
1651811860000|2022-05-06 04:37:40|4034.1|4025.1|4034|4025|4034.1|4025.1|4034|4025|0
1651811870000|2022-05-06 04:37:50|4034.1|4025.1|4034.5|4025.5|4034.5|4025.5|4034|4025|0
1651811880000|2022-05-06 04:38:00|4034.7|4025.7|4034.9|4025.9|4034.9|4025.9|4034.7|4025.7|0
1651811890000|2022-05-06 04:38:10|4034.8|4025.8|4034.6|4025.6|4034.9|4025.9|4034.6|4025.6|0
1651811900000|2022-05-06 04:38:20|4034.4|4025.4|4034.4|4025.4|4034.4|4025.4|4034.4|4025.4|0
1651811910000|2022-05-06 04:38:30|4034.3|4025.3|4034.3|4025.3|4034.3|4025.3|4034.2|4025.2|0
1651811920000|2022-05-06 04:38:40|4034.2|4025.2|4034.3|4025.3|4034.3|4025.3|4034.2|4025.2|0
1651811930000|2022-05-06 04:38:50|4034.6|4025.6|4034.1|4025.1|4034.6|4025.6|4034.1|4025.1|0
1651811940000|2022-05-06 04:39:00|4034.2|4025.2|4034.4|4025.4|4034.4|4025.4|4034|4025|0
1651811950000|2022-05-06 04:39:10|4034.6|4025.6|4034.5|4025.5|4034.6|4025.6|4034.5|4025.5|0
1651811960000|2022-05-06 04:39:20|4034.6|4025.6|4034.8|4025.8|4034.8|4025.8|4034.6|4025.6|0
1651812000000|2022-05-06 04:40:00|4034.6|4025.6|4034.3|4025.3|4034.6|4025.6|4034.3|4025.3|0
1651812010000|2022-05-06 04:40:10|4034.4|4025.4|4034.1|4025.1|4034.4|4025.4|4034.1|4025.1|0
1651812020000|2022-05-06 04:40:20|4034.3|4025.3|4033.6|4024.6|4034.3|4025.3|4033.6|4024.6|0
1651812030000|2022-05-06 04:40:30|4033.4|4024.4|4033.6|4024.6|4033.9|4024.9|4033.3|4024.3|0
1651812050000|2022-05-06 04:40:50|4033.7|4024.7|4033.6|4024.6|4033.9|4024.9|4033.6|4024.6|0
1651812060000|2022-05-06 04:41:00|4033.7|4024.7|4033.9|4024.9|4033.9|4024.9|4033.7|4024.7|0
1651812070000|2022-05-06 04:41:10|4034.1|4025.1|4034.6|4025.6|4034.6|4025.6|4034.1|4025.1|0
1651812080000|2022-05-06 04:41:20|4034.3|4025.3|4034.1|4025.1|4034.3|4025.3|4034.1|4025.1|0
1651812090000|2022-05-06 04:41:30|4033.9|4024.9|4033.7|4024.7|4033.9|4024.9|4033.7|4024.7|0
1651812100000|2022-05-06 04:41:40|4033.9|4024.9|4033.5|4024.5|4033.9|4024.9|4033.5|4024.5|0
1651812120000|2022-05-06 04:42:00|4034|4025|4034.1|4025.1|4034.1|4025.1|4034|4025|0
1651812130000|2022-05-06 04:42:10|4034.4|4025.4|4034.4|4025.4|4034.4|4025.4|4034.3|4025.3|0
1651812140000|2022-05-06 04:42:20|4034.3|4025.3|4034|4025|4034.3|4025.3|4034|4025|0
1651812150000|2022-05-06 04:42:30|4033.9|4024.9|4033.9|4024.9|4033.9|4024.9|4033.9|4024.9|0
1651812160000|2022-05-06 04:42:40|4033.8|4024.8|4033.7|4024.7|4033.8|4024.8|4033.7|4024.7|0
1651812170000|2022-05-06 04:42:50|4033.6|4024.6|4033.3|4024.3|4033.6|4024.6|4033.1|4024.1|0
1651812180000|2022-05-06 04:43:00|4033.1|4024.1|4033.3|4024.3|4033.6|4024.6|4033.1|4024.1|0
1651812190000|2022-05-06 04:43:10|4033.2|4024.2|4033.3|4024.3|4033.3|4024.3|4033.2|4024.2|0
1651812200000|2022-05-06 04:43:20|4033.1|4024.1|4033.3|4024.3|4033.3|4024.3|4033.1|4024.1|0
1651812210000|2022-05-06 04:43:30|4033.1|4024.1|4033.1|4024.1|4033.1|4024.1|4033.1|4024.1|0
1651812230000|2022-05-06 04:43:50|4030.5|4021.5|4030.5|4021.5|4030.5|4021.5|4030.5|4021.5|0
1651812240000|2022-05-06 04:44:00|4030.8|4021.8|4030.6|4021.6|4030.8|4021.8|4030.6|4021.6|0
1651812250000|2022-05-06 04:44:10|4028.7|4019.7|4028.9|4019.9|4028.9|4019.9|4028.7|4019.7|0
1651812280000|2022-05-06 04:44:40|4029.1|4020.1|4029.1|4020.1|4029.1|4020.1|4029.1|4020.1|0
1651812300000|2022-05-06 04:45:00|4028.1|4019.1|4028|4019|4028.1|4019.1|4028|4019|0
1651812310000|2022-05-06 04:45:10|4027.7|4018.7|4027.7|4018.7|4027.7|4018.7|4027.7|4018.7|0
1651812330000|2022-05-06 04:45:30|4027.4|4018.4|4027.4|4018.4|4027.4|4018.4|4027.4|4018.4|0
1651812350000|2022-05-06 04:45:50|4026.9|4017.9|4026.2|4017.2|4026.9|4017.9|4026|4017|0
1651812360000|2022-05-06 04:46:00|4023.7|4014.7|4023.4|4014.4|4023.7|4014.7|4023.4|4014.4|0
1651812370000|2022-05-06 04:46:10|4023.3|4014.3|4022.6|4013.6|4023.4|4014.4|4022.6|4013.6|0
1651812380000|2022-05-06 04:46:20|4022.9|4013.9|4022.7|4013.7|4022.9|4013.9|4022.5|4013.5|0
1651812390000|2022-05-06 04:46:30|4022.5|4013.5|4023.3|4014.3|4023.3|4014.3|4022.5|4013.5|0
1651812400000|2022-05-06 04:46:40|4023.4|4014.4|4023.4|4014.4|4023.4|4014.4|4023.2|4014.2|0
1651812410000|2022-05-06 04:46:50|4023.2|4014.2|4021.3|4012.3|4023.4|4014.4|4021.3|4012.3|0
1651812420000|2022-05-06 04:47:00|4021.2|4012.2|4021.1|4012.1|4021.3|4012.3|4021.1|4012.1|0
1651812430000|2022-05-06 04:47:10|4021.2|4012.2|4021.1|4012.1|4021.3|4012.3|4021.1|4012.1|0
1651812440000|2022-05-06 04:47:20|4023.4|4014.4|4023.4|4014.4|4023.4|4014.4|4023.4|4014.4|0
1651812460000|2022-05-06 04:47:40|4023.1|4014.1|4023.4|4014.4|4023.4|4014.4|4023.1|4014.1|0
1651812470000|2022-05-06 04:47:50|4023.3|4014.3|4023.4|4014.4|4023.4|4014.4|4023.3|4014.3|0
1651812490000|2022-05-06 04:48:10|4023.3|4014.3|4023.4|4014.4|4023.4|4014.4|4023.3|4014.3|0
1651812530000|2022-05-06 04:48:50|4019|4010|4019|4010|4019|4010|4019|4010|0
1651812550000|2022-05-06 04:49:10|4019.3|4010.3|4019.3|4010.3|4019.3|4010.3|4019.3|4010.3|0
1651812610000|2022-05-06 04:50:10|4021.6|4012.6|4017.5|4008.5|4021.7|4012.7|4017.4|4008.4|0
1651812620000|2022-05-06 04:50:20|4018|4009|4018.2|4009.2|4018.2|4009.2|4018|4009|0
1651812630000|2022-05-06 04:50:30|4018.1|4009.1|4018|4009|4018.1|4009.1|4018|4009|0
1651812640000|2022-05-06 04:50:40|4018.3|4009.3|4018|4009|4018.3|4009.3|4018|4009|0
1651812650000|2022-05-06 04:50:50|4018.2|4009.2|4018|4009|4018.3|4009.3|4018|4009|0
1651812660000|2022-05-06 04:51:00|4018.3|4009.3|4018.3|4009.3|4018.3|4009.3|4018.3|4009.3|0
1651812670000|2022-05-06 04:51:10|4018.2|4009.2|4018|4009|4018.2|4009.2|4018|4009|0
1651812700000|2022-05-06 04:51:40|4018.2|4009.2|4018.5|4009.5|4018.7|4009.7|4018.2|4009.2|0
1651812710000|2022-05-06 04:51:50|4018.6|4009.6|4018.6|4009.6|4018.7|4009.7|4018.6|4009.6|0
1651812720000|2022-05-06 04:52:00|4018.7|4009.7|4018.5|4009.5|4018.7|4009.7|4018.5|4009.5|0
1651812730000|2022-05-06 04:52:10|4018.6|4009.6|4018.5|4009.5|4018.7|4009.7|4018.5|4009.5|0
1651812740000|2022-05-06 04:52:20|4018.7|4009.7|4018.7|4009.7|4018.7|4009.7|4018.7|4009.7|0
1651812750000|2022-05-06 04:52:30|4019|4010|4019.3|4010.3|4019.4|4010.4|4019|4010|0
1651812760000|2022-05-06 04:52:40|4019.1|4010.1|4019.3|4010.3|4019.3|4010.3|4019.1|4010.1|0
1651812770000|2022-05-06 04:52:50|4019.1|4010.1|4019|4010|4019.1|4010.1|4019|4010|0
1651812780000|2022-05-06 04:53:00|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|0
1651812800000|2022-05-06 04:53:20|4018.9|4009.9|4018.9|4009.9|4018.9|4009.9|4018.9|4009.9|0
1651812820000|2022-05-06 04:53:40|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|0
1651812840000|2022-05-06 04:54:00|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|4019.5|4010.5|0
1651812850000|2022-05-06 04:54:10|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|4019.2|4010.2|0
1651812880000|2022-05-06 04:54:40|4018.9|4009.9|4019.2|4010.2|4019.2|4010.2|4018.9|4009.9|0
1651812900000|2022-05-06 04:55:00|4019.3|4010.3|4019.2|4010.2|4019.3|4010.3|4019.2|4010.2|0
1651812930000|2022-05-06 04:55:30|4018.9|4009.9|4019.2|4010.2|4019.2|4010.2|4018.9|4009.9|0
1651812940000|2022-05-06 04:55:40|4019.1|4010.1|4019.2|4010.2|4019.2|4010.2|4019.1|4010.1|0
1651812950000|2022-05-06 04:55:50|4019.1|4010.1|4019.2|4010.2|4019.2|4010.2|4019.1|4010.1|0
1651812960000|2022-05-06 04:56:00|4019.3|4010.3|4019.4|4010.4|4019.4|4010.4|4019.3|4010.3|0
1651812970000|2022-05-06 04:56:10|4019.5|4010.5|4020|4011|4020|4011|4019.5|4010.5|0
1651812980000|2022-05-06 04:56:20|4020.2|4011.2|4019.9|4010.9|4020.2|4011.2|4019.9|4010.9|0
1651812990000|2022-05-06 04:56:30|4020|4011|4020|4011|4020|4011|4019.9|4010.9|0
1651813010000|2022-05-06 04:56:50|4019.9|4010.9|4019.5|4010.5|4019.9|4010.9|4019.5|4010.5|0
1651813020000|2022-05-06 04:57:00|4019.4|4010.4|4019.2|4010.2|4019.4|4010.4|4019.1|4010.1|0
1651813030000|2022-05-06 04:57:10|4019.1|4010.1|4019.7|4010.7|4019.7|4010.7|4019.1|4010.1|0
1651813040000|2022-05-06 04:57:20|4019.6|4010.6|4019.7|4010.7|4019.7|4010.7|4019.6|4010.6|0
1651813050000|2022-05-06 04:57:30|4019.6|4010.6|4019.4|4010.4|4019.6|4010.6|4019.4|4010.4|0
1651813070000|2022-05-06 04:57:50|4019.5|4010.5|4019.7|4010.7|4019.7|4010.7|4019.5|4010.5|0
1651813080000|2022-05-06 04:58:00|4019.8|4010.8|4020|4011|4020|4011|4019.7|4010.7|0
1651813090000|2022-05-06 04:58:10|4020.2|4011.2|4020|4011|4020.2|4011.2|4020|4011|0
1651813110000|2022-05-06 04:58:30|4020.3|4011.3|4020.6|4011.6|4020.6|4011.6|4020.3|4011.3|0
1651813120000|2022-05-06 04:58:40|4020.4|4011.4|4020.4|4011.4|4020.6|4011.6|4020.3|4011.3|0
1651813200000|2022-05-06 05:00:00|4020.8|4011.8|4042.7|4038.7|4044.7|4040.7|4020.8|4011.8|147
1651813210000|2022-05-06 05:00:10|4043.2|4039.2|4044.7|4040.7|4045.7|4041.7|4043.2|4039.2|125
1651813220000|2022-05-06 05:00:20|4044.2|4040.2|4044.2|4040.2|4045.7|4041.7|4044.2|4040.2|51
1651813230000|2022-05-06 05:00:30|4043.7|4039.7|4037.2|4033.2|4043.7|4039.7|4035.2|4031.2|78
1651813240000|2022-05-06 05:00:40|4037.7|4033.7|4036.2|4032.2|4037.7|4033.7|4034.2|4030.2|84
1651813250000|2022-05-06 05:00:50|4035.2|4031.2|4037.2|4033.2|4037.7|4033.7|4034.7|4030.7|25
1651813260000|2022-05-06 05:01:00|4037.7|4033.7|4041.7|4037.7|4042.7|4038.7|4036.7|4032.7|61
1651813270000|2022-05-06 05:01:10|4041.2|4037.2|4036.2|4032.2|4041.2|4037.2|4035.7|4031.7|41
1651813280000|2022-05-06 05:01:20|4036.7|4032.7|4033.7|4029.7|4037.2|4033.2|4033.7|4029.7|39
1651813290000|2022-05-06 05:01:30|4034.2|4030.2|4033.7|4029.7|4035.2|4031.2|4032.7|4028.7|23
1651813300000|2022-05-06 05:01:40|4033.2|4029.2|4032.7|4028.7|4033.2|4029.2|4032.2|4028.2|9
1651813310000|2022-05-06 05:01:50|4033.2|4029.2|4034.7|4030.7|4037.2|4033.2|4032.2|4028.2|14
1651813320000|2022-05-06 05:02:00|4034.2|4030.2|4033.2|4029.2|4034.7|4030.7|4031.2|4027.2|33
1651813330000|2022-05-06 05:02:10|4033.7|4029.7|4033.2|4029.2|4034.2|4030.2|4033.2|4029.2|12
1651813340000|2022-05-06 05:02:20|4032.7|4028.7|4033.7|4029.7|4035.7|4031.7|4032.2|4028.2|24
1651813350000|2022-05-06 05:02:30|4032.7|4028.7|4033.7|4029.7|4034.2|4030.2|4032.7|4028.7|30
1651813360000|2022-05-06 05:02:40|4033.2|4029.2|4032.7|4028.7|4034.2|4030.2|4032.7|4028.7|20
1651813370000|2022-05-06 05:02:50|4033.2|4029.2|4032.7|4028.7|4033.2|4029.2|4031.2|4027.2|19
1651813380000|2022-05-06 05:03:00|4032.2|4028.2|4032.7|4028.7|4033.7|4029.7|4031.2|4027.2|55
1651813390000|2022-05-06 05:03:10|4032.2|4028.2|4030.7|4026.7|4032.7|4028.7|4030.2|4026.2|7
1651813400000|2022-05-06 05:03:20|4030.2|4026.2|4029.7|4025.7|4031.2|4027.2|4028.7|4024.7|91
1651813410000|2022-05-06 05:03:30|4030.2|4026.2|4031.2|4027.2|4031.2|4027.2|4029.7|4025.7|28
1651813420000|2022-05-06 05:03:40|4031.7|4027.7|4032.7|4028.7|4032.7|4028.7|4031.2|4027.2|25
1651813430000|2022-05-06 05:03:50|4033.2|4029.2|4032.2|4028.2|4033.2|4029.2|4031.2|4027.2|26
1651813440000|2022-05-06 05:04:00|4032.7|4028.7|4041.2|4037.2|4041.2|4037.2|4032.2|4028.2|74
1651813450000|2022-05-06 05:04:10|4040.7|4036.7|4044.2|4040.2|4044.2|4040.2|4040.2|4036.2|55
1651813460000|2022-05-06 05:04:20|4044.7|4040.7|4044.2|4040.2|4045.2|4041.2|4042.2|4038.2|48
1651813470000|2022-05-06 05:04:30|4044.7|4040.7|4042.7|4038.7|4045.7|4041.7|4042.7|4038.7|28
1651813480000|2022-05-06 05:04:40|4043.2|4039.2|4043.7|4039.7|4043.7|4039.7|4042.7|4038.7|12
1651813490000|2022-05-06 05:04:50|4044.2|4040.2|4046.2|4042.2|4046.2|4042.2|4043.2|4039.2|25
1651813500000|2022-05-06 05:05:00|4045.7|4041.7|4047.2|4043.2|4047.2|4043.2|4045.2|4041.2|31
1651813510000|2022-05-06 05:05:10|4046.7|4042.7|4047.2|4043.2|4047.7|4043.7|4046.2|4042.2|14
1651813520000|2022-05-06 05:05:20|4047.7|4043.7|4046.7|4042.7|4047.7|4043.7|4046.2|4042.2|29
1651813530000|2022-05-06 05:05:30|4046.2|4042.2|4045.2|4041.2|4047.2|4043.2|4045.2|4041.2|37
1651813540000|2022-05-06 05:05:40|4044.7|4040.7|4043.2|4039.2|4044.7|4040.7|4043.2|4039.2|8
1651813550000|2022-05-06 05:05:50|4042.7|4038.7|4042.2|4038.2|4044.2|4040.2|4042.2|4038.2|12
1651813560000|2022-05-06 05:06:00|4041.7|4037.7|4038.7|4034.7|4042.2|4038.2|4037.2|4033.2|82
1651813570000|2022-05-06 05:06:10|4039.2|4035.2|4038.7|4034.7|4040.2|4036.2|4037.7|4033.7|25
1651813580000|2022-05-06 05:06:20|4038.2|4034.2|4039.7|4035.7|4040.7|4036.7|4038.2|4034.2|10
1651813590000|2022-05-06 05:06:30|4040.2|4036.2|4042.7|4038.7|4043.2|4039.2|4040.2|4036.2|32
1651813600000|2022-05-06 05:06:40|4043.2|4039.2|4045.7|4041.7|4046.2|4042.2|4043.2|4039.2|28
1651813610000|2022-05-06 05:06:50|4044.7|4040.7|4041.7|4037.7|4045.2|4041.2|4041.2|4037.2|28
1651813620000|2022-05-06 05:07:00|4041.2|4037.2|4043.7|4039.7|4044.2|4040.2|4040.7|4036.7|22
1651813630000|2022-05-06 05:07:10|4044.2|4040.2|4045.2|4041.2|4047.2|4043.2|4044.2|4040.2|44
1651813640000|2022-05-06 05:07:20|4045.7|4041.7|4046.2|4042.2|4046.2|4042.2|4044.7|4040.7|14
1651813650000|2022-05-06 05:07:30|4046.7|4042.7|4048.2|4044.2|4048.7|4044.7|4046.2|4042.2|10
1651813660000|2022-05-06 05:07:40|4048.7|4044.7|4048.7|4044.7|4049.2|4045.2|4047.7|4043.7|10
1651813670000|2022-05-06 05:07:50|4048.2|4044.2|4050.7|4046.7|4051.2|4047.2|4048.2|4044.2|7
1651813680000|2022-05-06 05:08:00|4051.2|4047.2|4048.2|4044.2|4051.2|4047.2|4047.2|4043.2|39
1651813690000|2022-05-06 05:08:10|4047.7|4043.7|4045.2|4041.2|4048.2|4044.2|4045.2|4041.2|16
1651813700000|2022-05-06 05:08:20|4045.7|4041.7|4047.2|4043.2|4047.2|4043.2|4045.7|4041.7|11
1651813710000|2022-05-06 05:08:30|4046.7|4042.7|4048.2|4044.2|4048.2|4044.2|4046.2|4042.2|11
1651813720000|2022-05-06 05:08:40|4049.2|4045.2|4049.7|4045.7|4050.7|4046.7|4048.7|4044.7|9
1651813730000|2022-05-06 05:08:50|4049.2|4045.2|4047.7|4043.7|4050.2|4046.2|4047.2|4043.2|9
1651813740000|2022-05-06 05:09:00|4046.7|4042.7|4042.2|4038.2|4046.7|4042.7|4042.2|4038.2|47
1651813750000|2022-05-06 05:09:10|4041.7|4037.7|4042.7|4038.7|4043.2|4039.2|4040.7|4036.7|29
1651813760000|2022-05-06 05:09:20|4042.2|4038.2|4043.2|4039.2|4043.2|4039.2|4041.2|4037.2|15
1651813770000|2022-05-06 05:09:30|4042.7|4038.7|4042.7|4038.7|4043.2|4039.2|4041.7|4037.7|8
1651813780000|2022-05-06 05:09:40|4042.2|4038.2|4042.7|4038.7|4043.7|4039.7|4041.2|4037.2|10
1651813790000|2022-05-06 05:09:50|4042.2|4038.2|4043.7|4039.7|4043.7|4039.7|4042.2|4038.2|1
1651813800000|2022-05-06 05:10:00|4044.2|4040.2|4046.2|4042.2|4046.2|4042.2|4044.2|4040.2|11
1651813810000|2022-05-06 05:10:10|4046.7|4042.7|4047.7|4043.7|4047.7|4043.7|4045.2|4041.2|14
1651813820000|2022-05-06 05:10:20|4047.2|4043.2|4046.7|4042.7|4047.7|4043.7|4045.2|4041.2|3
1651813830000|2022-05-06 05:10:30|4046.2|4042.2|4047.7|4043.7|4047.7|4043.7|4044.7|4040.7|43
1651813840000|2022-05-06 05:10:40|4047.2|4043.2|4049.7|4045.7|4050.2|4046.2|4046.7|4042.7|10
1651813850000|2022-05-06 05:10:50|4050.2|4046.2|4049.2|4045.2|4050.2|4046.2|4048.7|4044.7|5
1651813860000|2022-05-06 05:11:00|4049.7|4045.7|4049.2|4045.2|4051.2|4047.2|4048.2|4044.2|10
1651813870000|2022-05-06 05:11:10|4048.7|4044.7|4049.2|4045.2|4049.7|4045.7|4046.7|4042.7|26
1651813880000|2022-05-06 05:11:20|4049.7|4045.7|4049.2|4045.2|4049.7|4045.7|4048.7|4044.7|13
1651813890000|2022-05-06 05:11:30|4049.7|4045.7|4050.7|4046.7|4051.2|4047.2|4049.2|4045.2|34
1651813900000|2022-05-06 05:11:40|4051.2|4047.2|4050.7|4046.7|4052.2|4048.2|4050.7|4046.7|32
1651813910000|2022-05-06 05:11:50|4050.2|4046.2|4050.7|4046.7|4051.7|4047.7|4049.7|4045.7|8
1651813920000|2022-05-06 05:12:00|4050.2|4046.2|4049.7|4045.7|4051.2|4047.2|4048.7|4044.7|17
1651813930000|2022-05-06 05:12:10|4050.2|4046.2|4048.2|4044.2|4050.2|4046.2|4047.2|4043.2|10
1651813940000|2022-05-06 05:12:20|4049.2|4045.2|4048.7|4044.7|4049.2|4045.2|4047.2|4043.2|44
1651813950000|2022-05-06 05:12:30|4049.2|4045.2|4049.2|4045.2|4049.7|4045.7|4048.2|4044.2|21
1651813960000|2022-05-06 05:12:40|4049.7|4045.7|4050.2|4046.2|4051.2|4047.2|4049.2|4045.2|4
1651813970000|2022-05-06 05:12:50|4050.7|4046.7|4051.7|4047.7|4051.7|4047.7|4050.7|4046.7|20
1651813980000|2022-05-06 05:13:00|4051.2|4047.2|4047.7|4043.7|4051.2|4047.2|4047.7|4043.7|48
1651813990000|2022-05-06 05:13:10|4047.2|4043.2|4047.2|4043.2|4047.2|4043.2|4045.2|4041.2|13
1651814000000|2022-05-06 05:13:20|4046.7|4042.7|4047.2|4043.2|4047.2|4043.2|4044.7|4040.7|48
1651814010000|2022-05-06 05:13:30|4046.7|4042.7|4043.7|4039.7|4047.2|4043.2|4043.7|4039.7|17
1651814020000|2022-05-06 05:13:40|4044.2|4040.2|4044.7|4040.7|4045.7|4041.7|4043.7|4039.7|12
1651814030000|2022-05-06 05:13:50|4044.2|4040.2|4042.7|4038.7|4044.7|4040.7|4042.7|4038.7|5
1651814040000|2022-05-06 05:14:00|4043.2|4039.2|4043.2|4039.2|4043.2|4039.2|4041.2|4037.2|43
1651814050000|2022-05-06 05:14:10|4042.7|4038.7|4042.2|4038.2|4044.2|4040.2|4042.2|4038.2|2
1651814060000|2022-05-06 05:14:20|4042.7|4038.7|4043.7|4039.7|4044.2|4040.2|4040.7|4036.7|16
1651814070000|2022-05-06 05:14:30|4042.7|4038.7|4043.7|4039.7|4045.2|4041.2|4042.2|4038.2|39
1651814080000|2022-05-06 05:14:40|4043.2|4039.2|4042.2|4038.2|4044.2|4040.2|4042.2|4038.2|22
1651814090000|2022-05-06 05:14:50|4042.7|4038.7|4043.7|4039.7|4043.7|4039.7|4041.7|4037.7|25
1651814100000|2022-05-06 05:15:00|4043.2|4039.2|4043.7|4039.7|4044.7|4040.7|4042.7|4038.7|17
1651814110000|2022-05-06 05:15:10|4044.2|4040.2|4041.7|4037.7|4044.2|4040.2|4041.7|4037.7|43
1651814120000|2022-05-06 05:15:20|4041.2|4037.2|4043.2|4039.2|4043.7|4039.7|4040.7|4036.7|6
1651814130000|2022-05-06 05:15:30|4042.7|4038.7|4041.7|4037.7|4043.7|4039.7|4041.7|4037.7|18
1651814140000|2022-05-06 05:15:40|4042.2|4038.2|4041.7|4037.7|4042.2|4038.2|4040.7|4036.7|14
1651814150000|2022-05-06 05:15:50|4042.2|4038.2|4042.2|4038.2|4042.7|4038.7|4041.2|4037.2|12
1651814160000|2022-05-06 05:16:00|4042.7|4038.7|4040.2|4036.2|4042.7|4038.7|4039.7|4035.7|58
1651814170000|2022-05-06 05:16:10|4039.7|4035.7|4040.2|4036.2|4041.2|4037.2|4039.2|4035.2|20
1651814180000|2022-05-06 05:16:20|4039.7|4035.7|4038.2|4034.2|4040.2|4036.2|4038.2|4034.2|7
1651814190000|2022-05-06 05:16:30|4037.2|4033.2|4036.2|4032.2|4037.2|4033.2|4035.2|4031.2|45
1651814200000|2022-05-06 05:16:40|4037.2|4033.2|4037.2|4033.2|4038.2|4034.2|4036.7|4032.7|22
1651814210000|2022-05-06 05:16:50|4037.7|4033.7|4038.2|4034.2|4038.7|4034.7|4037.2|4033.2|11
1651814220000|2022-05-06 05:17:00|4039.2|4035.2|4039.2|4035.2|4040.2|4036.2|4039.2|4035.2|8
1651814230000|2022-05-06 05:17:10|4039.7|4035.7|4038.2|4034.2|4039.7|4035.7|4037.7|4033.7|8
1651814240000|2022-05-06 05:17:20|4037.7|4033.7|4037.7|4033.7|4039.2|4035.2|4037.2|4033.2|8
1651814250000|2022-05-06 05:17:30|4037.2|4033.2|4038.2|4034.2|4038.2|4034.2|4037.2|4033.2|17
1651814260000|2022-05-06 05:17:40|4037.7|4033.7|4037.2|4033.2|4040.2|4036.2|4037.2|4033.2|19
1651814270000|2022-05-06 05:17:50|4037.7|4033.7|4038.7|4034.7|4038.7|4034.7|4037.2|4033.2|5
1651814280000|2022-05-06 05:18:00|4038.2|4034.2|4039.2|4035.2|4039.2|4035.2|4037.2|4033.2|3
1651814290000|2022-05-06 05:18:10|4038.2|4034.2|4038.7|4034.7|4039.7|4035.7|4037.2|4033.2|32
1651814300000|2022-05-06 05:18:20|4039.2|4035.2|4038.7|4034.7|4039.2|4035.2|4038.7|4034.7|3
1651814310000|2022-05-06 05:18:30|4039.2|4035.2|4042.2|4038.2|4042.2|4038.2|4038.7|4034.7|10
1651814320000|2022-05-06 05:18:40|4041.7|4037.7|4044.2|4040.2|4044.2|4040.2|4041.2|4037.2|7
1651814330000|2022-05-06 05:18:50|4044.7|4040.7|4043.2|4039.2|4045.2|4041.2|4042.2|4038.2|29
1651814340000|2022-05-06 05:19:00|4043.7|4039.7|4049.2|4045.2|4049.2|4045.2|4043.7|4039.7|44
1651814350000|2022-05-06 05:19:10|4048.7|4044.7|4047.7|4043.7|4050.7|4046.7|4047.7|4043.7|25
1651814360000|2022-05-06 05:19:20|4048.2|4044.2|4047.7|4043.7|4050.2|4046.2|4047.2|4043.2|38
1651814370000|2022-05-06 05:19:30|4047.2|4043.2|4048.2|4044.2|4050.2|4046.2|4047.2|4043.2|10
1651814380000|2022-05-06 05:19:40|4048.7|4044.7|4049.7|4045.7|4050.2|4046.2|4048.7|4044.7|15
1651814390000|2022-05-06 05:19:50|4049.2|4045.2|4050.2|4046.2|4052.2|4048.2|4049.2|4045.2|16
1651814400000|2022-05-06 05:20:00|4051.2|4047.2|4051.2|4047.2|4051.2|4047.2|4049.2|4045.2|20
1651814410000|2022-05-06 05:20:10|4050.7|4046.7|4050.2|4046.2|4051.7|4047.7|4049.7|4045.7|7
1651814420000|2022-05-06 05:20:20|4050.7|4046.7|4049.7|4045.7|4051.2|4047.2|4049.7|4045.7|4
1651814430000|2022-05-06 05:20:30|4050.2|4046.2|4052.2|4048.2|4052.2|4048.2|4050.2|4046.2|3
1651814440000|2022-05-06 05:20:40|4051.2|4047.2|4053.2|4049.2|4053.2|4049.2|4051.2|4047.2|21
1651814450000|2022-05-06 05:20:50|4052.7|4048.7|4051.7|4047.7|4053.2|4049.2|4051.2|4047.2|6
1651814460000|2022-05-06 05:21:00|4052.2|4048.2|4054.2|4050.2|4054.2|4050.2|4052.2|4048.2|5
1651814470000|2022-05-06 05:21:10|4053.7|4049.7|4052.2|4048.2|4054.2|4050.2|4051.7|4047.7|31
1651814480000|2022-05-06 05:21:20|4052.7|4048.7|4052.7|4048.7|4053.7|4049.7|4052.2|4048.2|9
1651814490000|2022-05-06 05:21:30|4052.2|4048.2|4053.2|4049.2|4053.7|4049.7|4051.7|4047.7|7
1651814500000|2022-05-06 05:21:40|4054.2|4050.2|4055.2|4051.2|4055.7|4051.7|4054.2|4050.2|25
1651814510000|2022-05-06 05:21:50|4055.7|4051.7|4057.2|4053.2|4057.7|4053.7|4055.7|4051.7|20
1651814520000|2022-05-06 05:22:00|4056.7|4052.7|4053.2|4049.2|4056.7|4052.7|4052.7|4048.7|20
1651814530000|2022-05-06 05:22:10|4052.7|4048.7|4050.2|4046.2|4053.2|4049.2|4047.7|4043.7|54
1651814540000|2022-05-06 05:22:20|4049.7|4045.7|4050.2|4046.2|4051.7|4047.7|4049.7|4045.7|16
1651814550000|2022-05-06 05:22:30|4049.7|4045.7|4051.2|4047.2|4051.2|4047.2|4048.7|4044.7|25
1651814560000|2022-05-06 05:22:40|4050.7|4046.7|4049.2|4045.2|4052.2|4048.2|4049.2|4045.2|33
1651814570000|2022-05-06 05:22:50|4049.7|4045.7|4050.2|4046.2|4050.2|4046.2|4049.2|4045.2|3
1651814580000|2022-05-06 05:23:00|4050.7|4046.7|4051.7|4047.7|4053.2|4049.2|4050.7|4046.7|11
1651814590000|2022-05-06 05:23:10|4051.2|4047.2|4048.7|4044.7|4051.2|4047.2|4048.7|4044.7|17
1651814600000|2022-05-06 05:23:20|4048.2|4044.2|4049.2|4045.2|4049.2|4045.2|4047.7|4043.7|18
1651814610000|2022-05-06 05:23:30|4048.7|4044.7|4048.7|4044.7|4049.2|4045.2|4047.2|4043.2|25
1651814620000|2022-05-06 05:23:40|4048.2|4044.2|4047.7|4043.7|4049.2|4045.2|4047.7|4043.7|7
1651814630000|2022-05-06 05:23:50|4048.2|4044.2|4046.2|4042.2|4048.2|4044.2|4045.2|4041.2|19
1651814640000|2022-05-06 05:24:00|4046.7|4042.7|4044.7|4040.7|4047.2|4043.2|4044.7|4040.7|19
1651814650000|2022-05-06 05:24:10|4045.2|4041.2|4047.2|4043.2|4047.2|4043.2|4044.7|4040.7|38
1651814660000|2022-05-06 05:24:20|4046.7|4042.7|4047.2|4043.2|4047.2|4043.2|4046.7|4042.7|3
1651814670000|2022-05-06 05:24:30|4046.7|4042.7|4049.2|4045.2|4050.2|4046.2|4046.7|4042.7|22
1651814680000|2022-05-06 05:24:40|4048.2|4044.2|4049.2|4045.2|4049.7|4045.7|4048.2|4044.2|15
1651814690000|2022-05-06 05:24:50|4048.7|4044.7|4048.2|4044.2|4049.2|4045.2|4047.2|4043.2|15
1651814700000|2022-05-06 05:25:00|4048.7|4044.7|4049.7|4045.7|4049.7|4045.7|4045.7|4041.7|16
1651814710000|2022-05-06 05:25:10|4049.2|4045.2|4047.7|4043.7|4049.2|4045.2|4046.2|4042.2|8
1651814720000|2022-05-06 05:25:20|4048.2|4044.2|4046.2|4042.2|4048.2|4044.2|4046.2|4042.2|7
1651814730000|2022-05-06 05:25:30|4045.7|4041.7|4045.2|4041.2|4045.7|4041.7|4044.2|4040.2|5
1651814740000|2022-05-06 05:25:40|4044.2|4040.2|4046.2|4042.2|4046.7|4042.7|4044.2|4040.2|28
1651814750000|2022-05-06 05:25:50|4045.7|4041.7|4047.7|4043.7|4048.2|4044.2|4045.7|4041.7|4
1651814760000|2022-05-06 05:26:00|4048.2|4044.2|4047.7|4043.7|4048.2|4044.2|4046.7|4042.7|2
1651814770000|2022-05-06 05:26:10|4047.2|4043.2|4045.7|4041.7|4047.2|4043.2|4045.2|4041.2|14
1651814780000|2022-05-06 05:26:20|4046.2|4042.2|4046.2|4042.2|4047.2|4043.2|4045.2|4041.2|7
1651814790000|2022-05-06 05:26:30|4046.7|4042.7|4045.2|4041.2|4046.7|4042.7|4044.7|4040.7|11
1651814800000|2022-05-06 05:26:40|4045.7|4041.7|4044.7|4040.7|4046.2|4042.2|4044.7|4040.7|13
1651814810000|2022-05-06 05:26:50|4044.2|4040.2|4043.2|4039.2|4044.7|4040.7|4043.2|4039.2|15
1651814820000|2022-05-06 05:27:00|4041.2|4037.2|4041.7|4037.7|4042.7|4038.7|4041.2|4037.2|44
1651814830000|2022-05-06 05:27:10|4042.2|4038.2|4042.2|4038.2|4042.2|4038.2|4040.7|4036.7|25
1651814840000|2022-05-06 05:27:20|4041.7|4037.7|4043.2|4039.2|4044.2|4040.2|4041.7|4037.7|12
1651814850000|2022-05-06 05:27:30|4043.7|4039.7|4043.2|4039.2|4045.2|4041.2|4042.7|4038.7|11
1651814860000|2022-05-06 05:27:40|4044.2|4040.2|4043.2|4039.2|4044.2|4040.2|4042.2|4038.2|3
1651814870000|2022-05-06 05:27:50|4042.7|4038.7|4043.2|4039.2|4043.2|4039.2|4042.2|4038.2|11
1651814880000|2022-05-06 05:28:00|4042.7|4038.7|4044.2|4040.2|4044.2|4040.2|4042.7|4038.7|14
1651814890000|2022-05-06 05:28:10|4043.2|4039.2|4043.2|4039.2|4043.2|4039.2|4043.2|4039.2|10
1651814900000|2022-05-06 05:28:20|4043.7|4039.7|4041.2|4037.2|4043.7|4039.7|4041.2|4037.2|14
1651814910000|2022-05-06 05:28:30|4040.7|4036.7|4042.2|4038.2|4042.2|4038.2|4040.7|4036.7|9
1651814920000|2022-05-06 05:28:40|4041.7|4037.7|4043.7|4039.7|4044.2|4040.2|4041.2|4037.2|12
1651814930000|2022-05-06 05:28:50|4043.2|4039.2|4042.7|4038.7|4043.2|4039.2|4041.2|4037.2|7
1651814940000|2022-05-06 05:29:00|4042.2|4038.2|4041.7|4037.7|4042.2|4038.2|4041.2|4037.2|10
1651814950000|2022-05-06 05:29:10|4042.7|4038.7|4046.7|4042.7|4046.7|4042.7|4042.2|4038.2|43
1651814960000|2022-05-06 05:29:20|4047.2|4043.2|4049.7|4045.7|4050.2|4046.2|4047.2|4043.2|28
1651814970000|2022-05-06 05:29:30|4050.2|4046.2|4050.2|4046.2|4051.2|4047.2|4049.7|4045.7|7
1651814980000|2022-05-06 05:29:40|4049.7|4045.7|4050.7|4046.7|4050.7|4046.7|4049.2|4045.2|6
1651814990000|2022-05-06 05:29:50|4050.2|4046.2|4047.2|4043.2|4050.7|4046.7|4047.2|4043.2|12
1651815000000|2022-05-06 05:30:00|4046.2|4042.2|4043.2|4039.2|4046.2|4042.2|4043.2|4039.2|38
1651815010000|2022-05-06 05:30:10|4042.7|4038.7|4041.2|4037.2|4042.7|4038.7|4039.7|4035.7|54
1651815020000|2022-05-06 05:30:20|4040.7|4036.7|4042.2|4038.2|4042.2|4038.2|4040.2|4036.2|19
1651815030000|2022-05-06 05:30:30|4041.7|4037.7|4042.2|4038.2|4042.2|4038.2|4041.2|4037.2|3
1651815040000|2022-05-06 05:30:40|4043.2|4039.2|4042.7|4038.7|4043.2|4039.2|4042.7|4038.7|20
1651815050000|2022-05-06 05:30:50|4042.2|4038.2|4040.7|4036.7|4042.7|4038.7|4040.7|4036.7|5
1651815060000|2022-05-06 05:31:00|4040.2|4036.2|4045.7|4041.7|4046.2|4042.2|4040.2|4036.2|39
1651815070000|2022-05-06 05:31:10|4046.2|4042.2|4045.2|4041.2|4047.2|4043.2|4044.7|4040.7|12
1651815080000|2022-05-06 05:31:20|4045.7|4041.7|4045.7|4041.7|4048.2|4044.2|4045.7|4041.7|14
1651815090000|2022-05-06 05:31:30|4046.2|4042.2|4044.2|4040.2|4046.2|4042.2|4043.7|4039.7|20
1651815100000|2022-05-06 05:31:40|4043.7|4039.7|4043.7|4039.7|4044.2|4040.2|4042.7|4038.7|27
1651815110000|2022-05-06 05:31:50|4044.2|4040.2|4043.7|4039.7|4045.2|4041.2|4043.7|4039.7|29
1651815120000|2022-05-06 05:32:00|4044.2|4040.2|4045.2|4041.2|4045.7|4041.7|4043.2|4039.2|20
1651815130000|2022-05-06 05:32:10|4044.7|4040.7|4048.7|4044.7|4048.7|4044.7|4044.7|4040.7|22
1651815140000|2022-05-06 05:32:20|4049.7|4045.7|4047.2|4043.2|4049.7|4045.7|4045.2|4041.2|37
1651815150000|2022-05-06 05:32:30|4046.7|4042.7|4047.2|4043.2|4048.2|4044.2|4046.7|4042.7|23
1651815160000|2022-05-06 05:32:40|4047.7|4043.7|4046.2|4042.2|4048.7|4044.7|4045.2|4041.2|14
1651815170000|2022-05-06 05:32:50|4046.7|4042.7|4044.2|4040.2|4046.7|4042.7|4044.2|4040.2|18
1651815180000|2022-05-06 05:33:00|4044.7|4040.7|4046.2|4042.2|4046.2|4042.2|4043.2|4039.2|11
1651815190000|2022-05-06 05:33:10|4045.7|4041.7|4045.2|4041.2|4046.2|4042.2|4045.2|4041.2|9
1651815200000|2022-05-06 05:33:20|4044.7|4040.7|4045.2|4041.2|4045.2|4041.2|4043.2|4039.2|41
1651815210000|2022-05-06 05:33:30|4044.7|4040.7|4042.7|4038.7|4045.2|4041.2|4042.7|4038.7|10
1651815220000|2022-05-06 05:33:40|4042.2|4038.2|4041.2|4037.2|4042.7|4038.7|4040.7|4036.7|18
1651815230000|2022-05-06 05:33:50|4041.7|4037.7|4044.2|4040.2|4044.2|4040.2|4041.2|4037.2|19
1651815240000|2022-05-06 05:34:00|4043.7|4039.7|4044.2|4040.2|4044.2|4040.2|4043.2|4039.2|15
1651815250000|2022-05-06 05:34:10|4044.7|4040.7|4043.2|4039.2|4044.7|4040.7|4042.2|4038.2|12
1651815260000|2022-05-06 05:34:20|4043.7|4039.7|4041.2|4037.2|4043.7|4039.7|4040.7|4036.7|5
1651815270000|2022-05-06 05:34:30|4040.2|4036.2|4040.2|4036.2|4041.2|4037.2|4039.7|4035.7|9
1651815280000|2022-05-06 05:34:40|4040.7|4036.7|4041.7|4037.7|4041.7|4037.7|4040.2|4036.2|3
1651815290000|2022-05-06 05:34:50|4041.2|4037.2|4039.7|4035.7|4042.2|4038.2|4039.2|4035.2|20
1651815300000|2022-05-06 05:35:00|4040.2|4036.2|4038.7|4034.7|4040.2|4036.2|4038.2|4034.2|18
1651815310000|2022-05-06 05:35:10|4039.2|4035.2|4041.2|4037.2|4041.2|4037.2|4039.2|4035.2|5
1651815320000|2022-05-06 05:35:20|4040.7|4036.7|4039.2|4035.2|4040.7|4036.7|4039.2|4035.2|0
1651815330000|2022-05-06 05:35:30|4039.7|4035.7|4039.2|4035.2|4040.7|4036.7|4039.2|4035.2|6
1651815340000|2022-05-06 05:35:40|4039.7|4035.7|4040.2|4036.2|4040.2|4036.2|4038.7|4034.7|12
1651815350000|2022-05-06 05:35:50|4039.7|4035.7|4039.2|4035.2|4039.7|4035.7|4038.7|4034.7|8
1651815360000|2022-05-06 05:36:00|4038.2|4034.2|4036.2|4032.2|4038.2|4034.2|4035.7|4031.7|37
1651815370000|2022-05-06 05:36:10|4036.7|4032.7|4038.7|4034.7|4039.2|4035.2|4036.2|4032.2|23
1651815380000|2022-05-06 05:36:20|4038.2|4034.2|4037.7|4033.7|4040.2|4036.2|4037.7|4033.7|21
1651815390000|2022-05-06 05:36:30|4038.2|4034.2|4038.7|4034.7|4038.7|4034.7|4037.7|4033.7|22
1651815400000|2022-05-06 05:36:40|4038.2|4034.2|4038.2|4034.2|4040.7|4036.7|4038.2|4034.2|5
1651815410000|2022-05-06 05:36:50|4038.7|4034.7|4040.7|4036.7|4040.7|4036.7|4037.7|4033.7|22
1651815420000|2022-05-06 05:37:00|4041.2|4037.2|4041.7|4037.7|4042.7|4038.7|4040.7|4036.7|26
1651815430000|2022-05-06 05:37:10|4042.2|4038.2|4041.2|4037.2|4042.2|4038.2|4040.7|4036.7|5
1651815440000|2022-05-06 05:37:20|4040.2|4036.2|4039.2|4035.2|4041.2|4037.2|4038.7|4034.7|17
1651815450000|2022-05-06 05:37:30|4039.7|4035.7|4040.2|4036.2|4040.2|4036.2|4039.2|4035.2|10
1651815460000|2022-05-06 05:37:40|4039.7|4035.7|4039.2|4035.2|4040.2|4036.2|4039.2|4035.2|15
1651815470000|2022-05-06 05:37:50|4039.7|4035.7|4040.2|4036.2|4040.7|4036.7|4038.2|4034.2|14
1651815480000|2022-05-06 05:38:00|4041.2|4037.2|4042.7|4038.7|4043.2|4039.2|4040.7|4036.7|12
1651815490000|2022-05-06 05:38:10|4043.2|4039.2|4043.2|4039.2|4044.7|4040.7|4042.7|4038.7|25
1651815500000|2022-05-06 05:38:20|4044.2|4040.2|4044.2|4040.2|4045.2|4041.2|4043.7|4039.7|15
1651815510000|2022-05-06 05:38:30|4043.7|4039.7|4047.2|4043.2|4047.2|4043.2|4043.7|4039.7|12
1651815520000|2022-05-06 05:38:40|4047.7|4043.7|4049.7|4045.7|4050.2|4046.2|4047.7|4043.7|39
1651815530000|2022-05-06 05:38:50|4050.2|4046.2|4049.2|4045.2|4050.7|4046.7|4049.2|4045.2|19
1651815540000|2022-05-06 05:39:00|4049.7|4045.7|4051.2|4047.2|4051.7|4047.7|4049.7|4045.7|52
1651815550000|2022-05-06 05:39:10|4051.7|4047.7|4055.7|4051.7|4056.2|4052.2|4051.2|4047.2|24
1651815560000|2022-05-06 05:39:20|4056.2|4052.2|4057.7|4053.7|4057.7|4053.7|4054.2|4050.2|47
1651815570000|2022-05-06 05:39:30|4057.2|4053.2|4058.7|4054.7|4058.7|4054.7|4056.2|4052.2|29
1651815580000|2022-05-06 05:39:40|4058.2|4054.2|4058.7|4054.7|4059.2|4055.2|4057.7|4053.7|29
1651815590000|2022-05-06 05:39:50|4059.7|4055.7|4060.7|4056.7|4060.7|4056.7|4059.2|4055.2|46
1651815600000|2022-05-06 05:40:00|4061.2|4057.2|4062.7|4058.7|4063.2|4059.2|4060.7|4056.7|40
1651815610000|2022-05-06 05:40:10|4063.2|4059.2|4059.7|4055.7|4063.2|4059.2|4058.7|4054.7|35
1651815620000|2022-05-06 05:40:20|4060.2|4056.2|4061.7|4057.7|4061.7|4057.7|4058.2|4054.2|32
1651815630000|2022-05-06 05:40:30|4063.2|4059.2|4063.2|4059.2|4065.2|4061.2|4063.2|4059.2|51
1651815640000|2022-05-06 05:40:40|4063.7|4059.7|4064.2|4060.2|4066.2|4062.2|4063.2|4059.2|60
1651815650000|2022-05-06 05:40:50|4063.7|4059.7|4062.2|4058.2|4064.7|4060.7|4062.2|4058.2|23
1651815660000|2022-05-06 05:41:00|4062.7|4058.7|4061.2|4057.2|4062.7|4058.7|4058.7|4054.7|28
1651815670000|2022-05-06 05:41:10|4061.7|4057.7|4059.7|4055.7|4062.7|4058.7|4059.7|4055.7|20
1651815680000|2022-05-06 05:41:20|4059.2|4055.2|4058.2|4054.2|4060.7|4056.7|4058.2|4054.2|67
1651815690000|2022-05-06 05:41:30|4058.7|4054.7|4058.7|4054.7|4059.7|4055.7|4057.7|4053.7|25
1651815700000|2022-05-06 05:41:40|4058.2|4054.2|4057.7|4053.7|4058.2|4054.2|4057.2|4053.2|26
1651815710000|2022-05-06 05:41:50|4056.7|4052.7|4055.7|4051.7|4056.7|4052.7|4053.7|4049.7|35
1651815720000|2022-05-06 05:42:00|4055.2|4051.2|4059.2|4055.2|4059.2|4055.2|4055.2|4051.2|30
1651815730000|2022-05-06 05:42:10|4058.7|4054.7|4057.7|4053.7|4059.2|4055.2|4056.7|4052.7|12
1651815740000|2022-05-06 05:42:20|4057.2|4053.2|4055.7|4051.7|4059.2|4055.2|4055.2|4051.2|24
1651815750000|2022-05-06 05:42:30|4056.2|4052.2|4054.2|4050.2|4056.2|4052.2|4053.2|4049.2|38
1651815760000|2022-05-06 05:42:40|4055.7|4051.7|4058.7|4054.7|4059.2|4055.2|4055.7|4051.7|15
1651815770000|2022-05-06 05:42:50|4059.2|4055.2|4058.2|4054.2|4059.2|4055.2|4058.2|4054.2|0
1651815780000|2022-05-06 05:43:00|4057.7|4053.7|4057.7|4053.7|4058.7|4054.7|4057.2|4053.2|4
1651815790000|2022-05-06 05:43:10|4056.2|4052.2|4057.2|4053.2|4057.7|4053.7|4056.2|4052.2|9
1651815800000|2022-05-06 05:43:20|4056.7|4052.7|4057.2|4053.2|4057.7|4053.7|4056.7|4052.7|8
1651815810000|2022-05-06 05:43:30|4057.7|4053.7|4058.2|4054.2|4058.7|4054.7|4057.7|4053.7|20
1651815820000|2022-05-06 05:43:40|4058.7|4054.7|4058.7|4054.7|4058.7|4054.7|4057.2|4053.2|6
1651815830000|2022-05-06 05:43:50|4058.2|4054.2|4057.7|4053.7|4058.7|4054.7|4057.2|4053.2|2
1651815840000|2022-05-06 05:44:00|4057.2|4053.2|4059.2|4055.2|4059.2|4055.2|4056.7|4052.7|11
1651815850000|2022-05-06 05:44:10|4059.7|4055.7|4059.7|4055.7|4060.2|4056.2|4058.2|4054.2|34
1651815860000|2022-05-06 05:44:20|4059.2|4055.2|4059.2|4055.2|4060.2|4056.2|4059.2|4055.2|8
1651815870000|2022-05-06 05:44:30|4058.7|4054.7|4058.2|4054.2|4058.7|4054.7|4058.2|4054.2|16
1651815880000|2022-05-06 05:44:40|4057.7|4053.7|4054.7|4050.7|4057.7|4053.7|4053.7|4049.7|60
1651815890000|2022-05-06 05:44:50|4055.2|4051.2|4055.2|4051.2|4055.2|4051.2|4053.7|4049.7|5
1651815900000|2022-05-06 05:45:00|4054.7|4050.7|4054.7|4050.7|4056.2|4052.2|4054.7|4050.7|6
1651815910000|2022-05-06 05:45:10|4055.2|4051.2|4056.7|4052.7|4057.2|4053.2|4055.2|4051.2|5
1651815920000|2022-05-06 05:45:20|4056.2|4052.2|4053.7|4049.7|4056.2|4052.2|4052.2|4048.2|11
1651815930000|2022-05-06 05:45:30|4053.2|4049.2|4052.2|4048.2|4053.2|4049.2|4051.2|4047.2|40
1651815940000|2022-05-06 05:45:40|4052.7|4048.7|4053.7|4049.7|4054.2|4050.2|4052.2|4048.2|6
1651815950000|2022-05-06 05:45:50|4054.2|4050.2|4055.7|4051.7|4057.7|4053.7|4054.2|4050.2|24
1651815960000|2022-05-06 05:46:00|4056.2|4052.2|4051.7|4047.7|4056.2|4052.2|4051.7|4047.7|15
1651815970000|2022-05-06 05:46:10|4052.2|4048.2|4051.2|4047.2|4052.7|4048.7|4050.2|4046.2|9
1651815980000|2022-05-06 05:46:20|4050.7|4046.7|4051.7|4047.7|4052.7|4048.7|4050.2|4046.2|12
1651815990000|2022-05-06 05:46:30|4052.2|4048.2|4054.7|4050.7|4055.7|4051.7|4052.2|4048.2|27
1651816000000|2022-05-06 05:46:40|4055.2|4051.2|4055.7|4051.7|4056.2|4052.2|4054.7|4050.7|5
1651816010000|2022-05-06 05:46:50|4056.2|4052.2|4054.7|4050.7|4056.2|4052.2|4054.2|4050.2|17
1651816020000|2022-05-06 05:47:00|4055.2|4051.2|4053.7|4049.7|4057.7|4053.7|4053.7|4049.7|19
1651816030000|2022-05-06 05:47:10|4055.2|4051.2|4053.2|4049.2|4056.2|4052.2|4053.2|4049.2|39
1651816040000|2022-05-06 05:47:20|4052.7|4048.7|4052.2|4048.2|4054.2|4050.2|4050.2|4046.2|29
1651816050000|2022-05-06 05:47:30|4051.7|4047.7|4050.2|4046.2|4051.7|4047.7|4050.2|4046.2|16
1651816060000|2022-05-06 05:47:40|4050.7|4046.7|4049.7|4045.7|4050.7|4046.7|4049.2|4045.2|12
1651816070000|2022-05-06 05:47:50|4049.2|4045.2|4049.7|4045.7|4050.2|4046.2|4048.7|4044.7|17
1651816080000|2022-05-06 05:48:00|4050.2|4046.2|4048.2|4044.2|4050.2|4046.2|4047.7|4043.7|15
1651816090000|2022-05-06 05:48:10|4048.7|4044.7|4048.2|4044.2|4048.7|4044.7|4046.7|4042.7|13
1651816100000|2022-05-06 05:48:20|4048.7|4044.7|4047.2|4043.2|4049.2|4045.2|4046.7|4042.7|14
1651816110000|2022-05-06 05:48:30|4047.7|4043.7|4048.2|4044.2|4050.2|4046.2|4047.7|4043.7|34
1651816120000|2022-05-06 05:48:40|4048.7|4044.7|4049.2|4045.2|4050.2|4046.2|4048.2|4044.2|7
1651816130000|2022-05-06 05:48:50|4049.7|4045.7|4048.2|4044.2|4049.7|4045.7|4048.2|4044.2|7
1651816140000|2022-05-06 05:49:00|4048.7|4044.7|4049.7|4045.7|4050.2|4046.2|4048.2|4044.2|15
1651816150000|2022-05-06 05:49:10|4050.2|4046.2|4047.2|4043.2|4050.2|4046.2|4047.2|4043.2|24
1651816160000|2022-05-06 05:49:20|4047.7|4043.7|4049.7|4045.7|4050.2|4046.2|4047.7|4043.7|12
1651816170000|2022-05-06 05:49:30|4050.2|4046.2|4050.2|4046.2|4050.2|4046.2|4049.2|4045.2|13
1651816180000|2022-05-06 05:49:40|4050.7|4046.7|4049.7|4045.7|4050.7|4046.7|4049.2|4045.2|16
1651816190000|2022-05-06 05:49:50|4050.2|4046.2|4050.7|4046.7|4051.2|4047.2|4049.7|4045.7|8
1651816200000|2022-05-06 05:50:00|4051.2|4047.2|4052.7|4048.7|4053.2|4049.2|4050.7|4046.7|18
1651816210000|2022-05-06 05:50:10|4053.2|4049.2|4053.7|4049.7|4054.2|4050.2|4053.2|4049.2|20
1651816220000|2022-05-06 05:50:20|4054.2|4050.2|4054.2|4050.2|4055.2|4051.2|4053.7|4049.7|15
1651816230000|2022-05-06 05:50:30|4054.7|4050.7|4056.7|4052.7|4056.7|4052.7|4054.7|4050.7|24
1651816240000|2022-05-06 05:50:40|4057.2|4053.2|4056.7|4052.7|4057.7|4053.7|4056.2|4052.2|6
1651816250000|2022-05-06 05:50:50|4057.2|4053.2|4058.2|4054.2|4058.2|4054.2|4056.7|4052.7|9
1651816260000|2022-05-06 05:51:00|4057.7|4053.7|4055.7|4051.7|4057.7|4053.7|4055.7|4051.7|20
1651816270000|2022-05-06 05:51:10|4054.2|4050.2|4057.2|4053.2|4057.2|4053.2|4053.2|4049.2|25
1651816280000|2022-05-06 05:51:20|4057.7|4053.7|4057.2|4053.2|4058.2|4054.2|4056.7|4052.7|13
1651816290000|2022-05-06 05:51:30|4056.7|4052.7|4055.2|4051.2|4057.2|4053.2|4054.7|4050.7|25
1651816300000|2022-05-06 05:51:40|4056.2|4052.2|4056.2|4052.2|4057.2|4053.2|4056.2|4052.2|24
1651816310000|2022-05-06 05:51:50|4056.7|4052.7|4058.2|4054.2|4058.2|4054.2|4056.2|4052.2|16
1651816320000|2022-05-06 05:52:00|4057.7|4053.7|4058.7|4054.7|4059.7|4055.7|4057.2|4053.2|18
1651816330000|2022-05-06 05:52:10|4058.2|4054.2|4056.2|4052.2|4058.2|4054.2|4056.2|4052.2|14
1651816340000|2022-05-06 05:52:20|4056.7|4052.7|4057.2|4053.2|4057.7|4053.7|4056.7|4052.7|16
1651816350000|2022-05-06 05:52:30|4056.7|4052.7|4057.7|4053.7|4059.2|4055.2|4056.7|4052.7|11
1651816360000|2022-05-06 05:52:40|4057.2|4053.2|4058.2|4054.2|4058.2|4054.2|4057.2|4053.2|7
1651816370000|2022-05-06 05:52:50|4059.2|4055.2|4058.7|4054.7|4059.2|4055.2|4058.7|4054.7|10
1651816380000|2022-05-06 05:53:00|4058.2|4054.2|4059.2|4055.2|4059.2|4055.2|4058.2|4054.2|8
1651816390000|2022-05-06 05:53:10|4059.7|4055.7|4059.2|4055.2|4060.2|4056.2|4059.2|4055.2|25
1651816400000|2022-05-06 05:53:20|4058.7|4054.7|4060.2|4056.2|4060.7|4056.7|4058.7|4054.7|16
1651816410000|2022-05-06 05:53:30|4059.7|4055.7|4060.2|4056.2|4060.2|4056.2|4059.2|4055.2|12
1651816420000|2022-05-06 05:53:40|4060.7|4056.7|4062.7|4058.7|4063.2|4059.2|4060.2|4056.2|28
1651816430000|2022-05-06 05:53:50|4062.2|4058.2|4059.7|4055.7|4062.7|4058.7|4059.7|4055.7|12
1651816440000|2022-05-06 05:54:00|4060.2|4056.2|4064.2|4060.2|4064.7|4060.7|4060.2|4056.2|49
1651816450000|2022-05-06 05:54:10|4063.7|4059.7|4064.2|4060.2|4064.2|4060.2|4062.7|4058.7|24
1651816460000|2022-05-06 05:54:20|4065.2|4061.2|4066.2|4062.2|4066.7|4062.7|4064.2|4060.2|87
1651816470000|2022-05-06 05:54:30|4066.7|4062.7|4064.7|4060.7|4067.2|4063.2|4062.2|4058.2|52
1651816480000|2022-05-06 05:54:40|4065.2|4061.2|4064.7|4060.7|4065.2|4061.2|4064.2|4060.2|7
1651816490000|2022-05-06 05:54:50|4064.2|4060.2|4066.2|4062.2|4066.2|4062.2|4063.7|4059.7|23
1651816500000|2022-05-06 05:55:00|4065.2|4061.2|4061.7|4057.7|4065.2|4061.2|4061.7|4057.7|61
1651816510000|2022-05-06 05:55:10|4061.2|4057.2|4059.2|4055.2|4061.2|4057.2|4057.7|4053.7|65
1651816520000|2022-05-06 05:55:20|4059.7|4055.7|4059.2|4055.2|4059.7|4055.7|4057.2|4053.2|26
1651816530000|2022-05-06 05:55:30|4059.7|4055.7|4059.2|4055.2|4059.7|4055.7|4058.7|4054.7|10
1651816540000|2022-05-06 05:55:40|4058.7|4054.7|4058.7|4054.7|4059.7|4055.7|4058.2|4054.2|19
1651816550000|2022-05-06 05:55:50|4059.2|4055.2|4059.7|4055.7|4060.2|4056.2|4059.2|4055.2|6
1651816560000|2022-05-06 05:56:00|4060.2|4056.2|4055.7|4051.7|4060.2|4056.2|4055.7|4051.7|16
1651816570000|2022-05-06 05:56:10|4055.2|4051.2|4054.2|4050.2|4055.2|4051.2|4053.7|4049.7|24
1651816580000|2022-05-06 05:56:20|4053.7|4049.7|4055.2|4051.2|4055.7|4051.7|4052.2|4048.2|27
1651816590000|2022-05-06 05:56:30|4054.7|4050.7|4055.2|4051.2|4057.2|4053.2|4054.7|4050.7|11
1651816600000|2022-05-06 05:56:40|4054.2|4050.2|4053.7|4049.7|4054.7|4050.7|4053.2|4049.2|23
1651816610000|2022-05-06 05:56:50|4054.2|4050.2|4054.7|4050.7|4054.7|4050.7|4053.7|4049.7|0
1651816620000|2022-05-06 05:57:00|4054.2|4050.2|4054.2|4050.2|4056.2|4052.2|4053.7|4049.7|25
1651816630000|2022-05-06 05:57:10|4053.7|4049.7|4054.2|4050.2|4054.2|4050.2|4053.2|4049.2|5
1651816640000|2022-05-06 05:57:20|4054.7|4050.7|4055.2|4051.2|4056.2|4052.2|4054.7|4050.7|7
1651816650000|2022-05-06 05:57:30|4054.7|4050.7|4052.7|4048.7|4055.7|4051.7|4052.7|4048.7|19
1651816660000|2022-05-06 05:57:40|4053.2|4049.2|4054.7|4050.7|4055.2|4051.2|4052.7|4048.7|41
1651816670000|2022-05-06 05:57:50|4055.2|4051.2|4054.2|4050.2|4055.2|4051.2|4054.2|4050.2|12
1651816680000|2022-05-06 05:58:00|4053.2|4049.2|4054.2|4050.2|4054.2|4050.2|4053.2|4049.2|7
1651816690000|2022-05-06 05:58:10|4053.7|4049.7|4054.7|4050.7|4055.2|4051.2|4053.7|4049.7|6
1651816700000|2022-05-06 05:58:20|4055.2|4051.2|4054.7|4050.7|4055.2|4051.2|4054.7|4050.7|6
1651816710000|2022-05-06 05:58:30|4055.2|4051.2|4053.7|4049.7|4055.2|4051.2|4053.7|4049.7|1
1651816720000|2022-05-06 05:58:40|4053.2|4049.2|4053.2|4049.2|4053.7|4049.7|4051.7|4047.7|19
1651816730000|2022-05-06 05:58:50|4053.7|4049.7|4053.2|4049.2|4054.7|4050.7|4052.7|4048.7|22
1651816740000|2022-05-06 05:59:00|4053.7|4049.7|4056.2|4052.2|4056.2|4052.2|4053.7|4049.7|11
1651816750000|2022-05-06 05:59:10|4057.2|4053.2|4054.7|4050.7|4057.2|4053.2|4054.7|4050.7|15
1651816760000|2022-05-06 05:59:20|4054.2|4050.2|4054.7|4050.7|4055.2|4051.2|4053.2|4049.2|8
1651816770000|2022-05-06 05:59:30|4054.2|4050.2|4056.7|4052.7|4056.7|4052.7|4054.2|4050.2|5
1651816780000|2022-05-06 05:59:40|4057.2|4053.2|4057.2|4053.2|4057.7|4053.7|4056.7|4052.7|0
1651816790000|2022-05-06 05:59:50|4057.7|4053.7|4057.7|4053.7|4058.2|4054.2|4057.2|4053.2|12
1651816800000|2022-05-06 06:00:00|4058.2|4054.2|4056.2|4052.2|4058.2|4054.2|4053.7|4049.7|18
1651816810000|2022-05-06 06:00:10|4055.7|4051.7|4055.7|4051.7|4057.2|4053.2|4054.2|4050.2|13
1651816820000|2022-05-06 06:00:20|4055.2|4051.2|4055.7|4051.7|4057.2|4053.2|4055.2|4051.2|3
1651816830000|2022-05-06 06:00:30|4055.2|4051.2|4053.2|4049.2|4055.2|4051.2|4053.2|4049.2|9
1651816840000|2022-05-06 06:00:40|4052.7|4048.7|4051.7|4047.7|4053.2|4049.2|4051.2|4047.2|43
1651816850000|2022-05-06 06:00:50|4051.2|4047.2|4051.7|4047.7|4051.7|4047.7|4050.2|4046.2|14
1651816860000|2022-05-06 06:01:00|4051.2|4047.2|4053.2|4049.2|4053.7|4049.7|4050.2|4046.2|6
1651816870000|2022-05-06 06:01:10|4054.2|4050.2|4055.7|4051.7|4056.2|4052.2|4054.2|4050.2|9
1651816880000|2022-05-06 06:01:20|4056.2|4052.2|4055.7|4051.7|4056.2|4052.2|4055.2|4051.2|4
1651816890000|2022-05-06 06:01:30|4055.2|4051.2|4053.7|4049.7|4055.2|4051.2|4053.2|4049.2|3
1651816900000|2022-05-06 06:01:40|4053.2|4049.2|4052.7|4048.7|4053.2|4049.2|4051.2|4047.2|7
1651816910000|2022-05-06 06:01:50|4053.2|4049.2|4052.2|4048.2|4053.7|4049.7|4051.2|4047.2|10
1651816920000|2022-05-06 06:02:00|4052.7|4048.7|4055.2|4051.2|4055.2|4051.2|4052.7|4048.7|14
1651816930000|2022-05-06 06:02:10|4054.2|4050.2|4051.2|4047.2|4054.2|4050.2|4051.2|4047.2|15
1651816940000|2022-05-06 06:02:20|4051.7|4047.7|4054.7|4050.7|4055.7|4051.7|4051.7|4047.7|13
1651816950000|2022-05-06 06:02:30|4055.2|4051.2|4054.7|4050.7|4055.2|4051.2|4054.2|4050.2|3
1651816960000|2022-05-06 06:02:40|4055.2|4051.2|4056.2|4052.2|4056.2|4052.2|4055.2|4051.2|15
1651816970000|2022-05-06 06:02:50|4055.7|4051.7|4057.7|4053.7|4058.2|4054.2|4055.7|4051.7|41
1651816980000|2022-05-06 06:03:00|4057.2|4053.2|4056.2|4052.2|4058.2|4054.2|4056.2|4052.2|36
1651816990000|2022-05-06 06:03:10|4057.2|4053.2|4057.2|4053.2|4058.2|4054.2|4056.2|4052.2|19
1651817000000|2022-05-06 06:03:20|4058.2|4054.2|4059.2|4055.2|4060.2|4056.2|4057.7|4053.7|4
1651817010000|2022-05-06 06:03:30|4058.7|4054.7|4057.2|4053.2|4059.2|4055.2|4057.2|4053.2|5
1651817020000|2022-05-06 06:03:40|4056.7|4052.7|4055.2|4051.2|4056.7|4052.7|4054.2|4050.2|62
1651817030000|2022-05-06 06:03:50|4054.2|4050.2|4055.2|4051.2|4055.2|4051.2|4054.2|4050.2|3
1651817040000|2022-05-06 06:04:00|4055.7|4051.7|4058.7|4054.7|4059.2|4055.2|4055.2|4051.2|36
1651817050000|2022-05-06 06:04:10|4058.2|4054.2|4058.7|4054.7|4059.2|4055.2|4057.2|4053.2|22
1651817060000|2022-05-06 06:04:20|4059.2|4055.2|4059.2|4055.2|4059.2|4055.2|4057.2|4053.2|14
1651817070000|2022-05-06 06:04:30|4059.7|4055.7|4058.7|4054.7|4060.2|4056.2|4058.7|4054.7|7
1651817080000|2022-05-06 06:04:40|4059.7|4055.7|4060.2|4056.2|4061.2|4057.2|4059.7|4055.7|14
1651817090000|2022-05-06 06:04:50|4060.7|4056.7|4061.2|4057.2|4063.2|4059.2|4060.2|4056.2|32
1651817100000|2022-05-06 06:05:00|4060.7|4056.7|4061.7|4057.7|4062.2|4058.2|4059.2|4055.2|25
1651817110000|2022-05-06 06:05:10|4062.2|4058.2|4061.2|4057.2|4062.2|4058.2|4059.2|4055.2|27
1651817120000|2022-05-06 06:05:20|4061.7|4057.7|4062.2|4058.2|4063.2|4059.2|4060.2|4056.2|63
1651817130000|2022-05-06 06:05:30|4062.7|4058.7|4064.2|4060.2|4065.2|4061.2|4062.2|4058.2|53
1651817140000|2022-05-06 06:05:40|4064.7|4060.7|4067.2|4063.2|4067.2|4063.2|4064.2|4060.2|32
1651817150000|2022-05-06 06:05:50|4066.2|4062.2|4065.2|4061.2|4067.2|4063.2|4065.2|4061.2|33
1651817160000|2022-05-06 06:06:00|4064.2|4060.2|4065.2|4061.2|4065.2|4061.2|4063.2|4059.2|19
1651817170000|2022-05-06 06:06:10|4064.2|4060.2|4065.2|4061.2|4066.2|4062.2|4064.2|4060.2|10
1651817180000|2022-05-06 06:06:20|4064.7|4060.7|4063.2|4059.2|4065.2|4061.2|4063.2|4059.2|22
1651817190000|2022-05-06 06:06:30|4063.7|4059.7|4064.2|4060.2|4065.2|4061.2|4063.2|4059.2|24
1651817200000|2022-05-06 06:06:40|4063.7|4059.7|4063.7|4059.7|4065.7|4061.7|4063.2|4059.2|30
1651817210000|2022-05-06 06:06:50|4064.2|4060.2|4065.2|4061.2|4066.2|4062.2|4064.2|4060.2|18
1651817220000|2022-05-06 06:07:00|4065.7|4061.7|4066.2|4062.2|4067.2|4063.2|4065.2|4061.2|25
1651817230000|2022-05-06 06:07:10|4065.7|4061.7|4069.2|4065.2|4069.2|4065.2|4065.7|4061.7|15
1651817240000|2022-05-06 06:07:20|4068.7|4064.7|4070.2|4066.2|4071.7|4067.7|4068.7|4064.7|81
1651817250000|2022-05-06 06:07:30|4070.7|4066.7|4068.7|4064.7|4070.7|4066.7|4068.2|4064.2|23
1651817260000|2022-05-06 06:07:40|4069.7|4065.7|4070.2|4066.2|4070.7|4066.7|4068.7|4064.7|34
1651817270000|2022-05-06 06:07:50|4070.7|4066.7|4070.2|4066.2|4071.2|4067.2|4069.7|4065.7|17
1651817280000|2022-05-06 06:08:00|4069.7|4065.7|4069.2|4065.2|4072.2|4068.2|4069.2|4065.2|44
1651817290000|2022-05-06 06:08:10|4068.7|4064.7|4070.2|4066.2|4070.7|4066.7|4068.2|4064.2|21
1651817300000|2022-05-06 06:08:20|4069.7|4065.7|4067.7|4063.7|4069.7|4065.7|4067.2|4063.2|39
1651817310000|2022-05-06 06:08:30|4067.2|4063.2|4069.2|4065.2|4069.2|4065.2|4067.2|4063.2|27
1651817320000|2022-05-06 06:08:40|4068.7|4064.7|4069.2|4065.2|4069.2|4065.2|4068.2|4064.2|25
1651817330000|2022-05-06 06:08:50|4068.2|4064.2|4065.7|4061.7|4068.2|4064.2|4065.2|4061.2|45
1651817340000|2022-05-06 06:09:00|4066.2|4062.2|4066.7|4062.7|4067.7|4063.7|4066.2|4062.2|15
1651817350000|2022-05-06 06:09:10|4066.2|4062.2|4065.2|4061.2|4067.2|4063.2|4064.7|4060.7|18
1651817360000|2022-05-06 06:09:20|4064.7|4060.7|4065.2|4061.2|4066.2|4062.2|4064.7|4060.7|16
1651817370000|2022-05-06 06:09:30|4065.7|4061.7|4066.7|4062.7|4067.7|4063.7|4065.7|4061.7|13
1651817380000|2022-05-06 06:09:40|4067.2|4063.2|4067.2|4063.2|4067.7|4063.7|4065.7|4061.7|36
1651817390000|2022-05-06 06:09:50|4067.7|4063.7|4065.7|4061.7|4067.7|4063.7|4065.2|4061.2|29
1651817400000|2022-05-06 06:10:00|4065.2|4061.2|4067.7|4063.7|4069.2|4065.2|4065.2|4061.2|15
1651817410000|2022-05-06 06:10:10|4068.2|4064.2|4066.2|4062.2|4068.2|4064.2|4066.2|4062.2|9
1651817420000|2022-05-06 06:10:20|4067.2|4063.2|4064.7|4060.7|4067.2|4063.2|4064.2|4060.2|16
1651817430000|2022-05-06 06:10:30|4064.2|4060.2|4065.2|4061.2|4065.2|4061.2|4063.7|4059.7|10
1651817440000|2022-05-06 06:10:40|4064.7|4060.7|4065.7|4061.7|4066.2|4062.2|4064.2|4060.2|15
1651817450000|2022-05-06 06:10:50|4066.2|4062.2|4066.7|4062.7|4067.7|4063.7|4065.2|4061.2|26
1651817460000|2022-05-06 06:11:00|4066.2|4062.2|4070.2|4066.2|4070.2|4066.2|4065.7|4061.7|24
1651817470000|2022-05-06 06:11:10|4070.7|4066.7|4070.2|4066.2|4072.2|4068.2|4069.7|4065.7|27
1651817480000|2022-05-06 06:11:20|4069.7|4065.7|4068.2|4064.2|4070.2|4066.2|4068.2|4064.2|21
1651817490000|2022-05-06 06:11:30|4068.7|4064.7|4068.7|4064.7|4069.2|4065.2|4068.2|4064.2|5
1651817500000|2022-05-06 06:11:40|4069.2|4065.2|4069.7|4065.7|4070.7|4066.7|4068.2|4064.2|6
1651817510000|2022-05-06 06:11:50|4069.2|4065.2|4070.2|4066.2|4070.2|4066.2|4069.2|4065.2|14
1651817520000|2022-05-06 06:12:00|4069.2|4065.2|4067.7|4063.7|4069.2|4065.2|4067.7|4063.7|11
1651817530000|2022-05-06 06:12:10|4067.2|4063.2|4066.7|4062.7|4067.7|4063.7|4065.7|4061.7|9
1651817540000|2022-05-06 06:12:20|4067.2|4063.2|4065.2|4061.2|4067.2|4063.2|4065.2|4061.2|16
1651817550000|2022-05-06 06:12:30|4065.7|4061.7|4067.7|4063.7|4067.7|4063.7|4065.2|4061.2|28
1651817560000|2022-05-06 06:12:40|4068.2|4064.2|4068.7|4064.7|4068.7|4064.7|4067.2|4063.2|33
1651817570000|2022-05-06 06:12:50|4068.2|4064.2|4068.2|4064.2|4068.2|4064.2|4066.2|4062.2|13
1651817580000|2022-05-06 06:13:00|4067.7|4063.7|4068.2|4064.2|4069.2|4065.2|4067.2|4063.2|8
1651817590000|2022-05-06 06:13:10|4067.7|4063.7|4066.7|4062.7|4068.2|4064.2|4066.7|4062.7|7
1651817600000|2022-05-06 06:13:20|4066.2|4062.2|4068.2|4064.2|4068.2|4064.2|4065.7|4061.7|20
1651817610000|2022-05-06 06:13:30|4068.7|4064.7|4068.2|4064.2|4069.2|4065.2|4068.2|4064.2|17
1651817620000|2022-05-06 06:13:40|4068.7|4064.7|4070.2|4066.2|4070.2|4066.2|4068.2|4064.2|6
1651817630000|2022-05-06 06:13:50|4069.2|4065.2|4068.7|4064.7|4070.2|4066.2|4067.7|4063.7|17
1651817640000|2022-05-06 06:14:00|4068.2|4064.2|4070.7|4066.7|4070.7|4066.7|4068.2|4064.2|3
1651817650000|2022-05-06 06:14:10|4071.2|4067.2|4068.2|4064.2|4071.2|4067.2|4068.2|4064.2|12
1651817660000|2022-05-06 06:14:20|4068.7|4064.7|4069.2|4065.2|4070.2|4066.2|4068.7|4064.7|9
1651817670000|2022-05-06 06:14:30|4068.2|4064.2|4068.7|4064.7|4068.7|4064.7|4066.2|4062.2|20
1651817680000|2022-05-06 06:14:40|4068.2|4064.2|4068.7|4064.7|4069.2|4065.2|4068.2|4064.2|3
1651817690000|2022-05-06 06:14:50|4069.2|4065.2|4068.2|4064.2|4069.2|4065.2|4067.7|4063.7|14
1651817700000|2022-05-06 06:15:00|4068.7|4064.7|4066.2|4062.2|4068.7|4064.7|4066.2|4062.2|14
1651817710000|2022-05-06 06:15:10|4066.7|4062.7|4064.2|4060.2|4067.2|4063.2|4064.2|4060.2|26
1651817720000|2022-05-06 06:15:20|4063.7|4059.7|4064.7|4060.7|4064.7|4060.7|4063.2|4059.2|21
1651817730000|2022-05-06 06:15:30|4065.2|4061.2|4063.7|4059.7|4066.2|4062.2|4063.2|4059.2|18
1651817740000|2022-05-06 06:15:40|4063.2|4059.2|4062.2|4058.2|4063.7|4059.7|4061.7|4057.7|21
1651817750000|2022-05-06 06:15:50|4061.7|4057.7|4061.7|4057.7|4061.7|4057.7|4060.7|4056.7|24
1651817760000|2022-05-06 06:16:00|4062.2|4058.2|4065.7|4061.7|4065.7|4061.7|4061.7|4057.7|15
1651817770000|2022-05-06 06:16:10|4066.2|4062.2|4062.7|4058.7|4066.2|4062.2|4061.7|4057.7|9
1651817780000|2022-05-06 06:16:20|4062.2|4058.2|4063.2|4059.2|4063.7|4059.7|4062.2|4058.2|7
1651817790000|2022-05-06 06:16:30|4062.7|4058.7|4061.7|4057.7|4062.7|4058.7|4061.2|4057.2|5
1651817800000|2022-05-06 06:16:40|4061.2|4057.2|4063.2|4059.2|4063.7|4059.7|4061.2|4057.2|10
1651817810000|2022-05-06 06:16:50|4063.7|4059.7|4063.7|4059.7|4064.2|4060.2|4063.2|4059.2|2
1651817820000|2022-05-06 06:17:00|4063.2|4059.2|4064.7|4060.7|4066.2|4062.2|4063.2|4059.2|18
1651817830000|2022-05-06 06:17:10|4064.2|4060.2|4065.2|4061.2|4065.7|4061.7|4063.7|4059.7|9
1651817840000|2022-05-06 06:17:20|4064.2|4060.2|4065.7|4061.7|4065.7|4061.7|4064.2|4060.2|27
1651817850000|2022-05-06 06:17:30|4066.2|4062.2|4064.2|4060.2|4066.2|4062.2|4064.2|4060.2|14
1651817860000|2022-05-06 06:17:40|4064.7|4060.7|4064.7|4060.7|4064.7|4060.7|4064.2|4060.2|9
1651817870000|2022-05-06 06:17:50|4064.2|4060.2|4064.2|4060.2|4065.2|4061.2|4064.2|4060.2|0
1651817880000|2022-05-06 06:18:00|4063.2|4059.2|4061.7|4057.7|4064.2|4060.2|4060.7|4056.7|35
1651817890000|2022-05-06 06:18:10|4062.2|4058.2|4060.7|4056.7|4062.2|4058.2|4059.7|4055.7|24
1651817900000|2022-05-06 06:18:20|4060.2|4056.2|4057.2|4053.2|4060.2|4056.2|4057.2|4053.2|41
1651817910000|2022-05-06 06:18:30|4057.7|4053.7|4057.7|4053.7|4058.2|4054.2|4057.2|4053.2|11
1651817920000|2022-05-06 06:18:40|4057.2|4053.2|4058.7|4054.7|4059.2|4055.2|4057.2|4053.2|9
1651817930000|2022-05-06 06:18:50|4058.2|4054.2|4058.2|4054.2|4058.2|4054.2|4057.7|4053.7|7
1651817940000|2022-05-06 06:19:00|4058.7|4054.7|4059.7|4055.7|4060.2|4056.2|4058.7|4054.7|28
1651817950000|2022-05-06 06:19:10|4060.2|4056.2|4059.2|4055.2|4060.7|4056.7|4058.2|4054.2|21
1651817960000|2022-05-06 06:19:20|4058.7|4054.7|4058.2|4054.2|4058.7|4054.7|4057.7|4053.7|21
1651817970000|2022-05-06 06:19:30|4057.7|4053.7|4058.7|4054.7|4058.7|4054.7|4057.2|4053.2|14
1651817980000|2022-05-06 06:19:40|4059.2|4055.2|4057.7|4053.7|4059.2|4055.2|4057.2|4053.2|5
1651817990000|2022-05-06 06:19:50|4058.2|4054.2|4058.2|4054.2|4060.2|4056.2|4057.7|4053.7|6
1651818000000|2022-05-06 06:20:00|4058.7|4054.7|4059.7|4055.7|4061.7|4057.7|4058.2|4054.2|32
1651818010000|2022-05-06 06:20:10|4060.2|4056.2|4059.2|4055.2|4061.2|4057.2|4059.2|4055.2|3
1651818020000|2022-05-06 06:20:20|4058.7|4054.7|4059.7|4055.7|4059.7|4055.7|4058.7|4054.7|9
1651818030000|2022-05-06 06:20:30|4059.2|4055.2|4059.7|4055.7|4059.7|4055.7|4058.2|4054.2|8
1651818040000|2022-05-06 06:20:40|4059.2|4055.2|4058.2|4054.2|4059.2|4055.2|4057.7|4053.7|7
1651818050000|2022-05-06 06:20:50|4059.2|4055.2|4058.2|4054.2|4059.2|4055.2|4058.2|4054.2|11
1651818060000|2022-05-06 06:21:00|4058.7|4054.7|4057.7|4053.7|4058.7|4054.7|4057.2|4053.2|5
1651818070000|2022-05-06 06:21:10|4057.2|4053.2|4057.7|4053.7|4057.7|4053.7|4057.2|4053.2|7
1651818080000|2022-05-06 06:21:20|4058.2|4054.2|4057.2|4053.2|4058.7|4054.7|4056.7|4052.7|14
1651818090000|2022-05-06 06:21:30|4058.2|4054.2|4057.2|4053.2|4058.2|4054.2|4057.2|4053.2|7
1651818100000|2022-05-06 06:21:40|4057.7|4053.7|4057.7|4053.7|4057.7|4053.7|4057.7|4053.7|1
1651818110000|2022-05-06 06:21:50|4057.2|4053.2|4056.2|4052.2|4057.2|4053.2|4055.2|4051.2|36
1651818120000|2022-05-06 06:22:00|4055.7|4051.7|4053.2|4049.2|4056.2|4052.2|4053.2|4049.2|37
1651818130000|2022-05-06 06:22:10|4053.7|4049.7|4055.7|4051.7|4056.7|4052.7|4053.2|4049.2|33
1651818140000|2022-05-06 06:22:20|4056.2|4052.2|4057.7|4053.7|4057.7|4053.7|4056.2|4052.2|15
1651818150000|2022-05-06 06:22:30|4057.2|4053.2|4058.2|4054.2|4059.2|4055.2|4057.2|4053.2|19
1651818160000|2022-05-06 06:22:40|4058.7|4054.7|4058.2|4054.2|4059.2|4055.2|4057.2|4053.2|36
1651818170000|2022-05-06 06:22:50|4058.7|4054.7|4058.7|4054.7|4058.7|4054.7|4058.2|4054.2|4
1651818180000|2022-05-06 06:23:00|4058.2|4054.2|4059.2|4055.2|4059.2|4055.2|4058.2|4054.2|7
1651818190000|2022-05-06 06:23:10|4059.7|4055.7|4059.2|4055.2|4060.2|4056.2|4059.2|4055.2|17
1651818200000|2022-05-06 06:23:20|4059.7|4055.7|4059.7|4055.7|4060.2|4056.2|4059.2|4055.2|13
1651818210000|2022-05-06 06:23:30|4059.2|4055.2|4059.7|4055.7|4059.7|4055.7|4059.2|4055.2|3
1651818220000|2022-05-06 06:23:40|4059.2|4055.2|4057.2|4053.2|4061.7|4057.7|4055.2|4051.2|59
1651818230000|2022-05-06 06:23:50|4056.7|4052.7|4057.7|4053.7|4058.2|4054.2|4056.2|4052.2|24
1651818240000|2022-05-06 06:24:00|4057.2|4053.2|4055.2|4051.2|4057.2|4053.2|4055.2|4051.2|2
1651818250000|2022-05-06 06:24:10|4054.2|4050.2|4054.2|4050.2|4055.2|4051.2|4052.7|4048.7|25
1651818260000|2022-05-06 06:24:20|4055.2|4051.2|4057.7|4053.7|4057.7|4053.7|4055.2|4051.2|27
1651818270000|2022-05-06 06:24:30|4058.2|4054.2|4056.2|4052.2|4058.2|4054.2|4055.7|4051.7|10
1651818280000|2022-05-06 06:24:40|4056.7|4052.7|4056.7|4052.7|4057.2|4053.2|4055.7|4051.7|14
1651818290000|2022-05-06 06:24:50|4057.2|4053.2|4055.2|4051.2|4057.2|4053.2|4054.2|4050.2|36
1651818300000|2022-05-06 06:25:00|4054.7|4050.7|4053.7|4049.7|4054.7|4050.7|4052.7|4048.7|11
1651818310000|2022-05-06 06:25:10|4053.2|4049.2|4054.2|4050.2|4054.2|4050.2|4053.2|4049.2|13
1651818320000|2022-05-06 06:25:20|4053.7|4049.7|4052.2|4048.2|4054.2|4050.2|4050.7|4046.7|25
1651818330000|2022-05-06 06:25:30|4052.7|4048.7|4055.7|4051.7|4055.7|4051.7|4052.2|4048.2|39
1651818340000|2022-05-06 06:25:40|4055.2|4051.2|4057.2|4053.2|4057.2|4053.2|4055.2|4051.2|5
1651818350000|2022-05-06 06:25:50|4057.7|4053.7|4057.2|4053.2|4058.2|4054.2|4056.7|4052.7|21
1651818360000|2022-05-06 06:26:00|4057.7|4053.7|4057.7|4053.7|4058.7|4054.7|4057.2|4053.2|26
1651818370000|2022-05-06 06:26:10|4058.2|4054.2|4056.7|4052.7|4059.2|4055.2|4056.7|4052.7|24
1651818380000|2022-05-06 06:26:20|4056.2|4052.2|4056.7|4052.7|4057.2|4053.2|4056.2|4052.2|7
1651818390000|2022-05-06 06:26:30|4056.2|4052.2|4056.7|4052.7|4057.2|4053.2|4055.2|4051.2|3
1651818400000|2022-05-06 06:26:40|4056.2|4052.2|4055.7|4051.7|4057.7|4053.7|4055.7|4051.7|13
1651818410000|2022-05-06 06:26:50|4056.2|4052.2|4057.2|4053.2|4057.7|4053.7|4056.2|4052.2|5
1651818420000|2022-05-06 06:27:00|4056.2|4052.2|4056.7|4052.7|4057.2|4053.2|4056.2|4052.2|18
1651818430000|2022-05-06 06:27:10|4056.2|4052.2|4054.2|4050.2|4056.2|4052.2|4054.2|4050.2|16
1651818440000|2022-05-06 06:27:20|4055.2|4051.2|4056.7|4052.7|4057.7|4053.7|4055.2|4051.2|24
1651818450000|2022-05-06 06:27:30|4057.2|4053.2|4058.2|4054.2|4058.2|4054.2|4057.2|4053.2|5
1651818460000|2022-05-06 06:27:40|4057.7|4053.7|4057.2|4053.2|4058.2|4054.2|4056.7|4052.7|11
1651818470000|2022-05-06 06:27:50|4056.7|4052.7|4056.2|4052.2|4058.2|4054.2|4055.7|4051.7|112
1651818480000|2022-05-06 06:28:00|4056.7|4052.7|4056.2|4052.2|4057.2|4053.2|4054.7|4050.7|73
1651818490000|2022-05-06 06:28:10|4055.2|4051.2|4054.7|4050.7|4055.7|4051.7|4054.2|4050.2|40
1651818500000|2022-05-06 06:28:20|4054.2|4050.2|4053.7|4049.7|4054.2|4050.2|4053.2|4049.2|33
1651818510000|2022-05-06 06:28:30|4053.2|4049.2|4055.2|4051.2|4055.7|4051.7|4052.7|4048.7|38
1651818520000|2022-05-06 06:28:40|4055.7|4051.7|4055.7|4051.7|4055.7|4051.7|4055.2|4051.2|20
1651818530000|2022-05-06 06:28:50|4054.7|4050.7|4056.2|4052.2|4056.2|4052.2|4054.2|4050.2|58
1651818540000|2022-05-06 06:29:00|4055.7|4051.7|4054.7|4050.7|4056.2|4052.2|4053.7|4049.7|25
1651818550000|2022-05-06 06:29:10|4054.2|4050.2|4055.2|4051.2|4055.2|4051.2|4053.2|4049.2|53
1651818560000|2022-05-06 06:29:20|4054.7|4050.7|4054.2|4050.2|4056.2|4052.2|4054.2|4050.2|14
1651818570000|2022-05-06 06:29:30|4053.7|4049.7|4053.7|4049.7|4054.2|4050.2|4053.2|4049.2|19
1651818580000|2022-05-06 06:29:40|4054.2|4050.2|4051.2|4047.2|4054.2|4050.2|4051.2|4047.2|38
1651818590000|2022-05-06 06:29:50|4050.7|4046.7|4051.7|4047.7|4051.7|4047.7|4050.2|4046.2|33
1651818600000|2022-05-06 06:30:00|4052.2|4048.2|4054.7|4050.7|4054.7|4050.7|4051.2|4047.2|40
1651818610000|2022-05-06 06:30:10|4055.2|4051.2|4054.2|4050.2|4055.7|4051.7|4054.2|4050.2|30
1651818620000|2022-05-06 06:30:20|4054.7|4050.7|4054.2|4050.2|4054.7|4050.7|4053.2|4049.2|30
1651818630000|2022-05-06 06:30:30|4054.7|4050.7|4053.7|4049.7|4055.2|4051.2|4053.7|4049.7|19
1651818640000|2022-05-06 06:30:40|4053.2|4049.2|4055.2|4051.2|4055.2|4051.2|4052.2|4048.2|12
1651818650000|2022-05-06 06:30:50|4055.7|4051.7|4053.2|4049.2|4055.7|4051.7|4053.2|4049.2|14
1651818660000|2022-05-06 06:31:00|4052.7|4048.7|4053.7|4049.7|4054.7|4050.7|4052.2|4048.2|31
1651818670000|2022-05-06 06:31:10|4053.2|4049.2|4052.7|4048.7|4053.2|4049.2|4052.2|4048.2|2
1651818680000|2022-05-06 06:31:20|4053.2|4049.2|4053.2|4049.2|4053.7|4049.7|4052.7|4048.7|13
1651818690000|2022-05-06 06:31:30|4052.7|4048.7|4052.2|4048.2|4054.2|4050.2|4052.2|4048.2|7
1651818700000|2022-05-06 06:31:40|4052.7|4048.7|4052.2|4048.2|4053.2|4049.2|4051.2|4047.2|24
1651818710000|2022-05-06 06:31:50|4052.7|4048.7|4052.7|4048.7|4052.7|4048.7|4052.2|4048.2|9
1651818720000|2022-05-06 06:32:00|4053.2|4049.2|4053.2|4049.2|4054.2|4050.2|4053.2|4049.2|6
1651818730000|2022-05-06 06:32:10|4053.7|4049.7|4053.2|4049.2|4053.7|4049.7|4052.7|4048.7|0
1651818740000|2022-05-06 06:32:20|4053.7|4049.7|4055.2|4051.2|4055.2|4051.2|4053.7|4049.7|17
1651818750000|2022-05-06 06:32:30|4055.7|4051.7|4055.2|4051.2|4055.7|4051.7|4055.2|4051.2|3
1651818760000|2022-05-06 06:32:40|4055.7|4051.7|4056.7|4052.7|4057.2|4053.2|4055.7|4051.7|39
1651818770000|2022-05-06 06:32:50|4057.2|4053.2|4056.2|4052.2|4057.2|4053.2|4055.7|4051.7|8
1651818780000|2022-05-06 06:33:00|4055.7|4051.7|4057.2|4053.2|4057.2|4053.2|4055.2|4051.2|17
1651818790000|2022-05-06 06:33:10|4056.7|4052.7|4055.2|4051.2|4057.2|4053.2|4055.2|4051.2|64
1651818800000|2022-05-06 06:33:20|4055.7|4051.7|4054.2|4050.2|4056.2|4052.2|4054.2|4050.2|15
1651818810000|2022-05-06 06:33:30|4053.2|4049.2|4053.2|4049.2|4054.2|4050.2|4052.2|4048.2|18
1651818820000|2022-05-06 06:33:40|4052.7|4048.7|4052.7|4048.7|4053.2|4049.2|4052.2|4048.2|12
1651818830000|2022-05-06 06:33:50|4052.2|4048.2|4053.2|4049.2|4054.2|4050.2|4052.2|4048.2|36
1651818840000|2022-05-06 06:34:00|4053.7|4049.7|4055.7|4051.7|4055.7|4051.7|4053.7|4049.7|18
1651818850000|2022-05-06 06:34:10|4055.2|4051.2|4055.7|4051.7|4055.7|4051.7|4055.2|4051.2|2
1651818860000|2022-05-06 06:34:20|4055.2|4051.2|4055.2|4051.2|4055.7|4051.7|4054.7|4050.7|21
1651818870000|2022-05-06 06:34:30|4054.7|4050.7|4054.2|4050.2|4055.2|4051.2|4054.2|4050.2|0
1651818880000|2022-05-06 06:34:40|4053.7|4049.7|4053.2|4049.2|4053.7|4049.7|4052.7|4048.7|31
1651818890000|2022-05-06 06:34:50|4052.7|4048.7|4052.2|4048.2|4052.7|4048.7|4050.2|4046.2|37
1651818900000|2022-05-06 06:35:00|4052.7|4048.7|4053.2|4049.2|4053.2|4049.2|4052.7|4048.7|8
1651818910000|2022-05-06 06:35:10|4052.7|4048.7|4052.2|4048.2|4052.7|4048.7|4052.2|4048.2|16
1651818920000|2022-05-06 06:35:20|4053.2|4049.2|4052.2|4048.2|4054.2|4050.2|4052.2|4048.2|12
1651818930000|2022-05-06 06:35:30|4051.7|4047.7|4051.2|4047.2|4051.7|4047.7|4051.2|4047.2|10
1651818940000|2022-05-06 06:35:40|4050.7|4046.7|4051.7|4047.7|4051.7|4047.7|4050.2|4046.2|21
1651818950000|2022-05-06 06:35:50|4051.2|4047.2|4053.2|4049.2|4053.2|4049.2|4051.2|4047.2|19
1651818960000|2022-05-06 06:36:00|4053.7|4049.7|4054.7|4050.7|4055.2|4051.2|4053.7|4049.7|29
1651818970000|2022-05-06 06:36:10|4055.2|4051.2|4055.7|4051.7|4056.2|4052.2|4055.2|4051.2|16
1651818980000|2022-05-06 06:36:20|4055.2|4051.2|4053.7|4049.7|4055.2|4051.2|4053.7|4049.7|7
1651818990000|2022-05-06 06:36:30|4053.2|4049.2|4053.7|4049.7|4054.2|4050.2|4053.2|4049.2|16
1651819000000|2022-05-06 06:36:40|4054.2|4050.2|4054.2|4050.2|4054.2|4050.2|4054.2|4050.2|5
1651819010000|2022-05-06 06:36:50|4053.2|4049.2|4054.2|4050.2|4054.2|4050.2|4053.2|4049.2|12
1651819020000|2022-05-06 06:37:00|4053.7|4049.7|4052.7|4048.7|4053.7|4049.7|4051.7|4047.7|42
1651819030000|2022-05-06 06:37:10|4052.2|4048.2|4052.2|4048.2|4052.2|4048.2|4050.2|4046.2|18
1651819040000|2022-05-06 06:37:20|4052.7|4048.7|4053.2|4049.2|4053.2|4049.2|4051.7|4047.7|13
1651819050000|2022-05-06 06:37:30|4053.7|4049.7|4055.7|4051.7|4056.2|4052.2|4053.2|4049.2|18
1651819060000|2022-05-06 06:37:40|4056.2|4052.2|4055.7|4051.7|4057.2|4053.2|4055.7|4051.7|16
1651819070000|2022-05-06 06:37:50|4056.2|4052.2|4057.2|4053.2|4057.2|4053.2|4056.2|4052.2|2
1651819080000|2022-05-06 06:38:00|4057.7|4053.7|4055.7|4051.7|4057.7|4053.7|4055.2|4051.2|2
1651819090000|2022-05-06 06:38:10|4055.2|4051.2|4057.2|4053.2|4057.7|4053.7|4055.2|4051.2|29
1651819100000|2022-05-06 06:38:20|4056.2|4052.2|4055.7|4051.7|4056.2|4052.2|4055.2|4051.2|39
1651819110000|2022-05-06 06:38:30|4056.2|4052.2|4055.2|4051.2|4056.2|4052.2|4054.7|4050.7|16
1651819120000|2022-05-06 06:38:40|4054.2|4050.2|4054.2|4050.2|4055.2|4051.2|4054.2|4050.2|9
1651819130000|2022-05-06 06:38:50|4054.7|4050.7|4056.2|4052.2|4056.2|4052.2|4054.2|4050.2|33
1651819140000|2022-05-06 06:39:00|4055.7|4051.7|4053.7|4049.7|4055.7|4051.7|4053.2|4049.2|40
1651819150000|2022-05-06 06:39:10|4053.2|4049.2|4052.7|4048.7|4053.7|4049.7|4052.7|4048.7|2
1651819160000|2022-05-06 06:39:20|4052.2|4048.2|4052.7|4048.7|4052.7|4048.7|4052.2|4048.2|9
1651819170000|2022-05-06 06:39:30|4052.2|4048.2|4052.2|4048.2|4052.7|4048.7|4052.2|4048.2|1
1651819180000|2022-05-06 06:39:40|4051.7|4047.7|4051.7|4047.7|4051.7|4047.7|4051.7|4047.7|6
1651819190000|2022-05-06 06:39:50|4052.2|4048.2|4052.2|4048.2|4052.2|4048.2|4051.2|4047.2|8
1651819200000|2022-05-06 06:40:00|4051.7|4047.7|4050.2|4046.2|4051.7|4047.7|4049.7|4045.7|79
1651819210000|2022-05-06 06:40:10|4049.7|4045.7|4049.2|4045.2|4050.2|4046.2|4049.2|4045.2|14
1651819220000|2022-05-06 06:40:20|4049.7|4045.7|4048.2|4044.2|4049.7|4045.7|4048.2|4044.2|17
1651819230000|2022-05-06 06:40:30|4047.7|4043.7|4048.2|4044.2|4048.2|4044.2|4047.2|4043.2|37
1651819240000|2022-05-06 06:40:40|4048.7|4044.7|4047.2|4043.2|4048.7|4044.7|4047.2|4043.2|14
1651819250000|2022-05-06 06:40:50|4047.7|4043.7|4047.2|4043.2|4048.2|4044.2|4046.7|4042.7|18
1651819260000|2022-05-06 06:41:00|4047.7|4043.7|4047.2|4043.2|4047.7|4043.7|4046.7|4042.7|14
1651819270000|2022-05-06 06:41:10|4046.2|4042.2|4047.2|4043.2|4047.2|4043.2|4046.2|4042.2|12
1651819280000|2022-05-06 06:41:20|4048.2|4044.2|4047.2|4043.2|4048.2|4044.2|4047.2|4043.2|13
1651819290000|2022-05-06 06:41:30|4046.2|4042.2|4047.7|4043.7|4047.7|4043.7|4046.2|4042.2|25
1651819300000|2022-05-06 06:41:40|4047.2|4043.2|4047.2|4043.2|4047.7|4043.7|4046.2|4042.2|28
1651819310000|2022-05-06 06:41:50|4046.2|4042.2|4045.7|4041.7|4047.2|4043.2|4045.2|4041.2|27
1651819320000|2022-05-06 06:42:00|4045.2|4041.2|4044.2|4040.2|4045.7|4041.7|4044.2|4040.2|74
1651819330000|2022-05-06 06:42:10|4045.2|4041.2|4044.2|4040.2|4045.2|4041.2|4043.7|4039.7|16
1651819340000|2022-05-06 06:42:20|4043.7|4039.7|4044.2|4040.2|4044.2|4040.2|4043.2|4039.2|13
1651819350000|2022-05-06 06:42:30|4044.7|4040.7|4045.7|4041.7|4046.2|4042.2|4044.7|4040.7|16
1651819360000|2022-05-06 06:42:40|4045.2|4041.2|4046.2|4042.2|4046.2|4042.2|4045.2|4041.2|34
1651819370000|2022-05-06 06:42:50|4045.7|4041.7|4044.7|4040.7|4046.2|4042.2|4044.7|4040.7|20
1651819380000|2022-05-06 06:43:00|4045.2|4041.2|4042.2|4038.2|4045.2|4041.2|4042.2|4038.2|41
1651819390000|2022-05-06 06:43:10|4042.7|4038.7|4042.7|4038.7|4043.7|4039.7|4042.7|4038.7|36
1651819400000|2022-05-06 06:43:20|4043.2|4039.2|4043.2|4039.2|4043.2|4039.2|4042.7|4038.7|8
1651819410000|2022-05-06 06:43:30|4042.7|4038.7|4042.7|4038.7|4043.2|4039.2|4042.2|4038.2|18
1651819420000|2022-05-06 06:43:40|4043.2|4039.2|4046.2|4042.2|4046.2|4042.2|4043.2|4039.2|45
1651819430000|2022-05-06 06:43:50|4045.7|4041.7|4046.2|4042.2|4046.2|4042.2|4045.2|4041.2|21
1651819440000|2022-05-06 06:44:00|||||||||2
1651819450000|2022-05-06 06:44:10|4045.7|4041.7|4043.7|4039.7|4045.7|4041.7|4043.7|4039.7|34
1651819460000|2022-05-06 06:44:20|4043.2|4039.2|4043.2|4039.2|4043.7|4039.7|4042.2|4038.2|55
1651819470000|2022-05-06 06:44:30|4042.7|4038.7|4042.2|4038.2|4043.2|4039.2|4041.2|4037.2|27
1651819480000|2022-05-06 06:44:40|4041.7|4037.7|4043.2|4039.2|4043.2|4039.2|4041.7|4037.7|28
1651819490000|2022-05-06 06:44:50|4043.7|4039.7|4043.2|4039.2|4043.7|4039.7|4043.2|4039.2|15
1651819500000|2022-05-06 06:45:00|4043.7|4039.7|4045.2|4041.2|4045.2|4041.2|4043.7|4039.7|21
1651819510000|2022-05-06 06:45:10|4046.2|4042.2|4046.2|4042.2|4046.2|4042.2|4045.2|4041.2|11
1651819520000|2022-05-06 06:45:20|4045.7|4041.7|4045.2|4041.2|4046.2|4042.2|4045.2|4041.2|29
1651819530000|2022-05-06 06:45:30|4044.7|4040.7|4043.2|4039.2|4044.7|4040.7|4043.2|4039.2|25
1651819540000|2022-05-06 06:45:40|4042.2|4038.2|4042.2|4038.2|4043.2|4039.2|4040.2|4036.2|195
1651819550000|2022-05-06 06:45:50|4042.7|4038.7|4042.2|4038.2|4043.2|4039.2|4042.2|4038.2|24
1651819560000|2022-05-06 06:46:00|4041.7|4037.7|4040.2|4036.2|4041.7|4037.7|4040.2|4036.2|57
1651819570000|2022-05-06 06:46:10|4039.7|4035.7|4041.2|4037.2|4042.2|4038.2|4039.7|4035.7|42
1651819580000|2022-05-06 06:46:20|4041.7|4037.7|4041.7|4037.7|4042.2|4038.2|4040.7|4036.7|8
1651819590000|2022-05-06 06:46:30|4042.2|4038.2|4042.2|4038.2|4042.2|4038.2|4041.7|4037.7|1
1651819600000|2022-05-06 06:46:40|4043.2|4039.2|4041.7|4037.7|4043.2|4039.2|4041.2|4037.2|18
1651819610000|2022-05-06 06:46:50|4042.2|4038.2|4042.2|4038.2|4044.2|4040.2|4042.2|4038.2|31
1651819620000|2022-05-06 06:47:00|4042.7|4038.7|4044.2|4040.2|4045.2|4041.2|4042.7|4038.7|33
1651819630000|2022-05-06 06:47:10|4043.7|4039.7|4042.7|4038.7|4043.7|4039.7|4041.2|4037.2|29
1651819640000|2022-05-06 06:47:20|4043.2|4039.2|4040.7|4036.7|4043.2|4039.2|4040.7|4036.7|20
1651819650000|2022-05-06 06:47:30|4040.2|4036.2|4040.2|4036.2|4040.2|4036.2|4040.2|4036.2|10
1651819660000|2022-05-06 06:47:40|4039.7|4035.7|4039.2|4035.2|4039.7|4035.7|4039.2|4035.2|28
1651819670000|2022-05-06 06:47:50|4038.7|4034.7|4039.2|4035.2|4039.2|4035.2|4038.2|4034.2|23
1651819680000|2022-05-06 06:48:00|4039.7|4035.7|4039.2|4035.2|4040.2|4036.2|4039.2|4035.2|11
1651819690000|2022-05-06 06:48:10|||||||||5
1651819700000|2022-05-06 06:48:20|4039.7|4035.7|4038.2|4034.2|4040.2|4036.2|4038.2|4034.2|4
1651819710000|2022-05-06 06:48:30|4039.2|4035.2|4038.2|4034.2|4039.2|4035.2|4037.7|4033.7|13
1651819720000|2022-05-06 06:48:40|4038.7|4034.7|4036.7|4032.7|4038.7|4034.7|4036.2|4032.2|25
1651819730000|2022-05-06 06:48:50|4037.2|4033.2|4037.7|4033.7|4038.2|4034.2|4036.2|4032.2|30
1651819740000|2022-05-06 06:49:00|4038.2|4034.2|4036.7|4032.7|4039.2|4035.2|4036.2|4032.2|32
1651819750000|2022-05-06 06:49:10|4037.2|4033.2|4036.7|4032.7|4037.2|4033.2|4035.2|4031.2|101
1651819760000|2022-05-06 06:49:20|4037.2|4033.2|4036.2|4032.2|4037.7|4033.7|4035.2|4031.2|14
1651819770000|2022-05-06 06:49:30|4037.2|4033.2|4036.2|4032.2|4037.2|4033.2|4035.7|4031.7|24
1651819780000|2022-05-06 06:49:40|4035.7|4031.7|4035.2|4031.2|4036.2|4032.2|4034.7|4030.7|3
1651819790000|2022-05-06 06:49:50|4034.7|4030.7|4033.7|4029.7|4034.7|4030.7|4033.7|4029.7|17
1651819800000|2022-05-06 06:50:00|4034.2|4030.2|4036.2|4032.2|4036.2|4032.2|4033.7|4029.7|19
1651819810000|2022-05-06 06:50:10|4035.7|4031.7|4034.2|4030.2|4035.7|4031.7|4032.7|4028.7|32
1651819820000|2022-05-06 06:50:20|4035.2|4031.2|4034.7|4030.7|4035.2|4031.2|4033.2|4029.2|36
1651819830000|2022-05-06 06:50:30|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4033.2|4029.2|11
1651819840000|2022-05-06 06:50:40|4033.7|4029.7|4032.7|4028.7|4034.2|4030.2|4032.7|4028.7|4
1651819850000|2022-05-06 06:50:50|4033.2|4029.2|4031.7|4027.7|4033.2|4029.2|4031.2|4027.2|16
1651819860000|2022-05-06 06:51:00|4032.2|4028.2|4031.7|4027.7|4032.2|4028.2|4031.2|4027.2|11
1651819870000|2022-05-06 06:51:10|4032.2|4028.2|4031.2|4027.2|4032.2|4028.2|4031.2|4027.2|1
1651819880000|2022-05-06 06:51:20|4031.7|4027.7|4031.7|4027.7|4031.7|4027.7|4031.7|4027.7|21
1651819890000|2022-05-06 06:51:30|4031.2|4027.2|4033.2|4029.2|4033.2|4029.2|4031.2|4027.2|27
1651819900000|2022-05-06 06:51:40|4032.7|4028.7|4030.2|4026.2|4032.7|4028.7|4030.2|4026.2|45
1651819910000|2022-05-06 06:51:50|4029.7|4025.7|4029.2|4025.2|4029.7|4025.7|4029.2|4025.2|24
1651819920000|2022-05-06 06:52:00|4029.7|4025.7|4029.2|4025.2|4030.2|4026.2|4029.2|4025.2|23
1651819930000|2022-05-06 06:52:10|4028.7|4024.7|4030.2|4026.2|4030.2|4026.2|4028.7|4024.7|60
1651819940000|2022-05-06 06:52:20|4030.7|4026.7|4032.2|4028.2|4032.2|4028.2|4030.7|4026.7|11
1651819950000|2022-05-06 06:52:30|4032.7|4028.7|4033.2|4029.2|4034.2|4030.2|4032.2|4028.2|24
1651819960000|2022-05-06 06:52:40|4033.7|4029.7|4032.2|4028.2|4033.7|4029.7|4031.7|4027.7|32
1651819970000|2022-05-06 06:52:50|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|29
1651819980000|2022-05-06 06:53:00|4032.7|4028.7|4034.7|4030.7|4036.2|4032.2|4032.7|4028.7|36
1651819990000|2022-05-06 06:53:10|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|17
1651820000000|2022-05-06 06:53:20|4036.7|4032.7|4036.7|4032.7|4037.7|4033.7|4036.2|4032.2|15
1651820010000|2022-05-06 06:53:30|4037.2|4033.2|4035.2|4031.2|4037.2|4033.2|4035.2|4031.2|12
1651820020000|2022-05-06 06:53:40|4034.2|4030.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|11
1651820030000|2022-05-06 06:53:50|4035.7|4031.7|4034.2|4030.2|4035.7|4031.7|4034.2|4030.2|23
1651820040000|2022-05-06 06:54:00|4034.7|4030.7|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|18
1651820050000|2022-05-06 06:54:10|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|25
1651820060000|2022-05-06 06:54:20|4033.7|4029.7|4034.2|4030.2|4034.2|4030.2|4033.7|4029.7|19
1651820070000|2022-05-06 06:54:30|4033.7|4029.7|4033.2|4029.2|4034.2|4030.2|4032.7|4028.7|11
1651820080000|2022-05-06 06:54:40|4032.7|4028.7|4032.7|4028.7|4033.2|4029.2|4032.2|4028.2|13
1651820090000|2022-05-06 06:54:50|4033.2|4029.2|4032.2|4028.2|4033.2|4029.2|4032.2|4028.2|20
1651820100000|2022-05-06 06:55:00|4031.7|4027.7|4032.2|4028.2|4032.7|4028.7|4031.7|4027.7|19
1651820110000|2022-05-06 06:55:10|4031.7|4027.7|4030.2|4026.2|4031.7|4027.7|4029.2|4025.2|87
1651820120000|2022-05-06 06:55:20|4030.7|4026.7|4030.2|4026.2|4031.2|4027.2|4029.7|4025.7|12
1651820130000|2022-05-06 06:55:30|4030.7|4026.7|4031.2|4027.2|4031.7|4027.7|4030.7|4026.7|27
1651820140000|2022-05-06 06:55:40|4031.7|4027.7|4030.2|4026.2|4032.2|4028.2|4029.7|4025.7|25
1651820150000|2022-05-06 06:55:50|4030.7|4026.7|4030.7|4026.7|4031.2|4027.2|4030.7|4026.7|12
1651820160000|2022-05-06 06:56:00|4031.2|4027.2|4031.2|4027.2|4031.2|4027.2|4029.2|4025.2|13
1651820170000|2022-05-06 06:56:10|4030.2|4026.2|4029.2|4025.2|4030.2|4026.2|4028.2|4024.2|11
1651820180000|2022-05-06 06:56:20|4028.7|4024.7|4027.7|4023.7|4029.2|4025.2|4027.7|4023.7|23
1651820190000|2022-05-06 06:56:30|4027.2|4023.2|4027.2|4023.2|4027.7|4023.7|4026.2|4022.2|36
1651820200000|2022-05-06 06:56:40|4026.2|4022.2|4025.2|4021.2|4027.2|4023.2|4025.2|4021.2|34
1651820210000|2022-05-06 06:56:50|4026.2|4022.2|4025.7|4021.7|4026.7|4022.7|4025.2|4021.2|13
1651820220000|2022-05-06 06:57:00|4026.2|4022.2|4027.7|4023.7|4028.2|4024.2|4025.2|4021.2|12
1651820230000|2022-05-06 06:57:10|4028.2|4024.2|4028.7|4024.7|4029.7|4025.7|4027.7|4023.7|19
1651820240000|2022-05-06 06:57:20|4029.2|4025.2|4027.7|4023.7|4029.2|4025.2|4027.2|4023.2|19
1651820250000|2022-05-06 06:57:30|4028.2|4024.2|4030.7|4026.7|4030.7|4026.7|4028.2|4024.2|31
1651820260000|2022-05-06 06:57:40|4030.2|4026.2|4029.2|4025.2|4030.2|4026.2|4028.7|4024.7|22
1651820270000|2022-05-06 06:57:50|4029.7|4025.7|4032.2|4028.2|4032.2|4028.2|4029.7|4025.7|22
1651820280000|2022-05-06 06:58:00|4032.7|4028.7|4031.2|4027.2|4033.2|4029.2|4031.2|4027.2|24
1651820290000|2022-05-06 06:58:10|4030.2|4026.2|4029.2|4025.2|4031.2|4027.2|4029.2|4025.2|43
1651820300000|2022-05-06 06:58:20|4028.7|4024.7|4028.2|4024.2|4029.2|4025.2|4028.2|4024.2|25
1651820310000|2022-05-06 06:58:30|4028.7|4024.7|4031.2|4027.2|4031.2|4027.2|4028.7|4024.7|29
1651820320000|2022-05-06 06:58:40|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.7|4027.7|30
1651820330000|2022-05-06 06:58:50|4031.2|4027.2|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|15
1651820340000|2022-05-06 06:59:00|4031.7|4027.7|4030.7|4026.7|4031.7|4027.7|4030.2|4026.2|32
1651820350000|2022-05-06 06:59:10|4030.2|4026.2|4029.2|4025.2|4030.2|4026.2|4029.2|4025.2|37
1651820360000|2022-05-06 06:59:20|4028.7|4024.7|4027.7|4023.7|4028.7|4024.7|4027.7|4023.7|16
1651820370000|2022-05-06 06:59:30|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|7
1651820380000|2022-05-06 06:59:40|4027.7|4023.7|4028.7|4024.7|4028.7|4024.7|4027.7|4023.7|17
1651820390000|2022-05-06 06:59:50|4029.2|4025.2|4027.7|4023.7|4030.2|4026.2|4027.2|4023.2|110
1651820400000|2022-05-06 07:00:00|4027.2|4023.2|4029.2|4025.2|4032.2|4028.2|4026.2|4022.2|163
1651820410000|2022-05-06 07:00:10|4029.7|4025.7|4033.2|4029.2|4033.2|4029.2|4029.7|4025.7|73
1651820420000|2022-05-06 07:00:20|4033.7|4029.7|4034.2|4030.2|4035.7|4031.7|4033.7|4029.7|75
1651820430000|2022-05-06 07:00:30|4033.7|4029.7|4031.7|4027.7|4034.2|4030.2|4031.2|4027.2|33
1651820440000|2022-05-06 07:00:40|4031.2|4027.2|4033.2|4029.2|4033.2|4029.2|4031.2|4027.2|23
1651820450000|2022-05-06 07:00:50|4032.7|4028.7|4032.7|4028.7|4033.2|4029.2|4032.7|4028.7|14
1651820460000|2022-05-06 07:01:00|4033.2|4029.2|4031.7|4027.7|4034.2|4030.2|4031.7|4027.7|19
1651820470000|2022-05-06 07:01:10|4031.2|4027.2|4028.2|4024.2|4031.2|4027.2|4028.2|4024.2|38
1651820480000|2022-05-06 07:01:20|4027.2|4023.2|4027.2|4023.2|4027.2|4023.2|4026.2|4022.2|40
1651820490000|2022-05-06 07:01:30|4027.7|4023.7|4028.2|4024.2|4028.7|4024.7|4027.2|4023.2|23
1651820500000|2022-05-06 07:01:40|4028.7|4024.7|4026.2|4022.2|4028.7|4024.7|4026.2|4022.2|25
1651820510000|2022-05-06 07:01:50|4026.7|4022.7|4026.2|4022.2|4027.2|4023.2|4026.2|4022.2|20
1651820520000|2022-05-06 07:02:00|4026.7|4022.7|4028.7|4024.7|4028.7|4024.7|4026.2|4022.2|50
1651820530000|2022-05-06 07:02:10|4028.2|4024.2|4025.7|4021.7|4028.7|4024.7|4025.2|4021.2|10
1651820540000|2022-05-06 07:02:20|4026.2|4022.2|4023.7|4019.7|4026.2|4022.2|4023.2|4019.2|44
1651820550000|2022-05-06 07:02:30|4023.2|4019.2|4023.2|4019.2|4023.2|4019.2|4023.2|4019.2|15
1651820560000|2022-05-06 07:02:40|4022.7|4018.7|4022.7|4018.7|4023.2|4019.2|4022.2|4018.2|45
1651820570000|2022-05-06 07:02:50|4023.2|4019.2|4022.7|4018.7|4024.2|4020.2|4022.7|4018.7|34
1651820580000|2022-05-06 07:03:00|4023.2|4019.2|4024.2|4020.2|4024.7|4020.7|4022.2|4018.2|32
1651820590000|2022-05-06 07:03:10|4023.7|4019.7|4022.2|4018.2|4023.7|4019.7|4022.2|4018.2|12
1651820600000|2022-05-06 07:03:20|4022.7|4018.7|4023.2|4019.2|4023.2|4019.2|4022.2|4018.2|45
1651820610000|2022-05-06 07:03:30|4023.7|4019.7|4026.2|4022.2|4026.2|4022.2|4023.2|4019.2|36
1651820620000|2022-05-06 07:03:40|4025.7|4021.7|4025.2|4021.2|4025.7|4021.7|4025.2|4021.2|6
1651820630000|2022-05-06 07:03:50|4024.7|4020.7|4024.2|4020.2|4024.7|4020.7|4023.7|4019.7|22
1651820640000|2022-05-06 07:04:00|4025.2|4021.2|4026.2|4022.2|4026.2|4022.2|4024.7|4020.7|14
1651820650000|2022-05-06 07:04:10|4026.7|4022.7|4026.2|4022.2|4027.2|4023.2|4025.2|4021.2|19
1651820660000|2022-05-06 07:04:20|4026.7|4022.7|4029.2|4025.2|4029.7|4025.7|4026.7|4022.7|52
1651820670000|2022-05-06 07:04:30|4029.7|4025.7|4028.7|4024.7|4029.7|4025.7|4028.7|4024.7|11
1651820680000|2022-05-06 07:04:40|4029.2|4025.2|4029.7|4025.7|4029.7|4025.7|4029.2|4025.2|14
1651820690000|2022-05-06 07:04:50|4030.2|4026.2|4030.2|4026.2|4030.2|4026.2|4029.2|4025.2|4
1651820700000|2022-05-06 07:05:00|4031.2|4027.2|4030.7|4026.7|4031.2|4027.2|4029.2|4025.2|21
1651820710000|2022-05-06 07:05:10|4031.2|4027.2|4029.2|4025.2|4031.2|4027.2|4029.2|4025.2|9
1651820720000|2022-05-06 07:05:20|4029.7|4025.7|4029.2|4025.2|4029.7|4025.7|4028.2|4024.2|18
1651820730000|2022-05-06 07:05:30|4028.7|4024.7|4026.2|4022.2|4028.7|4024.7|4026.2|4022.2|33
1651820740000|2022-05-06 07:05:40|4025.7|4021.7|4028.7|4024.7|4028.7|4024.7|4025.7|4021.7|17
1651820750000|2022-05-06 07:05:50|4028.2|4024.2|4028.2|4024.2|4029.2|4025.2|4028.2|4024.2|20
1651820760000|2022-05-06 07:06:00|4027.7|4023.7|4029.7|4025.7|4030.2|4026.2|4027.7|4023.7|28
1651820770000|2022-05-06 07:06:10|4029.2|4025.2|4027.2|4023.2|4029.2|4025.2|4027.2|4023.2|11
1651820780000|2022-05-06 07:06:20|4027.7|4023.7|4027.2|4023.2|4027.7|4023.7|4026.2|4022.2|6
1651820790000|2022-05-06 07:06:30|4026.7|4022.7|4026.2|4022.2|4027.2|4023.2|4025.7|4021.7|6
1651820800000|2022-05-06 07:06:40|4025.7|4021.7|4026.7|4022.7|4027.2|4023.2|4025.2|4021.2|12
1651820810000|2022-05-06 07:06:50|4026.2|4022.2|4026.7|4022.7|4027.2|4023.2|4026.2|4022.2|6
1651820820000|2022-05-06 07:07:00|4026.2|4022.2|4028.2|4024.2|4028.7|4024.7|4026.2|4022.2|10
1651820830000|2022-05-06 07:07:10|4029.2|4025.2|4031.2|4027.2|4031.2|4027.2|4029.2|4025.2|22
1651820840000|2022-05-06 07:07:20|4030.7|4026.7|4031.7|4027.7|4031.7|4027.7|4030.7|4026.7|37
1651820850000|2022-05-06 07:07:30|4031.2|4027.2|4034.7|4030.7|4034.7|4030.7|4031.2|4027.2|35
1651820860000|2022-05-06 07:07:40|4035.2|4031.2|4033.7|4029.7|4035.7|4031.7|4033.2|4029.2|77
1651820870000|2022-05-06 07:07:50|4033.2|4029.2|4034.7|4030.7|4035.7|4031.7|4033.2|4029.2|31
1651820880000|2022-05-06 07:08:00|4034.2|4030.2|4036.2|4032.2|4036.2|4032.2|4034.2|4030.2|23
1651820890000|2022-05-06 07:08:10|4036.7|4032.7|4040.7|4036.7|4041.2|4037.2|4036.7|4032.7|42
1651820900000|2022-05-06 07:08:20|4041.2|4037.2|4041.2|4037.2|4043.2|4039.2|4041.2|4037.2|21
1651820910000|2022-05-06 07:08:30|4041.7|4037.7|4042.2|4038.2|4043.2|4039.2|4041.7|4037.7|27
1651820920000|2022-05-06 07:08:40|4041.2|4037.2|4039.2|4035.2|4041.2|4037.2|4039.2|4035.2|25
1651820930000|2022-05-06 07:08:50|4038.7|4034.7|4038.2|4034.2|4039.2|4035.2|4038.2|4034.2|21
1651820940000|2022-05-06 07:09:00|4038.7|4034.7|4039.2|4035.2|4039.2|4035.2|4037.2|4033.2|17
1651820950000|2022-05-06 07:09:10|4038.7|4034.7|4038.2|4034.2|4038.7|4034.7|4037.2|4033.2|28
1651820960000|2022-05-06 07:09:20|4038.7|4034.7|4038.7|4034.7|4038.7|4034.7|4038.2|4034.2|26
1651820970000|2022-05-06 07:09:30|4038.2|4034.2|4037.2|4033.2|4038.2|4034.2|4037.2|4033.2|21
1651820980000|2022-05-06 07:09:40|4036.2|4032.2|4034.2|4030.2|4036.2|4032.2|4033.2|4029.2|31
1651820990000|2022-05-06 07:09:50|4033.7|4029.7|4034.2|4030.2|4034.2|4030.2|4033.7|4029.7|23
1651821000000|2022-05-06 07:10:00|4033.7|4029.7|4032.7|4028.7|4033.7|4029.7|4032.2|4028.2|11
1651821010000|2022-05-06 07:10:10|4033.2|4029.2|4031.7|4027.7|4033.2|4029.2|4031.7|4027.7|18
1651821020000|2022-05-06 07:10:20|4031.2|4027.2|4031.2|4027.2|4031.7|4027.7|4031.2|4027.2|0
1651821030000|2022-05-06 07:10:30|4030.7|4026.7|4030.2|4026.2|4030.7|4026.7|4030.2|4026.2|37
1651821040000|2022-05-06 07:10:40|4030.7|4026.7|4031.7|4027.7|4032.2|4028.2|4030.2|4026.2|29
1651821050000|2022-05-06 07:10:50|4032.2|4028.2|4034.7|4030.7|4034.7|4030.7|4031.7|4027.7|50
1651821060000|2022-05-06 07:11:00|4034.2|4030.2|4033.7|4029.7|4034.2|4030.2|4031.7|4027.7|19
1651821070000|2022-05-06 07:11:10|4034.2|4030.2|4033.2|4029.2|4035.2|4031.2|4033.2|4029.2|16
1651821080000|2022-05-06 07:11:20|4032.7|4028.7|4032.7|4028.7|4033.7|4029.7|4031.7|4027.7|24
1651821090000|2022-05-06 07:11:30|4033.2|4029.2|4035.2|4031.2|4036.7|4032.7|4033.2|4029.2|35
1651821100000|2022-05-06 07:11:40|4034.7|4030.7|4033.7|4029.7|4034.7|4030.7|4032.7|4028.7|11
1651821110000|2022-05-06 07:11:50|4034.2|4030.2|4034.2|4030.2|4034.7|4030.7|4034.2|4030.2|14
1651821120000|2022-05-06 07:12:00|4033.2|4029.2|4035.2|4031.2|4035.2|4031.2|4032.7|4028.7|35
1651821130000|2022-05-06 07:12:10|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|20
1651821140000|2022-05-06 07:12:20|4035.2|4031.2|4035.2|4031.2|4036.2|4032.2|4035.2|4031.2|17
1651821150000|2022-05-06 07:12:30|4034.2|4030.2|4032.2|4028.2|4035.2|4031.2|4032.2|4028.2|39
1651821160000|2022-05-06 07:12:40|4033.2|4029.2|4033.7|4029.7|4034.7|4030.7|4032.2|4028.2|40
1651821170000|2022-05-06 07:12:50|4033.2|4029.2|4033.2|4029.2|4033.7|4029.7|4032.2|4028.2|9
1651821180000|2022-05-06 07:13:00|4033.7|4029.7|4033.7|4029.7|4035.7|4031.7|4033.2|4029.2|28
1651821190000|2022-05-06 07:13:10|4034.2|4030.2|4033.2|4029.2|4034.2|4030.2|4032.2|4028.2|12
1651821200000|2022-05-06 07:13:20|4032.7|4028.7|4032.2|4028.2|4032.7|4028.7|4031.2|4027.2|27
1651821210000|2022-05-06 07:13:30|4032.7|4028.7|4035.7|4031.7|4036.2|4032.2|4032.7|4028.7|22
1651821220000|2022-05-06 07:13:40|4036.2|4032.2|4033.2|4029.2|4036.2|4032.2|4033.2|4029.2|29
1651821230000|2022-05-06 07:13:50|4033.7|4029.7|4032.2|4028.2|4034.2|4030.2|4032.2|4028.2|16
1651821240000|2022-05-06 07:14:00|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4030.7|4026.7|27
1651821250000|2022-05-06 07:14:10|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|6
1651821260000|2022-05-06 07:14:20|4033.2|4029.2|4033.2|4029.2|4034.2|4030.2|4032.7|4028.7|3
1651821270000|2022-05-06 07:14:30|4032.2|4028.2|4034.2|4030.2|4034.2|4030.2|4032.2|4028.2|15
1651821280000|2022-05-06 07:14:40|4034.7|4030.7|4035.2|4031.2|4036.7|4032.7|4034.7|4030.7|37
1651821290000|2022-05-06 07:14:50|4035.7|4031.7|4035.7|4031.7|4036.7|4032.7|4035.2|4031.2|8
1651821300000|2022-05-06 07:15:00|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|31
1651821310000|2022-05-06 07:15:10|4033.7|4029.7|4034.2|4030.2|4035.2|4031.2|4033.2|4029.2|8
1651821320000|2022-05-06 07:15:20|4035.2|4031.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|22
1651821330000|2022-05-06 07:15:30|4035.7|4031.7|4034.2|4030.2|4035.7|4031.7|4034.2|4030.2|4
1651821340000|2022-05-06 07:15:40|4034.7|4030.7|4035.2|4031.2|4035.2|4031.2|4033.7|4029.7|25
1651821350000|2022-05-06 07:15:50|4035.7|4031.7|4037.2|4033.2|4037.2|4033.2|4035.7|4031.7|20
1651821360000|2022-05-06 07:16:00|4036.7|4032.7|4040.2|4036.2|4040.2|4036.2|4036.7|4032.7|23
1651821370000|2022-05-06 07:16:10|4039.2|4035.2|4037.2|4033.2|4039.7|4035.7|4037.2|4033.2|22
1651821380000|2022-05-06 07:16:20|4037.7|4033.7|4036.2|4032.2|4038.2|4034.2|4035.7|4031.7|33
1651821390000|2022-05-06 07:16:30|4035.7|4031.7|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|24
1651821400000|2022-05-06 07:16:40|4035.2|4031.2|4035.2|4031.2|4036.2|4032.2|4034.2|4030.2|19
1651821410000|2022-05-06 07:16:50|4035.7|4031.7|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|5
1651821420000|2022-05-06 07:17:00|4036.2|4032.2|4037.2|4033.2|4037.2|4033.2|4035.7|4031.7|19
1651821430000|2022-05-06 07:17:10|4036.2|4032.2|4035.2|4031.2|4036.2|4032.2|4034.7|4030.7|23
1651821440000|2022-05-06 07:17:20|4034.7|4030.7|4034.7|4030.7|4035.2|4031.2|4034.2|4030.2|13
1651821450000|2022-05-06 07:17:30|4035.2|4031.2|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|5
1651821460000|2022-05-06 07:17:40|4035.2|4031.2|4035.7|4031.7|4035.7|4031.7|4035.2|4031.2|3
1651821470000|2022-05-06 07:17:50|4035.2|4031.2|4035.2|4031.2|4035.2|4031.2|4035.2|4031.2|0
1651821480000|2022-05-06 07:18:00|4034.2|4030.2|4031.2|4027.2|4034.2|4030.2|4031.2|4027.2|28
1651821490000|2022-05-06 07:18:10|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|8
1651821500000|2022-05-06 07:18:20|4031.7|4027.7|4033.2|4029.2|4033.2|4029.2|4031.2|4027.2|27
1651821510000|2022-05-06 07:18:30|4032.7|4028.7|4033.7|4029.7|4034.2|4030.2|4032.7|4028.7|16
1651821520000|2022-05-06 07:18:40|4034.2|4030.2|4034.2|4030.2|4035.7|4031.7|4034.2|4030.2|17
1651821530000|2022-05-06 07:18:50|4033.7|4029.7|4034.2|4030.2|4034.2|4030.2|4033.2|4029.2|5
1651821540000|2022-05-06 07:19:00|4034.7|4030.7|4033.2|4029.2|4035.2|4031.2|4033.2|4029.2|10
1651821550000|2022-05-06 07:19:10|4032.7|4028.7|4033.7|4029.7|4034.2|4030.2|4032.7|4028.7|17
1651821560000|2022-05-06 07:19:20|4034.2|4030.2|4030.7|4026.7|4034.2|4030.2|4030.7|4026.7|18
1651821570000|2022-05-06 07:19:30|4030.2|4026.2|4031.2|4027.2|4031.2|4027.2|4030.2|4026.2|22
1651821580000|2022-05-06 07:19:40|4030.7|4026.7|4033.2|4029.2|4033.7|4029.7|4030.7|4026.7|13
1651821590000|2022-05-06 07:19:50|4032.7|4028.7|4033.2|4029.2|4033.2|4029.2|4032.2|4028.2|19
1651821600000|2022-05-06 07:20:00|4032.7|4028.7|4032.2|4028.2|4032.7|4028.7|4031.2|4027.2|10
1651821610000|2022-05-06 07:20:10|4033.2|4029.2|4031.2|4027.2|4033.7|4029.7|4031.2|4027.2|20
1651821620000|2022-05-06 07:20:20|4030.7|4026.7|4031.2|4027.2|4031.2|4027.2|4030.2|4026.2|13
1651821630000|2022-05-06 07:20:30|4030.7|4026.7|4029.2|4025.2|4030.7|4026.7|4029.2|4025.2|20
1651821640000|2022-05-06 07:20:40|4029.7|4025.7|4031.2|4027.2|4031.2|4027.2|4029.7|4025.7|20
1651821650000|2022-05-06 07:20:50|4030.7|4026.7|4029.2|4025.2|4030.7|4026.7|4029.2|4025.2|25
1651821660000|2022-05-06 07:21:00|4028.7|4024.7|4028.2|4024.2|4028.7|4024.7|4027.2|4023.2|27
1651821670000|2022-05-06 07:21:10|4028.7|4024.7|4029.7|4025.7|4030.2|4026.2|4028.7|4024.7|25
1651821680000|2022-05-06 07:21:20|4029.2|4025.2|4030.2|4026.2|4030.2|4026.2|4028.7|4024.7|5
1651821690000|2022-05-06 07:21:30|4029.7|4025.7|4027.2|4023.2|4029.7|4025.7|4027.2|4023.2|13
1651821700000|2022-05-06 07:21:40|4026.2|4022.2|4026.2|4022.2|4027.2|4023.2|4026.2|4022.2|31
1651821710000|2022-05-06 07:21:50|4026.7|4022.7|4027.2|4023.2|4027.2|4023.2|4026.2|4022.2|25
1651821720000|2022-05-06 07:22:00|4026.7|4022.7|4025.2|4021.2|4026.7|4022.7|4025.2|4021.2|21
1651821730000|2022-05-06 07:22:10|4025.7|4021.7|4024.2|4020.2|4026.2|4022.2|4024.2|4020.2|25
1651821740000|2022-05-06 07:22:20|4023.2|4019.2|4022.2|4018.2|4024.2|4020.2|4021.2|4017.2|34
1651821750000|2022-05-06 07:22:30|4023.2|4019.2|4023.2|4019.2|4024.2|4020.2|4022.2|4018.2|60
1651821760000|2022-05-06 07:22:40|4022.7|4018.7|4023.2|4019.2|4024.2|4020.2|4021.7|4017.7|30
1651821770000|2022-05-06 07:22:50|4023.7|4019.7|4022.7|4018.7|4023.7|4019.7|4022.2|4018.2|5
1651821780000|2022-05-06 07:23:00|4023.2|4019.2|4022.2|4018.2|4023.2|4019.2|4022.2|4018.2|18
1651821790000|2022-05-06 07:23:10|4022.7|4018.7|4022.7|4018.7|4022.7|4018.7|4022.2|4018.2|12
1651821800000|2022-05-06 07:23:20|4023.2|4019.2|4021.7|4017.7|4023.2|4019.2|4021.2|4017.2|11
1651821810000|2022-05-06 07:23:30|4022.2|4018.2|4021.2|4017.2|4022.2|4018.2|4020.7|4016.7|8
1651821820000|2022-05-06 07:23:40|4022.2|4018.2|4022.2|4018.2|4022.2|4018.2|4021.7|4017.7|13
1651821830000|2022-05-06 07:23:50|4021.7|4017.7|4021.2|4017.2|4022.2|4018.2|4020.2|4016.2|14
1651821840000|2022-05-06 07:24:00|4022.2|4018.2|4024.2|4020.2|4024.2|4020.2|4021.7|4017.7|31
1651821850000|2022-05-06 07:24:10|4024.7|4020.7|4023.2|4019.2|4024.7|4020.7|4023.2|4019.2|15
1651821860000|2022-05-06 07:24:20|4022.7|4018.7|4022.2|4018.2|4023.2|4019.2|4021.7|4017.7|13
1651821870000|2022-05-06 07:24:30|4022.7|4018.7|4023.2|4019.2|4024.2|4020.2|4022.7|4018.7|12
1651821880000|2022-05-06 07:24:40|4023.7|4019.7|4023.2|4019.2|4024.2|4020.2|4022.7|4018.7|7
1651821890000|2022-05-06 07:24:50|4023.7|4019.7|4021.2|4017.2|4023.7|4019.7|4021.2|4017.2|19
1651821900000|2022-05-06 07:25:00|4021.7|4017.7|4022.2|4018.2|4022.2|4018.2|4021.7|4017.7|3
1651821910000|2022-05-06 07:25:10|4021.7|4017.7|4022.2|4018.2|4022.2|4018.2|4021.7|4017.7|13
1651821920000|2022-05-06 07:25:20|4023.2|4019.2|4023.7|4019.7|4025.2|4021.2|4023.2|4019.2|32
1651821930000|2022-05-06 07:25:30|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|4023.7|4019.7|2
1651821940000|2022-05-06 07:25:40|4024.7|4020.7|4023.2|4019.2|4025.2|4021.2|4023.2|4019.2|82
1651821950000|2022-05-06 07:25:50|4022.7|4018.7|4021.2|4017.2|4023.2|4019.2|4020.7|4016.7|43
1651821960000|2022-05-06 07:26:00|4022.2|4018.2|4023.7|4019.7|4023.7|4019.7|4022.2|4018.2|8
1651821970000|2022-05-06 07:26:10|4024.2|4020.2|4023.2|4019.2|4024.2|4020.2|4023.2|4019.2|1
1651821980000|2022-05-06 07:26:20|4024.2|4020.2|4023.2|4019.2|4024.2|4020.2|4022.2|4018.2|15
1651821990000|2022-05-06 07:26:30|4022.7|4018.7|4021.2|4017.2|4023.2|4019.2|4021.2|4017.2|19
1651822000000|2022-05-06 07:26:40|4020.7|4016.7|4021.7|4017.7|4022.2|4018.2|4020.7|4016.7|16
1651822010000|2022-05-06 07:26:50|4022.2|4018.2|4021.7|4017.7|4022.2|4018.2|4021.2|4017.2|3
1651822020000|2022-05-06 07:27:00|4021.2|4017.2|4022.2|4018.2|4022.2|4018.2|4020.7|4016.7|7
1651822030000|2022-05-06 07:27:10|4022.7|4018.7|4023.2|4019.2|4023.2|4019.2|4022.7|4018.7|11
1651822040000|2022-05-06 07:27:20|4024.2|4020.2|4024.2|4020.2|4025.2|4021.2|4023.2|4019.2|14
1651822050000|2022-05-06 07:27:30|4023.7|4019.7|4024.7|4020.7|4025.2|4021.2|4023.7|4019.7|25
1651822060000|2022-05-06 07:27:40|4025.2|4021.2|4024.7|4020.7|4025.2|4021.2|4024.2|4020.2|13
1651822070000|2022-05-06 07:27:50|4024.2|4020.2|4026.2|4022.2|4026.2|4022.2|4024.2|4020.2|14
1651822080000|2022-05-06 07:28:00|4026.7|4022.7|4027.2|4023.2|4028.2|4024.2|4026.7|4022.7|15
1651822090000|2022-05-06 07:28:10|4027.7|4023.7|4027.2|4023.2|4028.2|4024.2|4027.2|4023.2|3
1651822100000|2022-05-06 07:28:20|4026.7|4022.7|4024.2|4020.2|4026.7|4022.7|4024.2|4020.2|26
1651822110000|2022-05-06 07:28:30|4023.7|4019.7|4023.2|4019.2|4024.2|4020.2|4023.2|4019.2|15
1651822120000|2022-05-06 07:28:40|4024.2|4020.2|4024.2|4020.2|4024.7|4020.7|4024.2|4020.2|57
1651822130000|2022-05-06 07:28:50|4024.7|4020.7|4026.2|4022.2|4027.2|4023.2|4024.7|4020.7|28
1651822140000|2022-05-06 07:29:00|4027.2|4023.2|4027.2|4023.2|4027.2|4023.2|4026.7|4022.7|13
1651822150000|2022-05-06 07:29:10|4028.2|4024.2|4028.2|4024.2|4029.2|4025.2|4028.2|4024.2|15
1651822160000|2022-05-06 07:29:20|4027.2|4023.2|4027.2|4023.2|4028.2|4024.2|4027.2|4023.2|22
1651822170000|2022-05-06 07:29:30|4027.7|4023.7|4030.2|4026.2|4030.2|4026.2|4027.7|4023.7|28
1651822180000|2022-05-06 07:29:40|4031.2|4027.2|4029.2|4025.2|4031.2|4027.2|4029.2|4025.2|30
1651822190000|2022-05-06 07:29:50|4029.7|4025.7|4030.2|4026.2|4030.7|4026.7|4029.2|4025.2|10
1651822200000|2022-05-06 07:30:00|4029.2|4025.2|4028.7|4024.7|4029.2|4025.2|4028.7|4024.7|14
1651822210000|2022-05-06 07:30:10|4028.2|4024.2|4032.7|4028.7|4032.7|4028.7|4028.2|4024.2|41
1651822220000|2022-05-06 07:30:20|4033.2|4029.2|4032.7|4028.7|4033.2|4029.2|4032.2|4028.2|27
1651822230000|2022-05-06 07:30:30|4033.2|4029.2|4032.7|4028.7|4033.2|4029.2|4031.2|4027.2|14
1651822240000|2022-05-06 07:30:40|4033.2|4029.2|4031.7|4027.7|4034.2|4030.2|4030.7|4026.7|11
1651822250000|2022-05-06 07:30:50|4032.2|4028.2|4032.7|4028.7|4034.2|4030.2|4032.2|4028.2|6
1651822260000|2022-05-06 07:31:00|4033.2|4029.2|4033.2|4029.2|4033.2|4029.2|4031.7|4027.7|14
1651822270000|2022-05-06 07:31:10|4032.7|4028.7|4033.2|4029.2|4033.2|4029.2|4031.7|4027.7|22
1651822280000|2022-05-06 07:31:20|4034.2|4030.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|14
1651822290000|2022-05-06 07:31:30|4034.7|4030.7|4032.2|4028.2|4035.2|4031.2|4032.2|4028.2|19
1651822300000|2022-05-06 07:31:40|4032.7|4028.7|4033.2|4029.2|4033.2|4029.2|4032.2|4028.2|25
1651822310000|2022-05-06 07:31:50|||||||||3
1651822320000|2022-05-06 07:32:00|4032.7|4028.7|4032.7|4028.7|4033.2|4029.2|4032.2|4028.2|28
1651822330000|2022-05-06 07:32:10|4032.2|4028.2|4032.2|4028.2|4032.2|4028.2|4031.7|4027.7|1
1651822340000|2022-05-06 07:32:20|4033.2|4029.2|4033.2|4029.2|4033.2|4029.2|4031.7|4027.7|18
1651822350000|2022-05-06 07:32:30|4033.7|4029.7|4033.2|4029.2|4033.7|4029.7|4033.2|4029.2|16
1651822360000|2022-05-06 07:32:40|4034.2|4030.2|4035.2|4031.2|4035.2|4031.2|4033.7|4029.7|5
1651822370000|2022-05-06 07:32:50|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4033.7|4029.7|27
1651822380000|2022-05-06 07:33:00|4033.2|4029.2|4032.2|4028.2|4034.2|4030.2|4032.2|4028.2|18
1651822390000|2022-05-06 07:33:10|4031.7|4027.7|4030.7|4026.7|4033.2|4029.2|4030.2|4026.2|52
1651822400000|2022-05-06 07:33:20|4031.2|4027.2|4030.2|4026.2|4031.7|4027.7|4029.7|4025.7|31
1651822410000|2022-05-06 07:33:30|4029.7|4025.7|4028.2|4024.2|4029.7|4025.7|4028.2|4024.2|28
1651822420000|2022-05-06 07:33:40|4029.2|4025.2|4028.7|4024.7|4029.2|4025.2|4028.2|4024.2|22
1651822430000|2022-05-06 07:33:50|4028.2|4024.2|4028.7|4024.7|4030.2|4026.2|4028.2|4024.2|29
1651822440000|2022-05-06 07:34:00|4028.2|4024.2|4027.2|4023.2|4029.7|4025.7|4027.2|4023.2|43
1651822450000|2022-05-06 07:34:10|4027.7|4023.7|4027.2|4023.2|4027.7|4023.7|4027.2|4023.2|12
1651822460000|2022-05-06 07:34:20|4026.7|4022.7|4027.2|4023.2|4027.2|4023.2|4026.7|4022.7|17
1651822470000|2022-05-06 07:34:30|4026.7|4022.7|4025.2|4021.2|4027.7|4023.7|4025.2|4021.2|63
1651822480000|2022-05-06 07:34:40|4026.2|4022.2|4025.7|4021.7|4026.2|4022.2|4025.2|4021.2|42
1651822490000|2022-05-06 07:34:50|4025.2|4021.2|4028.2|4024.2|4028.2|4024.2|4025.2|4021.2|25
1651822500000|2022-05-06 07:35:00|4028.7|4024.7|4026.2|4022.2|4028.7|4024.7|4026.2|4022.2|27
1651822510000|2022-05-06 07:35:10|4025.7|4021.7|4027.2|4023.2|4027.7|4023.7|4025.2|4021.2|29
1651822520000|2022-05-06 07:35:20|4028.7|4024.7|4027.2|4023.2|4028.7|4024.7|4026.7|4022.7|26
1651822530000|2022-05-06 07:35:30|4026.7|4022.7|4025.7|4021.7|4026.7|4022.7|4025.2|4021.2|15
1651822540000|2022-05-06 07:35:40|4025.2|4021.2|4026.2|4022.2|4026.2|4022.2|4025.2|4021.2|31
1651822550000|2022-05-06 07:35:50|4025.7|4021.7|4028.2|4024.2|4028.2|4024.2|4025.7|4021.7|25
1651822560000|2022-05-06 07:36:00|4027.2|4023.2|4024.2|4020.2|4027.2|4023.2|4024.2|4020.2|64
1651822570000|2022-05-06 07:36:10|4023.7|4019.7|4024.2|4020.2|4024.7|4020.7|4023.7|4019.7|30
1651822580000|2022-05-06 07:36:20|4024.7|4020.7|4023.2|4019.2|4025.2|4021.2|4023.2|4019.2|38
1651822590000|2022-05-06 07:36:30|4022.7|4018.7|4023.2|4019.2|4025.2|4021.2|4022.7|4018.7|95
1651822600000|2022-05-06 07:36:40|4024.2|4020.2|4023.2|4019.2|4024.2|4020.2|4023.2|4019.2|35
1651822610000|2022-05-06 07:36:50|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|17
1651822620000|2022-05-06 07:37:00|||||||||6
1651822630000|2022-05-06 07:37:10|4023.2|4019.2|4023.2|4019.2|4024.2|4020.2|4023.2|4019.2|37
1651822640000|2022-05-06 07:37:20|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|4022.2|4018.2|54
1651822650000|2022-05-06 07:37:30|4023.7|4019.7|4023.2|4019.2|4023.7|4019.7|4023.2|4019.2|18
1651822660000|2022-05-06 07:37:40|4024.2|4020.2|4023.2|4019.2|4024.2|4020.2|4023.2|4019.2|39
1651822670000|2022-05-06 07:37:50|4024.2|4020.2|4025.7|4021.7|4025.7|4021.7|4023.2|4019.2|36
1651822680000|2022-05-06 07:38:00|4025.2|4021.2|4026.7|4022.7|4026.7|4022.7|4025.2|4021.2|37
1651822690000|2022-05-06 07:38:10|4026.2|4022.2|4025.2|4021.2|4026.2|4022.2|4025.2|4021.2|8
1651822700000|2022-05-06 07:38:20|4024.2|4020.2|4023.2|4019.2|4024.7|4020.7|4023.2|4019.2|49
1651822710000|2022-05-06 07:38:30|4023.7|4019.7|4024.2|4020.2|4025.2|4021.2|4023.2|4019.2|36
1651822720000|2022-05-06 07:38:40|4024.7|4020.7|4025.2|4021.2|4025.2|4021.2|4024.2|4020.2|25
1651822730000|2022-05-06 07:38:50|4024.7|4020.7|4025.2|4021.2|4025.7|4021.7|4024.2|4020.2|19
1651822740000|2022-05-06 07:39:00|||||||||7
1651822750000|2022-05-06 07:39:10|4026.2|4022.2|4025.7|4021.7|4026.2|4022.2|4025.2|4021.2|38
1651822760000|2022-05-06 07:39:20|4026.2|4022.2|4026.2|4022.2|4026.2|4022.2|4025.2|4021.2|24
1651822770000|2022-05-06 07:39:30|4027.2|4023.2|4026.2|4022.2|4027.2|4023.2|4026.2|4022.2|15
1651822780000|2022-05-06 07:39:40|4025.2|4021.2|4025.2|4021.2|4026.2|4022.2|4024.2|4020.2|39
1651822790000|2022-05-06 07:39:50|4024.7|4020.7|4025.2|4021.2|4025.2|4021.2|4024.2|4020.2|20
1651822800000|2022-05-06 07:40:00|4024.2|4020.2|4024.2|4020.2|4025.2|4021.2|4024.2|4020.2|27
1651822810000|2022-05-06 07:40:10|4023.7|4019.7|4024.2|4020.2|4024.2|4020.2|4023.7|4019.7|11
1651822820000|2022-05-06 07:40:20|4023.7|4019.7|4024.2|4020.2|4024.2|4020.2|4023.2|4019.2|43
1651822830000|2022-05-06 07:40:30|4025.2|4021.2|4025.2|4021.2|4025.2|4021.2|4024.2|4020.2|41
1651822840000|2022-05-06 07:40:40|4024.2|4020.2|4025.2|4021.2|4026.2|4022.2|4024.2|4020.2|50
1651822850000|2022-05-06 07:40:50|4024.7|4020.7|4024.2|4020.2|4024.7|4020.7|4023.7|4019.7|25
1651822860000|2022-05-06 07:41:00|||||||||10
1651822870000|2022-05-06 07:41:10|4023.7|4019.7|4024.2|4020.2|4024.2|4020.2|4023.2|4019.2|45
1651822880000|2022-05-06 07:41:20|4023.7|4019.7|4025.2|4021.2|4025.2|4021.2|4023.2|4019.2|41
1651822890000|2022-05-06 07:41:30|4024.7|4020.7|4025.2|4021.2|4025.2|4021.2|4023.2|4019.2|32
1651822900000|2022-05-06 07:41:40|4026.2|4022.2|4025.2|4021.2|4026.2|4022.2|4025.2|4021.2|20
1651822910000|2022-05-06 07:41:50|4024.2|4020.2|4024.2|4020.2|4025.2|4021.2|4024.2|4020.2|26
1651822920000|2022-05-06 07:42:00|4025.2|4021.2|4024.2|4020.2|4025.2|4021.2|4024.2|4020.2|28
1651822930000|2022-05-06 07:42:10|4025.2|4021.2|4025.2|4021.2|4025.2|4021.2|4024.2|4020.2|27
1651822940000|2022-05-06 07:42:20|4024.7|4020.7|4026.2|4022.2|4026.2|4022.2|4024.7|4020.7|26
1651822950000|2022-05-06 07:42:30|4025.7|4021.7|4025.2|4021.2|4027.2|4023.2|4025.2|4021.2|29
1651822960000|2022-05-06 07:42:40|4024.7|4020.7|4025.2|4021.2|4025.2|4021.2|4024.2|4020.2|27
1651822970000|2022-05-06 07:42:50|||||||||28
1651822980000|2022-05-06 07:43:00|4024.7|4020.7|4024.2|4020.2|4025.2|4021.2|4024.2|4020.2|27
1651822990000|2022-05-06 07:43:10|4023.7|4019.7|4023.7|4019.7|4024.2|4020.2|4023.2|4019.2|28
1651823000000|2022-05-06 07:43:20|4023.2|4019.2|4025.2|4021.2|4025.2|4021.2|4023.2|4019.2|13
1651823010000|2022-05-06 07:43:30|4026.2|4022.2|4025.7|4021.7|4026.2|4022.2|4025.7|4021.7|55
1651823020000|2022-05-06 07:43:40|4026.2|4022.2|4025.2|4021.2|4026.2|4022.2|4024.2|4020.2|58
1651823030000|2022-05-06 07:43:50|4025.7|4021.7|4026.2|4022.2|4026.2|4022.2|4025.7|4021.7|20
1651823040000|2022-05-06 07:44:00|4027.2|4023.2|4030.2|4026.2|4030.2|4026.2|4027.2|4023.2|74
1651823050000|2022-05-06 07:44:10|4031.2|4027.2|4029.2|4025.2|4031.2|4027.2|4029.2|4025.2|88
1651823060000|2022-05-06 07:44:20|4028.7|4024.7|4029.2|4025.2|4030.2|4026.2|4028.7|4024.7|30
1651823070000|2022-05-06 07:44:30|4028.7|4024.7|4028.2|4024.2|4028.7|4024.7|4028.2|4024.2|11
1651823080000|2022-05-06 07:44:40|||||||||39
1651823090000|2022-05-06 07:44:50|4027.7|4023.7|4027.2|4023.2|4027.7|4023.7|4027.2|4023.2|15
1651823100000|2022-05-06 07:45:00|4026.2|4022.2|4028.2|4024.2|4028.2|4024.2|4026.2|4022.2|84
1651823110000|2022-05-06 07:45:10|4027.7|4023.7|4028.2|4024.2|4028.2|4024.2|4027.2|4023.2|27
1651823120000|2022-05-06 07:45:20|4027.7|4023.7|4027.2|4023.2|4028.2|4024.2|4027.2|4023.2|19
1651823130000|2022-05-06 07:45:30|4027.7|4023.7|4026.2|4022.2|4028.2|4024.2|4026.2|4022.2|20
1651823140000|2022-05-06 07:45:40|4025.2|4021.2|4026.2|4022.2|4026.2|4022.2|4025.2|4021.2|30
1651823150000|2022-05-06 07:45:50|4025.7|4021.7|4025.2|4021.2|4026.2|4022.2|4025.2|4021.2|12
1651823160000|2022-05-06 07:46:00|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|4024.2|4020.2|40
1651823170000|2022-05-06 07:46:10|4025.2|4021.2|4027.2|4023.2|4027.2|4023.2|4025.2|4021.2|77
1651823180000|2022-05-06 07:46:20|4026.2|4022.2|4025.2|4021.2|4027.2|4023.2|4025.2|4021.2|15
1651823190000|2022-05-06 07:46:30|4024.7|4020.7|4024.2|4020.2|4025.2|4021.2|4024.2|4020.2|24
1651823200000|2022-05-06 07:46:40|4023.2|4019.2|4023.2|4019.2|4023.2|4019.2|4023.2|4019.2|24
1651823210000|2022-05-06 07:46:50|4022.7|4018.7|4023.2|4019.2|4023.2|4019.2|4022.7|4018.7|46
1651823220000|2022-05-06 07:47:00|4022.7|4018.7|4027.2|4023.2|4027.2|4023.2|4022.7|4018.7|75
1651823230000|2022-05-06 07:47:10|4028.2|4024.2|4030.2|4026.2|4030.2|4026.2|4027.2|4023.2|60
1651823240000|2022-05-06 07:47:20|4031.2|4027.2|4031.2|4027.2|4031.2|4027.2|4030.2|4026.2|20
1651823250000|2022-05-06 07:47:30|4030.7|4026.7|4031.2|4027.2|4031.2|4027.2|4030.2|4026.2|33
1651823260000|2022-05-06 07:47:40|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|26
1651823270000|2022-05-06 07:47:50|4033.2|4029.2|4031.2|4027.2|4033.2|4029.2|4031.2|4027.2|43
1651823280000|2022-05-06 07:48:00|4030.7|4026.7|4029.2|4025.2|4030.7|4026.7|4029.2|4025.2|27
1651823290000|2022-05-06 07:48:10|4028.2|4024.2|4030.2|4026.2|4031.7|4027.7|4028.2|4024.2|42
1651823300000|2022-05-06 07:48:20|4031.2|4027.2|4032.2|4028.2|4032.2|4028.2|4030.2|4026.2|46
1651823310000|2022-05-06 07:48:30|4033.2|4029.2|4032.7|4028.7|4034.2|4030.2|4032.2|4028.2|40
1651823320000|2022-05-06 07:48:40|4032.2|4028.2|4035.2|4031.2|4036.2|4032.2|4032.2|4028.2|30
1651823330000|2022-05-06 07:48:50|4035.7|4031.7|4036.2|4032.2|4037.2|4033.2|4035.7|4031.7|39
1651823340000|2022-05-06 07:49:00|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|24
1651823350000|2022-05-06 07:49:10|4033.7|4029.7|4035.7|4031.7|4035.7|4031.7|4032.2|4028.2|61
1651823360000|2022-05-06 07:49:20|4036.2|4032.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|18
1651823370000|2022-05-06 07:49:30|4035.7|4031.7|4036.2|4032.2|4036.2|4032.2|4035.7|4031.7|21
1651823380000|2022-05-06 07:49:40|4035.2|4031.2|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|43
1651823390000|2022-05-06 07:49:50|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|61
1651823400000|2022-05-06 07:50:00|4033.2|4029.2|4032.2|4028.2|4033.2|4029.2|4032.2|4028.2|57
1651823410000|2022-05-06 07:50:10|4031.7|4027.7|4032.2|4028.2|4033.2|4029.2|4031.2|4027.2|23
1651823420000|2022-05-06 07:50:20|4031.7|4027.7|4032.2|4028.2|4032.2|4028.2|4031.2|4027.2|44
1651823430000|2022-05-06 07:50:30|4033.2|4029.2|4032.2|4028.2|4033.2|4029.2|4032.2|4028.2|28
1651823440000|2022-05-06 07:50:40|4031.2|4027.2|4032.2|4028.2|4032.2|4028.2|4030.7|4026.7|46
1651823450000|2022-05-06 07:50:50|4031.7|4027.7|4029.2|4025.2|4032.2|4028.2|4028.7|4024.7|52
1651823460000|2022-05-06 07:51:00|4028.7|4024.7|4029.2|4025.2|4030.2|4026.2|4028.2|4024.2|62
1651823470000|2022-05-06 07:51:10|4028.2|4024.2|4028.7|4024.7|4029.2|4025.2|4028.2|4024.2|30
1651823480000|2022-05-06 07:51:20|4028.2|4024.2|4027.2|4023.2|4029.2|4025.2|4027.2|4023.2|31
1651823490000|2022-05-06 07:51:30|4026.7|4022.7|4024.2|4020.2|4026.7|4022.7|4024.2|4020.2|69
1651823500000|2022-05-06 07:51:40|4024.7|4020.7|4025.2|4021.2|4025.2|4021.2|4023.2|4019.2|64
1651823510000|2022-05-06 07:51:50|4026.2|4022.2|4026.2|4022.2|4026.2|4022.2|4025.7|4021.7|41
1651823520000|2022-05-06 07:52:00|4025.7|4021.7|4025.2|4021.2|4025.7|4021.7|4024.2|4020.2|43
1651823530000|2022-05-06 07:52:10|4026.2|4022.2|4028.2|4024.2|4028.2|4024.2|4025.7|4021.7|76
1651823540000|2022-05-06 07:52:20|4027.2|4023.2|4027.2|4023.2|4027.2|4023.2|4026.2|4022.2|75
1651823550000|2022-05-06 07:52:30|4028.2|4024.2|4027.7|4023.7|4028.2|4024.2|4027.7|4023.7|32
1651823560000|2022-05-06 07:52:40|4027.2|4023.2|4027.2|4023.2|4029.2|4025.2|4027.2|4023.2|48
1651823570000|2022-05-06 07:52:50|4027.7|4023.7|4028.2|4024.2|4029.2|4025.2|4027.7|4023.7|73
1651823580000|2022-05-06 07:53:00|4029.2|4025.2|4029.2|4025.2|4030.2|4026.2|4028.7|4024.7|56
1651823590000|2022-05-06 07:53:10|4029.7|4025.7|4029.2|4025.2|4029.7|4025.7|4027.2|4023.2|77
1651823600000|2022-05-06 07:53:20|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|17
1651823610000|2022-05-06 07:53:30|4029.2|4025.2|4027.2|4023.2|4029.2|4025.2|4027.2|4023.2|59
1651823620000|2022-05-06 07:53:40|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|4027.2|4023.2|48
1651823630000|2022-05-06 07:53:50|4027.7|4023.7|4028.2|4024.2|4028.2|4024.2|4027.2|4023.2|50
1651823640000|2022-05-06 07:54:00|4029.2|4025.2|4030.2|4026.2|4030.2|4026.2|4029.2|4025.2|109
1651823650000|2022-05-06 07:54:10|4031.2|4027.2|4034.2|4030.2|4035.2|4031.2|4031.2|4027.2|93
1651823660000|2022-05-06 07:54:20|4033.7|4029.7|4032.2|4028.2|4033.7|4029.7|4032.2|4028.2|73
1651823670000|2022-05-06 07:54:30|4032.7|4028.7|4030.2|4026.2|4033.2|4029.2|4030.2|4026.2|161
1651823680000|2022-05-06 07:54:40|4030.7|4026.7|4032.2|4028.2|4032.2|4028.2|4030.2|4026.2|87
1651823690000|2022-05-06 07:54:50|4031.7|4027.7|4029.2|4025.2|4032.2|4028.2|4029.2|4025.2|169
1651823700000|2022-05-06 07:55:00|4029.7|4025.7|4030.2|4026.2|4030.2|4026.2|4029.7|4025.7|123
1651823710000|2022-05-06 07:55:10|4029.7|4025.7|4028.2|4024.2|4030.2|4026.2|4028.2|4024.2|62
1651823720000|2022-05-06 07:55:20|4027.2|4023.2|4027.2|4023.2|4027.7|4023.7|4025.2|4021.2|110
1651823730000|2022-05-06 07:55:30|4027.7|4023.7|4026.7|4022.7|4027.7|4023.7|4026.2|4022.2|92
1651823740000|2022-05-06 07:55:40|4026.2|4022.2|4026.2|4022.2|4027.2|4023.2|4026.2|4022.2|48
1651823750000|2022-05-06 07:55:50|4025.7|4021.7|4026.2|4022.2|4026.2|4022.2|4025.2|4021.2|84
1651823760000|2022-05-06 07:56:00|4026.7|4022.7|4027.2|4023.2|4027.2|4023.2|4026.2|4022.2|76
1651823770000|2022-05-06 07:56:10|4028.2|4024.2|4028.2|4024.2|4028.2|4024.2|4027.2|4023.2|24
1651823780000|2022-05-06 07:56:20|4027.2|4023.2|4027.2|4023.2|4028.2|4024.2|4027.2|4023.2|55
1651823790000|2022-05-06 07:56:30|4026.2|4022.2|4028.2|4024.2|4028.2|4024.2|4026.2|4022.2|63
1651823800000|2022-05-06 07:56:40|4027.7|4023.7|4027.2|4023.2|4027.7|4023.7|4026.2|4022.2|57
1651823810000|2022-05-06 07:56:50|4027.7|4023.7|4026.2|4022.2|4028.2|4024.2|4026.2|4022.2|15
1651823820000|2022-05-06 07:57:00|4027.2|4023.2|4030.2|4026.2|4030.2|4026.2|4026.7|4022.7|81
1651823830000|2022-05-06 07:57:10|4029.7|4025.7|4029.2|4025.2|4030.2|4026.2|4029.2|4025.2|36
1651823840000|2022-05-06 07:57:20|4029.7|4025.7|4029.7|4025.7|4030.2|4026.2|4029.2|4025.2|36
1651823850000|2022-05-06 07:57:30|4030.2|4026.2|4028.2|4024.2|4030.2|4026.2|4028.2|4024.2|17
1651823860000|2022-05-06 07:57:40|4027.7|4023.7|4029.2|4025.2|4029.2|4025.2|4027.7|4023.7|50
1651823870000|2022-05-06 07:57:50|4028.2|4024.2|4028.2|4024.2|4028.7|4024.7|4028.2|4024.2|32
1651823880000|2022-05-06 07:58:00|4027.2|4023.2|4030.2|4026.2|4031.2|4027.2|4027.2|4023.2|72
1651823890000|2022-05-06 07:58:10|4031.2|4027.2|4030.2|4026.2|4032.2|4028.2|4030.2|4026.2|34
1651823900000|2022-05-06 07:58:20|4029.7|4025.7|4028.2|4024.2|4030.2|4026.2|4028.2|4024.2|36
1651823910000|2022-05-06 07:58:30|4028.7|4024.7|4032.2|4028.2|4032.2|4028.2|4028.7|4024.7|64
1651823920000|2022-05-06 07:58:40|4031.7|4027.7|4029.7|4025.7|4031.7|4027.7|4029.2|4025.2|61
1651823930000|2022-05-06 07:58:50|4030.2|4026.2|4027.7|4023.7|4030.2|4026.2|4027.7|4023.7|44
1651823940000|2022-05-06 07:59:00|4028.2|4024.2|4030.2|4026.2|4030.2|4026.2|4028.2|4024.2|32
1651823950000|2022-05-06 07:59:10|4031.2|4027.2|4030.2|4026.2|4031.2|4027.2|4028.2|4024.2|63
1651823960000|2022-05-06 07:59:20|4029.7|4025.7|4030.2|4026.2|4030.2|4026.2|4029.2|4025.2|35
1651823970000|2022-05-06 07:59:30|4029.7|4025.7|4030.2|4026.2|4030.2|4026.2|4029.7|4025.7|36
1651823980000|2022-05-06 07:59:40|4029.7|4025.7|4032.7|4028.7|4033.2|4029.2|4029.2|4025.2|70
1651823990000|2022-05-06 07:59:50|4032.2|4028.2|4035.7|4031.7|4035.7|4031.7|4031.7|4027.7|55
1651824000000|2022-05-06 08:00:00|4036.2|4032.2|4037.7|4033.7|4038.2|4034.2|4035.7|4031.7|72
1651824010000|2022-05-06 08:00:10|4037.2|4033.2|4039.2|4035.2|4039.7|4035.7|4037.2|4033.2|30
1651824020000|2022-05-06 08:00:20|4038.7|4034.7|4039.2|4035.2|4039.2|4035.2|4038.2|4034.2|15
1651824030000|2022-05-06 08:00:30|4040.2|4036.2|4042.2|4038.2|4042.2|4038.2|4040.2|4036.2|23
1651824040000|2022-05-06 08:00:40|4041.2|4037.2|4043.2|4039.2|4043.2|4039.2|4041.2|4037.2|30
1651824050000|2022-05-06 08:00:50|4042.2|4038.2|4044.7|4040.7|4045.7|4041.7|4042.2|4038.2|38
1651824060000|2022-05-06 08:01:00|4045.2|4041.2|4040.7|4036.7|4045.7|4041.7|4039.2|4035.2|73
1651824070000|2022-05-06 08:01:10|4040.2|4036.2|4037.7|4033.7|4040.2|4036.2|4037.2|4033.2|30
1651824080000|2022-05-06 08:01:20|4038.2|4034.2|4035.2|4031.2|4038.2|4034.2|4035.2|4031.2|13
1651824090000|2022-05-06 08:01:30|4034.2|4030.2|4038.7|4034.7|4038.7|4034.7|4034.2|4030.2|32
1651824100000|2022-05-06 08:01:40|4038.2|4034.2|4036.2|4032.2|4038.2|4034.2|4035.7|4031.7|18
1651824110000|2022-05-06 08:01:50|4035.2|4031.2|4033.2|4029.2|4035.2|4031.2|4032.2|4028.2|41
1651824120000|2022-05-06 08:02:00|4032.2|4028.2|4034.2|4030.2|4035.2|4031.2|4032.2|4028.2|31
1651824130000|2022-05-06 08:02:10|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4032.2|4028.2|26
1651824140000|2022-05-06 08:02:20|4033.7|4029.7|4034.2|4030.2|4035.2|4031.2|4033.7|4029.7|10
1651824150000|2022-05-06 08:02:30|4035.2|4031.2|4035.7|4031.7|4035.7|4031.7|4034.7|4030.7|18
1651824160000|2022-05-06 08:02:40|4036.2|4032.2|4035.2|4031.2|4036.2|4032.2|4035.2|4031.2|5
1651824170000|2022-05-06 08:02:50|4035.7|4031.7|4036.2|4032.2|4039.2|4035.2|4035.2|4031.2|98
1651824180000|2022-05-06 08:03:00|4035.7|4031.7|4034.2|4030.2|4036.2|4032.2|4033.2|4029.2|14
1651824190000|2022-05-06 08:03:10|4036.2|4032.2|4037.2|4033.2|4037.2|4033.2|4036.2|4032.2|35
1651824200000|2022-05-06 08:03:20|4037.7|4033.7|4036.2|4032.2|4038.2|4034.2|4035.7|4031.7|38
1651824210000|2022-05-06 08:03:30|4036.7|4032.7|4037.2|4033.2|4037.2|4033.2|4035.7|4031.7|32
1651824220000|2022-05-06 08:03:40|4038.2|4034.2|4041.7|4037.7|4041.7|4037.7|4038.2|4034.2|67
1651824230000|2022-05-06 08:03:50|4041.2|4037.2|4039.7|4035.7|4041.2|4037.2|4038.2|4034.2|18
1651824240000|2022-05-06 08:04:00|4039.2|4035.2|4040.2|4036.2|4041.2|4037.2|4039.2|4035.2|22
1651824250000|2022-05-06 08:04:10|4039.7|4035.7|4037.2|4033.2|4039.7|4035.7|4037.2|4033.2|19
1651824260000|2022-05-06 08:04:20|4038.2|4034.2|4035.2|4031.2|4038.7|4034.7|4034.2|4030.2|27
1651824270000|2022-05-06 08:04:30|4034.7|4030.7|4035.2|4031.2|4036.2|4032.2|4034.2|4030.2|16
1651824280000|2022-05-06 08:04:40|4034.7|4030.7|4036.2|4032.2|4036.2|4032.2|4034.2|4030.2|30
1651824290000|2022-05-06 08:04:50|4037.2|4033.2|4037.2|4033.2|4037.2|4033.2|4035.2|4031.2|44
1651824300000|2022-05-06 08:05:00|4038.2|4034.2|4036.7|4032.7|4038.2|4034.2|4036.2|4032.2|26
1651824310000|2022-05-06 08:05:10|4037.2|4033.2|4037.7|4033.7|4039.2|4035.2|4036.2|4032.2|53
1651824320000|2022-05-06 08:05:20|4037.2|4033.2|4037.7|4033.7|4038.2|4034.2|4037.2|4033.2|23
1651824330000|2022-05-06 08:05:30|4037.2|4033.2|4037.2|4033.2|4038.2|4034.2|4036.7|4032.7|23
1651824340000|2022-05-06 08:05:40|4036.7|4032.7|4036.2|4032.2|4037.2|4033.2|4036.2|4032.2|23
1651824350000|2022-05-06 08:05:50|4036.7|4032.7|4036.2|4032.2|4037.2|4033.2|4035.2|4031.2|21
1651824360000|2022-05-06 08:06:00|4035.7|4031.7|4033.7|4029.7|4036.2|4032.2|4033.2|4029.2|89
1651824370000|2022-05-06 08:06:10|4034.2|4030.2|4032.2|4028.2|4034.2|4030.2|4032.2|4028.2|36
1651824380000|2022-05-06 08:06:20|4033.2|4029.2|4034.2|4030.2|4034.2|4030.2|4032.2|4028.2|33
1651824390000|2022-05-06 08:06:30|4033.7|4029.7|4033.2|4029.2|4034.2|4030.2|4033.2|4029.2|17
1651824400000|2022-05-06 08:06:40|4033.7|4029.7|4034.2|4030.2|4034.2|4030.2|4033.2|4029.2|19
1651824410000|2022-05-06 08:06:50|4033.7|4029.7|4035.2|4031.2|4035.2|4031.2|4033.2|4029.2|33
1651824420000|2022-05-06 08:07:00|4034.7|4030.7|4038.2|4034.2|4038.2|4034.2|4034.7|4030.7|125
1651824430000|2022-05-06 08:07:10|4037.7|4033.7|4037.7|4033.7|4039.2|4035.2|4035.7|4031.7|184
1651824440000|2022-05-06 08:07:20|4037.2|4033.2|4036.7|4032.7|4038.2|4034.2|4034.2|4030.2|75
1651824450000|2022-05-06 08:07:30|4037.2|4033.2|4037.2|4033.2|4038.2|4034.2|4035.2|4031.2|96
1651824460000|2022-05-06 08:07:40|4038.2|4034.2|4037.7|4033.7|4040.7|4036.7|4037.2|4033.2|79
1651824470000|2022-05-06 08:07:50|4038.2|4034.2|4038.7|4034.7|4038.7|4034.7|4036.7|4032.7|56
1651824480000|2022-05-06 08:08:00|4037.7|4033.7|4043.2|4039.2|4043.7|4039.7|4037.2|4033.2|121
1651824490000|2022-05-06 08:08:10|4043.7|4039.7|4046.2|4042.2|4048.2|4044.2|4043.7|4039.7|76
1651824500000|2022-05-06 08:08:20|4047.7|4043.7|4042.7|4038.7|4048.2|4044.2|4041.7|4037.7|102
1651824510000|2022-05-06 08:08:30|4042.2|4038.2|4041.7|4037.7|4044.7|4040.7|4039.2|4035.2|114
1651824520000|2022-05-06 08:08:40|4041.2|4037.2|4042.7|4038.7|4042.7|4038.7|4040.2|4036.2|42
1651824530000|2022-05-06 08:08:50|4042.2|4038.2|4042.2|4038.2|4042.7|4038.7|4041.7|4037.7|21
1651824540000|2022-05-06 08:09:00|4041.7|4037.7|4043.2|4039.2|4043.2|4039.2|4041.2|4037.2|74
1651824550000|2022-05-06 08:09:10|4043.7|4039.7|4043.2|4039.2|4044.2|4040.2|4043.2|4039.2|67
1651824560000|2022-05-06 08:09:20|4042.7|4038.7|4043.2|4039.2|4045.2|4041.2|4042.2|4038.2|59
1651824570000|2022-05-06 08:09:30|4042.7|4038.7|4039.7|4035.7|4043.2|4039.2|4039.7|4035.7|42
1651824580000|2022-05-06 08:09:40|4039.2|4035.2|4038.2|4034.2|4039.2|4035.2|4036.7|4032.7|32
1651824590000|2022-05-06 08:09:50|4038.7|4034.7|4043.2|4039.2|4043.2|4039.2|4038.2|4034.2|40
1651824600000|2022-05-06 08:10:00|4042.2|4038.2|4038.2|4034.2|4042.2|4038.2|4038.2|4034.2|81
1651824610000|2022-05-06 08:10:10|4039.2|4035.2|4036.7|4032.7|4039.2|4035.2|4035.2|4031.2|35
1651824620000|2022-05-06 08:10:20|4036.2|4032.2|4037.2|4033.2|4038.7|4034.7|4036.2|4032.2|64
1651824630000|2022-05-06 08:10:30|4037.7|4033.7|4034.7|4030.7|4038.2|4034.2|4034.7|4030.7|31
1651824640000|2022-05-06 08:10:40|4035.2|4031.2|4031.7|4027.7|4035.2|4031.2|4031.7|4027.7|26
1651824650000|2022-05-06 08:10:50|4031.2|4027.2|4032.2|4028.2|4032.7|4028.7|4031.2|4027.2|22
1651824660000|2022-05-06 08:11:00|4032.7|4028.7|4036.2|4032.2|4036.2|4032.2|4032.7|4028.7|36
1651824670000|2022-05-06 08:11:10|4036.7|4032.7|4036.2|4032.2|4036.7|4032.7|4036.2|4032.2|6
1651824680000|2022-05-06 08:11:20|4036.7|4032.7|4038.7|4034.7|4039.2|4035.2|4036.7|4032.7|35
1651824690000|2022-05-06 08:11:30|4038.2|4034.2|4038.7|4034.7|4041.2|4037.2|4038.2|4034.2|29
1651824700000|2022-05-06 08:11:40|4038.2|4034.2|4039.2|4035.2|4040.2|4036.2|4038.2|4034.2|18
1651824710000|2022-05-06 08:11:50|4040.2|4036.2|4041.2|4037.2|4041.2|4037.2|4040.2|4036.2|16
1651824720000|2022-05-06 08:12:00|4040.7|4036.7|4040.2|4036.2|4041.2|4037.2|4040.2|4036.2|34
1651824730000|2022-05-06 08:12:10|4041.2|4037.2|4042.2|4038.2|4042.2|4038.2|4040.2|4036.2|39
1651824740000|2022-05-06 08:12:20|4043.2|4039.2|4043.7|4039.7|4043.7|4039.7|4043.2|4039.2|20
1651824750000|2022-05-06 08:12:30|4043.2|4039.2|4045.2|4041.2|4045.2|4041.2|4042.7|4038.7|34
1651824760000|2022-05-06 08:12:40|4044.7|4040.7|4044.2|4040.2|4044.7|4040.7|4044.2|4040.2|26
1651824770000|2022-05-06 08:12:50|4043.2|4039.2|4044.2|4040.2|4044.7|4040.7|4043.2|4039.2|27
1651824780000|2022-05-06 08:13:00|4043.7|4039.7|4042.2|4038.2|4044.2|4040.2|4042.2|4038.2|10
1651824790000|2022-05-06 08:13:10|4041.7|4037.7|4042.2|4038.2|4043.2|4039.2|4041.2|4037.2|29
1651824800000|2022-05-06 08:13:20|4041.7|4037.7|4042.2|4038.2|4043.2|4039.2|4041.7|4037.7|19
1651824810000|2022-05-06 08:13:30|4041.7|4037.7|4039.2|4035.2|4042.2|4038.2|4038.7|4034.7|28
1651824820000|2022-05-06 08:13:40|4038.7|4034.7|4038.7|4034.7|4039.2|4035.2|4037.2|4033.2|36
1651824830000|2022-05-06 08:13:50|4038.2|4034.2|4039.2|4035.2|4040.2|4036.2|4038.2|4034.2|59
1651824840000|2022-05-06 08:14:00|4038.7|4034.7|4037.2|4033.2|4038.7|4034.7|4036.7|4032.7|33
1651824850000|2022-05-06 08:14:10|4036.7|4032.7|4038.2|4034.2|4038.2|4034.2|4036.7|4032.7|27
1651824860000|2022-05-06 08:14:20|4037.7|4033.7|4037.2|4033.2|4037.7|4033.7|4037.2|4033.2|9
1651824870000|2022-05-06 08:14:30|4038.2|4034.2|4037.7|4033.7|4038.2|4034.2|4037.2|4033.2|23
1651824880000|2022-05-06 08:14:40|4037.2|4033.2|4039.2|4035.2|4039.2|4035.2|4037.2|4033.2|40
1651824890000|2022-05-06 08:14:50|4038.2|4034.2|4038.7|4034.7|4039.2|4035.2|4038.2|4034.2|32
1651824900000|2022-05-06 08:15:00|4039.2|4035.2|4039.2|4035.2|4039.2|4035.2|4038.2|4034.2|25
1651824910000|2022-05-06 08:15:10|4038.7|4034.7|4038.2|4034.2|4039.2|4035.2|4038.2|4034.2|20
1651824920000|2022-05-06 08:15:20|4037.2|4033.2|4038.2|4034.2|4038.2|4034.2|4036.2|4032.2|27
1651824930000|2022-05-06 08:15:30|4037.7|4033.7|4037.2|4033.2|4038.7|4034.7|4037.2|4033.2|29
1651824940000|2022-05-06 08:15:40|4036.7|4032.7|4034.2|4030.2|4036.7|4032.7|4034.2|4030.2|37
1651824950000|2022-05-06 08:15:50|4034.7|4030.7|4035.2|4031.2|4035.2|4031.2|4034.2|4030.2|18
1651824960000|2022-05-06 08:16:00|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|27
1651824970000|2022-05-06 08:16:10|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|60
1651824980000|2022-05-06 08:16:20|4035.7|4031.7|4034.2|4030.2|4036.2|4032.2|4034.2|4030.2|27
1651824990000|2022-05-06 08:16:30|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|20
1651825000000|2022-05-06 08:16:40|4035.7|4031.7|4035.2|4031.2|4036.2|4032.2|4034.7|4030.7|19
1651825010000|2022-05-06 08:16:50|4034.7|4030.7|4035.2|4031.2|4035.2|4031.2|4034.7|4030.7|20
1651825020000|2022-05-06 08:17:00|4034.7|4030.7|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|28
1651825030000|2022-05-06 08:17:10|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4034.2|4030.2|17
1651825040000|2022-05-06 08:17:20|4033.7|4029.7|4036.2|4032.2|4036.2|4032.2|4033.2|4029.2|47
1651825050000|2022-05-06 08:17:30|4036.7|4032.7|4037.7|4033.7|4038.2|4034.2|4036.2|4032.2|24
1651825060000|2022-05-06 08:17:40|4038.2|4034.2|4038.2|4034.2|4038.2|4034.2|4037.2|4033.2|31
1651825070000|2022-05-06 08:17:50|4039.2|4035.2|4039.2|4035.2|4039.2|4035.2|4038.2|4034.2|19
1651825080000|2022-05-06 08:18:00|4040.2|4036.2|4041.2|4037.2|4041.2|4037.2|4040.2|4036.2|17
1651825090000|2022-05-06 08:18:10|4040.7|4036.7|4042.2|4038.2|4042.2|4038.2|4040.7|4036.7|15
1651825100000|2022-05-06 08:18:20|4041.7|4037.7|4042.2|4038.2|4042.2|4038.2|4041.2|4037.2|22
1651825110000|2022-05-06 08:18:30|4042.7|4038.7|4046.2|4042.2|4046.2|4042.2|4042.7|4038.7|27
1651825120000|2022-05-06 08:18:40|4045.7|4041.7|4049.7|4045.7|4049.7|4045.7|4045.2|4041.2|47
1651825130000|2022-05-06 08:18:50|4049.2|4045.2|4049.2|4045.2|4050.2|4046.2|4048.7|4044.7|21
1651825140000|2022-05-06 08:19:00|4048.7|4044.7|4050.2|4046.2|4050.2|4046.2|4048.7|4044.7|20
1651825150000|2022-05-06 08:19:10|4049.7|4045.7|4053.2|4049.2|4053.2|4049.2|4049.7|4045.7|50
1651825160000|2022-05-06 08:19:20|4052.2|4048.2|4054.2|4050.2|4054.2|4050.2|4051.2|4047.2|34
1651825170000|2022-05-06 08:19:30|4055.7|4051.7|4055.2|4051.2|4057.2|4053.2|4055.2|4051.2|39
1651825180000|2022-05-06 08:19:40|4054.7|4050.7|4056.2|4052.2|4057.2|4053.2|4054.2|4050.2|23
1651825190000|2022-05-06 08:19:50|4055.7|4051.7|4055.7|4051.7|4056.2|4052.2|4055.2|4051.2|24
1651825200000|2022-05-06 08:20:00|4055.2|4051.2|4058.2|4054.2|4060.2|4056.2|4055.2|4051.2|56
1651825210000|2022-05-06 08:20:10|4058.7|4054.7|4058.2|4054.2|4059.7|4055.7|4057.7|4053.7|31
1651825220000|2022-05-06 08:20:20|4060.2|4056.2|4059.2|4055.2|4060.2|4056.2|4059.2|4055.2|26
1651825230000|2022-05-06 08:20:30|4058.2|4054.2|4058.2|4054.2|4059.7|4055.7|4058.2|4054.2|24
1651825240000|2022-05-06 08:20:40|4058.7|4054.7|4057.7|4053.7|4058.7|4054.7|4057.2|4053.2|20
1651825250000|2022-05-06 08:20:50|4057.2|4053.2|4057.2|4053.2|4058.2|4054.2|4056.2|4052.2|16
1651825260000|2022-05-06 08:21:00|4057.7|4053.7|4055.2|4051.2|4057.7|4053.7|4055.2|4051.2|27
1651825270000|2022-05-06 08:21:10|4055.7|4051.7|4055.7|4051.7|4056.2|4052.2|4055.2|4051.2|25
1651825280000|2022-05-06 08:21:20|4055.2|4051.2|4056.2|4052.2|4057.2|4053.2|4055.2|4051.2|16
1651825290000|2022-05-06 08:21:30|4056.7|4052.7|4057.2|4053.2|4058.2|4054.2|4056.7|4052.7|20
1651825300000|2022-05-06 08:21:40|4058.2|4054.2|4056.7|4052.7|4058.2|4054.2|4056.2|4052.2|42
1651825310000|2022-05-06 08:21:50|4057.2|4053.2|4055.2|4051.2|4057.7|4053.7|4055.2|4051.2|68
1651825320000|2022-05-06 08:22:00|4056.2|4052.2|4056.7|4052.7|4057.2|4053.2|4055.7|4051.7|79
1651825330000|2022-05-06 08:22:10|4057.2|4053.2|4054.7|4050.7|4057.7|4053.7|4054.2|4050.2|43
1651825340000|2022-05-06 08:22:20|4054.2|4050.2|4051.2|4047.2|4054.7|4050.7|4051.2|4047.2|24
1651825350000|2022-05-06 08:22:30|4050.2|4046.2|4049.7|4045.7|4050.2|4046.2|4049.2|4045.2|31
1651825360000|2022-05-06 08:22:40|4049.2|4045.2|4045.2|4041.2|4049.2|4045.2|4045.2|4041.2|49
1651825370000|2022-05-06 08:22:50|4045.7|4041.7|4046.2|4042.2|4046.2|4042.2|4045.2|4041.2|20
1651825380000|2022-05-06 08:23:00|4046.7|4042.7|4048.2|4044.2|4048.2|4044.2|4046.2|4042.2|21
1651825390000|2022-05-06 08:23:10|4047.7|4043.7|4047.2|4043.2|4048.7|4044.7|4047.2|4043.2|28
1651825400000|2022-05-06 08:23:20|4046.7|4042.7|4045.2|4041.2|4046.7|4042.7|4045.2|4041.2|15
1651825410000|2022-05-06 08:23:30|4045.7|4041.7|4043.7|4039.7|4045.7|4041.7|4043.2|4039.2|27
1651825420000|2022-05-06 08:23:40|4043.2|4039.2|4043.2|4039.2|4044.2|4040.2|4043.2|4039.2|14
1651825430000|2022-05-06 08:23:50|4042.7|4038.7|4041.2|4037.2|4042.7|4038.7|4041.2|4037.2|16
1651825440000|2022-05-06 08:24:00|4040.7|4036.7|4039.7|4035.7|4040.7|4036.7|4038.7|4034.7|35
1651825450000|2022-05-06 08:24:10|4039.2|4035.2|4036.7|4032.7|4039.7|4035.7|4036.7|4032.7|46
1651825460000|2022-05-06 08:24:20|4036.2|4032.2|4037.2|4033.2|4038.2|4034.2|4036.2|4032.2|17
1651825470000|2022-05-06 08:24:30|4037.7|4033.7|4038.2|4034.2|4039.2|4035.2|4037.7|4033.7|11
1651825480000|2022-05-06 08:24:40|4036.7|4032.7|4036.7|4032.7|4037.2|4033.2|4036.2|4032.2|59
1651825490000|2022-05-06 08:24:50|4036.2|4032.2|4038.2|4034.2|4038.7|4034.7|4036.2|4032.2|15
1651825500000|2022-05-06 08:25:00|4037.7|4033.7|4038.2|4034.2|4038.2|4034.2|4036.7|4032.7|34
1651825510000|2022-05-06 08:25:10|4037.7|4033.7|4038.7|4034.7|4038.7|4034.7|4036.2|4032.2|16
1651825520000|2022-05-06 08:25:20|4038.2|4034.2|4038.2|4034.2|4038.7|4034.7|4038.2|4034.2|9
1651825530000|2022-05-06 08:25:30|4038.7|4034.7|4039.2|4035.2|4040.7|4036.7|4038.2|4034.2|70
1651825540000|2022-05-06 08:25:40|4039.7|4035.7|4039.7|4035.7|4040.7|4036.7|4038.2|4034.2|39
1651825550000|2022-05-06 08:25:50|4040.2|4036.2|4039.7|4035.7|4040.2|4036.2|4039.7|4035.7|14
1651825560000|2022-05-06 08:26:00|4039.2|4035.2|4037.2|4033.2|4039.2|4035.2|4037.2|4033.2|17
1651825570000|2022-05-06 08:26:10|4036.7|4032.7|4036.7|4032.7|4037.2|4033.2|4036.7|4032.7|11
1651825580000|2022-05-06 08:26:20|4036.2|4032.2|4035.2|4031.2|4036.7|4032.7|4035.2|4031.2|11
1651825590000|2022-05-06 08:26:30|4036.2|4032.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|18
1651825600000|2022-05-06 08:26:40|4035.7|4031.7|4038.2|4034.2|4038.2|4034.2|4035.7|4031.7|25
1651825610000|2022-05-06 08:26:50|4036.7|4032.7|4037.2|4033.2|4037.7|4033.7|4036.2|4032.2|46
1651825620000|2022-05-06 08:27:00|4037.7|4033.7|4038.7|4034.7|4039.7|4035.7|4036.2|4032.2|31
1651825630000|2022-05-06 08:27:10|4037.7|4033.7|4037.7|4033.7|4038.7|4034.7|4037.2|4033.2|16
1651825640000|2022-05-06 08:27:20|4037.2|4033.2|4037.2|4033.2|4037.7|4033.7|4036.7|4032.7|13
1651825650000|2022-05-06 08:27:30|4036.2|4032.2|4035.7|4031.7|4036.2|4032.2|4035.2|4031.2|14
1651825660000|2022-05-06 08:27:40|4036.2|4032.2|4035.7|4031.7|4036.2|4032.2|4035.7|4031.7|16
1651825670000|2022-05-06 08:27:50|4035.2|4031.2|4035.7|4031.7|4035.7|4031.7|4035.2|4031.2|14
1651825680000|2022-05-06 08:28:00|4033.2|4029.2|4033.7|4029.7|4035.7|4031.7|4033.2|4029.2|26
1651825690000|2022-05-06 08:28:10|4033.2|4029.2|4033.7|4029.7|4034.7|4030.7|4033.2|4029.2|11
1651825700000|2022-05-06 08:28:20|4033.2|4029.2|4033.2|4029.2|4033.7|4029.7|4032.7|4028.7|14
1651825710000|2022-05-06 08:28:30|4033.7|4029.7|4032.7|4028.7|4033.7|4029.7|4032.2|4028.2|15
1651825720000|2022-05-06 08:28:40|4032.2|4028.2|4031.2|4027.2|4032.2|4028.2|4030.2|4026.2|17
1651825730000|2022-05-06 08:28:50|4030.7|4026.7|4031.7|4027.7|4032.2|4028.2|4030.7|4026.7|12
1651825740000|2022-05-06 08:29:00|4031.2|4027.2|4032.7|4028.7|4034.2|4030.2|4031.2|4027.2|31
1651825750000|2022-05-06 08:29:10|4031.7|4027.7|4031.7|4027.7|4031.7|4027.7|4031.7|4027.7|10
1651825760000|2022-05-06 08:29:20|4034.2|4030.2|4034.7|4030.7|4034.7|4030.7|4032.2|4028.2|41
1651825770000|2022-05-06 08:29:30|4034.2|4030.2|4035.7|4031.7|4037.2|4033.2|4034.2|4030.2|30
1651825780000|2022-05-06 08:29:40|4035.2|4031.2|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|16
1651825790000|2022-05-06 08:29:50|4035.7|4031.7|4036.2|4032.2|4036.2|4032.2|4035.2|4031.2|16
1651825800000|2022-05-06 08:30:00|4038.1|4029.1|4038.2|4029.2|4038.5|4029.5|4037.7|4028.7|0
1651825810000|2022-05-06 08:30:10|4038|4029|4039.3|4030.3|4039.3|4030.3|4038|4029|0
1651825820000|2022-05-06 08:30:20|4039.7|4030.7|4040|4031|4040.1|4031.1|4039.3|4030.3|0
1651825830000|2022-05-06 08:30:30|4040.1|4031.1|4040.2|4031.2|4040.2|4031.2|4039.7|4030.7|0
1651825840000|2022-05-06 08:30:40|4040|4031|4039.9|4030.9|4040.2|4031.2|4039.8|4030.8|0
1651825850000|2022-05-06 08:30:50|4039.8|4030.8|4039.1|4030.1|4039.9|4030.9|4038.7|4029.7|0
1651825860000|2022-05-06 08:31:00|4039|4030|4040|4031|4040.2|4031.2|4039|4030|0
1651825870000|2022-05-06 08:31:10|4040.2|4031.2|4039.8|4030.8|4040.2|4031.2|4039.8|4030.8|0
1651825880000|2022-05-06 08:31:20|4040|4031|4040.1|4031.1|4040.2|4031.2|4039.7|4030.7|0
1651825890000|2022-05-06 08:31:30|4040.2|4031.2|4039.7|4030.7|4040.2|4031.2|4039.7|4030.7|0
1651825900000|2022-05-06 08:31:40|4039.6|4030.6|4040.6|4031.6|4040.6|4031.6|4039.6|4030.6|0
1651825910000|2022-05-06 08:31:50|4040.5|4031.5|4041.2|4032.2|4041.2|4032.2|4040.5|4031.5|0
1651825920000|2022-05-06 08:32:00|4041.3|4032.3|4043.4|4034.4|4043.4|4034.4|4041.3|4032.3|0
1651825930000|2022-05-06 08:32:10|4043.2|4034.2|4044.8|4035.8|4044.9|4035.9|4042.3|4033.3|0
1651825940000|2022-05-06 08:32:20|4044.5|4035.5|4045.5|4036.5|4045.7|4036.7|4044.5|4035.5|0
1651825950000|2022-05-06 08:32:30|4045.7|4036.7|4046.5|4037.5|4046.7|4037.7|4045.7|4036.7|0
1651825960000|2022-05-06 08:32:40|4046.6|4037.6|4046|4037|4046.6|4037.6|4045.7|4036.7|0
1651825970000|2022-05-06 08:32:50|4046.2|4037.2|4046.2|4037.2|4046.5|4037.5|4046|4037|0
1651825980000|2022-05-06 08:33:00|4046.5|4037.5|4046|4037|4047.5|4038.5|4045.7|4036.7|0
1651825990000|2022-05-06 08:33:10|4046.2|4037.2|4045.7|4036.7|4046.7|4037.7|4045.7|4036.7|0
1651826000000|2022-05-06 08:33:20|4045.2|4036.2|4045.7|4036.7|4046|4037|4045.2|4036.2|0
1651826010000|2022-05-06 08:33:30|4045.6|4036.6|4045.3|4036.3|4045.6|4036.6|4044.5|4035.5|0
1651826020000|2022-05-06 08:33:40|4045|4036|4045.6|4036.6|4045.7|4036.7|4045|4036|0
1651826030000|2022-05-06 08:33:50|4045.4|4036.4|4045.8|4036.8|4046|4037|4044.6|4035.6|0
1651826040000|2022-05-06 08:34:00|4045.7|4036.7|4045.6|4036.6|4046.2|4037.2|4045.3|4036.3|0
1651826050000|2022-05-06 08:34:10|4045.7|4036.7|4045.7|4036.7|4046|4037|4045.6|4036.6|0
1651826060000|2022-05-06 08:34:20|4045.8|4036.8|4044.2|4035.2|4045.8|4036.8|4044.2|4035.2|0
1651826070000|2022-05-06 08:34:30|4044.1|4035.1|4043.5|4034.5|4044.1|4035.1|4043.5|4034.5|0
1651826080000|2022-05-06 08:34:40|4043|4034|4042.6|4033.6|4043|4034|4041.9|4032.9|0
1651826090000|2022-05-06 08:34:50|4042.8|4033.8|4042.9|4033.9|4042.9|4033.9|4042.2|4033.2|0
1651826100000|2022-05-06 08:35:00|4042.8|4033.8|4041|4032|4043|4034|4040.1|4031.1|0
1651826110000|2022-05-06 08:35:10|4040.8|4031.8|4040.7|4031.7|4041.1|4032.1|4040.4|4031.4|0
1651826120000|2022-05-06 08:35:20|4040.5|4031.5|4041.5|4032.5|4041.5|4032.5|4040.5|4031.5|0
1651826130000|2022-05-06 08:35:30|4041.6|4032.6|4040.8|4031.8|4041.7|4032.7|4040.5|4031.5|0
1651826140000|2022-05-06 08:35:40|4040.9|4031.9|4040.5|4031.5|4040.9|4031.9|4040.5|4031.5|0
1651826150000|2022-05-06 08:35:50|4040.8|4031.8|4040.2|4031.2|4040.8|4031.8|4039.6|4030.6|0
1651826160000|2022-05-06 08:36:00|4040.4|4031.4|4041.3|4032.3|4041.3|4032.3|4039.6|4030.6|0
1651826170000|2022-05-06 08:36:10|4041.2|4032.2|4041.3|4032.3|4041.5|4032.5|4040.8|4031.8|0
1651826180000|2022-05-06 08:36:20|4041.1|4032.1|4041|4032|4041.3|4032.3|4040.8|4031.8|0
1651826190000|2022-05-06 08:36:30|4040.9|4031.9|4039.6|4030.6|4041|4032|4039.6|4030.6|0
1651826200000|2022-05-06 08:36:40|4039.4|4030.4|4039.4|4030.4|4040.5|4031.5|4039.4|4030.4|0
1651826210000|2022-05-06 08:36:50|4039.3|4030.3|4040.1|4031.1|4040.1|4031.1|4039.3|4030.3|0
1651826220000|2022-05-06 08:37:00|4040|4031|4040.2|4031.2|4040.5|4031.5|4039.9|4030.9|0
1651826230000|2022-05-06 08:37:10|4040.1|4031.1|4040.1|4031.1|4041.5|4032.5|4040.1|4031.1|0
1651826240000|2022-05-06 08:37:20|4040.3|4031.3|4040.4|4031.4|4040.5|4031.5|4040.3|4031.3|0
1651826250000|2022-05-06 08:37:30|4040.1|4031.1|4039.3|4030.3|4040.1|4031.1|4039.2|4030.2|0
1651826260000|2022-05-06 08:37:40|4039.2|4030.2|4038.8|4029.8|4039.6|4030.6|4038.5|4029.5|0
1651826270000|2022-05-06 08:37:50|4038.6|4029.6|4038.4|4029.4|4038.8|4029.8|4038.1|4029.1|0
1651826280000|2022-05-06 08:38:00|4038.5|4029.5|4039|4030|4039.2|4030.2|4038.2|4029.2|0
1651826290000|2022-05-06 08:38:10|4039.2|4030.2|4039.2|4030.2|4039.3|4030.3|4038.8|4029.8|0
1651826300000|2022-05-06 08:38:20|4039.4|4030.4|4039.4|4030.4|4040|4031|4039.3|4030.3|0
1651826310000|2022-05-06 08:38:30|4039.6|4030.6|4040.5|4031.5|4040.5|4031.5|4039.3|4030.3|0
1651826320000|2022-05-06 08:38:40|4040.4|4031.4|4040|4031|4040.4|4031.4|4040|4031|0
1651826330000|2022-05-06 08:38:50|4040.1|4031.1|4040.9|4031.9|4041.1|4032.1|4039.9|4030.9|0
1651826340000|2022-05-06 08:39:00|4041.1|4032.1|4040.1|4031.1|4041.5|4032.5|4040|4031|0
1651826350000|2022-05-06 08:39:10|4040.2|4031.2|4040.8|4031.8|4041.2|4032.2|4040.1|4031.1|0
1651826360000|2022-05-06 08:39:20|4040.5|4031.5|4039.9|4030.9|4041.1|4032.1|4039.9|4030.9|0
1651826370000|2022-05-06 08:39:30|4040|4031|4039.2|4030.2|4040.1|4031.1|4039.2|4030.2|0
1651826380000|2022-05-06 08:39:40|4039.7|4030.7|4039.9|4030.9|4040|4031|4039.6|4030.6|0
1651826390000|2022-05-06 08:39:50|4039.7|4030.7|4040.5|4031.5|4041.2|4032.2|4038.9|4029.9|0
1651826400000|2022-05-06 08:40:00|4040.4|4031.4|4040.9|4031.9|4041.1|4032.1|4039.6|4030.6|0
1651826410000|2022-05-06 08:40:10|4040.8|4031.8|4040.3|4031.3|4040.8|4031.8|4040|4031|0
1651826420000|2022-05-06 08:40:20|4040|4031|4039.6|4030.6|4040.1|4031.1|4039.6|4030.6|0
1651826430000|2022-05-06 08:40:30|4039.3|4030.3|4038.6|4029.6|4039.6|4030.6|4038.2|4029.2|0
1651826440000|2022-05-06 08:40:40|4038.4|4029.4|4037.7|4028.7|4038.9|4029.9|4037.7|4028.7|0
1651826450000|2022-05-06 08:40:50|4037.9|4028.9|4038|4029|4038.4|4029.4|4037.3|4028.3|0
1651826460000|2022-05-06 08:41:00|4037.8|4028.8|4037.9|4028.9|4038.7|4029.7|4037.8|4028.8|0
1651826470000|2022-05-06 08:41:10|4037.8|4028.8|4037.2|4028.2|4037.8|4028.8|4036.8|4027.8|0
1651826480000|2022-05-06 08:41:20|4037.1|4028.1|4036.7|4027.7|4037.1|4028.1|4036.4|4027.4|0
1651826490000|2022-05-06 08:41:30|4036.8|4027.8|4036.7|4027.7|4037.5|4028.5|4036.7|4027.7|0
1651826500000|2022-05-06 08:41:40|4036.8|4027.8|4037.4|4028.4|4037.6|4028.6|4036.5|4027.5|0
1651826510000|2022-05-06 08:41:50|4037.1|4028.1|4037.2|4028.2|4037.4|4028.4|4036.9|4027.9|0
1651826520000|2022-05-06 08:42:00|4037.4|4028.4|4038.6|4029.6|4038.6|4029.6|4037.2|4028.2|0
1651826530000|2022-05-06 08:42:10|4038.8|4029.8|4038.6|4029.6|4039.3|4030.3|4038|4029|0
1651826540000|2022-05-06 08:42:20|4038.3|4029.3|4037.4|4028.4|4038.4|4029.4|4037.4|4028.4|0
1651826550000|2022-05-06 08:42:30|4037.1|4028.1|4036.7|4027.7|4037.1|4028.1|4036.1|4027.1|0
1651826560000|2022-05-06 08:42:40|4036.5|4027.5|4036.3|4027.3|4036.9|4027.9|4036.3|4027.3|0
1651826570000|2022-05-06 08:42:50|4036.1|4027.1|4036.4|4027.4|4036.5|4027.5|4036|4027|0
1651826580000|2022-05-06 08:43:00|4036.3|4027.3|4035.1|4026.1|4036.5|4027.5|4034.5|4025.5|0
1651826590000|2022-05-06 08:43:10|4034.9|4025.9|4034.9|4025.9|4035.6|4026.6|4034.6|4025.6|0
1651826600000|2022-05-06 08:43:20|4035.2|4026.2|4036.1|4027.1|4036.6|4027.6|4035.2|4026.2|0
1651826610000|2022-05-06 08:43:30|4036.2|4027.2|4036.1|4027.1|4036.4|4027.4|4036.1|4027.1|0
1651826620000|2022-05-06 08:43:40|4036.6|4027.6|4036.6|4027.6|4036.8|4027.8|4036.4|4027.4|0
1651826630000|2022-05-06 08:43:50|4036.5|4027.5|4035.4|4026.4|4036.5|4027.5|4035.3|4026.3|0
1651826640000|2022-05-06 08:44:00|4035.6|4026.6|4036.6|4027.6|4036.6|4027.6|4035.6|4026.6|0
1651826650000|2022-05-06 08:44:10|4036.8|4027.8|4037.3|4028.3|4037.6|4028.6|4036.5|4027.5|0
1651826660000|2022-05-06 08:44:20|4037.6|4028.6|4038|4029|4038|4029|4037.6|4028.6|0
1651826670000|2022-05-06 08:44:30|4038.5|4029.5|4038|4029|4038.5|4029.5|4037.6|4028.6|0
1651826680000|2022-05-06 08:44:40|4037.5|4028.5|4036|4027|4037.5|4028.5|4036|4027|0
1651826690000|2022-05-06 08:44:50|4035.9|4026.9|4035.2|4026.2|4035.9|4026.9|4035|4026|0
1651826700000|2022-05-06 08:45:00|4035.3|4026.3|4034.6|4025.6|4035.4|4026.4|4034.6|4025.6|0
1651826710000|2022-05-06 08:45:10|4034.8|4025.8|4034.5|4025.5|4034.9|4025.9|4034.2|4025.2|0
1651826720000|2022-05-06 08:45:20|4034.6|4025.6|4035|4026|4035.3|4026.3|4034.6|4025.6|0
1651826730000|2022-05-06 08:45:30|4035.2|4026.2|4035.2|4026.2|4035.4|4026.4|4034.9|4025.9|0
1651826740000|2022-05-06 08:45:40|4034.9|4025.9|4034.9|4025.9|4034.9|4025.9|4034.2|4025.2|0
1651826750000|2022-05-06 08:45:50|4034.6|4025.6|4035.5|4026.5|4035.7|4026.7|4034.6|4025.6|0
1651826760000|2022-05-06 08:46:00|4035.6|4026.6|4036.3|4027.3|4036.5|4027.5|4035.6|4026.6|0
1651826770000|2022-05-06 08:46:10|4036.4|4027.4|4037.3|4028.3|4037.7|4028.7|4036.4|4027.4|0
1651826780000|2022-05-06 08:46:20|4037.2|4028.2|4037.7|4028.7|4038.2|4029.2|4037.2|4028.2|0
1651826790000|2022-05-06 08:46:30|4037.5|4028.5|4037.3|4028.3|4037.6|4028.6|4036.5|4027.5|0
1651826800000|2022-05-06 08:46:40|4037.2|4028.2|4037.7|4028.7|4037.9|4028.9|4037.1|4028.1|0
1651826810000|2022-05-06 08:46:50|4037.2|4028.2|4037.7|4028.7|4037.7|4028.7|4036.9|4027.9|0
1651826820000|2022-05-06 08:47:00|4037.9|4028.9|4037.5|4028.5|4038|4029|4036.9|4027.9|0
1651826830000|2022-05-06 08:47:10|4037.6|4028.6|4037.2|4028.2|4037.6|4028.6|4037.2|4028.2|0
1651826840000|2022-05-06 08:47:20|4037|4028|4037.9|4028.9|4038.1|4029.1|4036.9|4027.9|0
1651826850000|2022-05-06 08:47:30|4037.6|4028.6|4037.7|4028.7|4038.4|4029.4|4037.3|4028.3|0
1651826860000|2022-05-06 08:47:40|4037.6|4028.6|4038.4|4029.4|4038.4|4029.4|4036.6|4027.6|0
1651826870000|2022-05-06 08:47:50|4038.2|4029.2|4038.5|4029.5|4038.8|4029.8|4038.2|4029.2|0
1651826880000|2022-05-06 08:48:00|4038.8|4029.8|4038.6|4029.6|4039|4030|4038.2|4029.2|0
1651826890000|2022-05-06 08:48:10|4038.8|4029.8|4038.5|4029.5|4039|4030|4038.2|4029.2|0
1651826900000|2022-05-06 08:48:20|4038.6|4029.6|4038.2|4029.2|4038.8|4029.8|4038.2|4029.2|0
1651826910000|2022-05-06 08:48:30|4038.1|4029.1|4035.7|4026.7|4038.1|4029.1|4035.7|4026.7|0
1651826920000|2022-05-06 08:48:40|4035.4|4026.4|4034.8|4025.8|4036.2|4027.2|4034.8|4025.8|0
1651826930000|2022-05-06 08:48:50|4034.7|4025.7|4037|4028|4037.1|4028.1|4034.6|4025.6|0
1651826940000|2022-05-06 08:49:00|4037.1|4028.1|4037.7|4028.7|4038.2|4029.2|4036.6|4027.6|0
1651826950000|2022-05-06 08:49:10|4037.8|4028.8|4036.2|4027.2|4037.8|4028.8|4036.2|4027.2|0
1651826960000|2022-05-06 08:49:20|4035.9|4026.9|4034.6|4025.6|4036.1|4027.1|4034.5|4025.5|0
1651826970000|2022-05-06 08:49:30|4034.7|4025.7|4035.1|4026.1|4035.2|4026.2|4034.7|4025.7|0
1651826980000|2022-05-06 08:49:40|4035|4026|4034.8|4025.8|4035.6|4026.6|4034.5|4025.5|0
1651826990000|2022-05-06 08:49:50|4034.7|4025.7|4035.7|4026.7|4035.8|4026.8|4034.6|4025.6|0
1651827000000|2022-05-06 08:50:00|4035.9|4026.9|4034.3|4025.3|4035.9|4026.9|4034.2|4025.2|0
1651827010000|2022-05-06 08:50:10|4034.2|4025.2|4034.6|4025.6|4034.8|4025.8|4034.2|4025.2|0
1651827020000|2022-05-06 08:50:20|4034.4|4025.4|4035.2|4026.2|4035.2|4026.2|4034.4|4025.4|0
1651827030000|2022-05-06 08:50:30|4035.4|4026.4|4035.5|4026.5|4035.5|4026.5|4034.8|4025.8|0
1651827040000|2022-05-06 08:50:40|4035.4|4026.4|4036.2|4027.2|4036.2|4027.2|4035.4|4026.4|0
1651827050000|2022-05-06 08:50:50|4036.1|4027.1|4034.2|4025.2|4036.1|4027.1|4034.2|4025.2|0
1651827060000|2022-05-06 08:51:00|4034|4025|4033.1|4024.1|4034|4025|4032.8|4023.8|0
1651827070000|2022-05-06 08:51:10|4033.2|4024.2|4032.8|4023.8|4033.8|4024.8|4032.8|4023.8|0
1651827080000|2022-05-06 08:51:20|4033|4024|4032|4023|4033|4024|4031.8|4022.8|0
1651827090000|2022-05-06 08:51:30|4032.2|4023.2|4032.2|4023.2|4033.1|4024.1|4032|4023|0
1651827100000|2022-05-06 08:51:40|4032|4023|4033.1|4024.1|4033.1|4024.1|4032|4023|0
1651827110000|2022-05-06 08:51:50|4032.9|4023.9|4032.7|4023.7|4033.1|4024.1|4032.6|4023.6|0
1651827120000|2022-05-06 08:52:00|4032.9|4023.9|4032.1|4023.1|4033.3|4024.3|4032.1|4023.1|0
1651827130000|2022-05-06 08:52:10|4032.2|4023.2|4032.8|4023.8|4033.3|4024.3|4031.8|4022.8|0
1651827140000|2022-05-06 08:52:20|4033|4024|4034.5|4025.5|4034.8|4025.8|4033|4024|0
1651827150000|2022-05-06 08:52:30|4034.4|4025.4|4034|4025|4035|4026|4034|4025|0
1651827160000|2022-05-06 08:52:40|4033.8|4024.8|4034.2|4025.2|4034.4|4025.4|4033.4|4024.4|0
1651827170000|2022-05-06 08:52:50|4034.4|4025.4|4034|4025|4034.8|4025.8|4034|4025|0
1651827180000|2022-05-06 08:53:00|4034.2|4025.2|4033.6|4024.6|4034.2|4025.2|4033.6|4024.6|0
1651827190000|2022-05-06 08:53:10|4033.7|4024.7|4032.6|4023.6|4033.7|4024.7|4032.6|4023.6|0
1651827200000|2022-05-06 08:53:20|4032.5|4023.5|4033.2|4024.2|4033.4|4024.4|4032.5|4023.5|0
1651827210000|2022-05-06 08:53:30|4032.9|4023.9|4030.3|4021.3|4032.9|4023.9|4030.2|4021.2|0
1651827220000|2022-05-06 08:53:40|4030.2|4021.2|4029.5|4020.5|4030.2|4021.2|4029.3|4020.3|0
1651827230000|2022-05-06 08:53:50|4029.9|4020.9|4029.8|4020.8|4029.9|4020.9|4029.4|4020.4|0
1651827240000|2022-05-06 08:54:00|4029.7|4020.7|4028.5|4019.5|4029.7|4020.7|4028.5|4019.5|0
1651827250000|2022-05-06 08:54:10|4028.7|4019.7|4028.6|4019.6|4029.2|4020.2|4028.5|4019.5|0
1651827260000|2022-05-06 08:54:20|4028.4|4019.4|4026.7|4017.7|4028.4|4019.4|4026.5|4017.5|0
1651827270000|2022-05-06 08:54:30|4026.6|4017.6|4024.3|4015.3|4026.7|4017.7|4024.3|4015.3|0
1651827280000|2022-05-06 08:54:40|4024.2|4015.2|4023.2|4014.2|4024.6|4015.6|4022.8|4013.8|0
1651827290000|2022-05-06 08:54:50|4023.4|4014.4|4024|4015|4024.2|4015.2|4023.1|4014.1|0
1651827300000|2022-05-06 08:55:00|4023.8|4014.8|4025|4016|4025.4|4016.4|4023.1|4014.1|0
1651827310000|2022-05-06 08:55:10|4024.9|4015.9|4025.7|4016.7|4025.7|4016.7|4024.9|4015.9|0
1651827320000|2022-05-06 08:55:20|4025.5|4016.5|4025.5|4016.5|4026.1|4017.1|4025.5|4016.5|0
1651827330000|2022-05-06 08:55:30|4025.6|4016.6|4026|4017|4026|4017|4025.5|4016.5|0
1651827340000|2022-05-06 08:55:40|4026.1|4017.1|4026.7|4017.7|4027|4018|4026.1|4017.1|0
1651827350000|2022-05-06 08:55:50|4026.6|4017.6|4027.1|4018.1|4027.5|4018.5|4026.6|4017.6|0
1651827360000|2022-05-06 08:56:00|4027.3|4018.3|4027.9|4018.9|4027.9|4018.9|4027|4018|0
1651827370000|2022-05-06 08:56:10|4028.3|4019.3|4027.4|4018.4|4028.3|4019.3|4026.9|4017.9|0
1651827380000|2022-05-06 08:56:20|4027.1|4018.1|4026.6|4017.6|4027.1|4018.1|4025.9|4016.9|0
1651827390000|2022-05-06 08:56:30|4026.7|4017.7|4027.7|4018.7|4027.8|4018.8|4026.7|4017.7|0
1651827400000|2022-05-06 08:56:40|4028.2|4019.2|4028.6|4019.6|4028.6|4019.6|4027.9|4018.9|0
1651827410000|2022-05-06 08:56:50|4028.9|4019.9|4029.3|4020.3|4029.3|4020.3|4028.5|4019.5|0
1651827420000|2022-05-06 08:57:00|4029.6|4020.6|4029.7|4020.7|4030.2|4021.2|4029.2|4020.2|0
1651827430000|2022-05-06 08:57:10|4029.6|4020.6|4029.7|4020.7|4029.8|4020.8|4029.5|4020.5|0
1651827440000|2022-05-06 08:57:20|4029.9|4020.9|4030.2|4021.2|4030.3|4021.3|4029.8|4020.8|0
1651827450000|2022-05-06 08:57:30|4030.3|4021.3|4030.6|4021.6|4030.8|4021.8|4030.1|4021.1|0
1651827460000|2022-05-06 08:57:40|4030.8|4021.8|4030.6|4021.6|4030.8|4021.8|4030.6|4021.6|0
1651827470000|2022-05-06 08:57:50|4030.7|4021.7|4030.1|4021.1|4030.8|4021.8|4030.1|4021.1|0
1651827480000|2022-05-06 08:58:00|4029.9|4020.9|4029.7|4020.7|4030.1|4021.1|4029.7|4020.7|0
1651827490000|2022-05-06 08:58:10|4029.9|4020.9|4028.7|4019.7|4029.9|4020.9|4028.7|4019.7|0
1651827500000|2022-05-06 08:58:20|4029.2|4020.2|4027.6|4018.6|4029.9|4020.9|4027.6|4018.6|0
1651827510000|2022-05-06 08:58:30|4027.7|4018.7|4027.6|4018.6|4027.7|4018.7|4026.8|4017.8|0
1651827520000|2022-05-06 08:58:40|4027.4|4018.4|4027|4018|4027.8|4018.8|4027|4018|0
1651827530000|2022-05-06 08:58:50|4027.6|4018.6|4027.7|4018.7|4027.8|4018.8|4027.4|4018.4|0
1651827540000|2022-05-06 08:59:00|4028|4019|4028.4|4019.4|4028.4|4019.4|4027.7|4018.7|0
1651827550000|2022-05-06 08:59:10|4028.5|4019.5|4027.6|4018.6|4028.7|4019.7|4027.6|4018.6|0
1651827560000|2022-05-06 08:59:20|4027.4|4018.4|4026.4|4017.4|4027.7|4018.7|4026.4|4017.4|0
1651827570000|2022-05-06 08:59:30|4026.5|4017.5|4027.6|4018.6|4028.5|4019.5|4026.5|4017.5|0
1651827580000|2022-05-06 08:59:40|4027.7|4018.7|4027.4|4018.4|4028|4019|4027.2|4018.2|0
1651827590000|2022-05-06 08:59:50|4027.7|4018.7|4026.9|4017.9|4027.8|4018.8|4026.9|4017.9|0
1651827600000|2022-05-06 09:00:00|4027|4018|4029.3|4020.3|4029.5|4020.5|4027|4018|0
1651827610000|2022-05-06 09:00:10|4028.8|4019.8|4029.3|4020.3|4030|4021|4028.6|4019.6|0
1651827620000|2022-05-06 09:00:20|4029.2|4020.2|4028.1|4019.1|4029.2|4020.2|4028|4019|0
1651827630000|2022-05-06 09:00:30|4028.2|4019.2|4028|4019|4028.2|4019.2|4027.4|4018.4|0
1651827640000|2022-05-06 09:00:40|4028.2|4019.2|4028.8|4019.8|4028.9|4019.9|4028.2|4019.2|0
1651827650000|2022-05-06 09:00:50|4028.9|4019.9|4028.6|4019.6|4028.9|4019.9|4028.6|4019.6|0
1651827660000|2022-05-06 09:01:00|4028.9|4019.9|4027.4|4018.4|4028.9|4019.9|4027.4|4018.4|0
1651827670000|2022-05-06 09:01:10|4027.6|4018.6|4027.8|4018.8|4027.8|4018.8|4027.6|4018.6|0
1651827680000|2022-05-06 09:01:20|4027.7|4018.7|4027.7|4018.7|4027.7|4018.7|4027.3|4018.3|0
1651827690000|2022-05-06 09:01:30|4027.4|4018.4|4026.8|4017.8|4027.7|4018.7|4026.2|4017.2|0
1651827700000|2022-05-06 09:01:40|4026.6|4017.6|4027|4018|4027|4018|4026.6|4017.6|0
1651827710000|2022-05-06 09:01:50|4027.1|4018.1|4026.8|4017.8|4027.3|4018.3|4026.5|4017.5|0
1651827720000|2022-05-06 09:02:00|4026.9|4017.9|4025.8|4016.8|4027.3|4018.3|4025.8|4016.8|0
1651827730000|2022-05-06 09:02:10|4025.7|4016.7|4027.3|4018.3|4027.3|4018.3|4025.7|4016.7|0
1651827740000|2022-05-06 09:02:20|4027.5|4018.5|4026.9|4017.9|4027.5|4018.5|4026.9|4017.9|0
1651827750000|2022-05-06 09:02:30|4027|4018|4026.4|4017.4|4027.5|4018.5|4026.2|4017.2|0
1651827760000|2022-05-06 09:02:40|4026.3|4017.3|4025.5|4016.5|4026.5|4017.5|4025.5|4016.5|0
1651827770000|2022-05-06 09:02:50|4025.8|4016.8|4026.7|4017.7|4026.9|4017.9|4025.8|4016.8|0
1651827780000|2022-05-06 09:03:00|4026.6|4017.6|4027.3|4018.3|4027.4|4018.4|4026.6|4017.6|0
1651827790000|2022-05-06 09:03:10|4027.4|4018.4|4029|4020|4029.3|4020.3|4027.4|4018.4|0
1651827800000|2022-05-06 09:03:20|4029.3|4020.3|4028.8|4019.8|4029.4|4020.4|4028.5|4019.5|0
1651827810000|2022-05-06 09:03:30|4029|4020|4028.6|4019.6|4029.3|4020.3|4028.6|4019.6|0
1651827820000|2022-05-06 09:03:40|4028.3|4019.3|4028.9|4019.9|4029|4020|4028.1|4019.1|0
1651827830000|2022-05-06 09:03:50|4028.6|4019.6|4028.4|4019.4|4028.9|4019.9|4028.3|4019.3|0
1651827840000|2022-05-06 09:04:00|4028.3|4019.3|4028.3|4019.3|4028.3|4019.3|4027.8|4018.8|0
1651827850000|2022-05-06 09:04:10|4028.5|4019.5|4029.4|4020.4|4029.4|4020.4|4028.3|4019.3|0
1651827860000|2022-05-06 09:04:20|4029.3|4020.3|4030.2|4021.2|4030.4|4021.4|4029.2|4020.2|0
1651827870000|2022-05-06 09:04:30|4030.4|4021.4|4030.5|4021.5|4030.5|4021.5|4030|4021|0
1651827880000|2022-05-06 09:04:40|4030.8|4021.8|4030.9|4021.9|4031.2|4022.2|4030.8|4021.8|0
1651827890000|2022-05-06 09:04:50|4031|4022|4031|4022|4031|4022|4030.9|4021.9|0
1651827900000|2022-05-06 09:05:00|4030.9|4021.9|4031.6|4022.6|4031.6|4022.6|4030.9|4021.9|0
1651827910000|2022-05-06 09:05:10|4031.7|4022.7|4031.3|4022.3|4031.7|4022.7|4031.2|4022.2|0
1651827920000|2022-05-06 09:05:20|4031.2|4022.2|4031.2|4022.2|4031.2|4022.2|4030.9|4021.9|0
1651827930000|2022-05-06 09:05:30|4030.9|4021.9|4031.2|4022.2|4031.2|4022.2|4030.9|4021.9|0
1651827940000|2022-05-06 09:05:40|4030.9|4021.9|4031.3|4022.3|4031.3|4022.3|4030.9|4021.9|0
1651827950000|2022-05-06 09:05:50|4031.4|4022.4|4030.9|4021.9|4031.4|4022.4|4030.9|4021.9|0
1651827960000|2022-05-06 09:06:00|4031|4022|4030.4|4021.4|4031.2|4022.2|4030.2|4021.2|0
1651827970000|2022-05-06 09:06:10|4030.5|4021.5|4030.2|4021.2|4030.5|4021.5|4030.2|4021.2|0
1651827980000|2022-05-06 09:06:20|4030.4|4021.4|4030.2|4021.2|4030.4|4021.4|4030.2|4021.2|0
1651827990000|2022-05-06 09:06:30|4030.1|4021.1|4030.6|4021.6|4030.8|4021.8|4029.6|4020.6|0
1651828000000|2022-05-06 09:06:40|4030.5|4021.5|4030.4|4021.4|4030.5|4021.5|4030.1|4021.1|0
1651828010000|2022-05-06 09:06:50|4030.5|4021.5|4030.2|4021.2|4030.5|4021.5|4030.2|4021.2|0
1651828020000|2022-05-06 09:07:00|4030.1|4021.1|4029.7|4020.7|4030.1|4021.1|4029.4|4020.4|0
1651828030000|2022-05-06 09:07:10|4029.5|4020.5|4029.8|4020.8|4030.1|4021.1|4029.5|4020.5|0
1651828040000|2022-05-06 09:07:20|4030.2|4021.2|4029.5|4020.5|4030.3|4021.3|4029.5|4020.5|0
1651828050000|2022-05-06 09:07:30|4029.4|4020.4|4028.8|4019.8|4029.4|4020.4|4028.6|4019.6|0
1651828060000|2022-05-06 09:07:40|4029|4020|4028.6|4019.6|4029.3|4020.3|4028.6|4019.6|0
1651828070000|2022-05-06 09:07:50|4028|4019|4027.9|4018.9|4028|4019|4027.9|4018.9|0
1651828080000|2022-05-06 09:08:00|4027.6|4018.6|4027.3|4018.3|4027.9|4018.9|4027.3|4018.3|0
1651828090000|2022-05-06 09:08:10|4025.5|4016.5|4025.1|4016.1|4025.5|4016.5|4024.4|4015.4|0
1651828100000|2022-05-06 09:08:20|4025.2|4016.2|4024.8|4015.8|4025.2|4016.2|4024.8|4015.8|0
1651828110000|2022-05-06 09:08:30|4025.1|4016.1|4024.4|4015.4|4025.6|4016.6|4024.4|4015.4|0
1651828120000|2022-05-06 09:08:40|4024.5|4015.5|4024.6|4015.6|4024.8|4015.8|4024.4|4015.4|0
1651828130000|2022-05-06 09:08:50|4024.9|4015.9|4025.6|4016.6|4025.6|4016.6|4024.9|4015.9|0
1651828140000|2022-05-06 09:09:00|4026.1|4017.1|4026.5|4017.5|4026.9|4017.9|4026.1|4017.1|0
1651828150000|2022-05-06 09:09:10|4026.4|4017.4|4025.6|4016.6|4026.5|4017.5|4025.6|4016.6|0
1651828160000|2022-05-06 09:09:20|4025.7|4016.7|4025.7|4016.7|4026.1|4017.1|4025.6|4016.6|0
1651828170000|2022-05-06 09:09:30|4025.8|4016.8|4025.6|4016.6|4025.8|4016.8|4025.4|4016.4|0
1651828180000|2022-05-06 09:09:40|4025.4|4016.4|4025.2|4016.2|4025.4|4016.4|4025|4016|0
1651828190000|2022-05-06 09:09:50|4025.3|4016.3|4025.6|4016.6|4026.3|4017.3|4025.3|4016.3|0
1651828200000|2022-05-06 09:10:00|4025.3|4016.3|4026.3|4017.3|4026.3|4017.3|4025.3|4016.3|0
1651828210000|2022-05-06 09:10:10|4026.4|4017.4|4027.1|4018.1|4027.1|4018.1|4026.3|4017.3|0
1651828220000|2022-05-06 09:10:20|4027.2|4018.2|4027.6|4018.6|4027.6|4018.6|4026.9|4017.9|0
1651828230000|2022-05-06 09:10:30|4027.8|4018.8|4027.2|4018.2|4027.8|4018.8|4027.2|4018.2|0
1651828240000|2022-05-06 09:10:40|4026.9|4017.9|4026.3|4017.3|4026.9|4017.9|4026.3|4017.3|0
1651828250000|2022-05-06 09:10:50|4026.4|4017.4|4026.9|4017.9|4027.1|4018.1|4026.3|4017.3|0
1651828260000|2022-05-06 09:11:00|4026.7|4017.7|4026.9|4017.9|4026.9|4017.9|4026.7|4017.7|0
1651828270000|2022-05-06 09:11:10|4027.1|4018.1|4028.5|4019.5|4028.7|4019.7|4027.1|4018.1|0
1651828280000|2022-05-06 09:11:20|4028.4|4019.4|4028.3|4019.3|4028.5|4019.5|4028|4019|0
1651828290000|2022-05-06 09:11:30|4028.4|4019.4|4027.6|4018.6|4028.4|4019.4|4027.2|4018.2|0
1651828300000|2022-05-06 09:11:40|4027.9|4018.9|4028.4|4019.4|4028.5|4019.5|4027.9|4018.9|0
1651828310000|2022-05-06 09:11:50|4028.2|4019.2|4028.5|4019.5|4028.7|4019.7|4027.9|4018.9|0
1651828320000|2022-05-06 09:12:00|4028.4|4019.4|4028.7|4019.7|4028.8|4019.8|4027.6|4018.6|0
1651828330000|2022-05-06 09:12:10|4028.5|4019.5|4028.7|4019.7|4028.7|4019.7|4028.4|4019.4|0
1651828340000|2022-05-06 09:12:20|4028.5|4019.5|4028.7|4019.7|4028.7|4019.7|4028.4|4019.4|0
1651828350000|2022-05-06 09:12:30|4028.8|4019.8|4030.4|4021.4|4030.8|4021.8|4028.8|4019.8|0
1651828360000|2022-05-06 09:12:40|4030.2|4021.2|4030.2|4021.2|4030.6|4021.6|4030|4021|0
1651828370000|2022-05-06 09:12:50|4030.4|4021.4|4029.7|4020.7|4030.4|4021.4|4029.1|4020.1|0
1651828380000|2022-05-06 09:13:00|4029.9|4020.9|4028.6|4019.6|4030.1|4021.1|4028.4|4019.4|0
1651828390000|2022-05-06 09:13:10|4028.5|4019.5|4028.1|4019.1|4028.5|4019.5|4028|4019|0
1651828400000|2022-05-06 09:13:20|4028|4019|4026.8|4017.8|4028|4019|4026.6|4017.6|0
1651828410000|2022-05-06 09:13:30|4026.6|4017.6|4026.4|4017.4|4026.8|4017.8|4026.4|4017.4|0
1651828420000|2022-05-06 09:13:40|4026.2|4017.2|4026.1|4017.1|4026.4|4017.4|4025.4|4016.4|0
1651828430000|2022-05-06 09:13:50|4026|4017|4025.2|4016.2|4026.1|4017.1|4025.2|4016.2|0
1651828440000|2022-05-06 09:14:00|4025.3|4016.3|4025.4|4016.4|4025.4|4016.4|4024.9|4015.9|0
1651828450000|2022-05-06 09:14:10|4025.3|4016.3|4026.7|4017.7|4026.7|4017.7|4025.3|4016.3|0
1651828460000|2022-05-06 09:14:20|4026.8|4017.8|4026.5|4017.5|4026.8|4017.8|4026.3|4017.3|0
1651828470000|2022-05-06 09:14:30|4026.4|4017.4|4026.1|4017.1|4026.4|4017.4|4026.1|4017.1|0
1651828480000|2022-05-06 09:14:40|4026.2|4017.2|4026.4|4017.4|4026.4|4017.4|4026.1|4017.1|0
1651828490000|2022-05-06 09:14:50|4026.5|4017.5|4026.9|4017.9|4027.3|4018.3|4026.4|4017.4|0
1651828500000|2022-05-06 09:15:00|4026.8|4017.8|4042.7|4029.7|4042.7|4029.7|4026.8|4009.7|2
1651828510000|2022-05-06 09:15:10||4031.7||4032.7||4032.7||4031.7|2
1651828530000|2022-05-06 09:15:30|4041.7|4033.7|4041.7|4031.7|4041.7|4033.7|4041.7|4031.7|1
1651828540000|2022-05-06 09:15:40|4040.7|4030.7|4040.7|4030.7|4040.7|4030.7|4039.7|4030.7|0
1651828550000|2022-05-06 09:15:50|4043.7||4041.7||4043.7||4040.7||3
1651828560000|2022-05-06 09:16:00|4043.7||4046.7||4046.7||4042.7||1
1651828570000|2022-05-06 09:16:10|4045.7|4031.7|4044.7|4032.7|4045.7|4032.7|4042.7|4031.7|0
1651828580000|2022-05-06 09:16:20|4046.7||4047.7||4047.7||4046.7||0
1651828590000|2022-05-06 09:16:30|4046.7|4033.7|4046.7|4034.7|4048.7|4034.7|4045.7|4033.7|0
1651828600000|2022-05-06 09:16:40|4048.7||4047.7||4048.7||4047.7||0
1651828610000|2022-05-06 09:16:50|4046.7||4045.7||4046.7||4045.7||0
1651828620000|2022-05-06 09:17:00|4044.7||4044.7||4044.7||4043.7||0
1651828640000|2022-05-06 09:17:20|4045.7||4046.7||4046.7||4045.7||0
1651828650000|2022-05-06 09:17:30|4045.7||4045.7||4045.7||4045.7||0
1651828690000|2022-05-06 09:18:10|4048.7|4035.7|4048.7|4037.7|4048.7|4037.7|4048.7|4035.7|1
1651828700000|2022-05-06 09:18:20|4047.7|4035.7|4046.7|4035.7|4047.7|4035.7|4046.7|4035.7|0
1651828710000|2022-05-06 09:18:30|4045.7|4034.7|4044.7|4034.7|4045.7|4034.7|4044.7|4034.7|0
1651828720000|2022-05-06 09:18:40|4046.7|4038.7|4046.7|4038.7|4050.7|4040.7|4046.7|4038.7|5
1651828730000|2022-05-06 09:18:50|4048.7|4039.7|4051.7|4041.7|4051.7|4041.7|4048.7|4039.7|1
1651828740000|2022-05-06 09:19:00|4050.7||4050.7||4050.7||4050.7||0
1651828750000|2022-05-06 09:19:10|4049.7|4040.7|4048.7|4039.7|4049.7|4040.7|4048.7|4039.7|0
1651828760000|2022-05-06 09:19:20|4049.7||4049.7||4049.7||4049.7||0
1651828770000|2022-05-06 09:19:30|4048.7|4038.7|4050.7|4040.7|4050.7|4040.7|4047.7|4038.7|0
1651828790000|2022-05-06 09:19:50|||||||||2
1651828800000|2022-05-06 09:20:00|4049.7|4041.7|4049.7|4041.7|4049.7|4041.7|4049.7|4041.7|0
1651828810000|2022-05-06 09:20:10|4050.7||4050.7||4050.7||4050.7||1
1651828820000|2022-05-06 09:20:20|4049.7|4039.7|4050.7|4041.7|4050.7|4041.7|4047.7|4039.7|11
1651828830000|2022-05-06 09:20:30|4051.7|4042.7|4052.7|4043.7|4052.7|4043.7|4051.7|4042.7|1
1651828840000|2022-05-06 09:20:40|4055.7|4046.7|4055.7|4043.7|4055.7|4046.7|4055.7|4043.7|4
1651828860000|2022-05-06 09:21:00|4054.7||4053.7||4054.7||4053.7||0
1651828880000|2022-05-06 09:21:20|4055.7||4055.7||4055.7||4055.7||0
1651828890000|2022-05-06 09:21:30|4054.7||4054.7||4054.7||4054.7||0
1651828910000|2022-05-06 09:21:50|4053.7||4053.7||4053.7||4053.7||0
1651828920000|2022-05-06 09:22:00|4050.7|4041.7|4051.7|4041.7|4051.7|4041.7|4050.7|4041.7|4
1651828980000|2022-05-06 09:23:00|4050.7||4050.7||4050.7||4049.7||0
1651829000000|2022-05-06 09:23:20|4049.7|4040.7|4048.7|4040.7|4049.7|4040.7|4048.7|4040.7|4
1651829010000|2022-05-06 09:23:30|4047.7||4048.7||4049.7||4047.7||9
1651829020000|2022-05-06 09:23:40|4047.7|4038.7|4046.7|4038.7|4048.7|4040.7|4046.7|4038.7|22
1651829040000|2022-05-06 09:24:00|4047.7|4039.7|4048.7|4039.7|4048.7|4039.7|4046.7|4039.7|0
1651829050000|2022-05-06 09:24:10|4049.7|4040.7|4049.7|4041.7|4049.7|4041.7|4049.7|4040.7|0
1651829080000|2022-05-06 09:24:40|4048.7|4040.7|4049.7|4040.7|4049.7|4040.7|4048.7|4040.7|0
1651829090000|2022-05-06 09:24:50|4048.7|4039.7|4049.7|4040.7|4049.7|4040.7|4048.7|4039.7|0
1651829100000|2022-05-06 09:25:00|4048.7|4041.7|4049.7|4040.7|4049.7|4041.7|4048.7|4040.7|0
1651829110000|2022-05-06 09:25:10|4048.7|4041.7|4048.7|4039.7|4048.7|4041.7|4048.7|4039.7|0
1651829120000|2022-05-06 09:25:20||4040.7||4039.7||4040.7||4039.7|0
1651829130000|2022-05-06 09:25:30|4049.7|4040.7|4049.7|4040.7|4049.7|4041.7|4047.7|4039.7|1
1651829140000|2022-05-06 09:25:40|4048.7|4041.7|4049.7|4041.7|4049.7|4041.7|4048.7|4039.7|1
1651829160000|2022-05-06 09:26:00|4051.7|4042.7|4051.7|4042.7|4051.7|4042.7|4051.7|4042.7|3
1651829170000|2022-05-06 09:26:10|4050.7|4041.7|4051.7|4042.7|4051.7|4042.7|4050.7|4041.7|0
1651829180000|2022-05-06 09:26:20|4050.7||4051.7||4051.7||4050.7||0
1651829200000|2022-05-06 09:26:40|4050.7|4041.7|4049.7|4040.7|4051.7|4041.7|4049.7|4040.7|0
1651829210000|2022-05-06 09:26:50|4048.7|4039.7|4047.7|4038.7|4048.7|4039.7|4046.7|4037.7|1
1651829220000|2022-05-06 09:27:00|4048.7|4039.7|4046.7|4037.7|4048.7|4039.7|4045.7|4037.7|0
1651829230000|2022-05-06 09:27:10|4047.7|4038.7|4049.7|4040.7|4049.7|4040.7|4047.7|4038.7|4
1651829240000|2022-05-06 09:27:20|4048.7|4041.7|4047.7|4040.7|4048.7|4041.7|4047.7|4040.7|1
1651829250000|2022-05-06 09:27:30|4048.7|4038.7|4050.7|4041.7|4050.7|4041.7|4048.7|4038.7|2
1651829260000|2022-05-06 09:27:40|4049.7|4042.7|4049.7|4041.7|4050.7|4042.7|4049.7|4041.7|8
1651829270000|2022-05-06 09:27:50|4048.7|4039.7|4050.7|4042.7|4050.7|4042.7|4048.7|4039.7|6
1651829280000|2022-05-06 09:28:00|4051.7|4043.7|4049.7|4042.7|4052.7|4043.7|4049.7|4040.7|8
1651829290000|2022-05-06 09:28:10|4050.7|4041.7|4048.7|4041.7|4050.7|4041.7|4048.7|4041.7|9
1651829300000|2022-05-06 09:28:20|4049.7|4042.7|4050.7|4042.7|4051.7|4042.7|4049.7|4042.7|0
1651829320000|2022-05-06 09:28:40|4049.7||4050.7||4051.7||4049.7||2
1651829330000|2022-05-06 09:28:50|4051.7|4043.7|4052.7|4043.7|4052.7|4043.7|4051.7|4043.7|0
1651829350000|2022-05-06 09:29:10|4051.7|4042.7|4050.7|4042.7|4051.7|4042.7|4050.7|4042.7|1
1651829360000|2022-05-06 09:29:20|4049.7||4050.7||4050.7||4049.7||0
1651829370000|2022-05-06 09:29:30|4049.7|4040.7|4049.7|4042.7|4049.7|4042.7|4049.7|4040.7|3
1651829380000|2022-05-06 09:29:40||4040.7||4042.7||4042.7||4040.7|1
1651829390000|2022-05-06 09:29:50|4048.7|4040.7|4048.7|4040.7|4048.7|4042.7|4048.7|4040.7|4
1651829400000|2022-05-06 09:30:00|4049.7||4048.7||4049.7||4048.7||1
1651829410000|2022-05-06 09:30:10|4049.7|4041.7|4050.7|4042.7|4051.7|4043.7|4049.7|4041.7|9
1651829420000|2022-05-06 09:30:20|4049.7|4041.7|4049.7|4041.7|4049.7|4041.7|4049.7|4041.7|3
1651829430000|2022-05-06 09:30:30|4050.7|4042.7|4053.7|4043.7|4053.7|4045.7|4050.7|4042.7|5
1651829440000|2022-05-06 09:30:40||4044.7||4044.7||4044.7||4043.7|0
1651829450000|2022-05-06 09:30:50||4043.7||4043.7||4043.7||4043.7|0
1651829460000|2022-05-06 09:31:00||4044.7||4044.7||4044.7||4043.7|0
1651829480000|2022-05-06 09:31:20||4043.7||4043.7||4043.7||4043.7|0
1651829490000|2022-05-06 09:31:30|4054.7|4044.7|4054.7|4045.7|4054.7|4045.7|4054.7|4044.7|3
1651829520000|2022-05-06 09:32:00|4053.7||4054.7||4054.7||4053.7||1
1651829530000|2022-05-06 09:32:10|4055.7||4055.7||4055.7||4055.7||1
1651829540000|2022-05-06 09:32:20|4057.7|4046.7|4058.7|4047.7|4059.7|4047.7|4057.7|4046.7|8
1651829550000|2022-05-06 09:32:30|4057.7|4048.7|4058.7|4049.7|4058.7|4049.7|4057.7|4048.7|0
1651829560000|2022-05-06 09:32:40|4059.7|4048.7|4061.7|4051.7|4061.7|4051.7|4058.7|4048.7|0
1651829570000|2022-05-06 09:32:50|4060.7|4052.7|4060.7|4051.7|4060.7|4052.7|4060.7|4051.7|0
1651829580000|2022-05-06 09:33:00|4061.7|4050.7|4061.7|4051.7|4061.7|4051.7|4059.7|4050.7|0
1651829590000|2022-05-06 09:33:10|4059.7|4050.7|4060.7|4051.7|4062.7|4052.7|4059.7|4049.7|1
1651829600000|2022-05-06 09:33:20|4059.7|4050.7|4059.7|4051.7|4060.7|4051.7|4059.7|4050.7|0
1651829610000|2022-05-06 09:33:30|4061.7|4050.7|4062.7|4052.7|4062.7|4052.7|4059.7|4050.7|0
1651829620000|2022-05-06 09:33:40|4063.7|4053.7|4063.7|4054.7|4063.7|4054.7|4062.7|4053.7|0
1651829630000|2022-05-06 09:33:50|4062.7||4062.7||4062.7||4062.7||0
1651829640000|2022-05-06 09:34:00|4061.7|4053.7|4062.7|4052.7|4062.7|4053.7|4061.7|4052.7|1
1651829650000|2022-05-06 09:34:10|4061.7||4061.7||4061.7||4061.7||0
1651829660000|2022-05-06 09:34:20|4060.7|4050.7|4059.7|4050.7|4060.7|4050.7|4059.7|4050.7|0
1651829670000|2022-05-06 09:34:30|4058.7|4047.7|4058.7|4047.7|4059.7|4047.7|4058.7|4047.7|0
1651829680000|2022-05-06 09:34:40|4059.7||4059.7||4059.7||4058.7||0
1651829690000|2022-05-06 09:34:50|4058.7||4058.7||4059.7||4058.7||0
1651829700000|2022-05-06 09:35:00|4059.7||4059.7||4060.7||4059.7||0
1651829710000|2022-05-06 09:35:10|4060.7||4057.7||4060.7||4057.7||0
1651829720000|2022-05-06 09:35:20|4058.7||4058.7||4058.7||4058.7||0
1651829740000|2022-05-06 09:35:40|4057.7||4057.7||4057.7||4057.7||0
1651829750000|2022-05-06 09:35:50|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|0
1651829770000|2022-05-06 09:36:10|4054.7||4056.7||4057.7||4054.7||1
1651829780000|2022-05-06 09:36:20|4057.7||4056.7||4058.7||4056.7||0
1651829790000|2022-05-06 09:36:30|4055.7||4055.7||4055.7||4055.7||0
1651829810000|2022-05-06 09:36:50|4057.7|4047.7|4056.7|4047.7|4057.7|4047.7|4056.7|4047.7|0
1651829820000|2022-05-06 09:37:00|4057.7|4048.7|4055.7|4047.7|4058.7|4048.7|4055.7|4047.7|0
1651829830000|2022-05-06 09:37:10|4056.7||4056.7||4056.7||4056.7||0
1651829840000|2022-05-06 09:37:20|4055.7||4055.7||4055.7||4055.7||0
1651829850000|2022-05-06 09:37:30|4057.7||4057.7||4057.7||4057.7||1
1651829860000|2022-05-06 09:37:40|4058.7||4058.7||4059.7||4058.7||0
1651829870000|2022-05-06 09:37:50|4059.7||4058.7||4059.7||4058.7||0
1651829880000|2022-05-06 09:38:00|4057.7||4057.7||4057.7||4057.7||0
1651829900000|2022-05-06 09:38:20|4060.7|4050.7|4061.7|4051.7|4061.7|4051.7|4060.7|4050.7|1
1651829910000|2022-05-06 09:38:30|4060.7|4049.7|4059.7|4049.7|4060.7|4049.7|4059.7|4049.7|0
1651829920000|2022-05-06 09:38:40|4060.7|4050.7|4060.7|4050.7|4060.7|4050.7|4060.7|4050.7|0
1651829930000|2022-05-06 09:38:50|4061.7|4051.7|4061.7|4051.7|4061.7|4051.7|4061.7|4051.7|0
1651829940000|2022-05-06 09:39:00||4052.7||4053.7||4053.7||4051.7|0
1651829960000|2022-05-06 09:39:20|4063.7|4052.7|4063.7|4053.7|4063.7|4053.7|4063.7|4051.7|2
1651829970000|2022-05-06 09:39:30||4054.7||4054.7||4054.7||4054.7|0
1651829980000|2022-05-06 09:39:40|4062.7|4053.7|4062.7|4053.7|4062.7|4053.7|4061.7|4052.7|0
1651829990000|2022-05-06 09:39:50|4063.7|4054.7|4062.7|4053.7|4063.7|4054.7|4062.7|4053.7|0
1651830000000|2022-05-06 09:40:00||4054.7||4053.7||4054.7||4052.7|0
1651830020000|2022-05-06 09:40:20|4061.7||4062.7||4062.7||4061.7||0
1651830030000|2022-05-06 09:40:30|4061.7|4052.7|4061.7|4052.7|4061.7|4052.7|4060.7|4052.7|2
1651830040000|2022-05-06 09:40:40|4060.7|4051.7|4061.7|4051.7|4062.7|4051.7|4060.7|4051.7|2
1651830050000|2022-05-06 09:40:50|4062.7|4052.7|4062.7|4052.7|4062.7|4052.7|4061.7|4052.7|0
1651830060000|2022-05-06 09:41:00|4061.7||4061.7||4061.7||4061.7||0
1651830080000|2022-05-06 09:41:20|4060.7||4061.7||4061.7||4060.7||0
1651830090000|2022-05-06 09:41:30|4062.7|4053.7|4062.7|4053.7|4062.7|4053.7|4062.7|4052.7|0
1651830100000|2022-05-06 09:41:40|4063.7|4054.7|4063.7|4053.7|4063.7|4054.7|4063.7|4053.7|0
1651830110000|2022-05-06 09:41:50|4065.7|4054.7|4064.7|4055.7|4065.7|4056.7|4064.7|4054.7|4
1651830120000|2022-05-06 09:42:00|4065.7|4056.7|4065.7|4056.7|4065.7|4056.7|4065.7|4056.7|0
1651830140000|2022-05-06 09:42:20|4063.7||4065.7||4065.7||4063.7||1
1651830150000|2022-05-06 09:42:30|4066.7||4066.7||4067.7||4066.7||1
1651830160000|2022-05-06 09:42:40|4065.7||4066.7||4066.7||4065.7||0
1651830170000|2022-05-06 09:42:50|4065.7||4065.7||4065.7||4065.7||0
1651830200000|2022-05-06 09:43:20||4054.7||4054.7||4054.7||4054.7|1
1651830210000|2022-05-06 09:43:30|4064.7|4053.7|4062.7|4053.7|4064.7|4053.7|4062.7|4053.7|0
1651830220000|2022-05-06 09:43:40|4063.7|4054.7|4063.7|4054.7|4064.7|4054.7|4063.7|4054.7|0
1651830230000|2022-05-06 09:43:50|4064.7||4063.7||4064.7||4063.7||0
1651830240000|2022-05-06 09:44:00|4064.7||4063.7||4065.7||4063.7||0
1651830250000|2022-05-06 09:44:10|4062.7|4053.7|4063.7|4053.7|4063.7|4053.7|4062.7|4053.7|0
1651830260000|2022-05-06 09:44:20|4062.7||4063.7||4063.7||4062.7||0
1651830270000|2022-05-06 09:44:30|4062.7|4054.7|4063.7|4054.7|4064.7|4054.7|4062.7|4054.7|0
1651830280000|2022-05-06 09:44:40|4064.7||4064.7||4064.7||4063.7||0
1651830290000|2022-05-06 09:44:50|4065.7|4055.7|4065.7|4055.7|4065.7|4055.7|4065.7|4055.7|0
1651830300000|2022-05-06 09:45:00|4066.7|4056.7|4065.7|4055.7|4066.7|4056.7|4065.7|4055.7|0
1651830310000|2022-05-06 09:45:10|4066.7|4056.7|4066.7|4056.7|4066.7|4056.7|4066.7|4056.7|0
1651830320000|2022-05-06 09:45:20|4065.7|4055.7|4066.7|4056.7|4066.7|4056.7|4065.7|4055.7|1
1651830330000|2022-05-06 09:45:30|4065.7|4055.7|4066.7|4056.7|4067.7|4056.7|4065.7|4055.7|1
1651830340000|2022-05-06 09:45:40|4067.7|4059.7|4069.7|4059.7|4069.7|4059.7|4067.7|4059.7|1
1651830350000|2022-05-06 09:45:50|4068.7||4069.7||4069.7||4068.7||0
1651830360000|2022-05-06 09:46:00|4070.7|4060.7|4069.7|4059.7|4070.7|4061.7|4069.7|4059.7|3
1651830370000|2022-05-06 09:46:10|4068.7||4069.7||4069.7||4068.7||0
1651830380000|2022-05-06 09:46:20|4070.7|4060.7|4071.7|4062.7|4072.7|4062.7|4069.7|4059.7|4
1651830390000|2022-05-06 09:46:30|4070.7|4061.7|4071.7|4062.7|4071.7|4064.7|4070.7|4061.7|4
1651830400000|2022-05-06 09:46:40|4070.7|4061.7|4071.7|4061.7|4071.7|4061.7|4070.7|4061.7|0
1651830410000|2022-05-06 09:46:50|4070.7||4070.7||4070.7||4070.7||0
1651830420000|2022-05-06 09:47:00|4071.7|4062.7|4072.7|4063.7|4072.7|4064.7|4071.7|4062.7|9
1651830430000|2022-05-06 09:47:10|4074.7|4064.7|4073.7|4064.7|4074.7|4065.7|4072.7|4063.7|4
1651830440000|2022-05-06 09:47:20|4072.7|4065.7|4072.7|4063.7|4072.7|4065.7|4072.7|4063.7|0
1651830450000|2022-05-06 09:47:30|4073.7|4062.7|4073.7|4063.7|4073.7|4063.7|4071.7|4062.7|0
1651830460000|2022-05-06 09:47:40|4072.7|4064.7|4070.7|4063.7|4073.7|4064.7|4070.7|4063.7|0
1651830470000|2022-05-06 09:47:50|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4061.7|1
1651830480000|2022-05-06 09:48:00|4071.7|4062.7|4072.7|4062.7|4072.7|4062.7|4071.7|4062.7|0
1651830490000|2022-05-06 09:48:10|4073.7|4064.7|4072.7|4062.7|4074.7|4064.7|4072.7|4062.7|0
1651830500000|2022-05-06 09:48:20|4071.7|4063.7|4071.7|4061.7|4071.7|4063.7|4071.7|4061.7|0
1651830510000|2022-05-06 09:48:30|4070.7|4062.7|4072.7|4062.7|4072.7|4062.7|4070.7|4062.7|0
1651830520000|2022-05-06 09:48:40|4071.7|4061.7|4071.7|4061.7|4072.7|4063.7|4071.7|4061.7|0
1651830530000|2022-05-06 09:48:50|4072.7|4062.7|4071.7|4062.7|4072.7|4063.7|4071.7|4062.7|0
1651830540000|2022-05-06 09:49:00|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|0
1651830550000|2022-05-06 09:49:10||4060.7||4061.7||4062.7||4060.7|0
1651830560000|2022-05-06 09:49:20|4071.7|4062.7|4070.7|4061.7|4071.7|4062.7|4069.7|4060.7|6
1651830580000|2022-05-06 09:49:40|4069.7|4059.7|4070.7|4062.7|4070.7|4062.7|4069.7|4059.7|1
1651830590000|2022-05-06 09:49:50|4071.7|4061.7|4071.7|4062.7|4071.7|4063.7|4071.7|4061.7|2
1651830600000|2022-05-06 09:50:00|4073.7|4063.7|4072.7|4062.7|4073.7|4063.7|4072.7|4062.7|0
1651830610000|2022-05-06 09:50:10||4063.7||4064.7||4064.7||4062.7|1
1651830620000|2022-05-06 09:50:20|4071.7|4062.7|4069.7|4060.7|4071.7|4062.7|4069.7|4060.7|1
1651830630000|2022-05-06 09:50:30|4070.7|4061.7|4070.7|4061.7|4071.7|4062.7|4070.7|4061.7|0
1651830640000|2022-05-06 09:50:40|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4062.7|0
1651830650000|2022-05-06 09:50:50|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4062.7|0
1651830660000|2022-05-06 09:51:00||4062.7||4063.7||4063.7||4062.7|0
1651830670000|2022-05-06 09:51:10||4062.7||4063.7||4063.7||4062.7|0
1651830680000|2022-05-06 09:51:20||4062.7||4062.7||4063.7||4062.7|0
1651830690000|2022-05-06 09:51:30|4071.7|4063.7|4071.7|4062.7|4071.7|4063.7|4071.7|4062.7|0
1651830700000|2022-05-06 09:51:40|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|0
1651830710000|2022-05-06 09:51:50|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4062.7|0
1651830720000|2022-05-06 09:52:00||4064.7||4063.7||4064.7||4063.7|0
1651830730000|2022-05-06 09:52:10|4071.7|4062.7|4070.7|4062.7|4071.7|4062.7|4070.7|4062.7|0
1651830740000|2022-05-06 09:52:20||4061.7||4061.7||4061.7||4061.7|0
1651830760000|2022-05-06 09:52:40|4071.7|4063.7|4073.7|4063.7|4073.7|4064.7|4071.7|4063.7|0
1651830770000|2022-05-06 09:52:50||4064.7||4063.7||4064.7||4063.7|0
1651830780000|2022-05-06 09:53:00||4064.7||4064.7||4065.7||4064.7|0
1651830790000|2022-05-06 09:53:10|4072.7|4063.7|4073.7|4064.7|4073.7|4065.7|4072.7|4063.7|0
1651830800000|2022-05-06 09:53:20|4072.7|4065.7|4072.7|4063.7|4072.7|4065.7|4072.7|4063.7|0
1651830810000|2022-05-06 09:53:30||4064.7||4064.7||4064.7||4064.7|0
1651830820000|2022-05-06 09:53:40|4070.7|4063.7|4070.7|4061.7|4071.7|4063.7|4070.7|4061.7|1
1651830830000|2022-05-06 09:53:50|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4062.7|0
1651830840000|2022-05-06 09:54:00|4071.7|4062.7|4072.7|4063.7|4072.7|4063.7|4071.7|4062.7|0
1651830850000|2022-05-06 09:54:10||4064.7||4063.7||4064.7||4063.7|0
1651830880000|2022-05-06 09:54:40|4071.7|4064.7|4073.7|4064.7|4073.7|4065.7|4071.7|4063.7|1
1651830890000|2022-05-06 09:54:50||4065.7||4064.7||4065.7||4064.7|0
1651830900000|2022-05-06 09:55:00|4072.7|4065.7|4072.7|4063.7|4072.7|4065.7|4072.7|4063.7|1
1651830910000|2022-05-06 09:55:10||4064.7||4063.7||4065.7||4063.7|0
1651830920000|2022-05-06 09:55:20||4064.7||4064.7||4064.7||4064.7|0
1651830930000|2022-05-06 09:55:30||4065.7||4064.7||4065.7||4064.7|0
1651830940000|2022-05-06 09:55:40||4063.7||4063.7||4063.7||4063.7|0
1651830960000|2022-05-06 09:56:00|4073.7|4064.7|4073.7|4065.7|4073.7|4065.7|4073.7|4064.7|1
1651830970000|2022-05-06 09:56:10|4074.7|4064.7|4074.7|4066.7|4074.7|4066.7|4074.7|4064.7|0
1651830990000|2022-05-06 09:56:30||4065.7||4065.7||4065.7||4065.7|0
1651831000000|2022-05-06 09:56:40|4073.7|4066.7|4074.7|4065.7|4074.7|4066.7|4073.7|4065.7|0
1651831010000|2022-05-06 09:56:50|4073.7|4064.7|4074.7|4065.7|4074.7|4065.7|4073.7|4064.7|0
1651831020000|2022-05-06 09:57:00||4066.7||4065.7||4066.7||4065.7|0
1651831030000|2022-05-06 09:57:10|4077.7|4066.7|4077.7|4069.7|4077.7|4069.7|4077.7|4066.7|8
1651831040000|2022-05-06 09:57:20||4068.7||4069.7||4069.7||4068.7|1
1651831050000|2022-05-06 09:57:30||4068.7||4068.7||4068.7||4068.7|0
1651831060000|2022-05-06 09:57:40||4067.7||4067.7||4067.7||4067.7|0
1651831070000|2022-05-06 09:57:50||4068.7||4068.7||4068.7||4068.7|0
1651831080000|2022-05-06 09:58:00|4081.7|4069.7|4079.7|4070.7|4081.7|4070.7|4078.7|4069.7|3
1651831110000|2022-05-06 09:58:30|4078.7||4079.7||4079.7||4078.7||0
1651831130000|2022-05-06 09:58:50|4078.7||4078.7||4079.7||4078.7||0
1651831140000|2022-05-06 09:59:00||4069.7||4068.7||4069.7||4068.7|1
1651831150000|2022-05-06 09:59:10|4075.7||4079.7||4080.7||4075.7||1
1651831160000|2022-05-06 09:59:20|4078.7||4078.7||4079.7||4078.7||0
1651831170000|2022-05-06 09:59:30|4079.7||4079.7||4079.7||4079.7||0
1651831180000|2022-05-06 09:59:40|4078.7||4078.7||4079.7||4078.7||0
1651831190000|2022-05-06 09:59:50|4079.7||4077.7||4079.7||4077.7||0
1651831200000|2022-05-06 10:00:00|4078.7|4066.7|4075.7|4067.7|4078.7|4067.7|4075.7|4066.7|2
1651831210000|2022-05-06 10:00:10|4078.7|4068.7|4076.7|4068.7|4078.7|4068.7|4075.7|4067.7|2
1651831220000|2022-05-06 10:00:20|4075.7|4067.7|4075.7|4067.7|4075.7|4067.7|4075.7|4067.7|0
1651831230000|2022-05-06 10:00:30||4066.7||4066.7||4066.7||4066.7|0
1651831240000|2022-05-06 10:00:40|4076.7|4067.7|4076.7|4067.7|4076.7|4068.7|4076.7|4067.7|0
1651831250000|2022-05-06 10:00:50||4068.7||4068.7||4068.7||4068.7|0
1651831270000|2022-05-06 10:01:10|4077.7|4069.7|4077.7|4068.7|4078.7|4070.7|4077.7|4068.7|1
1651831280000|2022-05-06 10:01:20|4076.7|4067.7|4075.7|4066.7|4078.7|4068.7|4075.7|4066.7|0
1651831290000|2022-05-06 10:01:30|4074.7|4065.7|4073.7|4065.7|4074.7|4066.7|4073.7|4064.7|2
1651831300000|2022-05-06 10:01:40|4074.7|4063.7|4072.7|4064.7|4074.7|4065.7|4072.7|4063.7|2
1651831310000|2022-05-06 10:01:50|4073.7|4065.7|4073.7|4064.7|4073.7|4065.7|4072.7|4064.7|0
1651831320000|2022-05-06 10:02:00|4074.7|4065.7|4075.7|4066.7|4075.7|4067.7|4074.7|4065.7|0
1651831330000|2022-05-06 10:02:10|4074.7|4065.7|4070.7|4062.7|4074.7|4065.7|4070.7|4062.7|0
1651831340000|2022-05-06 10:02:20|4071.7|4061.7|4071.7|4062.7|4071.7|4062.7|4071.7|4061.7|0
1651831350000|2022-05-06 10:02:30|4072.7|4063.7|4071.7|4063.7|4072.7|4064.7|4071.7|4063.7|0
1651831360000|2022-05-06 10:02:40|4072.7||4071.7||4072.7||4071.7||0
1651831370000|2022-05-06 10:02:50|4072.7|4064.7|4072.7|4063.7|4072.7|4064.7|4072.7|4063.7|0
1651831380000|2022-05-06 10:03:00|4071.7||4071.7||4071.7||4071.7||0
1651831390000|2022-05-06 10:03:10|4072.7|4064.7|4072.7|4063.7|4073.7|4064.7|4072.7|4063.7|0
1651831400000|2022-05-06 10:03:20|4071.7||4071.7||4072.7||4071.7||0
1651831410000|2022-05-06 10:03:30|4072.7||4071.7||4072.7||4071.7||0
1651831440000|2022-05-06 10:04:00|4072.7|4064.7|4074.7|4066.7|4075.7|4066.7|4072.7|4064.7|1
1651831450000|2022-05-06 10:04:10|4075.7|4065.7|4072.7|4064.7|4075.7|4066.7|4072.7|4064.7|0
1651831490000|2022-05-06 10:04:50|4071.7|4063.7|4070.7|4062.7|4072.7|4063.7|4070.7|4062.7|0
1651831500000|2022-05-06 10:05:00|4071.7|4063.7|4072.7|4063.7|4072.7|4063.7|4071.7|4063.7|0
1651831510000|2022-05-06 10:05:10|4071.7||4072.7||4072.7||4071.7||0
1651831520000|2022-05-06 10:05:20|4071.7|4062.7|4071.7|4062.7|4072.7|4062.7|4070.7|4062.7|0
1651831530000|2022-05-06 10:05:30|4070.7|4061.7|4070.7|4061.7|4070.7|4061.7|4069.7|4061.7|0
1651831540000|2022-05-06 10:05:40||4062.7||4062.7||4062.7||4061.7|0
1651831550000|2022-05-06 10:05:50|4071.7|4063.7|4073.7|4064.7|4073.7|4064.7|4070.7|4063.7|5
1651831560000|2022-05-06 10:06:00||4065.7||4065.7||4065.7||4065.7|0
1651831570000|2022-05-06 10:06:10|4072.7|4064.7|4072.7|4064.7|4072.7|4064.7|4072.7|4063.7|2
1651831580000|2022-05-06 10:06:20|4073.7|4063.7|4073.7|4064.7|4073.7|4065.7|4072.7|4063.7|0
1651831590000|2022-05-06 10:06:30|4074.7|4066.7|4076.7|4066.7|4076.7|4066.7|4074.7|4066.7|0
1651831600000|2022-05-06 10:06:40||4067.7||4066.7||4067.7||4065.7|0
1651831610000|2022-05-06 10:06:50|4075.7|4065.7|4074.7|4065.7|4075.7|4066.7|4074.7|4064.7|0
1651831620000|2022-05-06 10:07:00|4075.7|4066.7|4075.7|4066.7|4075.7|4066.7|4075.7|4066.7|0
1651831630000|2022-05-06 10:07:10|4074.7|4065.7|4074.7|4064.7|4075.7|4065.7|4073.7|4064.7|0
1651831640000|2022-05-06 10:07:20|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|0
1651831650000|2022-05-06 10:07:30|4074.7|4064.7|4074.7|4064.7|4075.7|4065.7|4074.7|4064.7|0
1651831660000|2022-05-06 10:07:40|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|0
1651831670000|2022-05-06 10:07:50|4074.7|4064.7|4073.7|4063.7|4074.7|4064.7|4073.7|4063.7|0
1651831680000|2022-05-06 10:08:00|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|0
1651831690000|2022-05-06 10:08:10|4073.7|4063.7|4074.7|4064.7|4074.7|4064.7|4073.7|4063.7|0
1651831700000|2022-05-06 10:08:20|4073.7|4063.7|4074.7|4064.7|4074.7|4064.7|4073.7|4063.7|0
1651831710000|2022-05-06 10:08:30|4073.7|4063.7|4074.7|4064.7|4074.7|4064.7|4073.7|4063.7|0
1651831720000|2022-05-06 10:08:40|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|0
1651831730000|2022-05-06 10:08:50|4071.7||4071.7||4071.7||4071.7||0
1651831740000|2022-05-06 10:09:00|4074.7|4064.7|4074.7|4065.7|4075.7|4065.7|4074.7|4064.7|2
1651831750000|2022-05-06 10:09:10|4073.7|4066.7|4073.7|4063.7|4073.7|4066.7|4073.7|4063.7|1
1651831770000|2022-05-06 10:09:30|4074.7|4064.7|4074.7|4064.7|4075.7|4065.7|4074.7|4064.7|0
1651831780000|2022-05-06 10:09:40|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|4075.7|4064.7|0
1651831790000|2022-05-06 10:09:50|4074.7|4064.7|4074.7|4064.7|4075.7|4065.7|4074.7|4064.7|0
1651831800000|2022-05-06 10:10:00|4073.7|4063.7|4074.7|4064.7|4074.7|4064.7|4073.7|4063.7|0
1651831810000|2022-05-06 10:10:10|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|0
1651831820000|2022-05-06 10:10:20|4072.7|4062.7|4071.7|4062.7|4073.7|4062.7|4071.7|4062.7|0
1651831830000|2022-05-06 10:10:30|4072.7|4061.7|4074.7|4064.7|4074.7|4064.7|4072.7|4061.7|1
1651831840000|2022-05-06 10:10:40|4073.7|4063.7|4074.7|4065.7|4075.7|4065.7|4073.7|4063.7|1
1651831850000|2022-05-06 10:10:50|4075.7||4075.7||4075.7||4075.7||0
1651831860000|2022-05-06 10:11:00|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|0
1651831870000|2022-05-06 10:11:10|4073.7|4063.7|4073.7|4064.7|4074.7|4064.7|4073.7|4063.7|0
1651831880000|2022-05-06 10:11:20|4074.7||4074.7||4074.7||4074.7||0
1651831900000|2022-05-06 10:11:40|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|0
1651831910000|2022-05-06 10:11:50|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|4074.7|4064.7|0
1651831930000|2022-05-06 10:12:10||4065.7||4065.7||4065.7||4065.7|0
1651831940000|2022-05-06 10:12:20||4066.7||4066.7||4066.7||4066.7|0
1651831950000|2022-05-06 10:12:30|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|4075.7|4065.7|1
1651831960000|2022-05-06 10:12:40||4066.7||4066.7||4066.7||4066.7|0
1651831970000|2022-05-06 10:12:50||4067.7||4067.7||4067.7||4067.7|0
1651831980000|2022-05-06 10:13:00|4074.7|4066.7|4074.7|4065.7|4075.7|4066.7|4074.7|4065.7|0
1651831990000|2022-05-06 10:13:10|4075.7|4066.7|4072.7|4063.7|4075.7|4066.7|4072.7|4063.7|1
1651832000000|2022-05-06 10:13:20|4071.7|4061.7|4070.7|4061.7|4072.7|4061.7|4070.7|4061.7|1
1651832010000|2022-05-06 10:13:30|4069.7|4060.7|4069.7|4060.7|4071.7|4061.7|4069.7|4060.7|0
1651832020000|2022-05-06 10:13:40|4070.7|4061.7|4069.7|4060.7|4071.7|4061.7|4069.7|4060.7|0
1651832030000|2022-05-06 10:13:50|4070.7|4061.7|4071.7|4061.7|4071.7|4061.7|4070.7|4061.7|0
1651832040000|2022-05-06 10:14:00|4072.7|4062.7|4072.7|4062.7|4072.7|4063.7|4071.7|4062.7|0
1651832050000|2022-05-06 10:14:10|4073.7|4063.7|4070.7|4061.7|4073.7|4063.7|4070.7|4061.7|0
1651832060000|2022-05-06 10:14:20|4071.7|4060.7|4069.7|4060.7|4071.7|4061.7|4069.7|4060.7|0
1651832070000|2022-05-06 10:14:30|4070.7|4061.7|4070.7|4060.7|4070.7|4061.7|4069.7|4060.7|0
1651832080000|2022-05-06 10:14:40|4071.7|4061.7|4070.7|4061.7|4071.7|4062.7|4070.7|4061.7|0
1651832090000|2022-05-06 10:14:50|4071.7|4060.7|4071.7|4061.7|4072.7|4062.7|4071.7|4060.7|0
1651832120000|2022-05-06 10:15:20|4070.7|4060.7|4070.7|4060.7|4070.7|4060.7|4070.7|4060.7|0
1651832130000|2022-05-06 10:15:30|4069.7||4069.7||4069.7||4069.7||0
1651832140000|2022-05-06 10:15:40|4070.7|4061.7|4071.7|4061.7|4071.7|4062.7|4070.7|4061.7|1
1651832150000|2022-05-06 10:15:50|4072.7|4062.7|4072.7|4062.7|4072.7|4063.7|4071.7|4062.7|0
1651832160000|2022-05-06 10:16:00|4073.7|4063.7|4071.7|4061.7|4073.7|4063.7|4071.7|4061.7|0
1651832170000|2022-05-06 10:16:10|4072.7|4062.7|4072.7|4062.7|4072.7|4062.7|4072.7|4062.7|0
1651832180000|2022-05-06 10:16:20|4071.7|4061.7|4072.7|4062.7|4072.7|4062.7|4071.7|4061.7|0
1651832190000|2022-05-06 10:16:30|4071.7|4061.7|4072.7|4062.7|4072.7|4062.7|4071.7|4061.7|0
1651832200000|2022-05-06 10:16:40|4071.7|4061.7|4073.7|4063.7|4073.7|4063.7|4071.7|4061.7|0
1651832210000|2022-05-06 10:16:50|4072.7||4072.7||4072.7||4072.7||0
1651832220000|2022-05-06 10:17:00|4071.7||4071.7||4071.7||4071.7||0
1651832230000|2022-05-06 10:17:10|4070.7|4060.7|4071.7|4061.7|4071.7|4062.7|4069.7|4060.7|1
1651832240000|2022-05-06 10:17:20|4070.7||4069.7||4070.7||4069.7||0
1651832260000|2022-05-06 10:17:40|4070.7|4060.7|4070.7|4062.7|4071.7|4062.7|4070.7|4060.7|0
1651832270000|2022-05-06 10:17:50|4069.7|4060.7|4070.7|4062.7|4070.7|4062.7|4069.7|4060.7|1
1651832280000|2022-05-06 10:18:00|4069.7|4060.7|4069.7|4060.7|4069.7|4060.7|4068.7|4060.7|1
1651832290000|2022-05-06 10:18:10|4068.7||4069.7||4069.7||4068.7||1
1651832300000|2022-05-06 10:18:20|4068.7||4068.7||4068.7||4068.7||0
1651832320000|2022-05-06 10:18:40|4067.7|4058.7|4067.7|4058.7|4067.7|4058.7|4067.7|4058.7|4
1651832330000|2022-05-06 10:18:50|4068.7||4067.7||4068.7||4067.7||0
1651832340000|2022-05-06 10:19:00|4068.7|4059.7|4070.7|4062.7|4070.7|4062.7|4068.7|4059.7|0
1651832360000|2022-05-06 10:19:20|4071.7|4064.7|4069.7|4060.7|4072.7|4064.7|4068.7|4059.7|8
1651832370000|2022-05-06 10:19:30|4070.7|4059.7|4070.7|4058.7|4070.7|4059.7|4068.7|4058.7|0
1651832380000|2022-05-06 10:19:40|4069.7||4069.7||4070.7||4069.7||0
1651832400000|2022-05-06 10:20:00|4070.7||4070.7||4070.7||4069.7||0
1651832410000|2022-05-06 10:20:10|4069.7||4070.7||4070.7||4069.7||0
1651832430000|2022-05-06 10:20:30|4071.7||4070.7||4071.7||4070.7||0
1651832450000|2022-05-06 10:20:50|4069.7||4068.7||4069.7||4068.7||0
1651832460000|2022-05-06 10:21:00|4067.7|4056.7|4067.7|4057.7|4067.7|4057.7|4067.7|4056.7|0
1651832470000|2022-05-06 10:21:10||4055.7||4056.7||4056.7||4055.7|0
1651832480000|2022-05-06 10:21:20|4063.7||4067.7||4067.7||4063.7||3
1651832490000|2022-05-06 10:21:30|4068.7|4058.7|4068.7|4058.7|4069.7|4058.7|4067.7|4058.7|0
1651832500000|2022-05-06 10:21:40|4069.7|4059.7|4069.7|4059.7|4069.7|4059.7|4069.7|4059.7|0
1651832510000|2022-05-06 10:21:50|4070.7|4060.7|4070.7|4061.7|4070.7|4061.7|4070.7|4059.7|1
1651832520000|2022-05-06 10:22:00||4060.7||4062.7||4062.7||4060.7|0
1651832530000|2022-05-06 10:22:10|4071.7|4061.7|4068.7|4059.7|4071.7|4063.7|4068.7|4059.7|1
1651832560000|2022-05-06 10:22:40|4067.7|4058.7|4067.7|4058.7|4067.7|4058.7|4067.7|4058.7|0
1651832580000|2022-05-06 10:23:00|4068.7||4068.7||4068.7||4067.7||0
1651832590000|2022-05-06 10:23:10|4069.7||4068.7||4069.7||4067.7||0
1651832600000|2022-05-06 10:23:20|4067.7||4067.7||4067.7||4067.7||0
1651832610000|2022-05-06 10:23:30|4068.7||4068.7||4068.7||4067.7||0
1651832620000|2022-05-06 10:23:40|4067.7||4067.7||4068.7||4067.7||0
1651832630000|2022-05-06 10:23:50|4068.7||4068.7||4068.7||4067.7||0
1651832640000|2022-05-06 10:24:00|4067.7||4069.7||4070.7||4067.7||0
1651832650000|2022-05-06 10:24:10|4070.7||4070.7||4071.7||4069.7||0
1651832670000|2022-05-06 10:24:30|4069.7|4061.7|4070.7|4060.7|4071.7|4061.7|4069.7|4060.7|0
1651832700000|2022-05-06 10:25:00|4071.7|4062.7|4072.7|4062.7|4072.7|4062.7|4071.7|4062.7|0
1651832710000|2022-05-06 10:25:10|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|0
1651832720000|2022-05-06 10:25:20|4074.7|4064.7|4074.7|4065.7|4075.7|4065.7|4074.7|4064.7|0
1651832730000|2022-05-06 10:25:30|4073.7||4073.7||4073.7||4073.7||0
1651832750000|2022-05-06 10:25:50|4072.7|4062.7|4071.7|4062.7|4072.7|4062.7|4071.7|4062.7|2
1651832760000|2022-05-06 10:26:00|4072.7|4063.7|4072.7|4064.7|4072.7|4064.7|4072.7|4063.7|0
1651832770000|2022-05-06 10:26:10|4073.7|4063.7|4073.7|4065.7|4073.7|4065.7|4073.7|4063.7|0
1651832800000|2022-05-06 10:26:40|4072.7|4066.7|4074.7|4066.7|4074.7|4066.7|4072.7|4066.7|0
1651832810000|2022-05-06 10:26:50|4073.7||4073.7||4073.7||4073.7||0
1651832820000|2022-05-06 10:27:00|4074.7|4067.7|4074.7|4066.7|4075.7|4067.7|4073.7|4065.7|3
1651832830000|2022-05-06 10:27:10|4075.7|4067.7|4075.7|4067.7|4075.7|4067.7|4074.7|4067.7|1
1651832840000|2022-05-06 10:27:20|4076.7|4068.7|4076.7|4068.7|4076.7|4068.7|4076.7|4068.7|1
1651832850000|2022-05-06 10:27:30|4077.7|4069.7|4078.7|4070.7|4078.7|4070.7|4077.7|4069.7|0
1651832860000|2022-05-06 10:27:40|4077.7|4068.7|4077.7|4068.7|4077.7|4068.7|4076.7|4067.7|2
1651832870000|2022-05-06 10:27:50|4078.7||4078.7||4078.7||4078.7||0
1651832880000|2022-05-06 10:28:00|4077.7||4078.7||4078.7||4077.7||0
1651832910000|2022-05-06 10:28:30|4079.7|4069.7|4078.7|4069.7|4079.7|4069.7|4078.7|4069.7|0
1651832930000|2022-05-06 10:28:50||4070.7||4068.7||4070.7||4068.7|0
1651832940000|2022-05-06 10:29:00|||||||||2
1651832970000|2022-05-06 10:29:30||4069.7||4069.7||4069.7||4069.7|0
1651832990000|2022-05-06 10:29:50|4079.7|4070.7|4079.7|4071.7|4079.7|4071.7|4079.7|4070.7|0
1651833010000|2022-05-06 10:30:10|4078.7|4072.7|4079.7|4072.7|4079.7|4072.7|4078.7|4072.7|1
1651833020000|2022-05-06 10:30:20|4082.7|4073.7|4081.7|4073.7|4082.7|4073.7|4081.7|4073.7|3
1651833030000|2022-05-06 10:30:30||4074.7||4072.7||4074.7||4072.7|2
1651833040000|2022-05-06 10:30:40|4080.7|4073.7|4081.7|4073.7|4081.7|4073.7|4080.7|4073.7|0
1651833060000|2022-05-06 10:31:00|4080.7||4080.7||4080.7||4080.7||0
1651833070000|2022-05-06 10:31:10|4081.7|4075.7|4082.7|4074.7|4082.7|4075.7|4081.7|4074.7|4
1651833080000|2022-05-06 10:31:20|4081.7|4072.7|4081.7|4073.7|4082.7|4073.7|4080.7|4072.7|6
1651833090000|2022-05-06 10:31:30|4082.7|4074.7|4082.7|4074.7|4084.7|4076.7|4082.7|4074.7|1
1651833100000|2022-05-06 10:31:40||4073.7||4074.7||4074.7||4073.7|0
1651833110000|2022-05-06 10:31:50|4083.7|4073.7|4083.7|4075.7|4083.7|4075.7|4082.7|4073.7|0
1651833120000|2022-05-06 10:32:00||4076.7||4076.7||4076.7||4076.7|0
1651833150000|2022-05-06 10:32:30|4081.7|4075.7|4080.7|4073.7|4081.7|4075.7|4080.7|4073.7|3
1651833160000|2022-05-06 10:32:40|4081.7|4074.7|4082.7|4074.7|4082.7|4074.7|4081.7|4074.7|4
1651833170000|2022-05-06 10:32:50|4081.7|4075.7|4082.7|4075.7|4082.7|4075.7|4081.7|4075.7|1
1651833180000|2022-05-06 10:33:00|4083.7|4076.7|4080.7|4071.7|4083.7|4076.7|4079.7|4071.7|4
1651833190000|2022-05-06 10:33:10|4079.7|4072.7|4079.7|4072.7|4080.7|4072.7|4079.7|4071.7|0
1651833200000|2022-05-06 10:33:20|4078.7|4070.7|4078.7|4070.7|4079.7|4070.7|4078.7|4070.7|1
1651833210000|2022-05-06 10:33:30||4071.7||4070.7||4071.7||4070.7|1
1651833220000|2022-05-06 10:33:40|4079.7|4071.7|4079.7|4071.7|4079.7|4071.7|4078.7|4071.7|1
1651833230000|2022-05-06 10:33:50|4078.7||4078.7||4079.7||4078.7||1
1651833240000|2022-05-06 10:34:00|4079.7|4070.7|4079.7|4072.7|4079.7|4072.7|4078.7|4070.7|1
1651833250000|2022-05-06 10:34:10|4078.7|4070.7|4078.7|4070.7|4078.7|4070.7|4078.7|4070.7|3
1651833290000|2022-05-06 10:34:50|||||||||1
1651833300000|2022-05-06 10:35:00||4071.7||4070.7||4071.7||4070.7|1
1651833310000|2022-05-06 10:35:10|4079.7||4078.7||4079.7||4078.7||0
1651833320000|2022-05-06 10:35:20|4079.7||4078.7||4079.7||4078.7||0
1651833330000|2022-05-06 10:35:30|4079.7||4079.7||4079.7||4079.7||0
1651833340000|2022-05-06 10:35:40|4078.7||4078.7||4079.7||4078.7||0
1651833360000|2022-05-06 10:36:00||4067.7||4065.7||4067.7||4065.7|5
1651833380000|2022-05-06 10:36:20||4066.7||4066.7||4066.7||4066.7|0
1651833390000|2022-05-06 10:36:30||4065.7||4065.7||4065.7||4065.7|0
1651833400000|2022-05-06 10:36:40||4066.7||4065.7||4066.7||4065.7|0
1651833410000|2022-05-06 10:36:50||4066.7||4066.7||4066.7||4065.7|0
1651833420000|2022-05-06 10:37:00||4065.7||4065.7||4065.7||4065.7|0
1651833450000|2022-05-06 10:37:30||4066.7||4065.7||4066.7||4065.7|0
1651833460000|2022-05-06 10:37:40||4066.7||4066.7||4066.7||4065.7|0
1651833470000|2022-05-06 10:37:50|4079.7|4065.7|4079.7|4067.7|4079.7|4067.7|4079.7|4065.7|0
1651833540000|2022-05-06 10:39:00|4080.7||4080.7||4080.7||4080.7||0
1651833550000|2022-05-06 10:39:10|4079.7||4079.7||4079.7||4079.7||0
1651833620000|2022-05-06 10:40:20|4078.7||4078.7||4078.7||4078.7||0
1651833640000|2022-05-06 10:40:40||4065.7||4065.7||4066.7||4065.7|0
1651833660000|2022-05-06 10:41:00||4066.7||4065.7||4066.7||4065.7|0
1651833670000|2022-05-06 10:41:10||4066.7||4065.7||4066.7||4065.7|0
1651833770000|2022-05-06 10:42:50||4066.7||4066.7||4066.7||4066.7|0
1651833780000|2022-05-06 10:43:00||4065.7||4065.7||4066.7||4065.7|0
1651833790000|2022-05-06 10:43:10||4066.7||4066.7||4066.7||4066.7|0
1651833800000|2022-05-06 10:43:20||4065.7||4065.7||4065.7||4065.7|0
1651833810000|2022-05-06 10:43:30||4066.7||4066.7||4066.7||4066.7|0
1651833970000|2022-05-06 10:46:10||4065.7||4065.7||4065.7||4065.7|0
1651833990000|2022-05-06 10:46:30||4066.7||4065.7||4066.7||4065.7|0
1651834000000|2022-05-06 10:46:40||4066.7||4066.7||4066.7||4066.7|0
1651834010000|2022-05-06 10:46:50||4065.7||4065.7||4066.7||4065.7|0
1651834030000|2022-05-06 10:47:10||4066.7||4065.7||4066.7||4065.7|0
1651834060000|2022-05-06 10:47:40||4066.7||4065.7||4066.7||4065.7|0
1651834080000|2022-05-06 10:48:00||4066.7||4065.7||4066.7||4065.7|0
1651834200000|2022-05-06 10:50:00||4066.7||4065.7||4066.7||4065.7|0
1651834320000|2022-05-06 10:52:00|4076.7|4061.7|4071.7|4060.7|4076.7|4061.7|4071.7|4059.7|1
1651834340000|2022-05-06 10:52:20|4070.7|4059.7|4070.7|4059.7|4070.7|4059.7|4070.7|4059.7|0
1651834380000|2022-05-06 10:53:00|4073.7|4060.7|4074.7|4062.7|4074.7|4062.7|4073.7|4060.7|1
1651834400000|2022-05-06 10:53:20|4073.7|4061.7|4073.7|4061.7|4073.7|4062.7|4073.7|4060.7|0
1651834410000|2022-05-06 10:53:30||4060.7||4061.7||4061.7||4060.7|0
1651834420000|2022-05-06 10:53:40|4072.7|4060.7|4072.7|4060.7|4072.7|4061.7|4072.7|4060.7|0
1651834480000|2022-05-06 10:54:40||4061.7||4061.7||4061.7||4061.7|0
1651834490000|2022-05-06 10:54:50||4060.7||4061.7||4061.7||4060.7|0
1651834500000|2022-05-06 10:55:00||4060.7||4060.7||4061.7||4060.7|0
1651834510000|2022-05-06 10:55:10||4061.7||4060.7||4061.7||4060.7|0
1651834520000|2022-05-06 10:55:20|4073.7|4061.7|4076.7|4063.7|4076.7|4063.7|4073.7|4060.7|0
1651834530000|2022-05-06 10:55:30||4062.7||4063.7||4063.7||4062.7|0
1651834540000|2022-05-06 10:55:40||4062.7||4062.7||4062.7||4062.7|0
1651834560000|2022-05-06 10:56:00|4075.7|4061.7|4072.7|4061.7|4075.7|4061.7|4072.7|4061.7|0
1651834580000|2022-05-06 10:56:20|4071.7||4071.7||4071.7||4071.7||0
1651834590000|2022-05-06 10:56:30|4070.7||4073.7||4073.7||4070.7||1
1651834600000|2022-05-06 10:56:40|4072.7||4072.7||4072.7||4072.7||0
1651834660000|2022-05-06 10:57:40|4071.7|4060.7|4071.7|4060.7|4071.7|4060.7|4071.7|4060.7|0
1651834680000|2022-05-06 10:58:00|4070.7||4070.7||4070.7||4070.7||0
1651834710000|2022-05-06 10:58:30|4071.7|4061.7|4072.7|4061.7|4072.7|4061.7|4071.7|4061.7|0
1651834720000|2022-05-06 10:58:40|4071.7|4060.7|4071.7|4060.7|4071.7|4060.7|4071.7|4060.7|0
1651834740000|2022-05-06 10:59:00|4070.7||4070.7||4070.7||4070.7||0
1651834750000|2022-05-06 10:59:10|4071.7|4061.7|4071.7|4061.7|4071.7|4061.7|4071.7|4060.7|0
1651834760000|2022-05-06 10:59:20|4072.7|4060.7|4072.7|4061.7|4072.7|4061.7|4072.7|4060.7|0
1651834770000|2022-05-06 10:59:30|4073.7|4062.7|4073.7|4062.7|4074.7|4062.7|4073.7|4062.7|0
1651834780000|2022-05-06 10:59:40|4072.7|4061.7|4072.7|4061.7|4072.7|4062.7|4072.7|4061.7|0
1651834790000|2022-05-06 10:59:50||4062.7||4061.7||4062.7||4060.7|0
1651834800000|2022-05-06 11:00:00|4071.7|4060.7|4069.7|4060.7|4071.7|4060.7|4069.7|4060.7|0
1651834850000|2022-05-06 11:00:50|4068.7|4059.7|4067.7|4059.7|4068.7|4059.7|4067.7|4059.7|1
1651834860000|2022-05-06 11:01:00||4058.7||4055.7||4058.7||4055.7|3
1651834890000|2022-05-06 11:01:30||4056.7||4057.7||4057.7||4056.7|0
1651834910000|2022-05-06 11:01:50||4056.7||4057.7||4057.7||4056.7|0
1651834920000|2022-05-06 11:02:00|4070.7|4058.7|4070.7|4059.7|4070.7|4059.7|4070.7|4058.7|2
1651834930000|2022-05-06 11:02:10|4069.7|4058.7|4069.7|4058.7|4069.7|4059.7|4065.7|4058.7|4
1651834940000|2022-05-06 11:02:20|4068.7|4059.7|4068.7|4058.7|4068.7|4059.7|4068.7|4058.7|0
1651834950000|2022-05-06 11:02:30|4070.7|4059.7|4070.7|4059.7|4070.7|4060.7|4070.7|4059.7|1
1651834960000|2022-05-06 11:02:40|4069.7|4061.7|4069.7|4061.7|4069.7|4061.7|4069.7|4061.7|0
1651835020000|2022-05-06 11:03:40|4070.7|4062.7|4069.7|4060.7|4070.7|4063.7|4069.7|4060.7|6
1651835030000|2022-05-06 11:03:50|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|4068.7|4059.7|0
1651835080000|2022-05-06 11:04:40|4067.7|4060.7|4067.7|4060.7|4067.7|4060.7|4067.7|4060.7|0
1651835090000|2022-05-06 11:04:50||4058.7||4058.7||4058.7||4058.7|1
1651835100000|2022-05-06 11:05:00||4057.7||4057.7||4057.7||4057.7|0
1651835120000|2022-05-06 11:05:20||4056.7||4057.7||4057.7||4056.7|0
1651835130000|2022-05-06 11:05:30||4058.7||4057.7||4058.7||4057.7|0
1651835220000|2022-05-06 11:07:00||4056.7||4056.7||4056.7||4056.7|0
1651835240000|2022-05-06 11:07:20||4057.7||4056.7||4057.7||4056.7|0
1651835250000|2022-05-06 11:07:30||4057.7||4057.7||4058.7||4056.7|0
1651835280000|2022-05-06 11:08:00|4069.7||4068.7||4069.7||4068.7||1
1651835300000|2022-05-06 11:08:20|4067.7|4058.7|4067.7|4058.7|4067.7|4059.7|4067.7|4058.7|0
1651835320000|2022-05-06 11:08:40||4057.7||4059.7||4059.7||4057.7|0
1651835330000|2022-05-06 11:08:50||4056.7||4056.7||4056.7||4056.7|1
1651835490000|2022-05-06 11:11:30||4053.7||4052.7||4053.7||4052.7|1
1651835500000|2022-05-06 11:11:40||4053.7||4053.7||4054.7||4053.7|0
1651835550000|2022-05-06 11:12:30|4066.7||4065.7||4066.7||4065.7||0
1651835570000|2022-05-06 11:12:50||4049.7||4049.7||4049.7||4049.7|1
1651835590000|2022-05-06 11:13:10||4050.7||4049.7||4050.7||4049.7|0
1651835690000|2022-05-06 11:14:50||4050.7||4050.7||4050.7||4050.7|0
1651835730000|2022-05-06 11:15:30|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|14
1651835760000|2022-05-06 11:16:00|4054.7|4043.7|4052.7|4043.7|4054.7|4045.7|4052.7|4042.7|2
1651835770000|2022-05-06 11:16:10|4054.7||4055.7||4055.7||4054.7||2
1651835780000|2022-05-06 11:16:20|4056.7|4045.7|4054.7|4045.7|4056.7|4045.7|4054.7|4045.7|0
1651835790000|2022-05-06 11:16:30|4056.7|4046.7|4056.7|4045.7|4056.7|4046.7|4056.7|4045.7|11
1651835800000|2022-05-06 11:16:40||4047.7||4047.7||4047.7||4047.7|0
1651835810000|2022-05-06 11:16:50||4045.7||4045.7||4045.7||4045.7|1
1651835820000|2022-05-06 11:17:00||4046.7||4046.7||4046.7||4046.7|0
1651835830000|2022-05-06 11:17:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|1
1651835860000|2022-05-06 11:17:40|4058.7||4058.7||4058.7||4058.7||0
1651835870000|2022-05-06 11:17:50|4057.7||4057.7||4057.7||4057.7||0
1651835880000|2022-05-06 11:18:00|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|2
1651835910000|2022-05-06 11:18:30|4055.7|4044.7|4055.7|4043.7|4055.7|4044.7|4055.7|4043.7|2
1651835920000|2022-05-06 11:18:40||4044.7||4045.7||4045.7||4044.7|0
1651835930000|2022-05-06 11:18:50||4044.7||4044.7||4045.7||4044.7|1
1651835940000|2022-05-06 11:19:00||4043.7||4043.7||4043.7||4043.7|0
1651835950000|2022-05-06 11:19:10||4044.7||4044.7||4044.7||4044.7|0
1651835970000|2022-05-06 11:19:30|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|0
1651835980000|2022-05-06 11:19:40|4055.7||4055.7||4055.7||4055.7||0
1651835990000|2022-05-06 11:19:50||4044.7||4044.7||4044.7||4044.7|0
1651836000000|2022-05-06 11:20:00|4056.7|4045.7|4055.7|4045.7|4056.7|4045.7|4055.7|4045.7|0
1651836010000|2022-05-06 11:20:10||4044.7||4044.7||4044.7||4044.7|0
1651836020000|2022-05-06 11:20:20|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|0
1651836030000|2022-05-06 11:20:30|4058.7||4057.7||4058.7||4057.7||0
1651836040000|2022-05-06 11:20:40|4058.7||4057.7||4058.7||4057.7||0
1651836050000|2022-05-06 11:20:50|4056.7||4056.7||4056.7||4056.7||0
1651836060000|2022-05-06 11:21:00|4057.7|4047.7|4058.7|4047.7|4058.7|4047.7|4057.7|4047.7|0
1651836070000|2022-05-06 11:21:10|4059.7||4058.7||4059.7||4058.7||0
1651836100000|2022-05-06 11:21:40|4059.7||4059.7||4059.7||4059.7||0
1651836150000|2022-05-06 11:22:30|4058.7||4058.7||4058.7||4058.7||0
1651836160000|2022-05-06 11:22:40|4057.7|4046.7|4056.7|4045.7|4057.7|4046.7|4056.7|4045.7|0
1651836190000|2022-05-06 11:23:10|4055.7|4044.7|4055.7|4044.7|4055.7|4044.7|4055.7|4044.7|0
1651836220000|2022-05-06 11:23:40|4058.7|4045.7|4058.7|4047.7|4058.7|4047.7|4058.7|4045.7|0
1651836240000|2022-05-06 11:24:00||4048.7||4048.7||4048.7||4048.7|0
1651836250000|2022-05-06 11:24:10|4059.7|4049.7|4059.7|4048.7|4059.7|4049.7|4059.7|4048.7|0
1651836260000|2022-05-06 11:24:20||4049.7||4049.7||4049.7||4049.7|0
1651836270000|2022-05-06 11:24:30||4050.7||4050.7||4050.7||4050.7|0
1651836280000|2022-05-06 11:24:40||4049.7||4050.7||4050.7||4049.7|0
1651836290000|2022-05-06 11:24:50||4049.7||4049.7||4049.7||4048.7|0
1651836300000|2022-05-06 11:25:00|4058.7|4048.7|4057.7|4047.7|4058.7|4048.7|4056.7|4046.7|0
1651836310000|2022-05-06 11:25:10|4056.7|4046.7|4055.7|4045.7|4056.7|4046.7|4055.7|4045.7|0
1651836320000|2022-05-06 11:25:20|4056.7||4056.7||4057.7||4055.7||0
1651836330000|2022-05-06 11:25:30|4055.7|4044.7|4055.7|4045.7|4055.7|4045.7|4055.7|4044.7|0
1651836350000|2022-05-06 11:25:50|4056.7||4055.7||4056.7||4055.7||0
1651836360000|2022-05-06 11:26:00||4044.7||4044.7||4044.7||4044.7|0
1651836380000|2022-05-06 11:26:20|4057.7|4045.7|4055.7|4045.7|4057.7|4045.7|4055.7|4045.7|0
1651836390000|2022-05-06 11:26:30|4056.7||4055.7||4056.7||4055.7||0
1651836430000|2022-05-06 11:27:10|4056.7||4056.7||4056.7||4056.7||0
1651836440000|2022-05-06 11:27:20|4055.7||4055.7||4055.7||4055.7||0
1651836450000|2022-05-06 11:27:30|4056.7||4056.7||4056.7||4056.7||0
1651836470000|2022-05-06 11:27:50|4057.7|4047.7|4056.7|4045.7|4057.7|4047.7|4056.7|4045.7|0
1651836480000|2022-05-06 11:28:00|4055.7||4056.7||4056.7||4055.7||0
1651836490000|2022-05-06 11:28:10|4057.7|4046.7|4057.7|4047.7|4057.7|4047.7|4057.7|4046.7|0
1651836500000|2022-05-06 11:28:20|4058.7|4048.7|4057.7|4047.7|4058.7|4048.7|4057.7|4047.7|0
1651836540000|2022-05-06 11:29:00||4046.7||4047.7||4047.7||4046.7|0
1651836550000|2022-05-06 11:29:10|4058.7||4057.7||4058.7||4057.7||0
1651836580000|2022-05-06 11:29:40|4056.7|4046.7|4056.7|4045.7|4056.7|4046.7|4055.7|4045.7|0
1651836590000|2022-05-06 11:29:50|4055.7||4055.7||4055.7||4055.7||0
1651836600000|2022-05-06 11:30:00|4056.7|4044.7|4056.7|4045.7|4056.7|4045.7|4056.7|4044.7|0
1651836610000|2022-05-06 11:30:10|4055.7||4055.7||4055.7||4055.7||0
1651836620000|2022-05-06 11:30:20||4044.7||4044.7||4044.7||4043.7|0
1651836630000|2022-05-06 11:30:30||4043.7||4043.7||4044.7||4043.7|0
1651836640000|2022-05-06 11:30:40||4044.7||4044.7||4044.7||4044.7|0
1651836650000|2022-05-06 11:30:50||4043.7||4043.7||4043.7||4042.7|0
1651836660000|2022-05-06 11:31:00|4053.7|4042.7|4051.7|4042.7|4053.7|4042.7|4051.7|4042.7|0
1651836670000|2022-05-06 11:31:10|4050.7|4041.7|4051.7|4042.7|4051.7|4042.7|4050.7|4041.7|7
1651836690000|2022-05-06 11:31:30||4043.7||4042.7||4043.7||4042.7|3
1651836710000|2022-05-06 11:31:50|4050.7||4050.7||4050.7||4050.7||0
1651836720000|2022-05-06 11:32:00|4052.7|4043.7|4053.7|4043.7|4053.7|4043.7|4052.7|4043.7|1
1651836730000|2022-05-06 11:32:10||4044.7||4044.7||4044.7||4044.7|0
1651836740000|2022-05-06 11:32:20||4043.7||4044.7||4044.7||4043.7|0
1651836750000|2022-05-06 11:32:30|4055.7|4045.7|4055.7|4045.7|4055.7|4045.7|4055.7|4044.7|1
1651836760000|2022-05-06 11:32:40||4044.7||4045.7||4045.7||4044.7|0
1651836810000|2022-05-06 11:33:30||4044.7||4044.7||4045.7||4044.7|0
1651836820000|2022-05-06 11:33:40||4043.7||4043.7||4043.7||4043.7|0
1651836850000|2022-05-06 11:34:10||4044.7||4043.7||4044.7||4043.7|0
1651837000000|2022-05-06 11:36:40||4042.7||4042.7||4042.7||4042.7|0
1651837030000|2022-05-06 11:37:10||4043.7||4044.7||4044.7||4043.7|0
1651837050000|2022-05-06 11:37:30||4045.7||4046.7||4046.7||4045.7|0
1651837070000|2022-05-06 11:37:50|4058.7|4047.7|4058.7|4047.7|4058.7|4047.7|4058.7|4047.7|1
1651837080000|2022-05-06 11:38:00|4057.7|4046.7|4057.7|4046.7|4057.7|4046.7|4057.7|4046.7|0
1651837100000|2022-05-06 11:38:20|4058.7|4047.7|4056.7|4047.7|4058.7|4047.7|4056.7|4047.7|0
1651837110000|2022-05-06 11:38:30||4046.7||4046.7||4046.7||4046.7|0
1651837130000|2022-05-06 11:38:50||4047.7||4047.7||4047.7||4047.7|0
1651837150000|2022-05-06 11:39:10||4046.7||4046.7||4046.7||4046.7|0
1651837180000|2022-05-06 11:39:40||4047.7||4047.7||4047.7||4047.7|0
1651837220000|2022-05-06 11:40:20|4055.7|4046.7|4055.7|4046.7|4056.7|4046.7|4055.7|4046.7|0
1651837230000|2022-05-06 11:40:30|4056.7|4047.7|4056.7|4047.7|4056.7|4047.7|4056.7|4047.7|0
1651837240000|2022-05-06 11:40:40||4046.7||4046.7||4046.7||4046.7|0
1651837260000|2022-05-06 11:41:00||4047.7||4046.7||4047.7||4046.7|0
1651837270000|2022-05-06 11:41:10||4047.7||4047.7||4047.7||4046.7|0
1651837300000|2022-05-06 11:41:40||4046.7||4047.7||4047.7||4046.7|0
1651837330000|2022-05-06 11:42:10||4046.7||4046.7||4047.7||4046.7|0
1651837340000|2022-05-06 11:42:20|4055.7|4047.7|4056.7|4046.7|4056.7|4047.7|4055.7|4046.7|0
1651837350000|2022-05-06 11:42:30|4055.7||4055.7||4056.7||4055.7||0
1651837360000|2022-05-06 11:42:40||4045.7||4045.7||4045.7||4045.7|0
1651837370000|2022-05-06 11:42:50||4044.7||4044.7||4045.7||4044.7|0
1651837380000|2022-05-06 11:43:00||4045.7||4044.7||4045.7||4044.7|0
1651837400000|2022-05-06 11:43:20||4045.7||4045.7||4045.7||4044.7|0
1651837410000|2022-05-06 11:43:30||4044.7||4044.7||4045.7||4044.7|0
1651837420000|2022-05-06 11:43:40||4045.7||4045.7||4045.7||4044.7|0
1651837430000|2022-05-06 11:43:50|4056.7||4055.7||4056.7||4055.7||0
1651837450000|2022-05-06 11:44:10|4056.7||4055.7||4056.7||4055.7||0
1651837460000|2022-05-06 11:44:20|4056.7||4055.7||4056.7||4055.7||0
1651837480000|2022-05-06 11:44:40|4056.7|4046.7|4056.7|4047.7|4056.7|4047.7|4056.7|4046.7|0
1651837500000|2022-05-06 11:45:00||4046.7||4046.7||4046.7||4046.7|0
1651837510000|2022-05-06 11:45:10|4055.7|4045.7|4055.7|4045.7|4056.7|4045.7|4055.7|4045.7|0
1651837520000|2022-05-06 11:45:20|4056.7||4056.7||4056.7||4055.7||0
1651837530000|2022-05-06 11:45:30||4046.7||4046.7||4046.7||4046.7|0
1651837570000|2022-05-06 11:46:10|4055.7|4045.7|4055.7|4045.7|4055.7|4045.7|4055.7|4045.7|0
1651837580000|2022-05-06 11:46:20|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|0
1651837600000|2022-05-06 11:46:40||4047.7||4047.7||4047.7||4047.7|0
1651837610000|2022-05-06 11:46:50||4046.7||4045.7||4047.7||4045.7|0
1651837620000|2022-05-06 11:47:00|4055.7||4056.7||4056.7||4055.7||0
1651837630000|2022-05-06 11:47:10|4055.7||4055.7||4056.7||4055.7||0
1651837660000|2022-05-06 11:47:40|4056.7||4055.7||4056.7||4055.7||1
1651837670000|2022-05-06 11:47:50|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|4056.7|4046.7|0
1651837680000|2022-05-06 11:48:00||4047.7||4047.7||4047.7||4047.7|0
1651837690000|2022-05-06 11:48:10|4057.7||4057.7||4057.7||4057.7||1
1651837700000|2022-05-06 11:48:20|4056.7|4045.7|4057.7|4045.7|4057.7|4045.7|4056.7|4045.7|0
1651837750000|2022-05-06 11:49:10|4056.7||4056.7||4056.7||4056.7||0
1651837790000|2022-05-06 11:49:50|4057.7||4056.7||4057.7||4056.7||0
1651837800000|2022-05-06 11:50:00|4057.7|4046.7|4058.7|4047.7|4058.7|4047.7|4057.7|4046.7|0
1651837810000|2022-05-06 11:50:10|4057.7|4046.7|4057.7|4047.7|4057.7|4047.7|4057.7|4046.7|0
1651837870000|2022-05-06 11:51:10|4058.7||4058.7||4058.7||4058.7||0
1651837890000|2022-05-06 11:51:30|4057.7||4057.7||4057.7||4057.7||0
1651837900000|2022-05-06 11:51:40|4056.7||4056.7||4056.7||4056.7||0
1651837920000|2022-05-06 11:52:00|4057.7||4056.7||4057.7||4056.7||0
1651837930000|2022-05-06 11:52:10|4057.7||4057.7||4057.7||4057.7||0
1651837950000|2022-05-06 11:52:30|4056.7||4057.7||4057.7||4056.7||0
1651837960000|2022-05-06 11:52:40|4058.7||4058.7||4058.7||4058.7||0
1651837980000|2022-05-06 11:53:00|4056.7||4056.7||4056.7||4056.7||0
1651837990000|2022-05-06 11:53:10|4057.7||4057.7||4057.7||4057.7||0
1651838000000|2022-05-06 11:53:20|4058.7|4048.7|4058.7|4048.7|4058.7|4048.7|4058.7|4048.7|0
1651838010000|2022-05-06 11:53:30||4049.7||4050.7||4050.7||4049.7|0
1651838020000|2022-05-06 11:53:40|4059.7|4049.7|4059.7|4050.7|4059.7|4050.7|4059.7|4049.7|1
1651838030000|2022-05-06 11:53:50||4049.7||4051.7||4051.7||4049.7|0
1651838040000|2022-05-06 11:54:00|4058.7|4050.7|4058.7|4048.7|4058.7|4052.7|4058.7|4048.7|1
1651838050000|2022-05-06 11:54:10|4059.7|4049.7|4058.7|4048.7|4059.7|4049.7|4058.7|4048.7|0
1651838060000|2022-05-06 11:54:20|4057.7|4047.7|4057.7|4047.7|4057.7|4047.7|4057.7|4047.7|0
1651838070000|2022-05-06 11:54:30|4058.7||4057.7||4058.7||4057.7||0
1651838080000|2022-05-06 11:54:40|4058.7||4058.7||4058.7||4058.7||0
1651838100000|2022-05-06 11:55:00|4059.7||4058.7||4059.7||4058.7||0
1651838110000|2022-05-06 11:55:10|4059.7||4058.7||4059.7||4058.7||0
1651838120000|2022-05-06 11:55:20|4059.7||4058.7||4059.7||4058.7||0
1651838130000|2022-05-06 11:55:30|4059.7||4059.7||4059.7||4059.7||0
1651838220000|2022-05-06 11:57:00|4058.7||4058.7||4058.7||4058.7||0
1651838240000|2022-05-06 11:57:20|4057.7||4058.7||4058.7||4057.7||0
1651838250000|2022-05-06 11:57:30|4057.7||4057.7||4057.7||4057.7||0
1651838260000|2022-05-06 11:57:40|4056.7||4058.7||4058.7||4056.7||0
1651838270000|2022-05-06 11:57:50|4057.7||4058.7||4058.7||4057.7||0
1651838280000|2022-05-06 11:58:00|4057.7||4057.7||4057.7||4057.7||0
1651838340000|2022-05-06 11:59:00|4058.7||4059.7||4059.7||4058.7||0
1651838400000|2022-05-06 12:00:00|4058.7||4059.7||4059.7||4058.7||0
1651838460000|2022-05-06 12:01:00|4062.7||4062.7||4062.7||4062.7||1
1651838500000|2022-05-06 12:01:40||4048.7||4050.7||4050.7||4048.7|0
1651838520000|2022-05-06 12:02:00||4049.7||4049.7||4049.7||4049.7|0
1651838530000|2022-05-06 12:02:10||4050.7||4050.7||4050.7||4050.7|0
1651838560000|2022-05-06 12:02:40|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1651838590000|2022-05-06 12:03:10|4058.7||4063.7||4063.7||4058.7||3
1651838600000|2022-05-06 12:03:20||4053.7||4054.7||4054.7||4051.7|0
1651838610000|2022-05-06 12:03:30|4062.7||4062.7||4062.7||4062.7||0
1651838620000|2022-05-06 12:03:40||4053.7||4053.7||4053.7||4053.7|1
1651838640000|2022-05-06 12:04:00|4061.7||4062.7||4062.7||4061.7||0
1651838650000|2022-05-06 12:04:10|4063.7|4054.7|4063.7|4054.7|4063.7|4055.7|4063.7|4053.7|3
1651838660000|2022-05-06 12:04:20||4053.7||4055.7||4055.7||4053.7|0
1651838670000|2022-05-06 12:04:30|4065.7|4057.7|4065.7|4057.7|4065.7|4057.7|4065.7|4057.7|2
1651838680000|2022-05-06 12:04:40||4055.7||4055.7||4055.7||4055.7|1
1651838700000|2022-05-06 12:05:00||4053.7||4053.7||4053.7||4053.7|0
1651838710000|2022-05-06 12:05:10|4064.7|4057.7|4065.7|4055.7|4065.7|4057.7|4064.7|4053.7|4
1651838720000|2022-05-06 12:05:20||4057.7||4055.7||4057.7||4055.7|0
1651838730000|2022-05-06 12:05:30||4056.7||4056.7||4056.7||4056.7|0
1651838740000|2022-05-06 12:05:40|4067.7|4057.7|4067.7|4057.7|4067.7|4057.7|4067.7|4057.7|0
1651838750000|2022-05-06 12:05:50||4058.7||4059.7||4059.7||4057.7|0
1651838760000|2022-05-06 12:06:00||4057.7||4057.7||4057.7||4057.7|3
1651838780000|2022-05-06 12:06:20||4055.7||4055.7||4055.7||4055.7|0
1651838800000|2022-05-06 12:06:40|4069.7|4059.7|4069.7|4058.7|4069.7|4059.7|4069.7|4058.7|0
1651838840000|2022-05-06 12:07:20||4059.7||4059.7||4059.7||4059.7|0
1651838850000|2022-05-06 12:07:30||4058.7||4058.7||4060.7||4058.7|2
1651838860000|2022-05-06 12:07:40||4059.7||4059.7||4059.7||4059.7|0
1651838880000|2022-05-06 12:08:00|4070.7|4057.7|4072.7|4061.7|4072.7|4061.7|4070.7|4057.7|0
1651838890000|2022-05-06 12:08:10||4063.7||4063.7||4063.7||4063.7|0
1651838900000|2022-05-06 12:08:20|4071.7|4064.7|4072.7|4064.7|4072.7|4064.7|4071.7|4064.7|0
1651838910000|2022-05-06 12:08:30||4065.7||4064.7||4065.7||4064.7|1
1651838920000|2022-05-06 12:08:40|4073.7||4073.7||4073.7||4073.7||0
1651838950000|2022-05-06 12:09:10|4075.7|4065.7|4073.7|4065.7|4075.7|4065.7|4073.7|4065.7|2
1651838970000|2022-05-06 12:09:30|4072.7|4063.7|4073.7|4063.7|4073.7|4063.7|4071.7|4063.7|2
1651838980000|2022-05-06 12:09:40|4074.7||4075.7||4075.7||4073.7||0
1651838990000|2022-05-06 12:09:50|4074.7||4073.7||4074.7||4073.7||0
1651839000000|2022-05-06 12:10:00|4074.7||4073.7||4074.7||4073.7||0
1651839010000|2022-05-06 12:10:10|4074.7||4073.7||4074.7||4073.7||0
1651839020000|2022-05-06 12:10:20|4074.7||4073.7||4074.7||4073.7||0
1651839030000|2022-05-06 12:10:30|4074.7||4074.7||4074.7||4073.7||0
1651839120000|2022-05-06 12:12:00|4076.7|4064.7|4076.7|4065.7|4077.7|4065.7|4076.7|4064.7|1
1651839140000|2022-05-06 12:12:20|4074.7|4063.7|4074.7|4063.7|4074.7|4063.7|4074.7|4063.7|0
1651839160000|2022-05-06 12:12:40||4064.7||4064.7||4064.7||4064.7|0
1651839180000|2022-05-06 12:13:00|4076.7|4065.7|4076.7|4065.7|4076.7|4065.7|4076.7|4065.7|1
1651839260000|2022-05-06 12:14:20|4074.7||4074.7||4074.7||4074.7||0
1651839270000|2022-05-06 12:14:30|4076.7|4064.7|4074.7|4063.7|4076.7|4064.7|4074.7|4063.7|0
1651839280000|2022-05-06 12:14:40||4064.7||4063.7||4064.7||4063.7|0
1651839290000|2022-05-06 12:14:50||4064.7||4064.7||4064.7||4064.7|0
1651839300000|2022-05-06 12:15:00||4063.7||4064.7||4064.7||4063.7|0
1651839310000|2022-05-06 12:15:10|4076.7|4065.7|4074.7|4064.7|4076.7|4065.7|4074.7|4064.7|0
1651839340000|2022-05-06 12:15:40||4065.7||4065.7||4065.7||4065.7|0
1651839350000|2022-05-06 12:15:50||4064.7||4064.7||4064.7||4064.7|0
1651839360000|2022-05-06 12:16:00|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|4073.7|4063.7|0
1651839380000|2022-05-06 12:16:20||4064.7||4064.7||4064.7||4063.7|0
1651839390000|2022-05-06 12:16:30||4063.7||4063.7||4063.7||4063.7|0
1651839400000|2022-05-06 12:16:40||4064.7||4063.7||4065.7||4063.7|2
1651839410000|2022-05-06 12:16:50||4064.7||4064.7||4064.7||4064.7|0
1651839450000|2022-05-06 12:17:30|4074.7|4065.7|4076.7|4066.7|4076.7|4067.7|4074.7|4065.7|5
1651839460000|2022-05-06 12:17:40|4074.7|4067.7|4074.7|4067.7|4074.7|4067.7|4074.7|4067.7|0
1651839470000|2022-05-06 12:17:50|4076.7|4068.7|4076.7|4068.7|4076.7|4068.7|4076.7|4068.7|1
1651839480000|2022-05-06 12:18:00||4067.7||4067.7||4067.7||4067.7|2
1651839490000|2022-05-06 12:18:10|4078.7||4076.7||4078.7||4076.7||0
1651839500000|2022-05-06 12:18:20|4075.7||4075.7||4075.7||4075.7||0
1651839510000|2022-05-06 12:18:30|4076.7|4066.7|4076.7|4066.7|4076.7|4066.7|4076.7|4066.7|1
1651839520000|2022-05-06 12:18:40||4065.7||4065.7||4065.7||4065.7|0
1651839530000|2022-05-06 12:18:50||4066.7||4066.7||4066.7||4066.7|0
1651839550000|2022-05-06 12:19:10||4067.7||4067.7||4067.7||4067.7|0
1651839570000|2022-05-06 12:19:30|4077.7|4068.7|4076.7|4068.7|4077.7|4068.7|4076.7|4068.7|0
1651839590000|2022-05-06 12:19:50||4067.7||4066.7||4067.7||4066.7|1
1651839600000|2022-05-06 12:20:00||4065.7||4065.7||4065.7||4065.7|0
1651839610000|2022-05-06 12:20:10||4064.7||4064.7||4065.7||4064.7|0
1651839620000|2022-05-06 12:20:20||4065.7||4065.7||4065.7||4064.7|0
1651839630000|2022-05-06 12:20:30|4075.7||4075.7||4075.7||4075.7||0
1651839640000|2022-05-06 12:20:40|4074.7||4074.7||4074.7||4074.7||0
1651839650000|2022-05-06 12:20:50|4073.7||4073.7||4073.7||4073.7||0
1651839670000|2022-05-06 12:21:10|4075.7||4074.7||4075.7||4074.7||1
1651839690000|2022-05-06 12:21:30|4073.7||4073.7||4073.7||4073.7||0
1651839700000|2022-05-06 12:21:40|4074.7|4066.7|4074.7|4066.7|4075.7|4066.7|4073.7|4065.7|1
1651839720000|2022-05-06 12:22:00|4073.7|4065.7|4073.7|4064.7|4074.7|4065.7|4072.7|4064.7|2
1651839730000|2022-05-06 12:22:10|4074.7|4065.7|4074.7|4065.7|4074.7|4065.7|4073.7|4065.7|0
1651839740000|2022-05-06 12:22:20|4073.7|4064.7|4073.7|4064.7|4074.7|4065.7|4073.7|4064.7|0
1651839750000|2022-05-06 12:22:30||4063.7||4064.7||4064.7||4063.7|0
1651839760000|2022-05-06 12:22:40|4074.7||4073.7||4074.7||4073.7||0
1651839770000|2022-05-06 12:22:50|4072.7||4072.7||4072.7||4072.7||0
1651839800000|2022-05-06 12:23:20||4065.7||4065.7||4065.7||4065.7|0
1651839810000|2022-05-06 12:23:30|4073.7|4064.7|4072.7|4064.7|4073.7|4064.7|4072.7|4064.7|0
1651839820000|2022-05-06 12:23:40|4071.7|4063.7|4071.7|4063.7|4072.7|4063.7|4071.7|4063.7|1
1651839830000|2022-05-06 12:23:50|4070.7|4062.7|4069.7|4062.7|4070.7|4062.7|4069.7|4062.7|1
1651839850000|2022-05-06 12:24:10|4070.7||4070.7||4070.7||4070.7||0
1651839860000|2022-05-06 12:24:20|4069.7|4061.7|4070.7|4062.7|4070.7|4062.7|4069.7|4060.7|1
1651839870000|2022-05-06 12:24:30|4069.7|4061.7|4069.7|4061.7|4070.7|4061.7|4069.7|4060.7|0
1651839880000|2022-05-06 12:24:40|4070.7|4060.7|4070.7|4061.7|4070.7|4061.7|4069.7|4060.7|0
1651839890000|2022-05-06 12:24:50||4062.7||4062.7||4062.7||4062.7|0
1651839920000|2022-05-06 12:25:20|4072.7|4063.7|4072.7|4064.7|4073.7|4064.7|4072.7|4063.7|1
1651839930000|2022-05-06 12:25:30||4065.7||4064.7||4065.7||4063.7|1
1651839940000|2022-05-06 12:25:40|4073.7||4072.7||4073.7||4072.7||0
1651839950000|2022-05-06 12:25:50|4073.7|4063.7|4073.7|4063.7|4073.7|4064.7|4072.7|4063.7|0
1651839960000|2022-05-06 12:26:00||4062.7||4062.7||4062.7||4062.7|0
1651839980000|2022-05-06 12:26:20||4061.7||4061.7||4061.7||4061.7|0
1651839990000|2022-05-06 12:26:30|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|0
1651840000000|2022-05-06 12:26:40|4071.7||4071.7||4071.7||4071.7||0
1651840010000|2022-05-06 12:26:50|4068.7|4063.7|4071.7|4060.7|4071.7|4063.7|4068.7|4060.7|4
1651840020000|2022-05-06 12:27:00|4069.7|4063.7|4069.7|4060.7|4069.7|4063.7|4069.7|4060.7|1
1651840030000|2022-05-06 12:27:10||4059.7||4057.7||4059.7||4057.7|0
1651840060000|2022-05-06 12:27:40|4071.7|4058.7|4071.7|4059.7|4071.7|4059.7|4071.7|4058.7|1
1651840100000|2022-05-06 12:28:20|4073.7|4060.7|4073.7|4059.7|4073.7|4060.7|4073.7|4059.7|4
1651840110000|2022-05-06 12:28:30|4072.7||4074.7||4074.7||4072.7||0
1651840130000|2022-05-06 12:28:50|4073.7|4057.7|4072.7|4057.7|4073.7|4057.7|4072.7|4057.7|0
1651840140000|2022-05-06 12:29:00|4073.7||4072.7||4073.7||4068.7||2
1651840150000|2022-05-06 12:29:10|4073.7||4073.7||4073.7||4072.7||0
1651840160000|2022-05-06 12:29:20|4072.7||4073.7||4073.7||4072.7||0
1651840170000|2022-05-06 12:29:30|4068.7||4074.7||4074.7||4068.7||1
1651840180000|2022-05-06 12:29:40|4075.7||4075.7||4075.7||4075.7||0
1651840210000|2022-05-06 12:30:10|4076.7||4082.7||4082.7||4076.7||0
1651840220000|2022-05-06 12:30:20|4081.7||4081.7||4081.7||4080.7||0
1651840230000|2022-05-06 12:30:30|4082.7|4058.7|4095.7|4078.7|4095.7|4079.7|4082.7|4058.7|3
1651840240000|2022-05-06 12:30:40|4094.7||4094.7||4094.7||4094.7||0
1651840250000|2022-05-06 12:30:50|4095.7|4079.7|4095.7|4079.7|4095.7|4079.7|4094.7|4079.7|0
1651840260000|2022-05-06 12:31:00||4072.7||4073.7||4073.7||4071.7|1
1651840270000|2022-05-06 12:31:10|4094.7|4074.7|4089.7|4077.7|4094.7|4077.7|4083.7|4074.7|1
1651840280000|2022-05-06 12:31:20||4076.7||4075.7||4076.7||4074.7|0
1651840290000|2022-05-06 12:31:30|4088.7|4072.7|4088.7|4068.7|4088.7|4073.7|4088.7|4068.7|0
1651840300000|2022-05-06 12:31:40|4087.7|4065.7|4080.7|4065.7|4087.7|4065.7|4080.7|4065.7|0
1651840320000|2022-05-06 12:32:00|4079.7|4066.7|4079.7|4065.7|4079.7|4066.7|4079.7|4065.7|0
1651840330000|2022-05-06 12:32:10||4066.7||4066.7||4066.7||4066.7|0
1651840360000|2022-05-06 12:32:40|4083.7|4073.7|4083.7|4073.7|4083.7|4073.7|4083.7|4073.7|1
1651840370000|2022-05-06 12:32:50|4085.7|4074.7|4085.7|4074.7|4085.7|4074.7|4085.7|4074.7|1
1651840380000|2022-05-06 12:33:00|4084.7|4069.7|4084.7|4069.7|4084.7|4069.7|4084.7|4069.7|1
1651840390000|2022-05-06 12:33:10||4070.7||4070.7||4070.7||4070.7|0
1651840400000|2022-05-06 12:33:20|4085.7|4071.7|4085.7|4072.7|4085.7|4072.7|4085.7|4071.7|0
1651840410000|2022-05-06 12:33:30||4073.7||4073.7||4073.7||4073.7|0
1651840420000|2022-05-06 12:33:40|4084.7|4074.7|4084.7|4073.7|4084.7|4074.7|4084.7|4073.7|1
1651840430000|2022-05-06 12:33:50|4083.7|4070.7|4083.7|4070.7|4083.7|4070.7|4083.7|4070.7|1
1651840440000|2022-05-06 12:34:00|4084.7||4086.7||4087.7||4084.7||0
1651840470000|2022-05-06 12:34:30||4072.7||4073.7||4073.7||4072.7|0
1651840480000|2022-05-06 12:34:40|4087.7||4087.7||4087.7||4087.7||0
1651840500000|2022-05-06 12:35:00|4089.7|4075.7|4089.7|4076.7|4089.7|4076.7|4089.7|4075.7|0
1651840510000|2022-05-06 12:35:10|4091.7|4077.7|4091.7|4078.7|4091.7|4078.7|4091.7|4077.7|0
1651840520000|2022-05-06 12:35:20|4090.7|4077.7|4090.7|4075.7|4090.7|4077.7|4090.7|4075.7|0
1651840540000|2022-05-06 12:35:40|4091.7||4091.7||4091.7||4091.7||0
1651840560000|2022-05-06 12:36:00|4093.7|4085.7|4099.7|4086.7|4099.7|4086.7|4093.7|4085.7|6
1651840570000|2022-05-06 12:36:10||4088.7||4088.7||4088.7||4088.7|2
1651840580000|2022-05-06 12:36:20||4089.7||4089.7||4089.7||4089.7|0
1651840590000|2022-05-06 12:36:30|4103.7|4090.7|4103.7|4090.7|4103.7|4090.7|4097.7|4090.7|3
1651840600000|2022-05-06 12:36:40|4100.7||4100.7||4100.7||4100.7||0
1651840610000|2022-05-06 12:36:50|4099.7|4088.7|4099.7|4089.7|4103.7|4089.7|4095.7|4088.7|3
1651840620000|2022-05-06 12:37:00|4098.7|4090.7|4103.7|4087.7|4103.7|4090.7|4098.7|4087.7|1
1651840630000|2022-05-06 12:37:10|4102.7|4088.7|4100.7|4087.7|4102.7|4088.7|4100.7|4087.7|0
1651840640000|2022-05-06 12:37:20|4099.7|4083.7|4098.7|4084.7|4099.7|4084.7|4098.7|4083.7|1
1651840650000|2022-05-06 12:37:30|4096.7||4096.7||4096.7||4096.7||0
1651840660000|2022-05-06 12:37:40|4095.7||4098.7||4098.7||4095.7||1
1651840690000|2022-05-06 12:38:10|4095.7|4085.7|4098.7|4086.7|4098.7|4090.7|4095.7|4085.7|2
1651840700000|2022-05-06 12:38:20||4085.7||4086.7||4086.7||4085.7|0
1651840710000|2022-05-06 12:38:30|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1651840720000|2022-05-06 12:38:40|4095.7||4095.7||4095.7||4095.7||0
1651840730000|2022-05-06 12:38:50||4086.7||4085.7||4086.7||4085.7|0
1651840740000|2022-05-06 12:39:00||4086.7||4086.7||4086.7||4085.7|0
1651840750000|2022-05-06 12:39:10|4097.7|4087.7|4097.7|4087.7|4097.7|4087.7|4097.7|4086.7|1
1651840760000|2022-05-06 12:39:20||4088.7||4087.7||4088.7||4087.7|0
1651840770000|2022-05-06 12:39:30||4084.7||4084.7||4084.7||4084.7|1
1651840780000|2022-05-06 12:39:40||4085.7||4085.7||4085.7||4085.7|0
1651840790000|2022-05-06 12:39:50||4086.7||4084.7||4086.7||4084.7|0
1651840800000|2022-05-06 12:40:00||4083.7||4084.7||4084.7||4083.7|1
1651840810000|2022-05-06 12:40:10||4085.7||4085.7||4086.7||4085.7|1
1651840820000|2022-05-06 12:40:20|4095.7|4082.7|4094.7|4082.7|4095.7|4082.7|4094.7|4082.7|1
1651840830000|2022-05-06 12:40:30||4081.7||4082.7||4082.7||4081.7|0
1651840840000|2022-05-06 12:40:40||4080.7||4080.7||4080.7||4080.7|0
1651840860000|2022-05-06 12:41:00||4079.7||4078.7||4079.7||4077.7|0
1651840870000|2022-05-06 12:41:10|4089.7||4089.7||4089.7||4089.7||0
1651840880000|2022-05-06 12:41:20|4088.7||4088.7||4088.7||4088.7||0
1651840890000|2022-05-06 12:41:30|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|4087.7|4074.7|0
1651840900000|2022-05-06 12:41:40||4077.7||4077.7||4077.7||4077.7|0
1651840920000|2022-05-06 12:42:00|4085.7||4085.7||4085.7||4085.7||0
1651840930000|2022-05-06 12:42:10|4089.7|4075.7|4089.7|4076.7|4089.7|4076.7|4089.7|4075.7|2
1651840990000|2022-05-06 12:43:10||4077.7||4077.7||4077.7||4077.7|0
1651841000000|2022-05-06 12:43:20|4088.7||4087.7||4088.7||4087.7||0
1651841020000|2022-05-06 12:43:40||4078.7||4077.7||4078.7||4077.7|2
1651841030000|2022-05-06 12:43:50|4084.7|4075.7|4087.7|4075.7|4087.7|4075.7|4084.7|4075.7|3
1651841040000|2022-05-06 12:44:00|4086.7|4076.7|4084.7|4075.7|4086.7|4076.7|4084.7|4075.7|1
1651841050000|2022-05-06 12:44:10||4074.7||4070.7||4074.7||4070.7|5
1651841060000|2022-05-06 12:44:20||4071.7||4071.7||4071.7||4071.7|0
1651841070000|2022-05-06 12:44:30|4080.7||4080.7||4080.7||4080.7||0
1651841080000|2022-05-06 12:44:40||4072.7||4072.7||4072.7||4072.7|0
1651841100000|2022-05-06 12:45:00|4081.7||4084.7||4084.7||4081.7||0
1651841110000|2022-05-06 12:45:10||4073.7||4073.7||4073.7||4073.7|0
1651841120000|2022-05-06 12:45:20|4083.7|4071.7|4083.7|4071.7|4083.7|4071.7|4083.7|4071.7|2
1651841140000|2022-05-06 12:45:40||4068.7||4068.7||4068.7||4068.7|1
1651841160000|2022-05-06 12:46:00|4080.7|4066.7|4080.7|4069.7|4080.7|4069.7|4080.7|4066.7|0
1651841170000|2022-05-06 12:46:10|4079.7|4064.7|4079.7|4064.7|4079.7|4064.7|4079.7|4064.7|2
1651841210000|2022-05-06 12:46:50||4062.7||4063.7||4063.7||4062.7|0
1651841240000|2022-05-06 12:47:20|4077.7|4064.7|4077.7|4064.7|4077.7|4064.7|4077.7|4064.7|0
1651841270000|2022-05-06 12:47:50||4060.7||4060.7||4060.7||4060.7|4
1651841280000|2022-05-06 12:48:00|4076.7|4061.7|4074.7|4061.7|4076.7|4061.7|4074.7|4061.7|0
1651841290000|2022-05-06 12:48:10|4073.7||4073.7||4073.7||4073.7||0
1651841320000|2022-05-06 12:48:40||4064.7||4061.7||4064.7||4061.7|1
1651841330000|2022-05-06 12:48:50|4069.7|4062.7|4069.7|4057.7|4069.7|4062.7|4069.7|4057.7|4
1651841350000|2022-05-06 12:49:10|4068.7||4068.7||4068.7||4068.7||0
1651841370000|2022-05-06 12:49:30|4067.7|4055.7|4065.7|4050.7|4067.7|4055.7|4065.7|4050.7|0
1651841380000|2022-05-06 12:49:40|4064.7|4049.7|4063.7|4050.7|4064.7|4050.7|4063.7|4049.7|0
1651841390000|2022-05-06 12:49:50||4051.7||4051.7||4051.7||4051.7|0
1651841400000|2022-05-06 12:50:00||4052.7||4052.7||4052.7||4052.7|0
1651841450000|2022-05-06 12:50:50||4051.7||4052.7||4052.7||4051.7|0
1651841460000|2022-05-06 12:51:00||4053.7||4053.7||4053.7||4053.7|0
1651841470000|2022-05-06 12:51:10|4067.7|4052.7|4067.7|4054.7|4067.7|4054.7|4062.7|4052.7|4
1651841480000|2022-05-06 12:51:20||4055.7||4057.7||4057.7||4055.7|1
1651841490000|2022-05-06 12:51:30|4068.7|4058.7|4068.7|4058.7|4068.7|4058.7|4068.7|4058.7|0
1651841500000|2022-05-06 12:51:40|4067.7|4057.7|4067.7|4057.7|4067.7|4057.7|4067.7|4057.7|1
1651841520000|2022-05-06 12:52:00|4062.7|4054.7|4065.7|4055.7|4065.7|4055.7|4060.7|4052.7|3
1651841530000|2022-05-06 12:52:10||4054.7||4056.7||4056.7||4054.7|0
1651841540000|2022-05-06 12:52:20||4052.7||4052.7||4052.7||4052.7|1
1651841550000|2022-05-06 12:52:30|4064.7||4063.7||4064.7||4063.7||0
1651841570000|2022-05-06 12:52:50||4051.7||4051.7||4051.7||4051.7|0
1651841590000|2022-05-06 12:53:10||4052.7||4051.7||4052.7||4051.7|0
1651841600000|2022-05-06 12:53:20|4062.7||4061.7||4062.7||4061.7||0
1651841610000|2022-05-06 12:53:30|4059.7|4048.7|4059.7|4048.7|4059.7|4048.7|4059.7|4048.7|1
1651841620000|2022-05-06 12:53:40|4058.7|4047.7|4055.7|4044.7|4058.7|4047.7|4055.7|4044.7|1
1651841640000|2022-05-06 12:54:00||4045.7||4045.7||4045.7||4045.7|0
1651841650000|2022-05-06 12:54:10|4053.7||4056.7||4056.7||4053.7||2
1651841660000|2022-05-06 12:54:20|4057.7|4047.7|4059.7|4047.7|4059.7|4047.7|4056.7|4047.7|0
1651841670000|2022-05-06 12:54:30||4050.7||4047.7||4050.7||4047.7|1
1651841730000|2022-05-06 12:55:30||4045.7||4045.7||4045.7||4045.7|0
1651841740000|2022-05-06 12:55:40||4043.7||4043.7||4043.7||4043.7|0
1651841860000|2022-05-06 12:57:40|4054.7||4058.7||4058.7||4054.7||0
1651841900000|2022-05-06 12:58:20|4057.7|4044.7|4058.7|4044.7|4058.7|4044.7|4056.7|4044.7|0
1651841920000|2022-05-06 12:58:40|4057.7||4056.7||4057.7||4056.7||0
1651841940000|2022-05-06 12:59:00|4058.7||4058.7||4058.7||4058.7||0
1651841950000|2022-05-06 12:59:10|4057.7||4056.7||4057.7||4056.7||0
1651841960000|2022-05-06 12:59:20|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1651841970000|2022-05-06 12:59:30|4054.7||4054.7||4054.7||4054.7||0
1651841980000|2022-05-06 12:59:40|4053.7||4051.7||4053.7||4051.7||0
1651841990000|2022-05-06 12:59:50||4041.7||4041.7||4041.7||4041.7|2
1651842000000|2022-05-06 13:00:00|4053.7|4039.7|4053.7|4039.7|4053.7|4039.7|4053.7|4039.7|2
1651842010000|2022-05-06 13:00:10||4040.7||4039.7||4040.7||4038.7|0
1651842020000|2022-05-06 13:00:20|4049.7|4038.7|4053.7|4042.7|4053.7|4042.7|4049.7|4038.7|1
1651842030000|2022-05-06 13:00:30|4057.7|4043.7|4057.7|4044.7|4057.7|4044.7|4057.7|4043.7|1
1651842040000|2022-05-06 13:00:40|4056.7||4055.7||4056.7||4055.7||0
1651842100000|2022-05-06 13:01:40|4053.7|4047.7|4052.7|4044.7|4053.7|4047.7|4052.7|4044.7|1
1651842110000|2022-05-06 13:01:50|4053.7|4043.7|4055.7|4044.7|4055.7|4044.7|4051.7|4043.7|3
1651842120000|2022-05-06 13:02:00|4057.7||4055.7||4057.7||4054.7||5
1651842130000|2022-05-06 13:02:10||4043.7||4044.7||4044.7||4043.7|0
1651842140000|2022-05-06 13:02:20||4043.7||4043.7||4043.7||4043.7|0
1651842150000|2022-05-06 13:02:30||4044.7||4043.7||4044.7||4043.7|0
1651842170000|2022-05-06 13:02:50|4054.7|4042.7|4053.7|4042.7|4054.7|4042.7|4053.7|4042.7|0
1651842180000|2022-05-06 13:03:00||4043.7||4043.7||4043.7||4043.7|0
1651842190000|2022-05-06 13:03:10|4052.7|4040.7|4051.7|4040.7|4052.7|4040.7|4051.7|4040.7|1
1651842220000|2022-05-06 13:03:40|4050.7|4036.7|4046.7|4036.7|4050.7|4036.7|4046.7|4036.7|18
1651842230000|2022-05-06 13:03:50|4048.7|4037.7|4049.7|4038.7|4049.7|4039.7|4048.7|4037.7|1
1651842240000|2022-05-06 13:04:00||4039.7||4040.7||4040.7||4038.7|0
1651842260000|2022-05-06 13:04:20|4048.7|4039.7|4048.7|4039.7|4048.7|4039.7|4048.7|4039.7|0
1651842270000|2022-05-06 13:04:30|4046.7|4037.7|4048.7|4038.7|4048.7|4038.7|4046.7|4036.7|1
1651842280000|2022-05-06 13:04:40|4047.7|4037.7|4044.7|4035.7|4047.7|4037.7|4044.7|4035.7|0
1651842290000|2022-05-06 13:04:50|4043.7||4043.7||4043.7||4043.7||4
1651842300000|2022-05-06 13:05:00|4045.7|4036.7|4045.7|4035.7|4046.7|4036.7|4045.7|4035.7|2
1651842310000|2022-05-06 13:05:10|4047.7|4036.7|4047.7|4037.7|4047.7|4038.7|4047.7|4035.7|1
1651842320000|2022-05-06 13:05:20|4046.7|4036.7|4047.7|4037.7|4047.7|4040.7|4046.7|4036.7|2
1651842330000|2022-05-06 13:05:30|4046.7|4036.7|4047.7|4037.7|4047.7|4040.7|4046.7|4036.7|2
1651842340000|2022-05-06 13:05:40|4046.7|4038.7|4047.7|4037.7|4047.7|4038.7|4046.7|4037.7|0
1651842350000|2022-05-06 13:05:50|4046.7|4038.7|4051.7|4039.7|4051.7|4039.7|4046.7|4038.7|1
1651842360000|2022-05-06 13:06:00||4038.7||4039.7||4039.7||4038.7|4
1651842370000|2022-05-06 13:06:10|4049.7|4038.7|4049.7|4038.7|4049.7|4039.7|4049.7|4038.7|0
1651842380000|2022-05-06 13:06:20|4048.7|4037.7|4048.7|4038.7|4048.7|4038.7|4047.7|4037.7|0
1651842390000|2022-05-06 13:06:30|4049.7|4037.7|4049.7|4038.7|4049.7|4038.7|4049.7|4037.7|0
1651842400000|2022-05-06 13:06:40||4037.7||4037.7||4037.7||4037.7|0
1651842410000|2022-05-06 13:06:50||4038.7||4038.7||4038.7||4038.7|0
1651842420000|2022-05-06 13:07:00|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4038.7|0
1651842430000|2022-05-06 13:07:10|4048.7||4049.7||4049.7||4047.7||1
1651842440000|2022-05-06 13:07:20||4038.7||4037.7||4038.7||4037.7|0
1651842450000|2022-05-06 13:07:30||4036.7||4037.7||4037.7||4036.7|0
1651842460000|2022-05-06 13:07:40||4036.7||4036.7||4037.7||4036.7|0
1651842470000|2022-05-06 13:07:50||4035.7||4035.7||4035.7||4035.7|0
1651842480000|2022-05-06 13:08:00||4036.7||4035.7||4036.7||4035.7|0
1651842490000|2022-05-06 13:08:10||4036.7||4035.7||4036.7||4035.7|0
1651842510000|2022-05-06 13:08:30||4036.7||4039.7||4039.7||4035.7|0
1651842620000|2022-05-06 13:10:20|||||||||7
1651842630000|2022-05-06 13:10:30||4040.7||4040.7||4040.7||4040.7|0
1651842650000|2022-05-06 13:10:50|4048.7|4039.7|4049.7|4039.7|4049.7|4039.7|4048.7|4039.7|3
1651842670000|2022-05-06 13:11:10|4048.7||4047.7||4048.7||4047.7||0
1651842690000|2022-05-06 13:11:30|4049.7|4036.7|4045.7|4035.7|4049.7|4036.7|4045.7|4035.7|7
1651842700000|2022-05-06 13:11:40|4046.7|4036.7|4043.7|4034.7|4046.7|4036.7|4043.7|4034.7|2
1651842710000|2022-05-06 13:11:50|4044.7|4035.7|4045.7|4037.7|4045.7|4037.7|4043.7|4035.7|0
1651842720000|2022-05-06 13:12:00|4046.7|4038.7|4047.7|4039.7|4047.7|4039.7|4046.7|4037.7|1
1651842730000|2022-05-06 13:12:10|4049.7|4041.7|4050.7|4041.7|4050.7|4043.7|4049.7|4041.7|4
1651842740000|2022-05-06 13:12:20|4051.7||4052.7||4052.7||4051.7||4
1651842750000|2022-05-06 13:12:30|4055.7||4055.7||4055.7||4055.7||1
1651842760000|2022-05-06 13:12:40||4043.7||4044.7||4044.7||4043.7|0
1651842770000|2022-05-06 13:12:50|4052.7|4041.7|4052.7|4041.7|4052.7|4041.7|4051.7|4041.7|1
1651842780000|2022-05-06 13:13:00|4053.7||4053.7||4053.7||4053.7||0
1651842800000|2022-05-06 13:13:20||4042.7||4042.7||4042.7||4042.7|2
1651842810000|2022-05-06 13:13:30|4049.7|4041.7|4053.7|4039.7|4053.7|4041.7|4049.7|4039.7|1
1651842840000|2022-05-06 13:14:00|4054.7||4055.7||4055.7||4054.7||0
1651842850000|2022-05-06 13:14:10|4054.7|4044.7|4055.7|4044.7|4055.7|4044.7|4054.7|4044.7|0
1651842880000|2022-05-06 13:14:40|4054.7||4055.7||4055.7||4054.7||0
1651842910000|2022-05-06 13:15:10||4039.7||4039.7||4039.7||4039.7|1
1651842920000|2022-05-06 13:15:20|4054.7|4038.7|4052.7|4038.7|4054.7|4038.7|4052.7|4038.7|0
1651842930000|2022-05-06 13:15:30|4053.7|4039.7|4053.7|4039.7|4053.7|4039.7|4053.7|4039.7|0
1651842950000|2022-05-06 13:15:50||4041.7||4041.7||4041.7||4041.7|0
1651842960000|2022-05-06 13:16:00|4052.7||4052.7||4052.7||4052.7||0
1651843000000|2022-05-06 13:16:40|4053.7||4053.7||4053.7||4052.7||1
1651843010000|2022-05-06 13:16:50|4052.7||4052.7||4052.7||4052.7||0
1651843030000|2022-05-06 13:17:10|4051.7||4051.7||4051.7||4051.7||0
1651843060000|2022-05-06 13:17:40||4042.7||4043.7||4043.7||4042.7|0
1651843070000|2022-05-06 13:17:50||4044.7||4044.7||4044.7||4044.7|0
1651843080000|2022-05-06 13:18:00|4054.7||4054.7||4054.7||4054.7||5
1651843100000|2022-05-06 13:18:20|4055.7|4045.7|4055.7|4046.7|4055.7|4046.7|4053.7|4045.7|1
1651843110000|2022-05-06 13:18:30|4054.7||4054.7||4054.7||4054.7||0
1651843120000|2022-05-06 13:18:40|4055.7|4047.7|4055.7|4047.7|4055.7|4047.7|4055.7|4047.7|1
1651843140000|2022-05-06 13:19:00||4046.7||4041.7||4046.7||4041.7|2
1651843150000|2022-05-06 13:19:10|4054.7|4045.7|4053.7|4045.7|4054.7|4045.7|4053.7|4045.7|0
1651843160000|2022-05-06 13:19:20|4054.7||4054.7||4054.7||4054.7||0
1651843180000|2022-05-06 13:19:40|4057.7|4048.7|4059.7|4049.7|4059.7|4050.7|4057.7|4048.7|8
1651843190000|2022-05-06 13:19:50|4057.7|4048.7|4057.7|4047.7|4057.7|4048.7|4057.7|4047.7|0
1651843210000|2022-05-06 13:20:10|4059.7||4059.7||4059.7||4059.7||0
1651843260000|2022-05-06 13:21:00||4048.7||4049.7||4049.7||4048.7|0
1651843270000|2022-05-06 13:21:10|4061.7|4050.7|4061.7|4051.7|4061.7|4053.7|4061.7|4050.7|2
1651843280000|2022-05-06 13:21:20|4062.7||4063.7||4063.7||4060.7||3
1651843290000|2022-05-06 13:21:30|4064.7|4054.7|4064.7|4054.7|4064.7|4056.7|4064.7|4054.7|2
1651843300000|2022-05-06 13:21:40|4065.7|4051.7|4062.7|4051.7|4066.7|4051.7|4062.7|4051.7|10
1651843320000|2022-05-06 13:22:00|4063.7||4063.7||4063.7||4063.7||0
1651843340000|2022-05-06 13:22:20|4061.7|4049.7|4061.7|4051.7|4061.7|4051.7|4061.7|4049.7|0
1651843350000|2022-05-06 13:22:30||4049.7||4052.7||4052.7||4049.7|0
1651843360000|2022-05-06 13:22:40|4060.7|4049.7|4060.7|4049.7|4060.7|4049.7|4060.7|4049.7|1
1651843370000|2022-05-06 13:22:50|4059.7||4059.7||4059.7||4059.7||0
1651843390000|2022-05-06 13:23:10||4050.7||4044.7||4050.7||4044.7|2
1651843400000|2022-05-06 13:23:20|4058.7||4057.7||4058.7||4057.7||0
1651843490000|2022-05-06 13:24:50|4056.7||4056.7||4056.7||4056.7||0
1651843500000|2022-05-06 13:25:00|||||||||1
1651843520000|2022-05-06 13:25:20|4055.7||4055.7||4055.7||4055.7||0
1651843550000|2022-05-06 13:25:50||4041.7||4041.7||4041.7||4041.7|0
1651843590000|2022-05-06 13:26:30||4042.7||4042.7||4042.7||4042.7|0
1651843610000|2022-05-06 13:26:50|4052.7||4052.7||4052.7||4052.7||0
1651843620000|2022-05-06 13:27:00||4043.7||4043.7||4043.7||4043.7|0
1651843630000|2022-05-06 13:27:10|4055.7|4044.7|4055.7|4047.7|4055.7|4047.7|4055.7|4044.7|5
1651843650000|2022-05-06 13:27:30|||||||||2
1651843670000|2022-05-06 13:27:50|4056.7|4045.7|4056.7|4045.7|4056.7|4045.7|4055.7|4045.7|3
1651843690000|2022-05-06 13:28:10|4055.7||4056.7||4056.7||4055.7||0
1651843700000|2022-05-06 13:28:20|4055.7||4056.7||4056.7||4055.7||0
1651843710000|2022-05-06 13:28:30|4057.7|4050.7|4058.7|4050.7|4061.7|4050.7|4057.7|4050.7|10
1651843720000|2022-05-06 13:28:40|4061.7|4052.7|4064.7|4052.7|4064.7|4052.7|4061.7|4052.7|2
1651843730000|2022-05-06 13:28:50||4056.7||4052.7||4056.7||4050.7|2
1651843740000|2022-05-06 13:29:00||4050.7||4050.7||4050.7||4050.7|0
1651843780000|2022-05-06 13:29:40|4063.7|4048.7|4061.7|4048.7|4063.7|4048.7|4061.7|4048.7|0
1651843800000|2022-05-06 13:30:00|4064.7|4049.7|4070.7|4056.7|4071.7|4056.7|4064.7|4048.7|4
1651843810000|2022-05-06 13:30:10|4072.7|4057.7|4071.7|4057.7|4074.7|4057.7|4071.7|4057.7|0
1651843820000|2022-05-06 13:30:20|4072.7|4060.7|4072.7|4058.7|4074.7|4061.7|4071.7|4058.7|4
1651843830000|2022-05-06 13:30:30|4065.7|4057.7|4065.7|4050.7|4065.7|4059.7|4065.7|4050.7|2
1651843840000|2022-05-06 13:30:40|4056.7|4049.7|4059.7|4047.7|4059.7|4049.7|4056.7|4046.7|2
1651843850000|2022-05-06 13:30:50|4058.7|4048.7|4058.7|4046.7|4058.7|4048.7|4058.7|4046.7|1
1651843860000|2022-05-06 13:31:00|4056.7|4047.7|4056.7|4046.7|4056.7|4047.7|4056.7|4043.7|6
1651843870000|2022-05-06 13:31:10||4044.7||4042.7||4044.7||4042.7|2
1651843880000|2022-05-06 13:31:20|4055.7|4041.7|4055.7|4037.7|4055.7|4041.7|4055.7|4037.7|0
1651843890000|2022-05-06 13:31:30|4054.7|4036.7|4052.7|4034.7|4054.7|4036.7|4052.7|4034.7|0
1651843900000|2022-05-06 13:31:40||4035.7||4035.7||4038.7||4034.7|0
1651843910000|2022-05-06 13:31:50|4051.7|4034.7|4050.7|4034.7|4051.7|4035.7|4050.7|4034.7|0
1651843920000|2022-05-06 13:32:00|4041.7|4032.7|4035.7|4024.7|4043.7|4032.7|4035.7|4021.7|18
1651843930000|2022-05-06 13:32:10|4036.7|4026.7|4030.7|4020.7|4036.7|4026.7|4030.7|4019.7|4
1651843940000|2022-05-06 13:32:20|4032.7|4022.7|4035.7|4022.7|4035.7|4022.7|4031.7|4022.7|3
1651843950000|2022-05-06 13:32:30|4034.7|4021.7|4030.7|4020.7|4035.7|4021.7|4028.7|4019.7|2
1651843960000|2022-05-06 13:32:40|4031.7|4019.7|4031.7|4020.7|4031.7|4020.7|4030.7|4019.7|0
1651843970000|2022-05-06 13:32:50|4028.7|4019.7|4028.7|4019.7|4028.7|4019.7|4028.7|4019.7|5
1651843980000|2022-05-06 13:33:00|4027.7||4028.7||4028.7||4027.7||0
1651843990000|2022-05-06 13:33:10|4027.7|4017.7|4029.7|4018.7|4029.7|4018.7|4026.7|4017.7|3
1651844000000|2022-05-06 13:33:20|4028.7|4017.7|4025.7|4014.7|4029.7|4018.7|4025.7|4014.7|1
1651844010000|2022-05-06 13:33:30|4023.7|4016.7|4026.7|4016.7|4026.7|4016.7|4023.7|4016.7|2
1651844020000|2022-05-06 13:33:40|4028.7|4018.7|4033.7|4019.7|4033.7|4019.7|4026.7|4018.7|9
1651844030000|2022-05-06 13:33:50|4028.7|4017.7|4023.7|4013.7|4028.7|4017.7|4023.7|4013.7|13
1651844040000|2022-05-06 13:34:00|4024.7|4009.7|4024.7|4011.7|4024.7|4011.7|4017.7|4007.7|27
1651844050000|2022-05-06 13:34:10|4021.7|4010.7|4024.7|4013.7|4024.7|4013.7|4018.7|4006.7|5
1651844060000|2022-05-06 13:34:20|4022.7|4014.7|4028.7|4014.7|4028.7|4014.7|4022.7|4013.7|3
1651844070000|2022-05-06 13:34:30|4024.7|4013.7|4023.7|4011.7|4025.7|4013.7|4019.7|4008.7|9
1651844080000|2022-05-06 13:34:40|4017.7|4004.7|4021.7|4006.7|4021.7|4008.7|4017.7|4004.7|6
1651844090000|2022-05-06 13:34:50|4020.7||4018.7||4020.7||4017.7||2
1651844100000|2022-05-06 13:35:00|4016.7|4005.7|4011.7|3999.7|4016.7|4005.7|4010.7|3998.7|11
1651844110000|2022-05-06 13:35:10|4010.7|4002.7|4013.7|4001.7|4013.7|4003.7|4006.7|4000.7|3
1651844120000|2022-05-06 13:35:20|4015.7|4002.7|4013.7|4002.7|4015.7|4002.7|4009.7|3999.7|10
1651844130000|2022-05-06 13:35:30|4012.7|4001.7|4010.7|4001.7|4012.7|4003.7|4010.7|4001.7|1
1651844140000|2022-05-06 13:35:40|4011.7|3999.7|4009.7|3998.7|4011.7|4001.7|4008.7|3998.7|5
1651844150000|2022-05-06 13:35:50|4007.7|3997.7|4005.7|3997.7|4011.7|3998.7|4005.7|3997.7|6
1651844160000|2022-05-06 13:36:00|4003.7|3994.7|4005.7|3996.7|4009.7|3996.7|4003.7|3994.7|6
1651844170000|2022-05-06 13:36:10|4004.7|3995.7|4000.7|3992.7|4004.7|3995.7|3999.7|3992.7|4
1651844180000|2022-05-06 13:36:20|4003.7|3993.7|4005.7|3993.7|4005.7|3993.7|4003.7|3993.7|1
1651844200000|2022-05-06 13:36:40|4000.7|3992.7|4005.7|3993.7|4005.7|3994.7|4000.7|3992.7|3
1651844210000|2022-05-06 13:36:50|4002.7|3992.7|4002.7|3992.7|4004.7|3992.7|3999.7|3992.7|3
1651844220000|2022-05-06 13:37:00|4000.7|3989.7|4000.7|3989.7|4000.7|3990.7|3999.7|3989.7|1
1651844230000|2022-05-06 13:37:10|3997.7|3988.7|3996.7|3984.7|3997.7|3988.7|3996.7|3984.7|5
1651844240000|2022-05-06 13:37:20|3995.7||3994.7||3995.7||3994.7||9
1651844250000|2022-05-06 13:37:30|3991.7|3981.7|3994.7|3984.7|3995.7|3984.7|3991.7|3981.7|5
1651844260000|2022-05-06 13:37:40|3995.7|3985.7|3990.7|3980.7|3995.7|3985.7|3990.7|3980.7|13
1651844270000|2022-05-06 13:37:50|3991.7|3978.7|4000.7|3983.7|4000.7|3983.7|3991.7|3977.7|10
1651844280000|2022-05-06 13:38:00|3999.7|3984.7|4002.7|3985.7|4002.7|3985.7|3998.7|3984.7|0
1651844290000|2022-05-06 13:38:10|||||||||1
1651844300000|2022-05-06 13:38:20|3992.7|3984.7|3995.7|3979.7|3995.7|3984.7|3991.7|3979.7|3
1651844310000|2022-05-06 13:38:30|3994.7|3980.7|3993.7|3982.7|3994.7|3982.7|3993.7|3980.7|0
1651844320000|2022-05-06 13:38:40|3991.7||3990.7||3991.7||3990.7||0
1651844330000|2022-05-06 13:38:50|3989.7|3979.7|3990.7|3979.7|3990.7|3979.7|3989.7|3979.7|9
1651844340000|2022-05-06 13:39:00|3989.7|3980.7|3989.7|3975.7|3990.7|3980.7|3989.7|3975.7|9
1651844350000|2022-05-06 13:39:10|3985.7|3976.7|3985.7|3976.7|3989.7|3976.7|3985.7|3976.7|1
1651844360000|2022-05-06 13:39:20|3987.7|3977.7|3989.7|3976.7|3989.7|3977.7|3986.7|3976.7|10
1651844370000|2022-05-06 13:39:30|3983.7||3986.7||3989.7||3983.7||1
1651844380000|2022-05-06 13:39:40|3987.7|3977.7|3987.7|3976.7|3989.7|3977.7|3986.7|3976.7|1
1651844390000|2022-05-06 13:39:50|3988.7|3975.7|3989.7|3977.7|3990.7|3977.7|3986.7|3975.7|2
1651844400000|2022-05-06 13:40:00|3988.7||3991.7||3991.7||3988.7||0
1651844410000|2022-05-06 13:40:10|3992.7|3979.7|3993.7|3982.7|3993.7|3982.7|3991.7|3979.7|2
1651844420000|2022-05-06 13:40:20|3991.7|3983.7|3993.7|3980.7|3994.7|3984.7|3989.7|3980.7|7
1651844430000|2022-05-06 13:40:30|3994.7|3983.7|3997.7|3985.7|3997.7|3985.7|3993.7|3983.7|1
1651844440000|2022-05-06 13:40:40|3996.7||3996.7||3996.7||3996.7||0
1651844450000|2022-05-06 13:40:50|3997.7|3990.7|4001.7|3990.7|4001.7|3990.7|3997.7|3990.7|1
1651844460000|2022-05-06 13:41:00|4002.7|3991.7|4006.7|3995.7|4007.7|3995.7|4002.7|3991.7|2
1651844470000|2022-05-06 13:41:10|4007.7|3996.7|4010.7|4002.7|4015.7|4002.7|4007.7|3996.7|20
1651844480000|2022-05-06 13:41:20|4009.7|4001.7|4008.7|3997.7|4010.7|4001.7|4008.7|3997.7|2
1651844490000|2022-05-06 13:41:30|4009.7|3998.7|4008.7|3998.7|4011.7|4002.7|4008.7|3998.7|2
1651844500000|2022-05-06 13:41:40|4009.7|3996.7|4011.7|4000.7|4014.7|4000.7|4008.7|3996.7|6
1651844510000|2022-05-06 13:41:50|4012.7|4006.7|4018.7|4007.7|4019.7|4008.7|4012.7|4005.7|2
1651844520000|2022-05-06 13:42:00|4017.7|4005.7|4008.7|3997.7|4017.7|4006.7|4008.7|3997.7|4
1651844530000|2022-05-06 13:42:10|4005.7|3994.7|4008.7|3995.7|4008.7|3995.7|4003.7|3992.7|3
1651844540000|2022-05-06 13:42:20|4009.7||4008.7||4009.7||4008.7||0
1651844550000|2022-05-06 13:42:30|4007.7|3993.7|4007.7|3995.7|4007.7|3995.7|4006.7|3993.7|0
1651844560000|2022-05-06 13:42:40|4006.7|3994.7|4003.7|3994.7|4006.7|3994.7|4002.7|3992.7|0
1651844570000|2022-05-06 13:42:50|4005.7|3995.7|4008.7|3997.7|4010.7|3999.7|4005.7|3995.7|16
1651844580000|2022-05-06 13:43:00|4006.7|3995.7|4006.7|3993.7|4006.7|3995.7|4006.7|3993.7|1
1651844590000|2022-05-06 13:43:10|4005.7|3992.7|4001.7|3992.7|4005.7|3992.7|4001.7|3992.7|1
1651844600000|2022-05-06 13:43:20|4002.7|3993.7|4003.7|3992.7|4006.7|3995.7|4002.7|3992.7|0
1651844610000|2022-05-06 13:43:30|4002.7|3993.7|4003.7|3992.7|4003.7|3993.7|4002.7|3992.7|0
1651844620000|2022-05-06 13:43:40|4002.7|3993.7|4003.7|3992.7|4003.7|3993.7|4002.7|3992.7|0
1651844630000|2022-05-06 13:43:50|4004.7|3993.7|4006.7|3994.7|4006.7|3995.7|4004.7|3993.7|0
1651844640000|2022-05-06 13:44:00|4005.7|3993.7|4000.7|3989.7|4005.7|3994.7|4000.7|3989.7|1
1651844650000|2022-05-06 13:44:10|4001.7|3992.7|4003.7|3992.7|4003.7|3992.7|3999.7|3992.7|0
1651844660000|2022-05-06 13:44:20|4004.7|3993.7|4001.7|3990.7|4004.7|3993.7|4001.7|3990.7|0
1651844670000|2022-05-06 13:44:30|4000.7|3989.7|3998.7|3989.7|4001.7|3989.7|3998.7|3989.7|0
1651844680000|2022-05-06 13:44:40|3999.7|3985.7|3997.7|3984.7|3999.7|3985.7|3997.7|3984.7|9
1651844690000|2022-05-06 13:44:50|3992.7|3982.7|3993.7|3984.7|3993.7|3984.7|3990.7|3981.7|7
1651844700000|2022-05-06 13:45:00|3994.7|3983.7|3997.7|3985.7|4000.7|3988.7|3994.7|3983.7|0
1651844710000|2022-05-06 13:45:10||3986.7||3985.7||3986.7||3985.7|0
1651844720000|2022-05-06 13:45:20||3986.7||3987.7||3987.7||3985.7|0
1651844730000|2022-05-06 13:45:30|3994.7|3985.7|3993.7|3983.7|3994.7|3985.7|3992.7|3982.7|4
1651844740000|2022-05-06 13:45:40|3994.7|3984.7|3998.7|3987.7|4001.7|3989.7|3994.7|3984.7|1
1651844750000|2022-05-06 13:45:50|3997.7|3985.7|3997.7|3985.7|3997.7|3986.7|3997.7|3984.7|2
1651844760000|2022-05-06 13:46:00|3998.7|3984.7|3997.7|3985.7|3999.7|3988.7|3997.7|3984.7|0
1651844770000|2022-05-06 13:46:10||3984.7||3986.7||3986.7||3983.7|0
1651844780000|2022-05-06 13:46:20|3996.7|3983.7|3993.7|3983.7|3996.7|3983.7|3993.7|3983.7|3
1651844790000|2022-05-06 13:46:30|3994.7|3984.7|3990.7|3982.7|3994.7|3984.7|3990.7|3982.7|3
1651844800000|2022-05-06 13:46:40|3991.7|3983.7|3992.7|3983.7|3992.7|3983.7|3991.7|3982.7|2
1651844810000|2022-05-06 13:46:50|3994.7|3982.7|3992.7|3982.7|3995.7|3985.7|3992.7|3982.7|5
1651844820000|2022-05-06 13:47:00|3991.7|3981.7|3989.7|3979.7|3992.7|3981.7|3988.7|3979.7|6
1651844830000|2022-05-06 13:47:10|3987.7|3977.7|3986.7|3977.7|3988.7|3977.7|3986.7|3977.7|5
1651844840000|2022-05-06 13:47:20|3985.7|3975.7|3985.7|3975.7|3985.7|3975.7|3983.7|3975.7|3
1651844850000|2022-05-06 13:47:30|3986.7||3985.7||3987.7||3985.7||0
1651844860000|2022-05-06 13:47:40||3974.7||3972.7||3974.7||3972.7|15
1651844870000|2022-05-06 13:47:50|3980.7|3971.7|3985.7|3971.7|3985.7|3973.7|3980.7|3971.7|2
1651844880000|2022-05-06 13:48:00||3972.7||3974.7||3975.7||3972.7|0
1651844890000|2022-05-06 13:48:10|3986.7|3975.7|3987.7|3977.7|3987.7|3978.7|3986.7|3975.7|0
1651844900000|2022-05-06 13:48:20|3986.7|3975.7|3988.7|3978.7|3988.7|3978.7|3986.7|3975.7|4
1651844910000|2022-05-06 13:48:30|3989.7|3979.7|3989.7|3982.7|3991.7|3982.7|3989.7|3979.7|11
1651844920000|2022-05-06 13:48:40|3990.7|3981.7|3989.7|3980.7|3990.7|3981.7|3989.7|3980.7|0
1651844930000|2022-05-06 13:48:50|3988.7|3979.7|3988.7|3979.7|3988.7|3979.7|3986.7|3975.7|5
1651844940000|2022-05-06 13:49:00|3989.7|3980.7|3989.7|3980.7|3990.7|3980.7|3988.7|3978.7|0
1651844950000|2022-05-06 13:49:10|3987.7|3979.7|3989.7|3979.7|3993.7|3985.7|3987.7|3979.7|27
1651844960000|2022-05-06 13:49:20|3990.7|3981.7|3995.7|3985.7|3995.7|3986.7|3990.7|3981.7|1
1651844970000|2022-05-06 13:49:30|3994.7|3982.7|3988.7|3977.7|3994.7|3982.7|3986.7|3977.7|1
1651844980000|2022-05-06 13:49:40|3987.7|3985.7|3996.7|3985.7|3996.7|3985.7|3987.7|3985.7|4
1651844990000|2022-05-06 13:49:50|3995.7|3986.7|3997.7|3986.7|3997.7|3987.7|3995.7|3985.7|0
1651845000000|2022-05-06 13:50:00||3984.7||3986.7||3986.7||3984.7|0
1651845010000|2022-05-06 13:50:10|3998.7|3987.7|3995.7|3982.7|3998.7|3987.7|3995.7|3982.7|0
1651845020000|2022-05-06 13:50:20|3992.7|3981.7|3990.7|3977.7|3992.7|3982.7|3988.7|3977.7|1
1651845030000|2022-05-06 13:50:30|3991.7|3978.7|3988.7|3977.7|3995.7|3984.7|3988.7|3977.7|0
1651845040000|2022-05-06 13:50:40|3987.7|3981.7|3987.7|3975.7|3987.7|3981.7|3986.7|3975.7|4
1651845050000|2022-05-06 13:50:50|3990.7|3977.7|3988.7|3977.7|3993.7|3981.7|3987.7|3976.7|6
1651845060000|2022-05-06 13:51:00|3987.7|3976.7|3986.7|3977.7|3988.7|3977.7|3986.7|3976.7|0
1651845070000|2022-05-06 13:51:10|3988.7|3978.7|3993.7|3982.7|3993.7|3983.7|3987.7|3976.7|1
1651845080000|2022-05-06 13:51:20|3992.7|3983.7|3989.7|3977.7|3992.7|3984.7|3987.7|3975.7|2
1651845090000|2022-05-06 13:51:30|3988.7|3975.7|3985.7|3974.7|3988.7|3976.7|3985.7|3974.7|0
1651845100000|2022-05-06 13:51:40|3984.7|3972.7|3982.7|3971.7|3984.7|3972.7|3982.7|3971.7|3
1651845110000|2022-05-06 13:51:50|3981.7|3972.7|3984.7|3974.7|3984.7|3974.7|3981.7|3971.7|3
1651845120000|2022-05-06 13:52:00|3985.7|3972.7|3978.7|3969.7|3985.7|3972.7|3977.7|3969.7|11
1651845130000|2022-05-06 13:52:10|3979.7|3966.7|3976.7|3965.7|3979.7|3967.7|3976.7|3965.7|6
1651845140000|2022-05-06 13:52:20|3977.7|3966.7|3979.7|3969.7|3981.7|3970.7|3976.7|3966.7|7
1651845150000|2022-05-06 13:52:30|3978.7|3970.7|3975.7|3964.7|3979.7|3970.7|3974.7|3964.7|9
1651845160000|2022-05-06 13:52:40|3974.7||3974.7||3975.7||3974.7||3
1651845170000|2022-05-06 13:52:50|3973.7|3962.7|3975.7|3963.7|3975.7|3963.7|3971.7|3961.7|12
1651845180000|2022-05-06 13:53:00|3976.7||3974.7||3976.7||3974.7||0
1651845190000|2022-05-06 13:53:10|3975.7|3964.7|3975.7|3965.7|3976.7|3966.7|3973.7|3964.7|2
1651845200000|2022-05-06 13:53:20|3974.7|3964.7|3973.7|3962.7|3974.7|3965.7|3973.7|3961.7|2
1651845210000|2022-05-06 13:53:30|3969.7|3963.7|3973.7|3961.7|3973.7|3963.7|3969.7|3961.7|5
1651845220000|2022-05-06 13:53:40|3974.7|3962.7|3976.7|3963.7|3976.7|3963.7|3972.7|3962.7|4
1651845230000|2022-05-06 13:53:50|3975.7|3964.7|3973.7|3962.7|3976.7|3966.7|3973.7|3962.7|1
1651845240000|2022-05-06 13:54:00|3974.7|3963.7|3975.7|3964.7|3975.7|3966.7|3973.7|3963.7|4
1651845250000|2022-05-06 13:54:10|3974.7|3965.7|3977.7|3966.7|3978.7|3968.7|3974.7|3964.7|2
1651845260000|2022-05-06 13:54:20|3976.7|3967.7|3976.7|3963.7|3977.7|3968.7|3975.7|3963.7|0
1651845270000|2022-05-06 13:54:30|3975.7|3964.7|3975.7|3963.7|3975.7|3964.7|3973.7|3962.7|0
1651845280000|2022-05-06 13:54:40|3976.7|3964.7|3976.7|3966.7|3977.7|3967.7|3974.7|3964.7|0
1651845290000|2022-05-06 13:54:50|3975.7|3965.7|3968.7|3960.7|3975.7|3966.7|3968.7|3960.7|2
1651845300000|2022-05-06 13:55:00|3969.7|3961.7|3973.7|3962.7|3973.7|3963.7|3969.7|3960.7|5
1651845310000|2022-05-06 13:55:10|3974.7|3961.7|3973.7|3963.7|3975.7|3963.7|3973.7|3961.7|0
1651845320000|2022-05-06 13:55:20||3962.7||3960.7||3962.7||3960.7|0
1651845330000|2022-05-06 13:55:30|3972.7|3959.7|3966.7|3955.7|3972.7|3959.7|3964.7|3953.7|10
1651845340000|2022-05-06 13:55:40|3967.7|3956.7|3964.7|3955.7|3967.7|3957.7|3964.7|3955.7|0
1651845350000|2022-05-06 13:55:50|3963.7|3954.7|3962.7|3952.7|3964.7|3954.7|3962.7|3952.7|7
1651845360000|2022-05-06 13:56:00|3963.7|3951.7|3961.7|3951.7|3963.7|3953.7|3961.7|3951.7|1
1651845370000|2022-05-06 13:56:10|3962.7|3952.7|3962.7|3952.7|3962.7|3952.7|3959.7|3951.7|4
1651845380000|2022-05-06 13:56:20|3960.7|3951.7|3962.7|3952.7|3962.7|3954.7|3960.7|3951.7|5
1651845390000|2022-05-06 13:56:30|3961.7|3951.7|3966.7|3955.7|3969.7|3959.7|3961.7|3951.7|9
1651845400000|2022-05-06 13:56:40|3965.7|3954.7|3962.7|3952.7|3965.7|3955.7|3962.7|3952.7|0
1651845410000|2022-05-06 13:56:50||3951.7||3951.7||3951.7||3951.7|0
1651845420000|2022-05-06 13:57:00|3957.7|3950.7|3962.7|3952.7|3962.7|3952.7|3957.7|3950.7|6
1651845430000|2022-05-06 13:57:10||3951.7||3951.7||3952.7||3950.7|0
1651845440000|2022-05-06 13:57:20|3959.7|3950.7|3964.7|3952.7|3964.7|3952.7|3959.7|3950.7|3
1651845450000|2022-05-06 13:57:30|3966.7|3954.7|3962.7|3952.7|3966.7|3954.7|3962.7|3952.7|0
1651845460000|2022-05-06 13:57:40|3963.7|3950.7|3963.7|3954.7|3965.7|3954.7|3961.7|3950.7|1
1651845470000|2022-05-06 13:57:50|3962.7|3952.7|3962.7|3952.7|3962.7|3952.7|3962.7|3952.7|8
1651845480000|2022-05-06 13:58:00|3960.7|3950.7|3959.7|3950.7|3960.7|3950.7|3957.7|3949.7|15
1651845490000|2022-05-06 13:58:10|3958.7|3949.7|3962.7|3952.7|3965.7|3952.7|3957.7|3949.7|11
1651845500000|2022-05-06 13:58:20|3963.7|3950.7|3962.7|3951.7|3964.7|3954.7|3961.7|3950.7|1
1651845510000|2022-05-06 13:58:30||3952.7||3952.7||3952.7||3952.7|0
1651845520000|2022-05-06 13:58:40|3963.7|3953.7|3965.7|3954.7|3966.7|3954.7|3961.7|3953.7|4
1651845530000|2022-05-06 13:58:50|3964.7|3953.7|3960.7|3950.7|3965.7|3954.7|3957.7|3949.7|8
1651845540000|2022-05-06 13:59:00|3959.7|3951.7|3959.7|3951.7|3961.7|3951.7|3958.7|3949.7|4
1651845550000|2022-05-06 13:59:10|3958.7|3949.7|3955.7|3942.7|3959.7|3949.7|3949.7|3940.7|10
1651845560000|2022-05-06 13:59:20|3956.7|3943.7|3961.7|3949.7|3961.7|3949.7|3956.7|3943.7|3
1651845570000|2022-05-06 13:59:30|3960.7|3950.7|3964.7|3952.7|3965.7|3954.7|3958.7|3946.7|19
1651845580000|2022-05-06 13:59:40|3965.7|3958.7|3966.7|3954.7|3966.7|3958.7|3964.7|3954.7|5
1651845590000|2022-05-06 13:59:50|3965.7|3956.7|3962.7|3950.7|3966.7|3958.7|3962.7|3950.7|5
1651845600000|2022-05-06 14:00:00|3963.7|3952.7|3964.7|3953.7|3964.7|3953.7|3962.7|3949.7|0
1651845610000|2022-05-06 14:00:10|3963.7|3956.7|3971.7|3960.7|3974.7|3965.7|3963.7|3956.7|10
1651845620000|2022-05-06 14:00:20|3972.7|3961.7|3971.7|3960.7|3973.7|3963.7|3969.7|3958.7|0
1651845630000|2022-05-06 14:00:30|3969.7|3961.7|3971.7|3958.7|3971.7|3961.7|3968.7|3958.7|3
1651845640000|2022-05-06 14:00:40|3973.7|3959.7|3970.7|3961.7|3973.7|3961.7|3970.7|3959.7|0
1651845650000|2022-05-06 14:00:50|3971.7|3962.7|3969.7|3959.7|3973.7|3962.7|3967.7|3958.7|13
1651845660000|2022-05-06 14:01:00|3968.7|3956.7|3965.7|3952.7|3969.7|3957.7|3962.7|3951.7|13
1651845670000|2022-05-06 14:01:10|3964.7|3953.7|3974.7|3963.7|3974.7|3963.7|3964.7|3953.7|3
1651845680000|2022-05-06 14:01:20|3975.7|3964.7|3975.7|3965.7|3975.7|3965.7|3974.7|3964.7|0
1651845690000|2022-05-06 14:01:30|3978.7|3966.7|3982.7|3972.7|3982.7|3975.7|3978.7|3966.7|19
1651845700000|2022-05-06 14:01:40|3984.7|3974.7|3985.7|3966.7|3985.7|3974.7|3984.7|3966.7|4
1651845710000|2022-05-06 14:01:50||3965.7||3965.7||3965.7||3965.7|1
1651845720000|2022-05-06 14:02:00|3980.7|3966.7|3980.7|3967.7|3980.7|3969.7|3979.7|3965.7|0
1651845730000|2022-05-06 14:02:10|3979.7|3968.7|3973.7|3963.7|3979.7|3968.7|3973.7|3962.7|16
1651845740000|2022-05-06 14:02:20|3976.7|3964.7|3974.7|3965.7|3976.7|3965.7|3974.7|3963.7|5
1651845750000|2022-05-06 14:02:30|3977.7|3964.7|3973.7|3964.7|3977.7|3964.7|3973.7|3964.7|1
1651845760000|2022-05-06 14:02:40||3962.7||3959.7||3962.7||3958.7|5
1651845770000|2022-05-06 14:02:50|3971.7|3958.7|3965.7|3957.7|3971.7|3959.7|3965.7|3956.7|1
1651845780000|2022-05-06 14:03:00|3966.7|3955.7|3966.7|3956.7|3969.7|3956.7|3965.7|3955.7|0
1651845790000|2022-05-06 14:03:10|3965.7|3954.7|3967.7|3954.7|3967.7|3955.7|3965.7|3954.7|0
1651845800000|2022-05-06 14:03:20|3968.7|3957.7|3971.7|3957.7|3971.7|3957.7|3966.7|3956.7|4
1651845810000|2022-05-06 14:03:30|3965.7|3956.7|3973.7|3958.7|3973.7|3958.7|3965.7|3956.7|1
1651845820000|2022-05-06 14:03:40|3974.7|3960.7|3973.7|3962.7|3977.7|3965.7|3973.7|3960.7|6
1651845830000|2022-05-06 14:03:50|3974.7|3960.7|3974.7|3962.7|3975.7|3963.7|3973.7|3960.7|1
1651845840000|2022-05-06 14:04:00|3973.7|3961.7|3976.7|3962.7|3976.7|3963.7|3973.7|3960.7|1
1651845850000|2022-05-06 14:04:10|3977.7|3964.7|3977.7|3965.7|3977.7|3967.7|3977.7|3964.7|0
1651845860000|2022-05-06 14:04:20|3978.7|3966.7|3981.7|3969.7|3981.7|3969.7|3978.7|3965.7|12
1651845870000|2022-05-06 14:04:30|3980.7|3970.7|3979.7|3969.7|3980.7|3971.7|3979.7|3968.7|2
1651845880000|2022-05-06 14:04:40|3980.7|3968.7|3985.7|3973.7|3985.7|3973.7|3980.7|3968.7|1
1651845890000|2022-05-06 14:04:50|3986.7|3974.7|3987.7|3974.7|3987.7|3974.7|3986.7|3972.7|0
1651845900000|2022-05-06 14:05:00|3986.7|3976.7|3994.7|3984.7|3994.7|3984.7|3985.7|3976.7|1
1651845910000|2022-05-06 14:05:10|3995.7|3985.7|4000.7|3987.7|4000.7|3987.7|3995.7|3985.7|15
1651845920000|2022-05-06 14:05:20|3999.7|3986.7|3998.7|3985.7|4000.7|3987.7|3997.7|3985.7|0
1651845930000|2022-05-06 14:05:30|3997.7|3987.7|3995.7|3984.7|3997.7|3987.7|3995.7|3983.7|0
1651845940000|2022-05-06 14:05:40|3996.7|3985.7|3995.7|3985.7|3996.7|3989.7|3995.7|3983.7|1
1651845950000|2022-05-06 14:05:50|3997.7|3986.7|4000.7|3989.7|4000.7|3989.7|3995.7|3985.7|2
1651845960000|2022-05-06 14:06:00|4001.7||4002.7||4003.7||4000.7||2
1651845970000|2022-05-06 14:06:10|4001.7|3987.7|4001.7|3987.7|4002.7|3987.7|3998.7|3985.7|1
1651845980000|2022-05-06 14:06:20|4000.7|3988.7|3997.7|3985.7|4000.7|3989.7|3997.7|3985.7|0
1651845990000|2022-05-06 14:06:30|3998.7|3987.7|3998.7|3986.7|3999.7|3991.7|3998.7|3986.7|1
1651846000000|2022-05-06 14:06:40|3999.7|3987.7|4001.7|3989.7|4001.7|3989.7|3997.7|3987.7|1
1651846010000|2022-05-06 14:06:50|4003.7|3991.7|4003.7|3991.7|4003.7|3993.7|4003.7|3991.7|0
1651846020000|2022-05-06 14:07:00|4005.7|3992.7|4005.7|3997.7|4005.7|3997.7|4005.7|3992.7|6
1651846030000|2022-05-06 14:07:10|4006.7|3996.7|4008.7|3995.7|4008.7|3996.7|4006.7|3994.7|5
1651846040000|2022-05-06 14:07:20||3994.7||3994.7||3996.7||3993.7|0
1651846050000|2022-05-06 14:07:30||3993.7||3993.7||3993.7||3992.7|0
1651846060000|2022-05-06 14:07:40|4006.7|3992.7|4006.7|3994.7|4006.7|3994.7|4006.7|3991.7|0
1651846070000|2022-05-06 14:07:50|4005.7|3992.7|4003.7|3991.7|4005.7|3992.7|4003.7|3991.7|10
1651846080000|2022-05-06 14:08:00|4000.7|3992.7|3998.7|3986.7|4000.7|3992.7|3998.7|3986.7|4
1651846090000|2022-05-06 14:08:10|3994.7||3994.7||3994.7||3994.7||1
1651846100000|2022-05-06 14:08:20|3997.7|3988.7|3995.7|3982.7|3999.7|3988.7|3995.7|3981.7|13
1651846110000|2022-05-06 14:08:30|3994.7|3981.7|3993.7|3980.7|3995.7|3984.7|3993.7|3979.7|2
1651846120000|2022-05-06 14:08:40|3994.7|3981.7|3993.7|3979.7|3994.7|3982.7|3993.7|3978.7|1
1651846130000|2022-05-06 14:08:50||3980.7||3981.7||3981.7||3979.7|0
1651846140000|2022-05-06 14:09:00||3980.7||3980.7||3980.7||3978.7|0
1651846150000|2022-05-06 14:09:10|3990.7|3979.7|3991.7|3980.7|3991.7|3981.7|3989.7|3977.7|0
1651846160000|2022-05-06 14:09:20|3994.7|3981.7|3993.7|3979.7|3994.7|3983.7|3993.7|3979.7|5
1651846170000|2022-05-06 14:09:30||3980.7||3978.7||3981.7||3978.7|1
1651846180000|2022-05-06 14:09:40|3992.7|3977.7|3989.7|3977.7|3992.7|3977.7|3988.7|3977.7|0
1651846190000|2022-05-06 14:09:50|3990.7|3978.7|3986.7|3975.7|3990.7|3981.7|3986.7|3975.7|2
1651846200000|2022-05-06 14:10:00|3985.7|3977.7|3988.7|3976.7|3988.7|3977.7|3985.7|3975.7|1
1651846210000|2022-05-06 14:10:10|3987.7|3975.7|3987.7|3975.7|3989.7|3975.7|3986.7|3975.7|7
1651846220000|2022-05-06 14:10:20|3986.7||3985.7||3987.7||3985.7||0
1651846230000|2022-05-06 14:10:30|3981.7|3972.7|3981.7|3973.7|3981.7|3974.7|3981.7|3970.7|28
1651846240000|2022-05-06 14:10:40|3985.7|3972.7|3985.7|3972.7|3985.7|3973.7|3979.7|3972.7|11
1651846250000|2022-05-06 14:10:50||3971.7||3971.7||3977.7||3970.7|4
1651846260000|2022-05-06 14:11:00|3983.7|3970.7|3983.7|3971.7|3983.7|3972.7|3983.7|3969.7|0
1651846270000|2022-05-06 14:11:10|3984.7|3970.7|3983.7|3971.7|3984.7|3972.7|3983.7|3970.7|0
1651846280000|2022-05-06 14:11:20|3984.7|3972.7|3987.7|3975.7|3989.7|3976.7|3984.7|3972.7|3
1651846290000|2022-05-06 14:11:30|3988.7|3976.7|3997.7|3984.7|3998.7|3985.7|3987.7|3976.7|3
1651846300000|2022-05-06 14:11:40|3996.7|3983.7|3995.7|3982.7|3996.7|3983.7|3988.7|3976.7|0
1651846310000|2022-05-06 14:11:50|3997.7|3983.7|3995.7|3982.7|3997.7|3985.7|3993.7|3981.7|0
1651846320000|2022-05-06 14:12:00|3997.7|3983.7|3995.7|3982.7|3997.7|3987.7|3995.7|3982.7|1
1651846330000|2022-05-06 14:12:10|3997.7|3983.7|3992.7|3983.7|3997.7|3985.7|3992.7|3982.7|2
1651846340000|2022-05-06 14:12:20|3991.7|3982.7|3987.7|3976.7|3991.7|3982.7|3986.7|3976.7|1
1651846350000|2022-05-06 14:12:30|3985.7|3974.7|3988.7|3978.7|3988.7|3978.7|3984.7|3974.7|3
1651846360000|2022-05-06 14:12:40|3990.7|3979.7|3986.7|3975.7|3995.7|3982.7|3986.7|3975.7|2
1651846370000|2022-05-06 14:12:50|3987.7|3974.7|3986.7|3974.7|3989.7|3974.7|3985.7|3974.7|5
1651846380000|2022-05-06 14:13:00|3985.7|3975.7|3987.7|3975.7|3988.7|3976.7|3985.7|3975.7|1
1651846390000|2022-05-06 14:13:10|3988.7|3974.7|3986.7|3975.7|3988.7|3975.7|3985.7|3974.7|0
1651846400000|2022-05-06 14:13:20|3987.7|3974.7|3984.7|3974.7|3987.7|3975.7|3984.7|3974.7|0
1651846410000|2022-05-06 14:13:30|3985.7|3973.7|3985.7|3974.7|3985.7|3974.7|3985.7|3973.7|0
1651846420000|2022-05-06 14:13:40|3983.7||3985.7||3985.7||3983.7||1
1651846430000|2022-05-06 14:13:50|3989.7|3976.7|3997.7|3984.7|3997.7|3984.7|3989.7|3976.7|11
1651846440000|2022-05-06 14:14:00|4000.7|3985.7|3998.7|3987.7|4000.7|3987.7|3998.7|3985.7|1
1651846450000|2022-05-06 14:14:10|3997.7|3991.7|4000.7|3991.7|4000.7|3991.7|3997.7|3991.7|0
1651846460000|2022-05-06 14:14:20|4003.7|3989.7|3999.7|3988.7|4003.7|3989.7|3997.7|3988.7|9
1651846470000|2022-05-06 14:14:30|3998.7|3989.7|3997.7|3988.7|3998.7|3989.7|3997.7|3988.7|3
1651846480000|2022-05-06 14:14:40|3996.7|3987.7|3997.7|3986.7|3997.7|3987.7|3995.7|3985.7|2
1651846490000|2022-05-06 14:14:50|3996.7|3987.7|3995.7|3987.7|3996.7|3987.7|3993.7|3983.7|13
1651846500000|2022-05-06 14:15:00|3997.7|3988.7|4000.7|3991.7|4000.7|3991.7|3997.7|3988.7|15
1651846510000|2022-05-06 14:15:10|4003.7|3990.7|4009.7|3998.7|4009.7|3998.7|4003.7|3990.7|9
1651846520000|2022-05-06 14:15:20|4008.7|3997.7|4008.7|3995.7|4008.7|3999.7|4007.7|3995.7|7
1651846530000|2022-05-06 14:15:30|4007.7|3994.7|4008.7|3998.7|4008.7|3999.7|4007.7|3994.7|5
1651846540000|2022-05-06 14:15:40|4007.7|3999.7|4006.7|3997.7|4007.7|3999.7|4005.7|3997.7|3
1651846550000|2022-05-06 14:15:50|4008.7|3998.7|4006.7|3998.7|4008.7|3998.7|4005.7|3997.7|20
1651846560000|2022-05-06 14:16:00|4005.7|3997.7|4009.7|3999.7|4011.7|4001.7|4004.7|3996.7|27
1651846570000|2022-05-06 14:16:10|4008.7|3997.7|4008.7|3997.7|4010.7|3999.7|4008.7|3997.7|0
1651846580000|2022-05-06 14:16:20|4007.7|3994.7|4002.7|3995.7|4007.7|3995.7|4002.7|3994.7|1
1651846590000|2022-05-06 14:16:30|4001.7|3993.7|4003.7|3992.7|4003.7|3993.7|4000.7|3991.7|2
1651846600000|2022-05-06 14:16:40|4002.7|3993.7|4006.7|3994.7|4006.7|3994.7|4002.7|3992.7|2
1651846610000|2022-05-06 14:16:50|4007.7|3995.7|4004.7|3993.7|4008.7|3995.7|4004.7|3993.7|0
1651846620000|2022-05-06 14:17:00|4005.7|3992.7|4009.7|3995.7|4009.7|3995.7|4004.7|3992.7|0
1651846630000|2022-05-06 14:17:10|4008.7|3994.7|4006.7|3994.7|4008.7|3995.7|4006.7|3994.7|0
1651846640000|2022-05-06 14:17:20|4007.7|3995.7|4008.7|3997.7|4009.7|3997.7|4007.7|3995.7|0
1651846650000|2022-05-06 14:17:30|4009.7|3996.7|4011.7|4003.7|4012.7|4003.7|4009.7|3996.7|0
1651846660000|2022-05-06 14:17:40|4010.7|4001.7|4013.7|4002.7|4013.7|4003.7|4010.7|3999.7|0
1651846670000|2022-05-06 14:17:50|4014.7|4003.7|4014.7|4004.7|4014.7|4005.7|4013.7|4002.7|0
1651846680000|2022-05-06 14:18:00||4003.7||4005.7||4006.7||4003.7|1
1651846690000|2022-05-06 14:18:10|4013.7|4006.7|4014.7|4005.7|4014.7|4006.7|4013.7|4003.7|2
1651846700000|2022-05-06 14:18:20|4016.7|4007.7|4020.7|4009.7|4020.7|4009.7|4016.7|4006.7|10
1651846710000|2022-05-06 14:18:30|4021.7|4011.7|4024.7|4010.7|4024.7|4011.7|4020.7|4007.7|1
1651846720000|2022-05-06 14:18:40|4023.7|4011.7|4024.7|4014.7|4026.7|4017.7|4022.7|4011.7|0
1651846730000|2022-05-06 14:18:50|4025.7|4015.7|4028.7|4018.7|4028.7|4021.7|4025.7|4014.7|16
1651846740000|2022-05-06 14:19:00|4027.7|4017.7|4029.7|4019.7|4029.7|4022.7|4027.7|4016.7|9
1651846750000|2022-05-06 14:19:10|4028.7|4020.7|4032.7|4023.7|4033.7|4023.7|4028.7|4019.7|14
1651846760000|2022-05-06 14:19:20|4034.7|4022.7|4034.7|4025.7|4034.7|4027.7|4033.7|4022.7|12
1651846770000|2022-05-06 14:19:30|4033.7|4026.7|4032.7|4020.7|4033.7|4027.7|4030.7|4020.7|4
1651846780000|2022-05-06 14:19:40|4030.7|4021.7|4028.7|4017.7|4032.7|4023.7|4023.7|4013.7|19
1651846790000|2022-05-06 14:19:50|4026.7|4016.7|4028.7|4016.7|4028.7|4017.7|4025.7|4014.7|4
1651846800000|2022-05-06 14:20:00|4023.7|4017.7|4023.7|4013.7|4023.7|4017.7|4023.7|4013.7|1
1651846810000|2022-05-06 14:20:10|4022.7|4011.7|4020.7|4009.7|4022.7|4012.7|4020.7|4009.7|7
1651846820000|2022-05-06 14:20:20|||||||||1
1651846830000|2022-05-06 14:20:30|4021.7|4010.7|4028.7|4015.7|4028.7|4015.7|4020.7|4009.7|3
1651846840000|2022-05-06 14:20:40|4024.7|4016.7|4021.7|4011.7|4024.7|4017.7|4021.7|4011.7|0
1651846850000|2022-05-06 14:20:50|4020.7|4009.7|4020.7|4009.7|4020.7|4009.7|4020.7|4009.7|2
1651846860000|2022-05-06 14:21:00|4019.7|4007.7|4018.7|4005.7|4019.7|4007.7|4018.7|4004.7|2
1651846870000|2022-05-06 14:21:10|4014.7|4004.7|4013.7|4003.7|4014.7|4005.7|4013.7|4003.7|0
1651846880000|2022-05-06 14:21:20|4012.7||4013.7||4013.7||4012.7||0
1651846890000|2022-05-06 14:21:30|4014.7|4002.7|4010.7|4001.7|4014.7|4002.7|4010.7|4000.7|0
1651846900000|2022-05-06 14:21:40|4009.7||4009.7||4010.7||4009.7||0
1651846910000|2022-05-06 14:21:50|4008.7|4000.7|4008.7|3998.7|4010.7|4000.7|4008.7|3997.7|0
1651846920000|2022-05-06 14:22:00|4009.7|3999.7|4014.7|4004.7|4018.7|4005.7|4008.7|3999.7|0
1651846930000|2022-05-06 14:22:10|4013.7|4003.7|4018.7|4003.7|4018.7|4004.7|4009.7|4001.7|10
1651846940000|2022-05-06 14:22:20||4004.7||4006.7||4006.7||4004.7|0
1651846950000|2022-05-06 14:22:30|4019.7|4009.7|4018.7|4009.7|4019.7|4009.7|4018.7|4009.7|2
1651846960000|2022-05-06 14:22:40|4019.7|4010.7|4020.7|4010.7|4022.7|4010.7|4018.7|4010.7|5
1651846970000|2022-05-06 14:22:50|4021.7|4013.7|4022.7|4013.7|4024.7|4013.7|4020.7|4013.7|3
1651846980000|2022-05-06 14:23:00|4021.7|4010.7|4012.7|4005.7|4021.7|4010.7|4011.7|4004.7|39
1651846990000|2022-05-06 14:23:10|4011.7|4004.7|4010.7|4003.7|4012.7|4005.7|4010.7|4003.7|20
1651847000000|2022-05-06 14:23:20|4011.7|4002.7|4006.7|3997.7|4011.7|4002.7|4005.7|3996.7|2
1651847010000|2022-05-06 14:23:30|4008.7|3998.7|4018.7|4007.7|4018.7|4008.7|4007.7|3998.7|1
1651847020000|2022-05-06 14:23:40|4017.7|4006.7|4010.7|3999.7|4017.7|4006.7|4010.7|3999.7|0
1651847030000|2022-05-06 14:23:50|4011.7|4000.7|4015.7|4005.7|4015.7|4005.7|4010.7|4000.7|3
1651847040000|2022-05-06 14:24:00|4014.7|4004.7|4018.7|4006.7|4020.7|4009.7|4014.7|4004.7|2
1651847050000|2022-05-06 14:24:10|4017.7|4005.7|4016.7|4004.7|4017.7|4005.7|4016.7|4004.7|0
1651847060000|2022-05-06 14:24:20|4015.7|4005.7|4020.7|4008.7|4020.7|4008.7|4014.7|4005.7|1
1651847070000|2022-05-06 14:24:30|4019.7|4009.7|4019.7|4009.7|4019.7|4009.7|4019.7|4009.7|0
1651847080000|2022-05-06 14:24:40|4018.7|4008.7|4018.7|4007.7|4020.7|4008.7|4015.7|4005.7|2
1651847090000|2022-05-06 14:24:50|4020.7|4006.7|4020.7|4008.7|4020.7|4008.7|4020.7|4006.7|1
1651847100000|2022-05-06 14:25:00|4023.7|4009.7|4019.7|4007.7|4023.7|4009.7|4019.7|4007.7|3
1651847110000|2022-05-06 14:25:10|4021.7|4009.7|4023.7|4009.7|4023.7|4009.7|4020.7|4009.7|0
1651847120000|2022-05-06 14:25:20|4022.7||4023.7||4023.7||4022.7||0
1651847130000|2022-05-06 14:25:30|4022.7|4012.7|4023.7|4009.7|4023.7|4012.7|4020.7|4009.7|1
1651847140000|2022-05-06 14:25:40|4022.7||4023.7||4023.7||4022.7||0
1651847150000|2022-05-06 14:25:50|4022.7||4022.7||4023.7||4019.7||1
1651847160000|2022-05-06 14:26:00|4021.7|4010.7|4024.7|4012.7|4025.7|4012.7|4021.7|4010.7|1
1651847170000|2022-05-06 14:26:10|4025.7|4013.7|4030.7|4019.7|4031.7|4019.7|4025.7|4013.7|8
1651847180000|2022-05-06 14:26:20|4029.7||4028.7||4029.7||4028.7||1
1651847190000|2022-05-06 14:26:30|4029.7|4016.7|4030.7|4016.7|4030.7|4016.7|4029.7|4016.7|1
1651847200000|2022-05-06 14:26:40|4027.7|4019.7|4024.7|4015.7|4027.7|4019.7|4024.7|4015.7|2
1651847210000|2022-05-06 14:26:50|4025.7|4012.7|4024.7|4013.7|4025.7|4014.7|4023.7|4012.7|1
1651847220000|2022-05-06 14:27:00|4022.7|4012.7|4022.7|4011.7|4024.7|4012.7|4021.7|4010.7|3
1651847230000|2022-05-06 14:27:10|4021.7||4022.7||4022.7||4021.7||0
1651847240000|2022-05-06 14:27:20|4021.7||4022.7||4022.7||4021.7||0
1651847250000|2022-05-06 14:27:30|4021.7||4021.7||4022.7||4021.7||0
1651847260000|2022-05-06 14:27:40|4022.7||4021.7||4022.7||4020.7||0
1651847270000|2022-05-06 14:27:50|4022.7|4012.7|4020.7|4011.7|4022.7|4012.7|4020.7|4011.7|0
1651847280000|2022-05-06 14:28:00|4018.7|4010.7|4017.7|4007.7|4020.7|4010.7|4016.7|4007.7|9
1651847290000|2022-05-06 14:28:10|4016.7|4008.7|4020.7|4009.7|4020.7|4009.7|4016.7|4008.7|10
1651847300000|2022-05-06 14:28:20||4008.7||4007.7||4008.7||4007.7|1
1651847310000|2022-05-06 14:28:30|4019.7|4005.7|4015.7|4005.7|4019.7|4005.7|4015.7|4005.7|1
1651847320000|2022-05-06 14:28:40|4014.7|4006.7|4014.7|4005.7|4016.7|4006.7|4013.7|4005.7|0
1651847330000|2022-05-06 14:28:50|4013.7|4003.7|4010.7|4003.7|4013.7|4004.7|4010.7|4003.7|7
1651847340000|2022-05-06 14:29:00|4011.7|4004.7|4012.7|4004.7|4014.7|4004.7|4010.7|4004.7|3
1651847350000|2022-05-06 14:29:10|4011.7|4002.7|4015.7|4003.7|4016.7|4003.7|4010.7|4001.7|1
1651847360000|2022-05-06 14:29:20|4014.7|4004.7|4012.7|4004.7|4015.7|4005.7|4012.7|4004.7|0
1651847370000|2022-05-06 14:29:30|4013.7|4002.7|4009.7|4000.7|4013.7|4002.7|4008.7|4000.7|2
1651847380000|2022-05-06 14:29:40|4008.7|4001.7|4008.7|3999.7|4009.7|4001.7|4007.7|3998.7|0
1651847390000|2022-05-06 14:29:50|4010.7|4000.7|4008.7|4000.7|4010.7|4001.7|4008.7|3999.7|0
1651847400000|2022-05-06 14:30:00|4009.7|3998.7|4012.7|4000.7|4013.7|4000.7|4007.7|3998.7|1
1651847410000|2022-05-06 14:30:10|4011.7|4001.7|4008.7|3997.7|4012.7|4001.7|4008.7|3997.7|0
1651847420000|2022-05-06 14:30:20|4009.7||4008.7||4009.7||4008.7||0
1651847430000|2022-05-06 14:30:30||3996.7||3995.7||3996.7||3995.7|0
1651847440000|2022-05-06 14:30:40|4007.7|3994.7|4006.7|3993.7|4007.7|3994.7|4001.7|3992.7|0
1651847450000|2022-05-06 14:30:50|4005.7|3992.7|4001.7|3992.7|4005.7|3992.7|4001.7|3992.7|0
1651847460000|2022-05-06 14:31:00|4000.7|3991.7|3998.7|3991.7|4001.7|3992.7|3998.7|3989.7|4
1651847470000|2022-05-06 14:31:10|3999.7|3992.7|4003.7|3993.7|4003.7|3993.7|3998.7|3992.7|4
1651847480000|2022-05-06 14:31:20|4002.7|3992.7|4001.7|3993.7|4002.7|3993.7|4001.7|3992.7|0
1651847490000|2022-05-06 14:31:30|4002.7|3992.7|4006.7|3997.7|4006.7|3997.7|4001.7|3992.7|7
1651847500000|2022-05-06 14:31:40|4005.7|3996.7|4007.7|3998.7|4010.7|3998.7|4004.7|3996.7|1
1651847510000|2022-05-06 14:31:50|4010.7|3999.7|4012.7|4002.7|4013.7|4003.7|4008.7|3999.7|1
1651847520000|2022-05-06 14:32:00|4011.7|4003.7|4014.7|4004.7|4014.7|4004.7|4010.7|4001.7|2
1651847530000|2022-05-06 14:32:10|4013.7|4003.7|4013.7|4004.7|4014.7|4005.7|4013.7|4003.7|0
1651847540000|2022-05-06 14:32:20|4012.7|4003.7|4008.7|3999.7|4013.7|4003.7|4007.7|3997.7|12
1651847550000|2022-05-06 14:32:30|4007.7|4000.7|4006.7|3997.7|4008.7|4001.7|4006.7|3997.7|8
1651847560000|2022-05-06 14:32:40|4005.7|3995.7|4006.7|3995.7|4008.7|3995.7|4005.7|3995.7|4
1651847570000|2022-05-06 14:32:50|4005.7|3994.7|4002.7|3995.7|4005.7|3995.7|4002.7|3993.7|1
1651847580000|2022-05-06 14:33:00|4003.7|3993.7|4005.7|3998.7|4008.7|3998.7|4002.7|3993.7|2
1651847590000|2022-05-06 14:33:10|4004.7|3996.7|4004.7|3995.7|4008.7|3997.7|4003.7|3995.7|0
1651847600000|2022-05-06 14:33:20|4003.7|3994.7|4001.7|3992.7|4006.7|3995.7|4001.7|3992.7|7
1651847610000|2022-05-06 14:33:30|4000.7|3991.7|4001.7|3992.7|4002.7|3992.7|3999.7|3991.7|0
1651847620000|2022-05-06 14:33:40|4000.7|3991.7|3999.7|3991.7|4001.7|3992.7|3999.7|3991.7|5
1651847630000|2022-05-06 14:33:50|3998.7|3990.7|3996.7|3988.7|3999.7|3990.7|3996.7|3987.7|1
1651847640000|2022-05-06 14:34:00|3997.7|3987.7|3997.7|3987.7|3997.7|3989.7|3995.7|3987.7|2
1651847650000|2022-05-06 14:34:10|3995.7|3986.7|3997.7|3987.7|3997.7|3988.7|3995.7|3986.7|2
1651847660000|2022-05-06 14:34:20|3996.7|3985.7|3997.7|3986.7|3997.7|3987.7|3993.7|3985.7|1
1651847670000|2022-05-06 14:34:30|3994.7|3985.7|3997.7|3986.7|3997.7|3987.7|3994.7|3985.7|1
1651847680000|2022-05-06 14:34:40||3987.7||3987.7||3988.7||3986.7|0
1651847690000|2022-05-06 14:34:50||3986.7||3987.7||3987.7||3986.7|0
1651847700000|2022-05-06 14:35:00|3999.7|3988.7|3998.7|3991.7|3999.7|3991.7|3998.7|3988.7|3
1651847710000|2022-05-06 14:35:10|3999.7|3992.7|3999.7|3991.7|3999.7|3992.7|3998.7|3991.7|16
1651847720000|2022-05-06 14:35:20|3998.7||3999.7||3999.7||3998.7||3
1651847730000|2022-05-06 14:35:30|4001.7|3992.7|4001.7|3992.7|4001.7|3992.7|4000.7|3991.7|1
1651847740000|2022-05-06 14:35:40|4000.7|3989.7|3998.7|3990.7|4000.7|3990.7|3998.7|3989.7|9
1651847750000|2022-05-06 14:35:50|4000.7|3991.7|4001.7|3992.7|4001.7|3992.7|3999.7|3991.7|4
1651847760000|2022-05-06 14:36:00|4000.7|3993.7|4004.7|3995.7|4004.7|3995.7|4000.7|3993.7|7
1651847770000|2022-05-06 14:36:10|4002.7|3993.7|3999.7|3990.7|4002.7|3993.7|3997.7|3989.7|15
1651847780000|2022-05-06 14:36:20|3998.7|3991.7|3999.7|3990.7|3999.7|3991.7|3998.7|3989.7|11
1651847790000|2022-05-06 14:36:30|3998.7|3989.7|3995.7|3986.7|3998.7|3989.7|3995.7|3986.7|1
1651847800000|2022-05-06 14:36:40|3994.7|3985.7|3995.7|3985.7|3995.7|3986.7|3992.7|3984.7|7
1651847810000|2022-05-06 14:36:50||3984.7||3984.7||3985.7||3984.7|0
1651847820000|2022-05-06 14:37:00|3994.7|3982.7|3993.7|3982.7|3994.7|3982.7|3993.7|3982.7|1
1651847830000|2022-05-06 14:37:10|3992.7|3983.7|3995.7|3984.7|3995.7|3984.7|3992.7|3982.7|0
1651847840000|2022-05-06 14:37:20|3994.7||3993.7||3994.7||3993.7||0
1651847850000|2022-05-06 14:37:30|3992.7||3993.7||3993.7||3991.7||2
1651847860000|2022-05-06 14:37:40|3994.7|3981.7|3991.7|3981.7|3994.7|3981.7|3991.7|3980.7|2
1651847870000|2022-05-06 14:37:50||3980.7||3980.7||3980.7||3980.7|0
1651847880000|2022-05-06 14:38:00|3990.7||3990.7||3990.7||3990.7||0
1651847890000|2022-05-06 14:38:10|3989.7|3977.7|3986.7|3978.7|3990.7|3978.7|3986.7|3977.7|3
1651847900000|2022-05-06 14:38:20|3985.7|3977.7|3987.7|3978.7|3988.7|3978.7|3985.7|3977.7|2
1651847910000|2022-05-06 14:38:30|3988.7|3979.7|3995.7|3983.7|3995.7|3983.7|3987.7|3979.7|1
1651847920000|2022-05-06 14:38:40|3994.7|3982.7|3988.7|3979.7|3994.7|3983.7|3987.7|3979.7|0
1651847930000|2022-05-06 14:38:50|3989.7|3980.7|3990.7|3980.7|3990.7|3980.7|3987.7|3980.7|1
1651847940000|2022-05-06 14:39:00|3991.7|3981.7|3991.7|3982.7|3993.7|3982.7|3989.7|3981.7|1
1651847950000|2022-05-06 14:39:10|3990.7|3981.7|3987.7|3978.7|3990.7|3981.7|3987.7|3976.7|2
1651847960000|2022-05-06 14:39:20|3988.7|3979.7|3993.7|3982.7|3993.7|3982.7|3987.7|3979.7|2
1651847970000|2022-05-06 14:39:30|3992.7|3983.7|3985.7|3978.7|3992.7|3983.7|3985.7|3978.7|2
1651847980000|2022-05-06 14:39:40|3986.7|3979.7|3989.7|3980.7|3989.7|3980.7|3986.7|3979.7|1
1651847990000|2022-05-06 14:39:50|3988.7|3981.7|3992.7|3982.7|3992.7|3982.7|3987.7|3981.7|2
1651848000000|2022-05-06 14:40:00|3993.7|3983.7|3991.7|3979.7|3993.7|3983.7|3991.7|3979.7|1
1651848010000|2022-05-06 14:40:10|3990.7|3978.7|3993.7|3983.7|3993.7|3983.7|3986.7|3976.7|2
1651848020000|2022-05-06 14:40:20|3992.7|3982.7|3994.7|3983.7|3994.7|3983.7|3992.7|3981.7|0
1651848030000|2022-05-06 14:40:30|3995.7|3982.7|3995.7|3983.7|3996.7|3983.7|3994.7|3982.7|0
1651848040000|2022-05-06 14:40:40|3997.7|3984.7|3997.7|3985.7|3997.7|3985.7|3995.7|3984.7|0
1651848050000|2022-05-06 14:40:50|3999.7|3986.7|3999.7|3989.7|4004.7|3992.7|3998.7|3986.7|11
1651848060000|2022-05-06 14:41:00|4000.7|3991.7|3999.7|3987.7|4004.7|3992.7|3998.7|3987.7|3
1651848070000|2022-05-06 14:41:10|3998.7||3997.7||3999.7||3997.7||1
1651848080000|2022-05-06 14:41:20|3996.7|3986.7|3995.7|3984.7|3996.7|3986.7|3994.7|3984.7|7
1651848090000|2022-05-06 14:41:30|3997.7|3985.7|3999.7|3986.7|4000.7|3986.7|3996.7|3985.7|1
1651848100000|2022-05-06 14:41:40|4000.7|3989.7|3998.7|3989.7|4000.7|3989.7|3997.7|3989.7|0
1651848110000|2022-05-06 14:41:50|3999.7|3988.7|3998.7|3988.7|3999.7|3988.7|3997.7|3988.7|1
1651848120000|2022-05-06 14:42:00|3999.7|3985.7|3997.7|3986.7|3999.7|3987.7|3996.7|3985.7|0
1651848130000|2022-05-06 14:42:10|3996.7|3985.7|3997.7|3986.7|3997.7|3987.7|3996.7|3985.7|0
1651848140000|2022-05-06 14:42:20|3996.7|3985.7|3995.7|3982.7|3996.7|3985.7|3995.7|3982.7|0
1651848150000|2022-05-06 14:42:30||3983.7||3982.7||3983.7||3981.7|0
1651848160000|2022-05-06 14:42:40||3981.7||3981.7||3981.7||3981.7|0
1651848170000|2022-05-06 14:42:50||3982.7||3982.7||3982.7||3982.7|0
1651848180000|2022-05-06 14:43:00|3996.7|3984.7|3993.7|3983.7|3998.7|3984.7|3993.7|3983.7|0
1651848190000|2022-05-06 14:43:10|3995.7|3984.7|3997.7|3984.7|3997.7|3984.7|3995.7|3984.7|0
1651848200000|2022-05-06 14:43:20|3996.7||3995.7||3997.7||3995.7||0
1651848210000|2022-05-06 14:43:30|3996.7|3986.7|3998.7|3986.7|3999.7|3986.7|3995.7|3986.7|0
1651848220000|2022-05-06 14:43:40|3999.7|3985.7|3997.7|3985.7|3999.7|3985.7|3997.7|3985.7|0
1651848230000|2022-05-06 14:43:50|3996.7||3997.7||3997.7||3995.7||0
1651848240000|2022-05-06 14:44:00|3996.7|3983.7|3999.7|3984.7|3999.7|3984.7|3995.7|3983.7|0
1651848250000|2022-05-06 14:44:10|3998.7|3986.7|3998.7|3986.7|4000.7|3987.7|3997.7|3986.7|0
1651848260000|2022-05-06 14:44:20|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|0
1651848270000|2022-05-06 14:44:30|3998.7|3987.7|3998.7|3986.7|3999.7|3987.7|3997.7|3985.7|0
1651848280000|2022-05-06 14:44:40|3997.7||3998.7||3998.7||3997.7||0
1651848290000|2022-05-06 14:44:50|3997.7|3985.7|3997.7|3985.7|3998.7|3985.7|3997.7|3985.7|0
1651848300000|2022-05-06 14:45:00|3996.7|3983.7|3995.7|3983.7|3996.7|3984.7|3995.7|3983.7|0
1651848310000|2022-05-06 14:45:10|3996.7|3982.7|3999.7|3986.7|3999.7|3986.7|3996.7|3982.7|5
1651848320000|2022-05-06 14:45:20|4002.7|3987.7|4008.7|3994.7|4009.7|3997.7|3999.7|3987.7|8
1651848330000|2022-05-06 14:45:30||3995.7||3996.7||3997.7||3995.7|0
1651848340000|2022-05-06 14:45:40|4007.7|3995.7|4014.7|4003.7|4014.7|4003.7|4007.7|3994.7|1
1651848350000|2022-05-06 14:45:50|4013.7|4004.7|4012.7|4002.7|4014.7|4004.7|4012.7|4000.7|2
1651848360000|2022-05-06 14:46:00|4014.7|4001.7|4014.7|4004.7|4014.7|4004.7|4013.7|4001.7|2
1651848370000|2022-05-06 14:46:10|4015.7|4003.7|4016.7|4005.7|4016.7|4005.7|4014.7|4003.7|3
1651848380000|2022-05-06 14:46:20|4017.7|4006.7|4019.7|4007.7|4019.7|4008.7|4017.7|4005.7|5
1651848390000|2022-05-06 14:46:30|4021.7|4008.7|4020.7|4009.7|4021.7|4010.7|4020.7|4008.7|8
1651848400000|2022-05-06 14:46:40|4019.7|4010.7|4024.7|4010.7|4024.7|4012.7|4019.7|4009.7|9
1651848410000|2022-05-06 14:46:50|4023.7|4011.7|4022.7|4012.7|4025.7|4013.7|4022.7|4011.7|1
1651848420000|2022-05-06 14:47:00|4024.7||4022.7||4024.7||4022.7||1
1651848430000|2022-05-06 14:47:10|4021.7|4009.7|4020.7|4010.7|4023.7|4010.7|4020.7|4009.7|5
1651848440000|2022-05-06 14:47:20|4019.7|4012.7|4023.7|4011.7|4024.7|4012.7|4019.7|4008.7|10
1651848450000|2022-05-06 14:47:30|4024.7||4021.7||4024.7||4021.7||0
1651848460000|2022-05-06 14:47:40|4020.7|4010.7|4018.7|4008.7|4020.7|4011.7|4018.7|4007.7|15
1651848470000|2022-05-06 14:47:50|4017.7|4007.7|4015.7|4006.7|4017.7|4008.7|4015.7|4005.7|16
1651848480000|2022-05-06 14:48:00|4016.7|4007.7|4012.7|4001.7|4017.7|4009.7|4010.7|4001.7|14
1651848490000|2022-05-06 14:48:10|4013.7|4002.7|4011.7|4001.7|4014.7|4002.7|4010.7|4000.7|2
1651848500000|2022-05-06 14:48:20|4010.7|4003.7|4012.7|4002.7|4014.7|4003.7|4010.7|4002.7|2
1651848510000|2022-05-06 14:48:30|4013.7|4003.7|4010.7|4001.7|4013.7|4003.7|4010.7|4001.7|0
1651848520000|2022-05-06 14:48:40|4009.7|4000.7|4010.7|4000.7|4011.7|4000.7|4007.7|4000.7|1
1651848530000|2022-05-06 14:48:50|4011.7|4001.7|4008.7|3999.7|4011.7|4001.7|4008.7|3998.7|0
1651848540000|2022-05-06 14:49:00|4009.7||4011.7||4011.7||4009.7||1
1651848550000|2022-05-06 14:49:10|4010.7|4000.7|4010.7|3999.7|4013.7|4000.7|4010.7|3999.7|0
1651848560000|2022-05-06 14:49:20|4011.7|4000.7|4011.7|4001.7|4011.7|4001.7|4009.7|3999.7|0
1651848570000|2022-05-06 14:49:30|4012.7|4002.7|4020.7|4003.7|4020.7|4003.7|4012.7|4002.7|0
1651848580000|2022-05-06 14:49:40||4004.7||4005.7||4005.7||4004.7|0
1651848590000|2022-05-06 14:49:50|4021.7|4006.7|4021.7|4006.7|4021.7|4006.7|4020.7|4006.7|0
1651848600000|2022-05-06 14:50:00|4025.7|4007.7|4025.7|4015.7|4026.7|4015.7|4024.7|4007.7|5
1651848610000|2022-05-06 14:50:10|4026.7|4017.7|4026.7|4014.7|4029.7|4017.7|4026.7|4013.7|9
1651848620000|2022-05-06 14:50:20|4025.7|4013.7|4022.7|4009.7|4025.7|4013.7|4022.7|4009.7|1
1651848630000|2022-05-06 14:50:30|4021.7|4011.7|4020.7|4009.7|4021.7|4011.7|4020.7|4009.7|0
1651848640000|2022-05-06 14:50:40|4019.7||4018.7||4019.7||4018.7||0
1651848650000|2022-05-06 14:50:50|4020.7|4005.7|4021.7|4007.7|4021.7|4007.7|4018.7|4005.7|1
1651848660000|2022-05-06 14:51:00|4022.7|4008.7|4022.7|4011.7|4028.7|4017.7|4021.7|4008.7|33
1651848670000|2022-05-06 14:51:10|4021.7|4009.7|4024.7|4011.7|4026.7|4011.7|4020.7|4007.7|20
1651848680000|2022-05-06 14:51:20|4023.7|4010.7|4023.7|4011.7|4023.7|4011.7|4022.7|4010.7|0
1651848690000|2022-05-06 14:51:30|4021.7|4010.7|4023.7|4011.7|4024.7|4011.7|4021.7|4010.7|2
1651848700000|2022-05-06 14:51:40|4022.7|4012.7|4023.7|4012.7|4023.7|4012.7|4022.7|4012.7|0
1651848710000|2022-05-06 14:51:50|4022.7|4014.7|4022.7|4011.7|4022.7|4014.7|4022.7|4011.7|1
1651848720000|2022-05-06 14:52:00|4021.7|4010.7|4020.7|4010.7|4021.7|4010.7|4020.7|4010.7|0
1651848730000|2022-05-06 14:52:10|4021.7|4011.7|4025.7|4016.7|4028.7|4016.7|4021.7|4011.7|0
1651848740000|2022-05-06 14:52:20|4024.7|4014.7|4019.7|4009.7|4024.7|4014.7|4019.7|4009.7|2
1651848750000|2022-05-06 14:52:30|4018.7|4005.7|4015.7|4004.7|4018.7|4005.7|4014.7|4003.7|1
1651848760000|2022-05-06 14:52:40|4013.7|4005.7|4016.7|4005.7|4017.7|4006.7|4013.7|4005.7|0
1651848770000|2022-05-06 14:52:50|4015.7|4004.7|4014.7|4003.7|4016.7|4004.7|4011.7|4001.7|0
1651848780000|2022-05-06 14:53:00|4013.7|4006.7|4017.7|4007.7|4017.7|4007.7|4013.7|4004.7|0
1651848790000|2022-05-06 14:53:10|4018.7|4008.7|4020.7|4009.7|4022.7|4009.7|4017.7|4007.7|2
1651848800000|2022-05-06 14:53:20||4008.7||4008.7||4009.7||4007.7|0
1651848810000|2022-05-06 14:53:30|4021.7|4009.7|4022.7|4009.7|4022.7|4009.7|4020.7|4008.7|1
1651848820000|2022-05-06 14:53:40|4023.7|4010.7|4024.7|4011.7|4025.7|4014.7|4023.7|4010.7|0
1651848830000|2022-05-06 14:53:50|4023.7|4008.7|4020.7|4009.7|4024.7|4009.7|4020.7|4008.7|1
1651848840000|2022-05-06 14:54:00|4023.7|4011.7|4024.7|4013.7|4026.7|4015.7|4022.7|4011.7|1
1651848850000|2022-05-06 14:54:10|4026.7|4014.7|4025.7|4015.7|4026.7|4016.7|4025.7|4013.7|0
1651848860000|2022-05-06 14:54:20|4024.7|4013.7|4020.7|4008.7|4024.7|4013.7|4020.7|4007.7|0
1651848870000|2022-05-06 14:54:30|4021.7|4009.7|4021.7|4011.7|4021.7|4011.7|4021.7|4008.7|0
1651848880000|2022-05-06 14:54:40|4025.7|4009.7|4030.7|4019.7|4030.7|4019.7|4025.7|4009.7|7
1651848890000|2022-05-06 14:54:50|4031.7|4020.7|4031.7|4021.7|4031.7|4021.7|4031.7|4020.7|0
1651848900000|2022-05-06 14:55:00|4030.7|4020.7|4030.7|4018.7|4033.7|4022.7|4030.7|4018.7|4
1651848910000|2022-05-06 14:55:10|4029.7|4014.7|4024.7|4013.7|4029.7|4016.7|4024.7|4013.7|3
1651848920000|2022-05-06 14:55:20|4026.7|4011.7|4030.7|4018.7|4030.7|4018.7|4026.7|4011.7|1
1651848930000|2022-05-06 14:55:30|4028.7|4017.7|4025.7|4015.7|4028.7|4018.7|4025.7|4015.7|3
1651848940000|2022-05-06 14:55:40|4024.7|4013.7|4025.7|4014.7|4025.7|4014.7|4023.7|4013.7|1
1651848950000|2022-05-06 14:55:50|4028.7|4015.7|4028.7|4015.7|4028.7|4016.7|4028.7|4013.7|1
1651848960000|2022-05-06 14:56:00|4030.7|4013.7|4030.7|4016.7|4030.7|4016.7|4030.7|4013.7|1
1651848970000|2022-05-06 14:56:10||4017.7||4015.7||4018.7||4015.7|9
1651848980000|2022-05-06 14:56:20||4014.7||4014.7||4014.7||4014.7|1
1651848990000|2022-05-06 14:56:30|4029.7|4015.7|4024.7|4013.7|4029.7|4015.7|4024.7|4013.7|0
1651849000000|2022-05-06 14:56:40||4014.7||4013.7||4014.7||4013.7|0
1651849010000|2022-05-06 14:56:50|4023.7||4023.7||4023.7||4023.7||0
1651849020000|2022-05-06 14:57:00|4024.7||4026.7||4026.7||4024.7||0
1651849030000|2022-05-06 14:57:10|4027.7||4024.7||4027.7||4024.7||0
1651849040000|2022-05-06 14:57:20|4025.7||4027.7||4027.7||4025.7||0
1651849050000|2022-05-06 14:57:30|4028.7|4014.7|4030.7|4015.7|4030.7|4015.7|4028.7|4014.7|0
1651849060000|2022-05-06 14:57:40|4032.7|4018.7|4034.7|4022.7|4034.7|4025.7|4032.7|4018.7|1
1651849070000|2022-05-06 14:57:50||4023.7||4023.7||4026.7||4023.7|2
1651849080000|2022-05-06 14:58:00|4035.7|4024.7|4032.7|4022.7|4035.7|4025.7|4032.7|4022.7|1
1651849090000|2022-05-06 14:58:10|4031.7|4019.7|4030.7|4019.7|4031.7|4020.7|4030.7|4018.7|1
1651849100000|2022-05-06 14:58:20|4031.7|4020.7|4032.7|4019.7|4032.7|4020.7|4030.7|4019.7|0
1651849110000|2022-05-06 14:58:30||4020.7||4019.7||4021.7||4019.7|0
1651849120000|2022-05-06 14:58:40||4021.7||4019.7||4021.7||4019.7|0
1651849130000|2022-05-06 14:58:50||4021.7||4020.7||4021.7||4019.7|0
1651849140000|2022-05-06 14:59:00|4033.7|4021.7|4035.7|4025.7|4035.7|4025.7|4033.7|4019.7|5
1651849150000|2022-05-06 14:59:10|4034.7|4026.7|4033.7|4023.7|4034.7|4026.7|4033.7|4023.7|5
1651849160000|2022-05-06 14:59:20|4032.7|4020.7|4032.7|4019.7|4032.7|4020.7|4032.7|4019.7|1
1651849170000|2022-05-06 14:59:30||4018.7||4019.7||4021.7||4018.7|3
1651849180000|2022-05-06 14:59:40|4031.7|4018.7|4028.7|4017.7|4031.7|4018.7|4028.7|4017.7|0
1651849190000|2022-05-06 14:59:50||4016.7||4016.7||4016.7||4016.7|0
1651849200000|2022-05-06 15:00:00|4027.7|4017.7|4027.7|4016.7|4030.7|4018.7|4026.7|4016.7|0
1651849210000|2022-05-06 15:00:10|4028.7|4017.7|4032.7|4018.7|4032.7|4024.7|4028.7|4016.7|1
1651849220000|2022-05-06 15:00:20|4030.7||4030.7||4030.7||4030.7||0
1651849230000|2022-05-06 15:00:30|4029.7|4019.7|4030.7|4018.7|4030.7|4019.7|4028.7|4017.7|1
1651849240000|2022-05-06 15:00:40|4026.7|4019.7|4029.7|4020.7|4030.7|4021.7|4026.7|4018.7|2
1651849250000|2022-05-06 15:00:50|4032.7|4021.7|4032.7|4020.7|4032.7|4021.7|4032.7|4020.7|1
1651849260000|2022-05-06 15:01:00|4033.7|4021.7|4032.7|4017.7|4033.7|4021.7|4032.7|4017.7|0
1651849270000|2022-05-06 15:01:10|4033.7|4018.7|4032.7|4020.7|4033.7|4020.7|4032.7|4018.7|0
1651849280000|2022-05-06 15:01:20||4019.7||4018.7||4019.7||4018.7|0
1651849290000|2022-05-06 15:01:30||4017.7||4018.7||4023.7||4017.7|2
1651849300000|2022-05-06 15:01:40|4031.7|4017.7|4030.7|4017.7|4031.7|4017.7|4030.7|4017.7|0
1651849320000|2022-05-06 15:02:00|4026.7|4016.7|4028.7|4016.7|4028.7|4016.7|4023.7|4014.7|1
1651849330000|2022-05-06 15:02:10|4030.7|4015.7|4030.7|4018.7|4030.7|4018.7|4028.7|4015.7|0
1651849340000|2022-05-06 15:02:20|4029.7|4017.7|4028.7|4016.7|4029.7|4017.7|4028.7|4016.7|0
1651849350000|2022-05-06 15:02:30|4029.7||4028.7||4029.7||4025.7||1
1651849360000|2022-05-06 15:02:40||4014.7||4015.7||4015.7||4014.7|1
1651849370000|2022-05-06 15:02:50|4022.7|4014.7|4024.7|4012.7|4028.7|4014.7|4022.7|4011.7|3
1651849380000|2022-05-06 15:03:00|4023.7|4014.7|4022.7|4011.7|4025.7|4014.7|4022.7|4011.7|1
1651849390000|2022-05-06 15:03:10|4021.7|4010.7|4014.7|4002.7|4022.7|4010.7|4014.7|4002.7|5
1651849400000|2022-05-06 15:03:20|4013.7|4004.7|4011.7|4003.7|4015.7|4004.7|4010.7|4001.7|4
1651849410000|2022-05-06 15:03:30|4015.7|4005.7|4015.7|4005.7|4016.7|4005.7|4015.7|4005.7|5
1651849420000|2022-05-06 15:03:40|4016.7|4004.7|4013.7|4002.7|4016.7|4005.7|4012.7|4002.7|3
1651849430000|2022-05-06 15:03:50|4012.7|4003.7|4012.7|4001.7|4014.7|4003.7|4012.7|4001.7|0
1651849440000|2022-05-06 15:04:00|4013.7|4002.7|4013.7|4003.7|4015.7|4003.7|4012.7|4002.7|0
1651849450000|2022-05-06 15:04:10|4014.7|4004.7|4014.7|4004.7|4018.7|4005.7|4013.7|4004.7|0
1651849460000|2022-05-06 15:04:20|4015.7|4005.7|4015.7|4005.7|4018.7|4005.7|4013.7|4005.7|0
1651849470000|2022-05-06 15:04:30|4014.7|4004.7|4016.7|4004.7|4018.7|4004.7|4013.7|4004.7|0
1651849480000|2022-05-06 15:04:40|4015.7|4005.7|4015.7|4005.7|4018.7|4005.7|4014.7|4005.7|0
1651849490000|2022-05-06 15:04:50|4014.7|4004.7|4011.7|4001.7|4015.7|4004.7|4011.7|4001.7|0
1651849500000|2022-05-06 15:05:00|4012.7|4000.7|4011.7|4000.7|4013.7|4000.7|4009.7|4000.7|0
1651849510000|2022-05-06 15:05:10|4012.7|3999.7|4011.7|3999.7|4012.7|3999.7|4008.7|3999.7|0
1651849520000|2022-05-06 15:05:20|4012.7|4000.7|4012.7|4000.7|4012.7|4000.7|4009.7|4000.7|0
1651849530000|2022-05-06 15:05:30|4011.7|4002.7|4015.7|4004.7|4015.7|4004.7|4011.7|4002.7|0
1651849540000|2022-05-06 15:05:40|4014.7||4014.7||4015.7||4013.7||0
1651849550000|2022-05-06 15:05:50|4013.7|4003.7|4013.7|4005.7|4014.7|4005.7|4012.7|4001.7|6
1651849560000|2022-05-06 15:06:00|4012.7|4002.7|4012.7|4004.7|4013.7|4005.7|4011.7|4001.7|7
1651849570000|2022-05-06 15:06:10|4011.7|4003.7|4014.7|4005.7|4014.7|4005.7|4010.7|4003.7|0
1651849580000|2022-05-06 15:06:20|4013.7|4004.7|4013.7|4005.7|4013.7|4005.7|4012.7|4004.7|0
1651849590000|2022-05-06 15:06:30|4014.7|4006.7|4014.7|4006.7|4015.7|4007.7|4013.7|4005.7|1
1651849600000|2022-05-06 15:06:40|4015.7|4007.7|4020.7|4008.7|4020.7|4008.7|4014.7|4007.7|2
1651849610000|2022-05-06 15:06:50|4021.7||4020.7||4021.7||4020.7||0
1651849620000|2022-05-06 15:07:00|4021.7||4020.7||4021.7||4020.7||0
1651849630000|2022-05-06 15:07:10|4017.7|4006.7|4013.7|4004.7|4017.7|4006.7|4012.7|4004.7|5
1651849640000|2022-05-06 15:07:20|4014.7|4005.7|4015.7|4007.7|4015.7|4007.7|4014.7|4005.7|3
1651849650000|2022-05-06 15:07:30|4016.7|4008.7|4020.7|4008.7|4020.7|4008.7|4016.7|4008.7|0
1651849660000|2022-05-06 15:07:40|4019.7||4018.7||4019.7||4018.7||0
1651849670000|2022-05-06 15:07:50|4017.7|4007.7|4014.7|4004.7|4017.7|4007.7|4013.7|4004.7|0
1651849680000|2022-05-06 15:08:00|4015.7||4015.7||4015.7||4014.7||0
1651849690000|2022-05-06 15:08:10|4014.7||4015.7||4016.7||4014.7||5
1651849700000|2022-05-06 15:08:20|4016.7|4006.7|4018.7|4006.7|4018.7|4006.7|4015.7|4006.7|1
1651849720000|2022-05-06 15:08:40|4020.7|4008.7|4020.7|4008.7|4020.7|4008.7|4020.7|4008.7|0
1651849730000|2022-05-06 15:08:50||4009.7||4009.7||4009.7||4009.7|0
1651849740000|2022-05-06 15:09:00|4021.7|4010.7|4021.7|4011.7|4021.7|4014.7|4020.7|4010.7|31
1651849750000|2022-05-06 15:09:10|4020.7|4010.7|4020.7|4009.7|4020.7|4010.7|4020.7|4009.7|6
1651849760000|2022-05-06 15:09:20|4021.7|4010.7|4021.7|4011.7|4023.7|4011.7|4021.7|4010.7|0
1651849770000|2022-05-06 15:09:30|4022.7|4010.7|4020.7|4009.7|4023.7|4010.7|4020.7|4009.7|0
1651849780000|2022-05-06 15:09:40|4021.7|4010.7|4022.7|4011.7|4023.7|4011.7|4020.7|4010.7|0
1651849790000|2022-05-06 15:09:50|4023.7|4014.7|4022.7|4014.7|4023.7|4014.7|4021.7|4014.7|0
1651849800000|2022-05-06 15:10:00|4024.7||4023.7||4025.7||4023.7||2
1651849810000|2022-05-06 15:10:10|4022.7|4012.7|4020.7|4011.7|4022.7|4012.7|4019.7|4009.7|3
1651849820000|2022-05-06 15:10:20||4009.7||4009.7||4011.7||4008.7|1
1651849830000|2022-05-06 15:10:30|4019.7|4007.7|4015.7|4007.7|4019.7|4008.7|4015.7|4007.7|2
1651849840000|2022-05-06 15:10:40|4014.7|4006.7|4013.7|4005.7|4015.7|4006.7|4012.7|4004.7|2
1651849850000|2022-05-06 15:10:50|4012.7|4004.7|4011.7|4004.7|4012.7|4004.7|4011.7|4004.7|5
1651849860000|2022-05-06 15:11:00|4010.7|4002.7|4011.7|4001.7|4012.7|4004.7|4010.7|4001.7|9
1651849870000|2022-05-06 15:11:10|4010.7||4010.7||4014.7||4010.7||2
1651849880000|2022-05-06 15:11:20|4011.7||4012.7||4012.7||4010.7||1
1651849890000|2022-05-06 15:11:30|4013.7|4002.7|4009.7|3999.7|4013.7|4002.7|4009.7|3999.7|0
1651849900000|2022-05-06 15:11:40|4008.7||4010.7||4011.7||4008.7||0
1651849910000|2022-05-06 15:11:50|4009.7|4000.7|4010.7|4000.7|4010.7|4000.7|4008.7|4000.7|0
1651849920000|2022-05-06 15:12:00|4009.7|4001.7|4012.7|4002.7|4012.7|4003.7|4009.7|4001.7|0
1651849930000|2022-05-06 15:12:10|4011.7|4000.7|4007.7|3999.7|4011.7|4000.7|4007.7|3999.7|0
1651849940000|2022-05-06 15:12:20|4006.7|3997.7|4006.7|3998.7|4007.7|3999.7|4005.7|3997.7|7
1651849950000|2022-05-06 15:12:30|4007.7|3999.7|4008.7|4000.7|4011.7|4000.7|4007.7|3998.7|8
1651849960000|2022-05-06 15:12:40|4010.7|3999.7|4010.7|4000.7|4011.7|4000.7|4008.7|3999.7|1
1651849970000|2022-05-06 15:12:50|4009.7|4001.7|4012.7|4003.7|4014.7|4003.7|4009.7|4001.7|1
1651849980000|2022-05-06 15:13:00|4011.7|4004.7|4018.7|4006.7|4018.7|4006.7|4011.7|4004.7|0
1651850000000|2022-05-06 15:13:20|4020.7||4020.7||4020.7||4020.7||0
1651850010000|2022-05-06 15:13:30|4019.7||4020.7||4020.7||4018.7||0
1651850020000|2022-05-06 15:13:40||4008.7||4007.7||4008.7||4007.7|0
1651850030000|2022-05-06 15:13:50|4019.7|4006.7|4020.7|4006.7|4020.7|4006.7|4018.7|4006.7|0
1651850040000|2022-05-06 15:14:00||4007.7||4008.7||4008.7||4007.7|0
1651850050000|2022-05-06 15:14:10|4021.7|4009.7|4020.7|4009.7|4022.7|4009.7|4020.7|4009.7|0
1651850060000|2022-05-06 15:14:20|4018.7|4010.7|4021.7|4011.7|4022.7|4011.7|4018.7|4010.7|0
1651850070000|2022-05-06 15:14:30|4020.7|4012.7|4020.7|4011.7|4021.7|4013.7|4020.7|4011.7|1
1651850080000|2022-05-06 15:14:40|4021.7||4021.7||4022.7||4020.7||1
1651850090000|2022-05-06 15:14:50|4022.7|4012.7|4024.7|4013.7|4025.7|4013.7|4021.7|4012.7|0
1651850100000|2022-05-06 15:15:00|4023.7|4012.7|4023.7|4012.7|4026.7|4012.7|4022.7|4012.7|0
1651850110000|2022-05-06 15:15:10|4024.7|4011.7|4022.7|4012.7|4024.7|4012.7|4020.7|4011.7|0
1651850120000|2022-05-06 15:15:20|4023.7|4013.7|4027.7|4017.7|4027.7|4017.7|4023.7|4013.7|0
1651850130000|2022-05-06 15:15:30|4028.7|4019.7|4029.7|4018.7|4029.7|4019.7|4027.7|4018.7|0
1651850140000|2022-05-06 15:15:40|4030.7|4019.7|4030.7|4021.7|4030.7|4021.7|4030.7|4019.7|0
1651850150000|2022-05-06 15:15:50|4031.7|4023.7|4032.7|4023.7|4033.7|4023.7|4030.7|4023.7|3
1651850160000|2022-05-06 15:16:00|4034.7|4024.7|4032.7|4021.7|4035.7|4025.7|4032.7|4021.7|5
1651850170000|2022-05-06 15:16:10|||||||||1
1651850180000|2022-05-06 15:16:20|4031.7|4020.7|4032.7|4020.7|4032.7|4020.7|4027.7|4018.7|0
1651850190000|2022-05-06 15:16:30|4030.7|4018.7|4028.7|4018.7|4030.7|4018.7|4027.7|4016.7|1
1651850200000|2022-05-06 15:16:40|4029.7|4016.7|4025.7|4015.7|4029.7|4016.7|4025.7|4015.7|1
1651850210000|2022-05-06 15:16:50|4024.7|4016.7|4023.7|4015.7|4025.7|4016.7|4023.7|4015.7|3
1651850220000|2022-05-06 15:17:00|4024.7|4011.7|4022.7|4012.7|4024.7|4014.7|4021.7|4011.7|12
1651850230000|2022-05-06 15:17:10|4021.7|4011.7|4024.7|4017.7|4025.7|4017.7|4021.7|4011.7|9
1651850240000|2022-05-06 15:17:20|4025.7|4018.7|4030.7|4019.7|4030.7|4019.7|4025.7|4018.7|9
1651850250000|2022-05-06 15:17:30|4029.7|4020.7|4032.7|4021.7|4032.7|4022.7|4027.7|4019.7|2
1651850260000|2022-05-06 15:17:40|4031.7|4022.7|4029.7|4021.7|4032.7|4022.7|4029.7|4020.7|0
1651850270000|2022-05-06 15:17:50|4031.7|4020.7|4032.7|4022.7|4032.7|4022.7|4029.7|4020.7|1
1651850280000|2022-05-06 15:18:00|4033.7||4031.7||4034.7||4031.7||0
1651850290000|2022-05-06 15:18:10|4032.7||4031.7||4032.7||4030.7||0
1651850300000|2022-05-06 15:18:20|4033.7||4031.7||4034.7||4031.7||0
1651850310000|2022-05-06 15:18:30|4030.7|4020.7|4029.7|4020.7|4032.7|4020.7|4029.7|4020.7|1
1651850320000|2022-05-06 15:18:40|4028.7|4019.7|4027.7|4019.7|4029.7|4019.7|4026.7|4016.7|8
1651850330000|2022-05-06 15:18:50|4030.7|4020.7|4028.7|4019.7|4032.7|4020.7|4028.7|4019.7|1
1651850340000|2022-05-06 15:19:00|4027.7|4018.7|4032.7|4022.7|4032.7|4022.7|4027.7|4018.7|1
1651850350000|2022-05-06 15:19:10|4031.7|4020.7|4033.7|4022.7|4034.7|4022.7|4031.7|4020.7|1
1651850360000|2022-05-06 15:19:20|4034.7|4023.7|4034.7|4024.7|4037.7|4024.7|4034.7|4023.7|1
1651850370000|2022-05-06 15:19:30|4035.7|4022.7|4033.7|4022.7|4035.7|4022.7|4030.7|4020.7|1
1651850380000|2022-05-06 15:19:40|4032.7|4020.7|4032.7|4020.7|4033.7|4020.7|4032.7|4020.7|0
1651850390000|2022-05-06 15:19:50|4033.7|4022.7|4032.7|4020.7|4033.7|4022.7|4032.7|4020.7|0
1651850400000|2022-05-06 15:20:00|4033.7|4021.7|4032.7|4020.7|4033.7|4022.7|4032.7|4020.7|0
1651850420000|2022-05-06 15:20:20|4029.7|4019.7|4028.7|4017.7|4029.7|4019.7|4025.7|4016.7|1
1651850430000|2022-05-06 15:20:30||4016.7||4018.7||4018.7||4016.7|0
1651850440000|2022-05-06 15:20:40||4019.7||4018.7||4019.7||4018.7|0
1651850450000|2022-05-06 15:20:50|4032.7|4019.7|4032.7|4022.7|4032.7|4022.7|4032.7|4019.7|2
1651850460000|2022-05-06 15:21:00|4033.7|4020.7|4034.7|4022.7|4035.7|4022.7|4033.7|4020.7|0
1651850470000|2022-05-06 15:21:10|4036.7|4023.7|4034.7|4024.7|4036.7|4024.7|4033.7|4022.7|0
1651850480000|2022-05-06 15:21:20||4025.7||4024.7||4025.7||4022.7|0
1651850490000|2022-05-06 15:21:30||4025.7||4025.7||4026.7||4024.7|0
1651850500000|2022-05-06 15:21:40|4033.7|4026.7|4033.7|4022.7|4033.7|4026.7|4032.7|4022.7|0
1651850510000|2022-05-06 15:21:50|4032.7|4023.7|4034.7|4024.7|4034.7|4024.7|4032.7|4023.7|0
1651850520000|2022-05-06 15:22:00|4033.7|4025.7|4037.7|4027.7|4038.7|4028.7|4033.7|4025.7|5
1651850530000|2022-05-06 15:22:10|4038.7|4028.7|4039.7|4029.7|4039.7|4029.7|4037.7|4027.7|1
1651850540000|2022-05-06 15:22:20|4038.7|4030.7|4038.7|4028.7|4038.7|4032.7|4037.7|4028.7|8
1651850550000|2022-05-06 15:22:30|4039.7|4029.7|4038.7|4027.7|4039.7|4032.7|4038.7|4027.7|5
1651850560000|2022-05-06 15:22:40|4039.7|4028.7|4040.7|4033.7|4040.7|4033.7|4038.7|4028.7|1
1651850570000|2022-05-06 15:22:50|4043.7|4032.7|4043.7|4031.7|4043.7|4032.7|4043.7|4030.7|1
1651850580000|2022-05-06 15:23:00||4030.7||4028.7||4031.7||4027.7|1
1651850590000|2022-05-06 15:23:10||4027.7||4028.7||4029.7||4027.7|0
1651850600000|2022-05-06 15:23:20|4042.7|4027.7|4041.7|4029.7|4042.7|4029.7|4041.7|4027.7|0
1651850610000|2022-05-06 15:23:30||4031.7||4032.7||4032.7||4029.7|0
1651850620000|2022-05-06 15:23:40|4042.7|4033.7|4043.7|4035.7|4044.7|4036.7|4042.7|4030.7|2
1651850630000|2022-05-06 15:23:50||4034.7||4032.7||4035.7||4032.7|1
1651850640000|2022-05-06 15:24:00|4044.7|4033.7|4043.7|4033.7|4045.7|4034.7|4043.7|4032.7|0
1651850650000|2022-05-06 15:24:10||4032.7||4029.7||4032.7||4029.7|0
1651850660000|2022-05-06 15:24:20||4030.7||4031.7||4031.7||4030.7|0
1651850670000|2022-05-06 15:24:30||4032.7||4032.7||4033.7||4032.7|0
1651850680000|2022-05-06 15:24:40|4039.7|4031.7|4043.7|4032.7|4043.7|4032.7|4039.7|4031.7|1
1651850690000|2022-05-06 15:24:50||4033.7||4030.7||4033.7||4030.7|0
1651850700000|2022-05-06 15:25:00||4031.7||4032.7||4032.7||4030.7|0
1651850710000|2022-05-06 15:25:10|4041.7|4033.7|4041.7|4032.7|4041.7|4034.7|4041.7|4030.7|0
1651850720000|2022-05-06 15:25:20||4030.7||4032.7||4032.7||4030.7|0
1651850730000|2022-05-06 15:25:30||4030.7||4031.7||4032.7||4030.7|0
1651850740000|2022-05-06 15:25:40|4040.7|4030.7|4040.7|4031.7|4040.7|4031.7|4040.7|4030.7|0
1651850750000|2022-05-06 15:25:50|4039.7|4030.7|4040.7|4030.7|4040.7|4031.7|4039.7|4030.7|0
1651850760000|2022-05-06 15:26:00|4039.7|4031.7|4039.7|4030.7|4040.7|4031.7|4039.7|4029.7|1
1651850770000|2022-05-06 15:26:10||4028.7||4028.7||4029.7||4028.7|0
1651850790000|2022-05-06 15:26:30|4038.7|4025.7|4034.7|4025.7|4038.7|4025.7|4033.7|4025.7|2
1651850800000|2022-05-06 15:26:40|4033.7|4024.7|4032.7|4024.7|4034.7|4025.7|4032.7|4024.7|0
1651850810000|2022-05-06 15:26:50||4023.7||4023.7||4024.7||4022.7|15
1651850820000|2022-05-06 15:27:00|||||||||2
1651850830000|2022-05-06 15:27:10||4022.7||4023.7||4024.7||4022.7|0
1651850840000|2022-05-06 15:27:20||4022.7||4024.7||4024.7||4022.7|0
1651850850000|2022-05-06 15:27:30|4033.7|4025.7|4033.7|4023.7|4034.7|4025.7|4032.7|4023.7|6
1651850860000|2022-05-06 15:27:40|4032.7|4024.7|4032.7|4024.7|4035.7|4025.7|4032.7|4024.7|1
1651850870000|2022-05-06 15:27:50|4033.7|4023.7|4032.7|4025.7|4033.7|4025.7|4032.7|4023.7|0
1651850880000|2022-05-06 15:28:00|4033.7|4024.7|4032.7|4024.7|4034.7|4024.7|4032.7|4024.7|5
1651850890000|2022-05-06 15:28:10|4033.7|4025.7|4033.7|4025.7|4033.7|4025.7|4033.7|4025.7|1
1651850900000|2022-05-06 15:28:20|4034.7|4026.7|4034.7|4026.7|4035.7|4027.7|4033.7|4025.7|0
1651850910000|2022-05-06 15:28:30|4033.7|4025.7|4032.7|4024.7|4034.7|4025.7|4032.7|4024.7|0
1651850920000|2022-05-06 15:28:40|4033.7||4033.7||4033.7||4032.7||1
1651850930000|2022-05-06 15:28:50|4034.7|4025.7|4034.7|4025.7|4034.7|4025.7|4032.7|4025.7|0
1651850940000|2022-05-06 15:29:00|4033.7|4024.7|4035.7|4025.7|4035.7|4025.7|4033.7|4024.7|0
1651850950000|2022-05-06 15:29:10|4037.7|4026.7|4037.7|4026.7|4038.7|4026.7|4036.7|4026.7|11
1651850960000|2022-05-06 15:29:20|4036.7|4025.7|4037.7|4026.7|4037.7|4026.7|4035.7|4025.7|0
1651850970000|2022-05-06 15:29:30|4036.7|4025.7|4032.7|4023.7|4037.7|4025.7|4032.7|4023.7|2
1651850980000|2022-05-06 15:29:40||4024.7||4023.7||4024.7||4023.7|0
1651850990000|2022-05-06 15:29:50|4034.7|4024.7|4035.7|4025.7|4035.7|4025.7|4034.7|4024.7|1
1651851000000|2022-05-06 15:30:00|4038.7|4026.7|4035.7|4025.7|4038.7|4026.7|4035.7|4025.7|2
1651851010000|2022-05-06 15:30:10|4036.7|4027.7|4036.7|4024.7|4036.7|4027.7|4033.7|4023.7|2
1651851020000|2022-05-06 15:30:20|4035.7|4023.7|4033.7|4024.7|4036.7|4024.7|4032.7|4023.7|0
1651851030000|2022-05-06 15:30:30|4032.7|4023.7|4036.7|4025.7|4036.7|4025.7|4032.7|4023.7|5
1651851040000|2022-05-06 15:30:40|4037.7|4026.7|4037.7|4028.7|4038.7|4028.7|4035.7|4026.7|0
1651851050000|2022-05-06 15:30:50|4038.7|4029.7|4038.7|4028.7|4041.7|4030.7|4036.7|4027.7|1
1651851060000|2022-05-06 15:31:00|4037.7|4027.7|4032.7|4024.7|4038.7|4027.7|4032.7|4022.7|9
1651851070000|2022-05-06 15:31:10|4033.7|4023.7|4033.7|4024.7|4034.7|4024.7|4032.7|4023.7|1
1651851080000|2022-05-06 15:31:20|4034.7|4022.7|4032.7|4022.7|4034.7|4023.7|4032.7|4022.7|0
1651851090000|2022-05-06 15:31:30|4033.7|4020.7|4030.7|4021.7|4033.7|4021.7|4030.7|4020.7|0
1651851100000|2022-05-06 15:31:40|4029.7|4019.7|4028.7|4020.7|4029.7|4020.7|4028.7|4019.7|11
1651851110000|2022-05-06 15:31:50|4027.7|4018.7|4026.7|4017.7|4028.7|4019.7|4026.7|4017.7|2
1651851120000|2022-05-06 15:32:00|4025.7||4030.7||4030.7||4025.7||1
1651851130000|2022-05-06 15:32:10|4029.7|4016.7|4024.7|4015.7|4029.7|4016.7|4024.7|4015.7|1
1651851140000|2022-05-06 15:32:20|4023.7||4025.7||4025.7||4023.7||0
1651851150000|2022-05-06 15:32:30|4024.7|4013.7|4024.7|4014.7|4024.7|4014.7|4022.7|4013.7|12
1651851160000|2022-05-06 15:32:40|4023.7|4013.7|4022.7|4013.7|4024.7|4014.7|4022.7|4013.7|2
1651851170000|2022-05-06 15:32:50|4023.7|4014.7|4022.7|4013.7|4025.7|4014.7|4021.7|4013.7|0
1651851180000|2022-05-06 15:33:00|4021.7|4012.7|4019.7|4011.7|4021.7|4012.7|4018.7|4011.7|0
1651851190000|2022-05-06 15:33:10|4018.7|4010.7|4020.7|4010.7|4021.7|4012.7|4018.7|4010.7|7
1651851200000|2022-05-06 15:33:20|4019.7|4008.7|4018.7|4009.7|4019.7|4009.7|4016.7|4008.7|1
1651851210000|2022-05-06 15:33:30|4020.7|4008.7|4015.7|4008.7|4020.7|4009.7|4015.7|4006.7|1
1651851220000|2022-05-06 15:33:40|4014.7|4007.7|4014.7|4006.7|4018.7|4007.7|4014.7|4005.7|0
1651851230000|2022-05-06 15:33:50|4015.7|4007.7|4016.7|4009.7|4016.7|4009.7|4014.7|4005.7|2
1651851240000|2022-05-06 15:34:00|4017.7|4007.7|4017.7|4008.7|4017.7|4008.7|4016.7|4007.7|1
1651851250000|2022-05-06 15:34:10|4016.7|4009.7|4018.7|4007.7|4018.7|4009.7|4016.7|4007.7|1
1651851260000|2022-05-06 15:34:20||4006.7||4006.7||4007.7||4006.7|0
1651851280000|2022-05-06 15:34:40|4017.7||4014.7||4017.7||4014.7||0
1651851290000|2022-05-06 15:34:50|4013.7|4003.7|4014.7|4006.7|4015.7|4006.7|4012.7|4002.7|16
1651851300000|2022-05-06 15:35:00|4015.7|4007.7|4015.7|4006.7|4016.7|4007.7|4013.7|4005.7|0
1651851310000|2022-05-06 15:35:10|4016.7|4007.7|4014.7|4006.7|4018.7|4007.7|4014.7|4006.7|1
1651851320000|2022-05-06 15:35:20|4015.7|4007.7|4018.7|4007.7|4018.7|4008.7|4014.7|4006.7|0
1651851330000|2022-05-06 15:35:30||4008.7||4008.7||4008.7||4008.7|0
1651851340000|2022-05-06 15:35:40||4007.7||4007.7||4007.7||4007.7|0
1651851350000|2022-05-06 15:35:50|4019.7|4008.7|4019.7|4009.7|4019.7|4009.7|4018.7|4008.7|0
1651851360000|2022-05-06 15:36:00|4018.7|4008.7|4016.7|4007.7|4019.7|4009.7|4016.7|4007.7|0
1651851370000|2022-05-06 15:36:10|4018.7|4005.7|4015.7|4006.7|4018.7|4006.7|4014.7|4005.7|3
1651851380000|2022-05-06 15:36:20|4017.7|4007.7|4016.7|4007.7|4017.7|4007.7|4016.7|4006.7|1
1651851390000|2022-05-06 15:36:30|4015.7|4006.7|4018.7|4009.7|4018.7|4009.7|4015.7|4005.7|1
1651851400000|2022-05-06 15:36:40|4015.7|4007.7|4014.7|4005.7|4015.7|4007.7|4014.7|4005.7|8
1651851410000|2022-05-06 15:36:50|4015.7|4004.7|4013.7|4004.7|4015.7|4004.7|4012.7|4003.7|1
1651851420000|2022-05-06 15:37:00|4012.7|4003.7|4013.7|4003.7|4013.7|4004.7|4012.7|4003.7|0
1651851430000|2022-05-06 15:37:10|4012.7|4004.7|4013.7|4005.7|4013.7|4005.7|4012.7|4003.7|0
1651851440000|2022-05-06 15:37:20|4015.7|4007.7|4012.7|4003.7|4015.7|4007.7|4012.7|4003.7|1
1651851450000|2022-05-06 15:37:30|4013.7|4002.7|4014.7|4004.7|4014.7|4004.7|4011.7|4002.7|1
1651851460000|2022-05-06 15:37:40|4013.7|4003.7|4012.7|4000.7|4013.7|4003.7|4010.7|4000.7|2
1651851470000|2022-05-06 15:37:50|4011.7||4010.7||4012.7||4010.7||0
1651851480000|2022-05-06 15:38:00|4011.7||4011.7||4012.7||4010.7||0
1651851490000|2022-05-06 15:38:10|4010.7||4011.7||4012.7||4010.7||0
1651851500000|2022-05-06 15:38:20|4012.7||4009.7||4012.7||4009.7||0
1651851510000|2022-05-06 15:38:30|4010.7||4009.7||4010.7||4009.7||0
1651851520000|2022-05-06 15:38:40|4010.7|3999.7|4009.7|3998.7|4010.7|3999.7|4008.7|3998.7|2
1651851530000|2022-05-06 15:38:50|4008.7|3999.7|4008.7|3999.7|4010.7|3999.7|4008.7|3999.7|0
1651851540000|2022-05-06 15:39:00|4007.7|3998.7|4010.7|4000.7|4011.7|4000.7|4007.7|3998.7|0
1651851550000|2022-05-06 15:39:10|4009.7||4010.7||4011.7||4009.7||0
1651851560000|2022-05-06 15:39:20|4009.7|3999.7|4008.7|3999.7|4010.7|3999.7|4008.7|3999.7|0
1651851570000|2022-05-06 15:39:30||4000.7||3997.7||4000.7||3997.7|1
1651851580000|2022-05-06 15:39:40||3996.7||3996.7||3997.7||3996.7|0
1651851610000|2022-05-06 15:40:10|4007.7|3995.7|4008.7|3997.7|4008.7|3997.7|4007.7|3995.7|0
1651851620000|2022-05-06 15:40:20|4007.7|3995.7|4005.7|3996.7|4007.7|3996.7|4005.7|3995.7|0
1651851630000|2022-05-06 15:40:30|4004.7|3995.7|4003.7|3995.7|4004.7|3995.7|4003.7|3995.7|0
1651851640000|2022-05-06 15:40:40|4002.7|3993.7|4002.7|3993.7|4002.7|3995.7|4001.7|3993.7|2
1651851650000|2022-05-06 15:40:50|4001.7|3994.7|4002.7|3993.7|4002.7|3994.7|4001.7|3993.7|1
1651851660000|2022-05-06 15:41:00|4001.7|3992.7|4001.7|3992.7|4002.7|3994.7|4001.7|3992.7|1
1651851670000|2022-05-06 15:41:10|4000.7|3991.7|4001.7|3991.7|4001.7|3991.7|3999.7|3990.7|0
1651851680000|2022-05-06 15:41:20|4000.7|3990.7|3999.7|3990.7|4001.7|3991.7|3999.7|3990.7|0
1651851690000|2022-05-06 15:41:30|4000.7|3991.7|4003.7|3993.7|4003.7|3993.7|3999.7|3991.7|5
1651851700000|2022-05-06 15:41:40|4002.7|3992.7|4002.7|3993.7|4002.7|3993.7|4001.7|3991.7|0
1651851710000|2022-05-06 15:41:50|4003.7|3992.7|4003.7|3992.7|4004.7|3994.7|4002.7|3992.7|1
1651851720000|2022-05-06 15:42:00|4002.7|3991.7|4005.7|3995.7|4005.7|3995.7|4002.7|3991.7|0
1651851730000|2022-05-06 15:42:10|4004.7|3996.7|4008.7|3996.7|4008.7|3996.7|4004.7|3996.7|2
1651851750000|2022-05-06 15:42:30|4009.7||4009.7||4009.7||4009.7||1
1651851760000|2022-05-06 15:42:40||3998.7||3999.7||3999.7||3998.7|0
1651851770000|2022-05-06 15:42:50|4008.7||4009.7||4009.7||4008.7||0
1651851780000|2022-05-06 15:43:00|4011.7|4000.7|4008.7|3998.7|4011.7|4000.7|4008.7|3998.7|2
1651851790000|2022-05-06 15:43:10|4009.7|3997.7|4011.7|3998.7|4011.7|3998.7|4008.7|3997.7|1
1651851800000|2022-05-06 15:43:20|4010.7|4000.7|4011.7|4000.7|4011.7|4000.7|4009.7|3999.7|0
1651851810000|2022-05-06 15:43:30|4010.7||4011.7||4011.7||4010.7||0
1651851820000|2022-05-06 15:43:40|4010.7|3998.7|4008.7|3997.7|4010.7|3998.7|4007.7|3997.7|0
1651851830000|2022-05-06 15:43:50|4007.7|3996.7|4009.7|3997.7|4009.7|3997.7|4007.7|3996.7|0
1651851840000|2022-05-06 15:44:00|4008.7|3998.7|4009.7|3999.7|4009.7|3999.7|4008.7|3998.7|0
1651851850000|2022-05-06 15:44:10||4000.7||4000.7||4000.7||4000.7|0
1651851870000|2022-05-06 15:44:30|4012.7|4001.7|4010.7|4001.7|4012.7|4002.7|4010.7|4000.7|5
1651851880000|2022-05-06 15:44:40|4009.7|3999.7|4008.7|3999.7|4009.7|4000.7|4008.7|3998.7|5
1651851900000|2022-05-06 15:45:00|4006.7|3997.7|4006.7|3997.7|4006.7|3998.7|4006.7|3996.7|9
1651851910000|2022-05-06 15:45:10|4003.7|3996.7|4003.7|3995.7|4003.7|3998.7|4003.7|3993.7|10
1651851920000|2022-05-06 15:45:20|4002.7|3993.7|4003.7|3994.7|4003.7|3994.7|4002.7|3993.7|2
1651851930000|2022-05-06 15:45:30|4004.7|3993.7|4006.7|3996.7|4006.7|3996.7|4004.7|3993.7|1
1651851940000|2022-05-06 15:45:40|4008.7|3995.7|4008.7|3997.7|4008.7|3997.7|4008.7|3995.7|1
1651851960000|2022-05-06 15:46:00|4010.7|3999.7|4010.7|3999.7|4011.7|3999.7|4010.7|3999.7|1
1651851970000|2022-05-06 15:46:10|4011.7||4010.7||4011.7||4010.7||0
1651851980000|2022-05-06 15:46:20|4011.7|4000.7|4013.7|4003.7|4013.7|4003.7|4010.7|4000.7|1
1651851990000|2022-05-06 15:46:30|4014.7|4001.7|4008.7|3997.7|4014.7|4001.7|4008.7|3997.7|0
1651852010000|2022-05-06 15:46:50||3996.7||3997.7||3997.7||3996.7|0
1651852060000|2022-05-06 15:47:40||3998.7||3999.7||3999.7||3998.7|0
1651852070000|2022-05-06 15:47:50|4010.7|4000.7|4014.7|4004.7|4015.7|4004.7|4010.7|4000.7|5
1651852080000|2022-05-06 15:48:00|4013.7|4003.7|4014.7|4003.7|4014.7|4003.7|4012.7|4003.7|0
1651852090000|2022-05-06 15:48:10|4013.7|4001.7|4010.7|4000.7|4013.7|4001.7|4010.7|4000.7|1
1651852100000|2022-05-06 15:48:20|4011.7|4001.7|4013.7|4003.7|4014.7|4003.7|4010.7|4000.7|0
1651852110000|2022-05-06 15:48:30|4014.7|4002.7|4012.7|4002.7|4014.7|4002.7|4012.7|4002.7|0
1651852120000|2022-05-06 15:48:40|4013.7|4001.7|4011.7|4003.7|4013.7|4003.7|4011.7|4001.7|0
1651852130000|2022-05-06 15:48:50|4010.7|4002.7|4011.7|4000.7|4011.7|4002.7|4010.7|4000.7|0
1651852140000|2022-05-06 15:49:00|4010.7|4001.7|4011.7|4001.7|4011.7|4001.7|4009.7|4000.7|0
1651852150000|2022-05-06 15:49:10|4010.7|4002.7|4010.7|4000.7|4011.7|4002.7|4009.7|4000.7|1
1651852160000|2022-05-06 15:49:20|4011.7|4001.7|4012.7|4003.7|4012.7|4003.7|4011.7|4001.7|0
1651852170000|2022-05-06 15:49:30|4011.7|4002.7|4011.7|4002.7|4012.7|4003.7|4010.7|4002.7|0
1651852180000|2022-05-06 15:49:40|4010.7||4011.7||4012.7||4010.7||0
1651852190000|2022-05-06 15:49:50|4010.7||4011.7||4011.7||4010.7||0
1651852200000|2022-05-06 15:50:00|4010.7|3999.7|4008.7|4000.7|4010.7|4001.7|4008.7|3999.7|2
1651852210000|2022-05-06 15:50:10|4009.7|4002.7|4016.7|4003.7|4016.7|4003.7|4009.7|4000.7|10
1651852220000|2022-05-06 15:50:20|4015.7|4001.7|4009.7|3999.7|4015.7|4004.7|4009.7|3999.7|1
1651852230000|2022-05-06 15:50:30|4010.7|3998.7|4009.7|3997.7|4010.7|3999.7|4008.7|3997.7|0
1651852240000|2022-05-06 15:50:40|4008.7|3998.7|4008.7|3997.7|4009.7|4000.7|4008.7|3997.7|0
1651852250000|2022-05-06 15:50:50|4010.7|3999.7|4008.7|3999.7|4010.7|3999.7|4008.7|3997.7|0
1651852260000|2022-05-06 15:51:00|4009.7|4000.7|4015.7|4003.7|4015.7|4005.7|4008.7|3999.7|0
1651852270000|2022-05-06 15:51:10|4016.7|4004.7|4016.7|4003.7|4016.7|4005.7|4016.7|4003.7|0
1651852280000|2022-05-06 15:51:20||4004.7||4004.7||4005.7||4002.7|0
1651852290000|2022-05-06 15:51:30|4017.7|4006.7|4020.7|4011.7|4021.7|4011.7|4017.7|4006.7|0
1651852300000|2022-05-06 15:51:40|4021.7|4008.7|4021.7|4012.7|4023.7|4012.7|4020.7|4008.7|0
1651852310000|2022-05-06 15:51:50|4020.7|4010.7|4022.7|4012.7|4022.7|4013.7|4020.7|4008.7|0
1651852320000|2022-05-06 15:52:00|4021.7|4011.7|4020.7|4007.7|4021.7|4012.7|4020.7|4007.7|0
1651852330000|2022-05-06 15:52:10||4006.7||4006.7||4006.7||4006.7|0
1651852340000|2022-05-06 15:52:20||4007.7||4007.7||4010.7||4007.7|0
1651852350000|2022-05-06 15:52:30||4008.7||4008.7||4009.7||4007.7|0
1651852360000|2022-05-06 15:52:40||4007.7||4007.7||4007.7||4007.7|0
1651852370000|2022-05-06 15:52:50|4018.7|4006.7|4016.7|4003.7|4018.7|4006.7|4016.7|4003.7|0
1651852380000|2022-05-06 15:53:00|4015.7|4002.7|4009.7|3998.7|4015.7|4002.7|4008.7|3998.7|2
1651852390000|2022-05-06 15:53:10|4008.7|3999.7|4008.7|3998.7|4009.7|3999.7|4008.7|3997.7|0
1651852400000|2022-05-06 15:53:20|4009.7|3996.7|4008.7|3995.7|4009.7|3999.7|4008.7|3995.7|2
1651852410000|2022-05-06 15:53:30|4007.7|3994.7|4006.7|3993.7|4007.7|3994.7|4006.7|3993.7|1
1651852430000|2022-05-06 15:53:50||3994.7||3994.7||3995.7||3994.7|0
1651852440000|2022-05-06 15:54:00||3995.7||3995.7||3995.7||3995.7|0
1651852450000|2022-05-06 15:54:10|4007.7|3996.7|4007.7|3996.7|4007.7|3997.7|4006.7|3996.7|0
1651852460000|2022-05-06 15:54:20|4006.7|3997.7|4007.7|3997.7|4007.7|3997.7|4006.7|3997.7|0
1651852480000|2022-05-06 15:54:40|4006.7||4006.7||4006.7||4006.7||0
1651852500000|2022-05-06 15:55:00|4007.7|3998.7|4006.7|3997.7|4007.7|3999.7|4006.7|3997.7|2
1651852510000|2022-05-06 15:55:10|4007.7|3998.7|4007.7|3998.7|4007.7|3998.7|4006.7|3997.7|0
1651852520000|2022-05-06 15:55:20|4006.7|3997.7|4007.7|3997.7|4007.7|3999.7|4006.7|3997.7|0
1651852530000|2022-05-06 15:55:30|4006.7|3999.7|4007.7|3997.7|4007.7|3999.7|4006.7|3997.7|0
1651852540000|2022-05-06 15:55:40|4006.7|3999.7|4006.7|3997.7|4007.7|3999.7|4006.7|3997.7|0
1651852550000|2022-05-06 15:55:50|4007.7|3998.7|4007.7|3999.7|4007.7|3999.7|4006.7|3998.7|0
1651852560000|2022-05-06 15:56:00|4008.7|4000.7|4008.7|3998.7|4010.7|4000.7|4008.7|3997.7|3
1651852570000|2022-05-06 15:56:10|4009.7|3997.7|4009.7|3999.7|4010.7|3999.7|4009.7|3997.7|1
1651852580000|2022-05-06 15:56:20|4008.7|4000.7|4008.7|3997.7|4010.7|4001.7|4008.7|3997.7|2
1651852590000|2022-05-06 15:56:30|4009.7|3998.7|4008.7|4001.7|4009.7|4001.7|4008.7|3998.7|0
1651852600000|2022-05-06 15:56:40|4009.7|4000.7|4008.7|4000.7|4010.7|4001.7|4008.7|4000.7|1
1651852610000|2022-05-06 15:56:50||3997.7||3997.7||3997.7||3997.7|1
1651852620000|2022-05-06 15:57:00|4009.7||4008.7||4009.7||4008.7||0
1651852630000|2022-05-06 15:57:10|4009.7||4008.7||4009.7||4008.7||0
1651852640000|2022-05-06 15:57:20||3999.7||3999.7||3999.7||3999.7|0
1651852650000|2022-05-06 15:57:30|4009.7||4010.7||4011.7||4009.7||0
1651852660000|2022-05-06 15:57:40|4009.7|4000.7|4010.7|4000.7|4010.7|4000.7|4009.7|3999.7|0
1651852670000|2022-05-06 15:57:50|4009.7|3999.7|4009.7|3999.7|4009.7|3999.7|4009.7|3999.7|0
1651852680000|2022-05-06 15:58:00|4010.7|3998.7|4008.7|3997.7|4010.7|3998.7|4008.7|3997.7|0
1651852710000|2022-05-06 15:58:30|4000.7|3991.7|3993.7|3983.7|4001.7|3993.7|3993.7|3978.7|32
1651852720000|2022-05-06 15:58:40|3994.7|3981.7|3993.7|3983.7|3994.7|3984.7|3993.7|3981.7|4
1651852730000|2022-05-06 15:58:50|3994.7|3982.7|3995.7|3980.7|3997.7|3984.7|3993.7|3979.7|12
1651852740000|2022-05-06 15:59:00|3994.7|3981.7|3990.7|3980.7|3994.7|3981.7|3988.7|3978.7|0
1651852750000|2022-05-06 15:59:10|3989.7|3979.7|3990.7|3980.7|3990.7|3980.7|3989.7|3979.7|5
1651852760000|2022-05-06 15:59:20|3989.7|3981.7|3990.7|3980.7|3990.7|3981.7|3989.7|3980.7|0
1651852770000|2022-05-06 15:59:30|3989.7|3979.7|3989.7|3980.7|3990.7|3980.7|3985.7|3974.7|16
1651852780000|2022-05-06 15:59:40|3988.7|3976.7|3987.7|3976.7|3988.7|3977.7|3986.7|3976.7|3
1651852790000|2022-05-06 15:59:50|3988.7||3987.7||3988.7||3986.7||0
1651852800000|2022-05-06 16:00:00|3988.7||3987.7||3988.7||3987.7||0
1651852810000|2022-05-06 16:00:10|3986.7|3975.7|3986.7|3974.7|3986.7|3975.7|3983.7|3974.7|2
1651852820000|2022-05-06 16:00:20|3985.7|3973.7|3986.7|3974.7|3986.7|3974.7|3985.7|3973.7|8
1651852830000|2022-05-06 16:00:30|3984.7|3973.7|3985.7|3975.7|3987.7|3975.7|3980.7|3973.7|1
1651852840000|2022-05-06 16:00:40|3986.7|3974.7|3985.7|3974.7|3987.7|3975.7|3982.7|3973.7|2
1651852850000|2022-05-06 16:00:50||3976.7||3976.7||3976.7||3976.7|0
1651852860000|2022-05-06 16:01:00|3988.7|3979.7|3990.7|3979.7|3990.7|3979.7|3988.7|3979.7|1
1651852870000|2022-05-06 16:01:10|3991.7|3980.7|3993.7|3981.7|3993.7|3982.7|3988.7|3979.7|5
1651852880000|2022-05-06 16:01:20|3992.7|3980.7|3988.7|3977.7|3992.7|3981.7|3988.7|3976.7|0
1651852890000|2022-05-06 16:01:30|3990.7|3978.7|3989.7|3980.7|3990.7|3980.7|3988.7|3978.7|0
1651852900000|2022-05-06 16:01:40|3991.7|3981.7|3997.7|3983.7|3997.7|3983.7|3989.7|3981.7|3
1651852910000|2022-05-06 16:01:50|3996.7|3981.7|3993.7|3980.7|3996.7|3981.7|3993.7|3980.7|1
1651852920000|2022-05-06 16:02:00|3991.7|3979.7|3985.7|3974.7|3991.7|3979.7|3984.7|3974.7|0
1651852930000|2022-05-06 16:02:10|3984.7|3976.7|3993.7|3980.7|3993.7|3980.7|3984.7|3976.7|5
1651852940000|2022-05-06 16:02:20|3990.7|3982.7|3993.7|3982.7|3995.7|3982.7|3990.7|3982.7|0
1651852950000|2022-05-06 16:02:30|3995.7|3980.7|3995.7|3984.7|3997.7|3984.7|3993.7|3980.7|0
1651852960000|2022-05-06 16:02:40|3994.7||3997.7||3998.7||3994.7||0
1651852970000|2022-05-06 16:02:50|3996.7||3997.7||3997.7||3995.7||0
1651852980000|2022-05-06 16:03:00|3996.7|3986.7|3997.7|3986.7|3999.7|3986.7|3995.7|3986.7|0
1651852990000|2022-05-06 16:03:10|3998.7|3984.7|3994.7|3984.7|3999.7|3984.7|3994.7|3984.7|0
1651853000000|2022-05-06 16:03:20|3993.7|3985.7|3995.7|3984.7|3997.7|3985.7|3993.7|3984.7|0
1651853010000|2022-05-06 16:03:30|3997.7|3985.7|3998.7|3986.7|3998.7|3986.7|3995.7|3985.7|0
1651853020000|2022-05-06 16:03:40|3999.7|3988.7|4000.7|3988.7|4000.7|3990.7|3997.7|3988.7|1
1651853030000|2022-05-06 16:03:50|4003.7|3989.7|4002.7|3991.7|4003.7|3992.7|4002.7|3989.7|1
1651853040000|2022-05-06 16:04:00|4004.7|3992.7|4004.7|3994.7|4004.7|3994.7|4000.7|3991.7|1
1651853050000|2022-05-06 16:04:10|4003.7|3992.7|4000.7|3988.7|4003.7|3992.7|3999.7|3988.7|1
1651853060000|2022-05-06 16:04:20|3999.7|3986.7|3995.7|3984.7|4000.7|3986.7|3995.7|3984.7|0
1651853070000|2022-05-06 16:04:30|3994.7|3986.7|3998.7|3984.7|3998.7|3986.7|3993.7|3984.7|1
1651853080000|2022-05-06 16:04:40|3999.7||4000.7||4000.7||3999.7||0
1651853100000|2022-05-06 16:05:00|4002.7|3985.7|4002.7|3988.7|4002.7|3988.7|4002.7|3985.7|0
1651853110000|2022-05-06 16:05:10||3986.7||3986.7||3986.7||3986.7|0
1651853120000|2022-05-06 16:05:20|4001.7||3998.7||4001.7||3998.7||0
1651853130000|2022-05-06 16:05:30|4000.7|3987.7|4000.7|3987.7|4000.7|3987.7|4000.7|3987.7|0
1651853150000|2022-05-06 16:05:50|3999.7|3990.7|4002.7|3989.7|4002.7|3990.7|3999.7|3989.7|1
1651853160000|2022-05-06 16:06:00|4004.7||4004.7||4004.7||4004.7||0
1651853180000|2022-05-06 16:06:20||3988.7||3989.7||3989.7||3988.7|1
1651853190000|2022-05-06 16:06:30||3990.7||3991.7||3991.7||3989.7|0
1651853200000|2022-05-06 16:06:40||3992.7||3992.7||3992.7||3992.7|0
1651853210000|2022-05-06 16:06:50|4005.7|3993.7|4005.7|3993.7|4005.7|3994.7|4005.7|3992.7|0
1651853220000|2022-05-06 16:07:00|4009.7|3992.7|4008.7|3999.7|4009.7|3999.7|4008.7|3992.7|7
1651853230000|2022-05-06 16:07:10|4009.7|3998.7|4011.7|3998.7|4011.7|4000.7|4009.7|3996.7|0
1651853240000|2022-05-06 16:07:20|4010.7|3996.7|4008.7|3994.7|4010.7|3996.7|4008.7|3994.7|0
1651853250000|2022-05-06 16:07:30|4011.7|3993.7|4011.7|3998.7|4011.7|3999.7|4011.7|3993.7|0
1651853260000|2022-05-06 16:07:40|4010.7|3999.7|4009.7|3997.7|4010.7|3999.7|4009.7|3996.7|0
1651853270000|2022-05-06 16:07:50|4008.7|3996.7|4008.7|3994.7|4008.7|3997.7|4008.7|3994.7|0
1651853280000|2022-05-06 16:08:00||3995.7||3996.7||3998.7||3994.7|0
1651853290000|2022-05-06 16:08:10||3997.7||3996.7||3999.7||3996.7|0
1651853300000|2022-05-06 16:08:20||3997.7||3995.7||3997.7||3994.7|0
1651853310000|2022-05-06 16:08:30||3994.7||3994.7||3996.7||3991.7|5
1651853320000|2022-05-06 16:08:40||3995.7||3994.7||3995.7||3994.7|0
1651853330000|2022-05-06 16:08:50||3995.7||3995.7||3997.7||3994.7|0
1651853340000|2022-05-06 16:09:00||3994.7||3995.7||3997.7||3994.7|0
1651853360000|2022-05-06 16:09:20|4007.7||4006.7||4007.7||4006.7||0
1651853370000|2022-05-06 16:09:30||3991.7||3992.7||3992.7||3990.7|1
1651853380000|2022-05-06 16:09:40||3991.7||3991.7||3991.7||3991.7|0
1651853390000|2022-05-06 16:09:50|4005.7|3992.7|4004.7|3990.7|4005.7|3992.7|4004.7|3990.7|1
1651853400000|2022-05-06 16:10:00|4003.7|3991.7|4002.7|3990.7|4003.7|3991.7|4002.7|3990.7|0
1651853410000|2022-05-06 16:10:10||3989.7||3989.7||3989.7||3989.7|0
1651853420000|2022-05-06 16:10:20||3990.7||3990.7||3990.7||3990.7|0
1651853430000|2022-05-06 16:10:30|4003.7|3991.7|4003.7|3990.7|4003.7|3991.7|4003.7|3990.7|0
1651853440000|2022-05-06 16:10:40||3991.7||3991.7||3991.7||3990.7|0
1651853450000|2022-05-06 16:10:50|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|0
1651853470000|2022-05-06 16:11:10|4001.7|3989.7|3997.7|3985.7|4001.7|3989.7|3997.7|3985.7|2
1651853480000|2022-05-06 16:11:20||3984.7||3984.7||3985.7||3984.7|5
1651853490000|2022-05-06 16:11:30|3996.7||3995.7||3996.7||3995.7||0
1651853500000|2022-05-06 16:11:40|3996.7||3996.7||3996.7||3995.7||0
1651853510000|2022-05-06 16:11:50|3995.7|3985.7|3995.7|3984.7|3995.7|3985.7|3995.7|3984.7|0
1651853520000|2022-05-06 16:12:00|3996.7||3996.7||3996.7||3995.7||0
1651853530000|2022-05-06 16:12:10|3995.7||3995.7||3996.7||3995.7||0
1651853550000|2022-05-06 16:12:30|3996.7||3996.7||3996.7||3996.7||0
1651853560000|2022-05-06 16:12:40|3995.7||3996.7||3996.7||3995.7||0
1651853570000|2022-05-06 16:12:50|3995.7|3985.7|3995.7|3984.7|3996.7|3985.7|3995.7|3984.7|0
1651853580000|2022-05-06 16:13:00||3983.7||3983.7||3983.7||3983.7|1
1651853590000|2022-05-06 16:13:10|3994.7|3980.7|3991.7|3978.7|3994.7|3980.7|3991.7|3977.7|1
1651853600000|2022-05-06 16:13:20|3990.7|3977.7|3989.7|3977.7|3990.7|3977.7|3989.7|3977.7|0
1651853610000|2022-05-06 16:13:30|3988.7|3978.7|3990.7|3979.7|3990.7|3980.7|3988.7|3978.7|0
1651853620000|2022-05-06 16:13:40|3989.7|3978.7|3989.7|3977.7|3990.7|3978.7|3989.7|3977.7|0
1651853630000|2022-05-06 16:13:50||3976.7||3977.7||3977.7||3976.7|0
1651853650000|2022-05-06 16:14:10||3978.7||3978.7||3979.7||3978.7|0
1651853660000|2022-05-06 16:14:20||3979.7||3981.7||3981.7||3979.7|0
1651853670000|2022-05-06 16:14:30|3990.7|3982.7|3990.7|3981.7|3990.7|3982.7|3990.7|3980.7|1
1651853680000|2022-05-06 16:14:40||3980.7||3980.7||3983.7||3979.7|0
1651853690000|2022-05-06 16:14:50|3993.7|3981.7|3995.7|3984.7|3995.7|3984.7|3993.7|3980.7|9
1651853700000|2022-05-06 16:15:00|3994.7|3982.7|3989.7|3980.7|3994.7|3983.7|3989.7|3980.7|0
1651853710000|2022-05-06 16:15:10|3988.7|3981.7|3990.7|3981.7|3990.7|3981.7|3988.7|3978.7|8
1651853720000|2022-05-06 16:15:20|3991.7|3980.7|3989.7|3980.7|3991.7|3982.7|3989.7|3980.7|0
1651853730000|2022-05-06 16:15:30|3991.7||3991.7||3991.7||3991.7||0
1651853760000|2022-05-06 16:16:00|3992.7|3981.7|3991.7|3981.7|3992.7|3982.7|3991.7|3981.7|0
1651853770000|2022-05-06 16:16:10|3992.7|3982.7|3992.7|3982.7|3992.7|3982.7|3991.7|3982.7|0
1651853790000|2022-05-06 16:16:30|3991.7||3991.7||3992.7||3991.7||0
1651853800000|2022-05-06 16:16:40||3980.7||3981.7||3981.7||3980.7|0
1651853830000|2022-05-06 16:17:10|3992.7|3982.7|3995.7|3984.7|3995.7|3984.7|3991.7|3981.7|5
1651853840000|2022-05-06 16:17:20||3982.7||3982.7||3983.7||3982.7|0
1651853860000|2022-05-06 16:17:40|3994.7||3993.7||3994.7||3993.7||0
1651853880000|2022-05-06 16:18:00|3995.7|3984.7|3997.7|3985.7|3997.7|3985.7|3995.7|3984.7|0
1651853890000|2022-05-06 16:18:10||3986.7||3985.7||3987.7||3985.7|0
1651853900000|2022-05-06 16:18:20|3998.7|3986.7|3998.7|3987.7|3998.7|3988.7|3997.7|3986.7|0
1651853910000|2022-05-06 16:18:30|3997.7|3988.7|3997.7|3986.7|3997.7|3988.7|3997.7|3986.7|0
1651853920000|2022-05-06 16:18:40|3998.7|3987.7|3997.7|3986.7|3998.7|3987.7|3997.7|3986.7|0
1651853930000|2022-05-06 16:18:50|3998.7|3988.7|3998.7|3987.7|3999.7|3989.7|3997.7|3986.7|0
1651853940000|2022-05-06 16:19:00|3999.7|3988.7|4000.7|3988.7|4004.7|3993.7|3999.7|3988.7|1
1651853950000|2022-05-06 16:19:10|3999.7|3989.7|3996.7|3986.7|3999.7|3989.7|3996.7|3986.7|0
1651853960000|2022-05-06 16:19:20|3995.7|3985.7|3994.7|3985.7|3997.7|3986.7|3993.7|3985.7|1
1651853970000|2022-05-06 16:19:30|3993.7|3984.7|3992.7|3983.7|3995.7|3984.7|3991.7|3983.7|0
1651853980000|2022-05-06 16:19:40|3993.7|3982.7|3990.7|3982.7|3993.7|3982.7|3990.7|3982.7|0
1651853990000|2022-05-06 16:19:50|3992.7|3981.7|3990.7|3980.7|3992.7|3981.7|3989.7|3980.7|0
1651854000000|2022-05-06 16:20:00|3992.7|3981.7|3993.7|3981.7|3993.7|3982.7|3988.7|3981.7|2
1651854010000|2022-05-06 16:20:10|3991.7|3982.7|3992.7|3983.7|3992.7|3983.7|3991.7|3981.7|0
1651854020000|2022-05-06 16:20:20|3995.7|3984.7|3998.7|3988.7|3998.7|3988.7|3995.7|3984.7|5
1651854030000|2022-05-06 16:20:30|3997.7|3986.7|4002.7|3991.7|4002.7|3992.7|3997.7|3986.7|0
1651854040000|2022-05-06 16:20:40|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.7|3991.7|0
1651854050000|2022-05-06 16:20:50||3993.7||3992.7||3993.7||3991.7|0
1651854060000|2022-05-06 16:21:00|4000.7|3991.7|3997.7|3986.7|4000.7|3991.7|3997.7|3986.7|0
1651854070000|2022-05-06 16:21:10|3998.7|3988.7|4004.7|3993.7|4004.7|3994.7|3997.7|3986.7|0
1651854080000|2022-05-06 16:21:20||3992.7||3993.7||3993.7||3992.7|0
1651854090000|2022-05-06 16:21:30||3992.7||3992.7||3993.7||3990.7|0
1651854100000|2022-05-06 16:21:40||3991.7||3991.7||3992.7||3991.7|0
1651854110000|2022-05-06 16:21:50||3992.7||3993.7||3993.7||3992.7|0
1651854120000|2022-05-06 16:22:00|4005.7|3994.7|4005.7|3994.7|4005.7|3995.7|4004.7|3992.7|0
1651854130000|2022-05-06 16:22:10|4008.7|3996.7|4010.7|4000.7|4010.7|4001.7|4008.7|3996.7|1
1651854140000|2022-05-06 16:22:20|4011.7|4001.7|4012.7|4000.7|4014.7|4004.7|4011.7|3999.7|3
1651854150000|2022-05-06 16:22:30|4009.7|3999.7|4009.7|3998.7|4009.7|3999.7|4009.7|3998.7|0
1651854160000|2022-05-06 16:22:40|4008.7|4000.7|4009.7|3999.7|4010.7|4000.7|4008.7|3996.7|5
1651854170000|2022-05-06 16:22:50|4008.7|3998.7|4012.7|4000.7|4012.7|4000.7|4008.7|3998.7|0
1651854180000|2022-05-06 16:23:00|4014.7|4001.7|4012.7|4001.7|4014.7|4003.7|4011.7|4001.7|0
1651854190000|2022-05-06 16:23:10|4014.7|4002.7|4016.7|4004.7|4016.7|4006.7|4014.7|4002.7|1
1651854210000|2022-05-06 16:23:30|4015.7|4003.7|4009.7|4000.7|4015.7|4003.7|4009.7|4000.7|0
1651854220000|2022-05-06 16:23:40|4010.7|3999.7|4012.7|4002.7|4012.7|4002.7|4009.7|3999.7|0
1651854230000|2022-05-06 16:23:50|4013.7|4001.7|4014.7|4000.7|4014.7|4001.7|4011.7|4000.7|0
1651854240000|2022-05-06 16:24:00||4001.7||4002.7||4004.7||4001.7|0
1651854250000|2022-05-06 16:24:10|4013.7|4001.7|4012.7|4000.7|4013.7|4002.7|4010.7|3999.7|1
1651854290000|2022-05-06 16:24:50||3999.7||4000.7||4000.7||3999.7|0
1651854300000|2022-05-06 16:25:00|4013.7|4001.7|4012.7|4000.7|4013.7|4001.7|4010.7|4000.7|0
1651854310000|2022-05-06 16:25:10|4013.7|4002.7|4013.7|4003.7|4013.7|4003.7|4011.7|4001.7|0
1651854320000|2022-05-06 16:25:20||4001.7||4002.7||4002.7||4001.7|0
1651854330000|2022-05-06 16:25:30|4016.7|4003.7|4016.7|4006.7|4016.7|4006.7|4016.7|4003.7|5
1651854350000|2022-05-06 16:25:50|4018.7|4007.7|4014.7|4006.7|4018.7|4007.7|4014.7|4006.7|0
1651854360000|2022-05-06 16:26:00|4016.7|4004.7|4016.7|4005.7|4016.7|4005.7|4013.7|4004.7|1
1651854370000|2022-05-06 16:26:10|4015.7|4006.7|4016.7|4007.7|4017.7|4007.7|4013.7|4005.7|2
1651854380000|2022-05-06 16:26:20|4017.7|4006.7|4016.7|4006.7|4017.7|4006.7|4015.7|4006.7|1
1651854390000|2022-05-06 16:26:30|4017.7|4004.7|4012.7|4003.7|4017.7|4004.7|4012.7|4001.7|6
1651854400000|2022-05-06 16:26:40|4013.7|4004.7|4015.7|4005.7|4015.7|4005.7|4012.7|4004.7|0
1651854410000|2022-05-06 16:26:50|4016.7|4006.7|4018.7|4007.7|4018.7|4007.7|4016.7|4006.7|0
1651854420000|2022-05-06 16:27:00||4006.7||4007.7||4007.7||4006.7|0
1651854430000|2022-05-06 16:27:10||4006.7||4006.7||4006.7||4006.7|0
1651854440000|2022-05-06 16:27:20||4007.7||4006.7||4007.7||4006.7|0
1651854450000|2022-05-06 16:27:30||4005.7||4005.7||4005.7||4005.7|0
1651854460000|2022-05-06 16:27:40||4004.7||4004.7||4004.7||4004.7|0
1651854470000|2022-05-06 16:27:50||4005.7||4005.7||4007.7||4005.7|0
1651854480000|2022-05-06 16:28:00||4006.7||4006.7||4006.7||4006.7|0
1651854490000|2022-05-06 16:28:10|4015.7|4004.7|4012.7|4003.7|4015.7|4004.7|4012.7|4003.7|0
1651854500000|2022-05-06 16:28:20|4013.7||4013.7||4013.7||4013.7||0
1651854510000|2022-05-06 16:28:30|4014.7|4004.7|4016.7|4006.7|4016.7|4006.7|4014.7|4004.7|0
1651854520000|2022-05-06 16:28:40|4014.7|4004.7|4015.7|4004.7|4017.7|4005.7|4014.7|4004.7|5
1651854530000|2022-05-06 16:28:50|4016.7||4015.7||4016.7||4014.7||0
1651854540000|2022-05-06 16:29:00|4016.7|4005.7|4015.7|4004.7|4018.7|4005.7|4014.7|4004.7|0
1651854550000|2022-05-06 16:29:10|4016.7|4005.7|4016.7|4007.7|4018.7|4007.7|4014.7|4005.7|0
1651854560000|2022-05-06 16:29:20|4015.7|4006.7|4013.7|4005.7|4015.7|4008.7|4013.7|4004.7|6
1651854570000|2022-05-06 16:29:30|4014.7|4003.7|4014.7|4004.7|4014.7|4004.7|4012.7|4003.7|1
1651854580000|2022-05-06 16:29:40|4015.7|4003.7|4015.7|4003.7|4015.7|4004.7|4014.7|4003.7|0
1651854590000|2022-05-06 16:29:50|4014.7|4004.7|4013.7|4004.7|4015.7|4004.7|4013.7|4004.7|0
1651854600000|2022-05-06 16:30:00|4014.7||4014.7||4015.7||4013.7||0
1651854610000|2022-05-06 16:30:10|4015.7|4003.7|4012.7|4003.7|4015.7|4003.7|4012.7|4003.7|0
1651854620000|2022-05-06 16:30:20|4011.7|3999.7|4007.7|3999.7|4011.7|4001.7|4007.7|3999.7|16
1651854630000|2022-05-06 16:30:30|4008.7|4000.7|4011.7|4000.7|4011.7|4000.7|4007.7|4000.7|5
1651854640000|2022-05-06 16:30:40|4010.7||4009.7||4013.7||4009.7||0
1651854650000|2022-05-06 16:30:50|4008.7|3999.7|4009.7|3999.7|4010.7|3999.7|4008.7|3999.7|1
1651854660000|2022-05-06 16:31:00|4008.7|4001.7|4013.7|4001.7|4013.7|4001.7|4008.7|4001.7|0
1651854670000|2022-05-06 16:31:10|4012.7||4013.7||4014.7||4011.7||0
1651854680000|2022-05-06 16:31:20|4012.7|4003.7|4012.7|4003.7|4014.7|4003.7|4012.7|4003.7|0
1651854690000|2022-05-06 16:31:30|4011.7|4001.7|4011.7|4002.7|4012.7|4002.7|4010.7|4000.7|0
1651854700000|2022-05-06 16:31:40|4010.7|3999.7|4009.7|4000.7|4010.7|4001.7|4009.7|3999.7|0
1651854710000|2022-05-06 16:31:50|4010.7||4009.7||4010.7||4008.7||0
1651854720000|2022-05-06 16:32:00|4010.7|3999.7|4009.7|4000.7|4010.7|4000.7|4008.7|3999.7|0
1651854730000|2022-05-06 16:32:10|4008.7|3999.7|4008.7|3999.7|4009.7|3999.7|4008.7|3999.7|0
1651854740000|2022-05-06 16:32:20|4009.7|4000.7|4008.7|3999.7|4010.7|4000.7|4008.7|3999.7|0
1651854750000|2022-05-06 16:32:30|4009.7||4008.7||4009.7||4008.7||0
1651854760000|2022-05-06 16:32:40|4009.7||4008.7||4009.7||4008.7||0
1651854770000|2022-05-06 16:32:50|4007.7|3998.7|4008.7|3998.7|4008.7|3998.7|4006.7|3998.7|1
1651854780000|2022-05-06 16:33:00|4009.7|3999.7|4008.7|3998.7|4010.7|3999.7|4008.7|3998.7|0
1651854790000|2022-05-06 16:33:10|4007.7||4008.7||4008.7||4006.7||0
1651854800000|2022-05-06 16:33:20|4009.7||4009.7||4009.7||4009.7||0
1651854810000|2022-05-06 16:33:30|4010.7|3999.7|4011.7|3999.7|4011.7|3999.7|4010.7|3999.7|0
1651854820000|2022-05-06 16:33:40|4010.7||4010.7||4011.7||4010.7||0
1651854830000|2022-05-06 16:33:50|4011.7|4000.7|4009.7|4001.7|4013.7|4001.7|4009.7|4000.7|0
1651854840000|2022-05-06 16:34:00|4010.7|4002.7|4015.7|4003.7|4015.7|4003.7|4009.7|4002.7|6
1651854850000|2022-05-06 16:34:10|4012.7||4015.7||4015.7||4012.7||1
1651854860000|2022-05-06 16:34:20|4014.7||4014.7||4015.7||4013.7||0
1651854870000|2022-05-06 16:34:30|4013.7||4013.7||4014.7||4013.7||0
1651854880000|2022-05-06 16:34:40|4014.7||4014.7||4015.7||4014.7||0
1651854890000|2022-05-06 16:34:50|4015.7||4014.7||4015.7||4013.7||0
1651854900000|2022-05-06 16:35:00|4015.7||4014.7||4015.7||4014.7||0
1651854910000|2022-05-06 16:35:10|4015.7||4014.7||4015.7||4014.7||0
1651854920000|2022-05-06 16:35:20|4013.7||4013.7||4013.7||4012.7||0
1651854930000|2022-05-06 16:35:30|4012.7||4013.7||4014.7||4012.7||0
1651854940000|2022-05-06 16:35:40|4014.7|4004.7|4015.7|4005.7|4015.7|4005.7|4014.7|4004.7|0
1651854950000|2022-05-06 16:35:50|4014.7||4018.7||4018.7||4014.7||1
1651854960000|2022-05-06 16:36:00||4006.7||4006.7||4006.7||4006.7|0
1651854970000|2022-05-06 16:36:10|4020.7|4007.7|4020.7|4008.7|4020.7|4008.7|4020.7|4007.7|0
1651854980000|2022-05-06 16:36:20|4019.7|4007.7|4018.7|4006.7|4019.7|4007.7|4018.7|4006.7|0
1651855000000|2022-05-06 16:36:40|4017.7|4005.7|4013.7|4005.7|4018.7|4005.7|4013.7|4005.7|0
1651855010000|2022-05-06 16:36:50|4011.7|3999.7|4010.7|4002.7|4012.7|4004.7|4010.7|3999.7|9
1651855020000|2022-05-06 16:37:00|4009.7|4001.7|4006.7|3996.7|4009.7|4001.7|4006.7|3996.7|2
1651855030000|2022-05-06 16:37:10|4005.7|3993.7|4005.7|3996.7|4006.7|3996.7|4003.7|3993.7|7
1651855040000|2022-05-06 16:37:20|4006.7|3995.7|4004.7|3994.7|4006.7|3995.7|4002.7|3993.7|0
1651855050000|2022-05-06 16:37:30|4003.7|3993.7|4006.7|3994.7|4006.7|3994.7|4003.7|3993.7|0
1651855060000|2022-05-06 16:37:40|4005.7|3995.7|4008.7|3997.7|4009.7|3997.7|4004.7|3994.7|0
1651855070000|2022-05-06 16:37:50|4007.7||4009.7||4009.7||4007.7||0
1651855080000|2022-05-06 16:38:00|4008.7|3996.7|4008.7|3995.7|4008.7|3996.7|4005.7|3995.7|0
1651855090000|2022-05-06 16:38:10|4007.7|3996.7|4006.7|3996.7|4008.7|3996.7|4003.7|3994.7|0
1651855100000|2022-05-06 16:38:20|4007.7|3997.7|4003.7|3994.7|4007.7|3997.7|4003.7|3994.7|0
1651855110000|2022-05-06 16:38:30|4004.7|3995.7|4005.7|3995.7|4005.7|3995.7|4003.7|3995.7|0
1651855120000|2022-05-06 16:38:40|4008.7|3996.7|4008.7|3997.7|4008.7|3997.7|4007.7|3996.7|6
1651855130000|2022-05-06 16:38:50|4009.7||4009.7||4009.7||4009.7||0
1651855140000|2022-05-06 16:39:00|4010.7|3999.7|4009.7|3999.7|4015.7|4005.7|4009.7|3999.7|0
1651855150000|2022-05-06 16:39:10|4010.7|3997.7|4008.7|3997.7|4010.7|3997.7|4008.7|3997.7|0
1651855160000|2022-05-06 16:39:20|4009.7||4009.7||4010.7||4009.7||0
1651855170000|2022-05-06 16:39:30|4010.7||4011.7||4011.7||4009.7||0
1651855180000|2022-05-06 16:39:40|4012.7|3998.7|4010.7|3999.7|4013.7|3999.7|4009.7|3998.7|0
1651855190000|2022-05-06 16:39:50|4009.7||4009.7||4009.7||4009.7||0
1651855200000|2022-05-06 16:40:00|4010.7|3998.7|4008.7|3996.7|4011.7|3998.7|4008.7|3996.7|0
1651855210000|2022-05-06 16:40:10|4005.7|3994.7|4007.7|3994.7|4008.7|3994.7|4003.7|3994.7|0
1651855220000|2022-05-06 16:40:20|4006.7|3995.7|4006.7|3996.7|4008.7|3996.7|4005.7|3995.7|0
1651855230000|2022-05-06 16:40:30|4005.7||4008.7||4008.7||4005.7||0
1651855240000|2022-05-06 16:40:40|4007.7|3997.7|4008.7|3997.7|4008.7|3998.7|4007.7|3997.7|0
1651855250000|2022-05-06 16:40:50|4007.7|3998.7|4012.7|3999.7|4013.7|3999.7|4007.7|3997.7|0
1651855260000|2022-05-06 16:41:00|4013.7|4002.7|4008.7|3997.7|4014.7|4002.7|4008.7|3997.7|0
1651855270000|2022-05-06 16:41:10|4007.7|3998.7|4009.7|3999.7|4010.7|3999.7|4007.7|3998.7|0
1651855280000|2022-05-06 16:41:20|4010.7||4012.7||4012.7||4007.7||1
1651855290000|2022-05-06 16:41:30|4011.7|3998.7|4008.7|3997.7|4011.7|3998.7|4006.7|3997.7|0
1651855300000|2022-05-06 16:41:40|4007.7|3999.7|4012.7|3999.7|4012.7|3999.7|4007.7|3999.7|0
1651855310000|2022-05-06 16:41:50|4013.7||4011.7||4013.7||4010.7||0
1651855320000|2022-05-06 16:42:00|4012.7|4000.7|4012.7|4002.7|4014.7|4002.7|4009.7|4000.7|0
1651855330000|2022-05-06 16:42:10|4013.7||4013.7||4013.7||4013.7||0
1651855340000|2022-05-06 16:42:20|4012.7|4001.7|4011.7|3999.7|4012.7|4001.7|4009.7|3999.7|0
1651855350000|2022-05-06 16:42:30|4010.7||4011.7||4012.7||4009.7||0
1651855360000|2022-05-06 16:42:40|4010.7||4009.7||4011.7||4009.7||0
1651855370000|2022-05-06 16:42:50|4010.7||4011.7||4012.7||4009.7||0
1651855380000|2022-05-06 16:43:00|4010.7|4001.7|4012.7|4001.7|4012.7|4001.7|4010.7|4001.7|0
1651855400000|2022-05-06 16:43:20|4011.7|4000.7|4011.7|4000.7|4011.7|4000.7|4011.7|4000.7|0
1651855410000|2022-05-06 16:43:30|4012.7|4001.7|4012.7|4001.7|4012.7|4001.7|4011.7|4001.7|0
1651855420000|2022-05-06 16:43:40|4011.7|4002.7|4012.7|4003.7|4012.7|4003.7|4011.7|4002.7|0
1651855430000|2022-05-06 16:43:50|4014.7|4004.7|4014.7|4003.7|4014.7|4006.7|4013.7|4003.7|6
1651855440000|2022-05-06 16:44:00|4013.7|4002.7|4012.7|4002.7|4013.7|4002.7|4011.7|3999.7|0
1651855450000|2022-05-06 16:44:10|4013.7|4003.7|4013.7|4003.7|4013.7|4003.7|4013.7|4003.7|0
1651855460000|2022-05-06 16:44:20|4012.7||4013.7||4013.7||4012.7||0
1651855470000|2022-05-06 16:44:30|4012.7|4002.7|4013.7|4003.7|4013.7|4003.7|4012.7|4001.7|1
1651855480000|2022-05-06 16:44:40|4012.7|4004.7|4013.7|4003.7|4013.7|4004.7|4011.7|4001.7|0
1651855490000|2022-05-06 16:44:50|4012.7|4002.7|4013.7|4003.7|4013.7|4004.7|4012.7|4002.7|0
1651855500000|2022-05-06 16:45:00|4012.7|4004.7|4015.7|4005.7|4015.7|4006.7|4012.7|4003.7|0
1651855510000|2022-05-06 16:45:10|4014.7|4007.7|4015.7|4007.7|4015.7|4007.7|4014.7|4005.7|0
1651855520000|2022-05-06 16:45:20|4014.7|4006.7|4018.7|4007.7|4018.7|4009.7|4014.7|4005.7|1
1651855530000|2022-05-06 16:45:30|4013.7|4006.7|4018.7|4007.7|4018.7|4007.7|4013.7|4004.7|0
1651855540000|2022-05-06 16:45:40||4009.7||4009.7||4009.7||4009.7|0
1651855550000|2022-05-06 16:45:50|4020.7||4020.7||4020.7||4020.7||0
1651855570000|2022-05-06 16:46:10|4019.7|4010.7|4018.7|4007.7|4019.7|4010.7|4018.7|4007.7|0
1651855580000|2022-05-06 16:46:20||4006.7||4007.7||4007.7||4006.7|2
1651855590000|2022-05-06 16:46:30|4015.7|4006.7|4015.7|4006.7|4017.7|4006.7|4015.7|4006.7|0
1651855600000|2022-05-06 16:46:40|4016.7|4007.7|4018.7|4007.7|4018.7|4007.7|4015.7|4007.7|0
1651855610000|2022-05-06 16:46:50|4016.7|4006.7|4017.7|4006.7|4017.7|4006.7|4015.7|4005.7|0
1651855620000|2022-05-06 16:47:00|4016.7|4007.7|4015.7|4005.7|4017.7|4007.7|4015.7|4005.7|0
1651855630000|2022-05-06 16:47:10|4014.7|4006.7|4018.7|4007.7|4018.7|4007.7|4014.7|4006.7|0
1651855640000|2022-05-06 16:47:20|4017.7|4006.7|4015.7|4005.7|4017.7|4006.7|4015.7|4005.7|0
1651855650000|2022-05-06 16:47:30|4016.7|4006.7|4016.7|4006.7|4016.7|4006.7|4015.7|4006.7|0
1651855660000|2022-05-06 16:47:40|4015.7|4005.7|4016.7|4007.7|4016.7|4007.7|4015.7|4005.7|0
1651855670000|2022-05-06 16:47:50|4015.7|4008.7|4016.7|4007.7|4016.7|4009.7|4015.7|4005.7|2
1651855680000|2022-05-06 16:48:00|4015.7|4006.7|4016.7|4006.7|4016.7|4008.7|4015.7|4005.7|2
1651855690000|2022-05-06 16:48:10|4015.7|4007.7|4015.7|4005.7|4016.7|4008.7|4014.7|4005.7|2
1651855700000|2022-05-06 16:48:20|4014.7|4006.7|4016.7|4006.7|4016.7|4006.7|4014.7|4006.7|0
1651855710000|2022-05-06 16:48:30|4015.7|4005.7|4020.7|4009.7|4020.7|4009.7|4015.7|4005.7|3
1651855720000|2022-05-06 16:48:40|4019.7|4010.7|4019.7|4008.7|4020.7|4010.7|4018.7|4007.7|0
1651855730000|2022-05-06 16:48:50|4020.7|4009.7|4020.7|4010.7|4021.7|4010.7|4018.7|4007.7|0
1651855740000|2022-05-06 16:49:00|4019.7|4008.7|4020.7|4010.7|4020.7|4010.7|4018.7|4008.7|0
1651855750000|2022-05-06 16:49:10|4019.7|4007.7|4018.7|4008.7|4019.7|4008.7|4018.7|4007.7|2
1651855760000|2022-05-06 16:49:20|4019.7|4009.7|4020.7|4009.7|4020.7|4009.7|4018.7|4009.7|0
1651855770000|2022-05-06 16:49:30|4019.7|4007.7|4018.7|4006.7|4020.7|4007.7|4018.7|4006.7|2
1651855780000|2022-05-06 16:49:40|4017.7||4016.7||4017.7||4015.7||0
1651855790000|2022-05-06 16:49:50|4015.7||4014.7||4015.7||4014.7||0
1651855800000|2022-05-06 16:50:00|4015.7|4005.7|4014.7|4005.7|4016.7|4005.7|4013.7|4005.7|0
1651855810000|2022-05-06 16:50:10|4013.7|4003.7|4010.7|4002.7|4013.7|4003.7|4009.7|4002.7|3
1651855820000|2022-05-06 16:50:20|4009.7|3999.7|4010.7|4000.7|4010.7|4000.7|4007.7|3999.7|5
1651855830000|2022-05-06 16:50:30|4009.7|4001.7|4011.7|4003.7|4011.7|4003.7|4009.7|4001.7|1
1651855840000|2022-05-06 16:50:40|4012.7|4004.7|4012.7|4003.7|4012.7|4004.7|4011.7|4002.7|0
1651855850000|2022-05-06 16:50:50|4013.7|4002.7|4009.7|4000.7|4013.7|4002.7|4009.7|4000.7|2
1651855860000|2022-05-06 16:51:00|4011.7|3999.7|4010.7|4000.7|4011.7|4000.7|4008.7|3999.7|1
1651855870000|2022-05-06 16:51:10|4009.7||4010.7||4010.7||4009.7||0
1651855880000|2022-05-06 16:51:20|4011.7||4010.7||4011.7||4009.7||0
1651855890000|2022-05-06 16:51:30|4011.7|4001.7|4010.7|4001.7|4011.7|4001.7|4010.7|4001.7|0
1651855900000|2022-05-06 16:51:40|4009.7||4011.7||4011.7||4009.7||0
1651855910000|2022-05-06 16:51:50|4012.7|4002.7|4012.7|4002.7|4012.7|4002.7|4012.7|4001.7|0
1651855920000|2022-05-06 16:52:00|4011.7|4001.7|4010.7|4000.7|4012.7|4002.7|4009.7|4000.7|0
1651855930000|2022-05-06 16:52:10|4009.7||4011.7||4011.7||4009.7||0
1651855940000|2022-05-06 16:52:20|4010.7|4001.7|4010.7|4001.7|4011.7|4002.7|4010.7|4000.7|0
1651855950000|2022-05-06 16:52:30|4011.7|4002.7|4010.7|4001.7|4011.7|4002.7|4010.7|4000.7|0
1651855960000|2022-05-06 16:52:40|4011.7|4002.7|4015.7|4006.7|4015.7|4006.7|4011.7|4002.7|7
1651855970000|2022-05-06 16:52:50|4017.7|4005.7|4015.7|4006.7|4017.7|4007.7|4015.7|4005.7|2
1651855980000|2022-05-06 16:53:00|4016.7|4005.7|4018.7|4009.7|4018.7|4009.7|4015.7|4005.7|0
1651855990000|2022-05-06 16:53:10|4019.7|4008.7|4021.7|4011.7|4021.7|4011.7|4017.7|4007.7|0
1651856000000|2022-05-06 16:53:20|4020.7||4021.7||4023.7||4020.7||0
1651856010000|2022-05-06 16:53:30|4022.7|4010.7|4020.7|4010.7|4022.7|4010.7|4020.7|4010.7|0
1651856020000|2022-05-06 16:53:40||4008.7||4009.7||4009.7||4008.7|0
1651856040000|2022-05-06 16:54:00||4010.7||4008.7||4010.7||4008.7|0
1651856050000|2022-05-06 16:54:10||4009.7||4009.7||4009.7||4008.7|0
1651856060000|2022-05-06 16:54:20||4008.7||4008.7||4008.7||4008.7|1
1651856070000|2022-05-06 16:54:30||4006.7||4009.7||4009.7||4006.7|0
1651856080000|2022-05-06 16:54:40||4008.7||4008.7||4009.7||4008.7|0
1651856090000|2022-05-06 16:54:50||4009.7||4008.7||4009.7||4008.7|0
1651856100000|2022-05-06 16:55:00||4007.7||4008.7||4009.7||4007.7|0
1651856110000|2022-05-06 16:55:10|4019.7|4009.7|4017.7|4006.7|4019.7|4009.7|4017.7|4006.7|0
1651856120000|2022-05-06 16:55:20|4018.7|4005.7|4016.7|4005.7|4018.7|4005.7|4016.7|4005.7|0
1651856130000|2022-05-06 16:55:30|4017.7||4016.7||4017.7||4015.7||0
1651856140000|2022-05-06 16:55:40|4017.7|4006.7|4017.7|4006.7|4017.7|4006.7|4017.7|4006.7|0
1651856150000|2022-05-06 16:55:50|4018.7|4007.7|4021.7|4011.7|4021.7|4011.7|4018.7|4007.7|0
1651856160000|2022-05-06 16:56:00|4022.7|4010.7|4022.7|4013.7|4023.7|4013.7|4022.7|4010.7|7
1651856170000|2022-05-06 16:56:10|4021.7|4011.7|4021.7|4012.7|4022.7|4012.7|4021.7|4009.7|3
1651856180000|2022-05-06 16:56:20|4022.7|4013.7|4023.7|4013.7|4023.7|4014.7|4022.7|4013.7|0
1651856190000|2022-05-06 16:56:30|4022.7|4015.7|4022.7|4012.7|4022.7|4016.7|4022.7|4012.7|2
1651856200000|2022-05-06 16:56:40|4021.7||4021.7||4022.7||4020.7||0
1651856210000|2022-05-06 16:56:50|4022.7||4021.7||4022.7||4021.7||0
1651856220000|2022-05-06 16:57:00|4022.7||4022.7||4022.7||4021.7||0
1651856230000|2022-05-06 16:57:10|4023.7|4013.7|4021.7|4011.7|4023.7|4015.7|4020.7|4011.7|9
1651856240000|2022-05-06 16:57:20|4020.7||4020.7||4022.7||4020.7||0
1651856250000|2022-05-06 16:57:30|4019.7||4022.7||4022.7||4019.7||1
1651856260000|2022-05-06 16:57:40|4021.7|4012.7|4023.7|4012.7|4023.7|4012.7|4021.7|4012.7|0
1651856270000|2022-05-06 16:57:50|4022.7|4014.7|4022.7|4010.7|4023.7|4014.7|4020.7|4010.7|4
1651856280000|2022-05-06 16:58:00|4023.7|4012.7|4022.7|4012.7|4023.7|4014.7|4022.7|4012.7|0
1651856290000|2022-05-06 16:58:10|4023.7|4013.7|4022.7|4012.7|4023.7|4014.7|4022.7|4012.7|1
1651856300000|2022-05-06 16:58:20|4021.7||4023.7||4023.7||4021.7||0
1651856310000|2022-05-06 16:58:30|4022.7||4021.7||4023.7||4021.7||0
1651856320000|2022-05-06 16:58:40|4022.7||4023.7||4023.7||4022.7||0
1651856330000|2022-05-06 16:58:50|4022.7||4023.7||4023.7||4021.7||0
1651856340000|2022-05-06 16:59:00|||||||||1
1651856360000|2022-05-06 16:59:20||4013.7||4013.7||4013.7||4013.7|0
1651856370000|2022-05-06 16:59:30|4022.7||4023.7||4023.7||4022.7||0
1651856380000|2022-05-06 16:59:40|4022.7||4023.7||4023.7||4021.7||0
1651856390000|2022-05-06 16:59:50|4022.7||4023.7||4023.7||4022.7||0
1651856400000|2022-05-06 17:00:00|4022.7||4022.7||4023.7||4021.7||0
1651856410000|2022-05-06 17:00:10|4021.7|4012.7|4020.7|4012.7|4023.7|4012.7|4020.7|4012.7|2
1651856420000|2022-05-06 17:00:20|4021.7|4010.7|4020.7|4011.7|4022.7|4012.7|4020.7|4010.7|0
1651856430000|2022-05-06 17:00:30|4021.7||4020.7||4022.7||4020.7||0
1651856440000|2022-05-06 17:00:40|4021.7||4021.7||4023.7||4021.7||0
1651856450000|2022-05-06 17:00:50|4022.7||4023.7||4023.7||4021.7||0
1651856460000|2022-05-06 17:01:00|4022.7|4012.7|4022.7|4011.7|4022.7|4013.7|4022.7|4011.7|0
1651856470000|2022-05-06 17:01:10|4023.7||4023.7||4023.7||4022.7||0
1651856480000|2022-05-06 17:01:20|4022.7||4022.7||4023.7||4022.7||0
1651856490000|2022-05-06 17:01:30|4023.7||4022.7||4023.7||4022.7||0
1651856500000|2022-05-06 17:01:40|4023.7||4023.7||4023.7||4022.7||0
1651856510000|2022-05-06 17:01:50|4022.7|4012.7|4022.7|4011.7|4023.7|4013.7|4022.7|4011.7|0
1651856520000|2022-05-06 17:02:00|4023.7||4023.7||4023.7||4023.7||0
1651856530000|2022-05-06 17:02:10|4022.7||4023.7||4023.7||4022.7||0
1651856540000|2022-05-06 17:02:20|4022.7||4023.7||4023.7||4022.7||0
1651856560000|2022-05-06 17:02:40||4012.7||4013.7||4013.7||4012.7|0
1651856570000|2022-05-06 17:02:50|4020.7|4011.7|4021.7|4011.7|4023.7|4011.7|4020.7|4011.7|5
1651856580000|2022-05-06 17:03:00|4020.7||4020.7||4021.7||4020.7||0
1651856590000|2022-05-06 17:03:10|4023.7|4012.7|4023.7|4012.7|4023.7|4012.7|4023.7|4012.7|5
1651856600000|2022-05-06 17:03:20||4013.7||4013.7||4013.7||4013.7|0
1651856610000|2022-05-06 17:03:30||4014.7||4014.7||4014.7||4014.7|0
1651856630000|2022-05-06 17:03:50|||||||||4
1651856640000|2022-05-06 17:04:00|4025.7|4015.7|4025.7|4016.7|4025.7|4016.7|4025.7|4015.7|2
1651856650000|2022-05-06 17:04:10|4028.7|4017.7|4030.7|4020.7|4030.7|4020.7|4028.7|4017.7|1
1651856660000|2022-05-06 17:04:20|4029.7|4019.7|4027.7|4018.7|4030.7|4019.7|4027.7|4018.7|1
1651856670000|2022-05-06 17:04:30|4028.7|4017.7|4027.7|4017.7|4028.7|4017.7|4027.7|4017.7|0
1651856690000|2022-05-06 17:04:50|4028.7|4019.7|4029.7|4019.7|4029.7|4019.7|4027.7|4019.7|2
1651856700000|2022-05-06 17:05:00|4028.7|4018.7|4025.7|4016.7|4028.7|4018.7|4025.7|4016.7|0
1651856710000|2022-05-06 17:05:10|4026.7|4015.7|4020.7|4010.7|4027.7|4016.7|4020.7|4010.7|3
1651856720000|2022-05-06 17:05:20|4021.7||4021.7||4022.7||4020.7||0
1651856730000|2022-05-06 17:05:30|4020.7||4020.7||4022.7||4020.7||0
1651856740000|2022-05-06 17:05:40|4021.7||4020.7||4021.7||4020.7||0
1651856750000|2022-05-06 17:05:50|4021.7||4020.7||4021.7||4020.7||0
1651856770000|2022-05-06 17:06:10|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|1
1651856790000|2022-05-06 17:06:30|4017.7||4016.7||4017.7||4015.7||0
1651856800000|2022-05-06 17:06:40|4015.7|4005.7|4016.7|4005.7|4016.7|4005.7|4015.7|4005.7|0
1651856810000|2022-05-06 17:06:50||4007.7||4008.7||4008.7||4007.7|0
1651856820000|2022-05-06 17:07:00|4020.7|4009.7|4020.7|4008.7|4020.7|4009.7|4020.7|4008.7|5
1651856830000|2022-05-06 17:07:10|4019.7|4007.7|4018.7|4006.7|4019.7|4007.7|4018.7|4006.7|0
1651856840000|2022-05-06 17:07:20|4020.7|4007.7|4020.7|4008.7|4020.7|4008.7|4020.7|4007.7|0
1651856850000|2022-05-06 17:07:30||4009.7||4009.7||4009.7||4009.7|0
1651856860000|2022-05-06 17:07:40||4010.7||4008.7||4010.7||4008.7|0
1651856870000|2022-05-06 17:07:50|4021.7|4009.7|4020.7|4010.7|4021.7|4010.7|4020.7|4008.7|0
1651856880000|2022-05-06 17:08:00|4021.7|4008.7|4020.7|4009.7|4021.7|4009.7|4020.7|4008.7|0
1651856890000|2022-05-06 17:08:10|4019.7|4008.7|4018.7|4008.7|4020.7|4008.7|4017.7|4007.7|0
1651856900000|2022-05-06 17:08:20|4020.7|4007.7|4020.7|4008.7|4020.7|4008.7|4020.7|4007.7|0
1651856920000|2022-05-06 17:08:40|4021.7|4009.7|4023.7|4013.7|4023.7|4013.7|4020.7|4009.7|0
1651856930000|2022-05-06 17:08:50|4022.7|4012.7|4020.7|4009.7|4022.7|4014.7|4020.7|4009.7|1
1651856940000|2022-05-06 17:09:00|4021.7|4010.7|4020.7|4009.7|4021.7|4010.7|4020.7|4009.7|0
1651856950000|2022-05-06 17:09:10|4021.7|4010.7|4022.7|4012.7|4022.7|4012.7|4021.7|4010.7|0
1651856960000|2022-05-06 17:09:20|4021.7|4010.7|4020.7|4010.7|4022.7|4012.7|4020.7|4010.7|0
1651856970000|2022-05-06 17:09:30||4009.7||4008.7||4010.7||4008.7|0
1651856980000|2022-05-06 17:09:40||4009.7||4009.7||4009.7||4008.7|0
1651856990000|2022-05-06 17:09:50||4008.7||4009.7||4010.7||4008.7|0
1651857000000|2022-05-06 17:10:00||4010.7||4010.7||4011.7||4008.7|0
1651857010000|2022-05-06 17:10:10|4021.7|4008.7|4018.7|4008.7|4021.7|4010.7|4018.7|4007.7|0
1651857020000|2022-05-06 17:10:20|4019.7||4018.7||4019.7||4018.7||0
1651857030000|2022-05-06 17:10:30||4009.7||4008.7||4009.7||4008.7|0
1651857040000|2022-05-06 17:10:40||4009.7||4008.7||4009.7||4006.7|0
1651857060000|2022-05-06 17:11:00||4009.7||4007.7||4009.7||4005.7|0
1651857070000|2022-05-06 17:11:10||4008.7||4008.7||4009.7||4007.7|0
1651857080000|2022-05-06 17:11:20||4009.7||4008.7||4009.7||4007.7|0
1651857090000|2022-05-06 17:11:30||4009.7||4009.7||4009.7||4007.7|0
1651857100000|2022-05-06 17:11:40||4007.7||4007.7||4007.7||4007.7|0
1651857110000|2022-05-06 17:11:50|4017.7||4016.7||4017.7||4016.7||0
1651857140000|2022-05-06 17:12:20|4015.7|4005.7|4014.7|4005.7|4015.7|4005.7|4014.7|4005.7|0
1651857150000|2022-05-06 17:12:30|4013.7|4006.7|4014.7|4006.7|4014.7|4006.7|4013.7|4006.7|0
1651857160000|2022-05-06 17:12:40||4005.7||4005.7||4005.7||4005.7|0
1651857170000|2022-05-06 17:12:50||4006.7||4005.7||4006.7||4005.7|0
1651857180000|2022-05-06 17:13:00||4006.7||4006.7||4006.7||4006.7|0
1651857190000|2022-05-06 17:13:10|4015.7|4007.7|4015.7|4007.7|4015.7|4007.7|4013.7|4006.7|5
1651857200000|2022-05-06 17:13:20|4016.7|4006.7|4014.7|4007.7|4016.7|4008.7|4014.7|4006.7|21
1651857210000|2022-05-06 17:13:30|4015.7||4015.7||4016.7||4014.7||0
1651857220000|2022-05-06 17:13:40|4016.7|4006.7|4018.7|4007.7|4018.7|4009.7|4014.7|4006.7|5
1651857230000|2022-05-06 17:13:50||4008.7||4006.7||4008.7||4005.7|0
1651857240000|2022-05-06 17:14:00||4005.7||4006.7||4006.7||4005.7|0
1651857250000|2022-05-06 17:14:10||4007.7||4006.7||4007.7||4006.7|0
1651857260000|2022-05-06 17:14:20||4005.7||4004.7||4005.7||4004.7|0
1651857270000|2022-05-06 17:14:30|4014.7|4005.7|4013.7|4005.7|4014.7|4006.7|4013.7|4005.7|0
1651857280000|2022-05-06 17:14:40|4012.7|4003.7|4012.7|4002.7|4013.7|4003.7|4012.7|4002.7|1
1651857290000|2022-05-06 17:14:50|4010.7||4010.7||4010.7||4010.7||0
1651857300000|2022-05-06 17:15:00|4009.7||4011.7||4011.7||4009.7||5
1651857310000|2022-05-06 17:15:10|4010.7|4001.7|4011.7|4002.7|4011.7|4002.7|4009.7|4001.7|0
1651857320000|2022-05-06 17:15:20|4013.7|4003.7|4012.7|4003.7|4014.7|4004.7|4012.7|4002.7|5
1651857330000|2022-05-06 17:15:30|4013.7|4002.7|4012.7|4002.7|4013.7|4002.7|4011.7|4002.7|0
1651857340000|2022-05-06 17:15:40|4011.7|4001.7|4011.7|4001.7|4011.7|4002.7|4010.7|4001.7|0
1651857350000|2022-05-06 17:15:50|4010.7|4000.7|4006.7|3997.7|4010.7|4000.7|4006.7|3997.7|4
1651857360000|2022-05-06 17:16:00|4007.7||4005.7||4007.7||4005.7||0
1651857370000|2022-05-06 17:16:10|4006.7||4006.7||4006.7||4004.7||0
1651857380000|2022-05-06 17:16:20|4008.7|3996.7|4007.7|3997.7|4008.7|3997.7|4006.7|3995.7|5
1651857390000|2022-05-06 17:16:30|4008.7|3998.7|4008.7|3997.7|4008.7|3998.7|4008.7|3997.7|0
1651857410000|2022-05-06 17:16:50|4009.7|3998.7|4009.7|3999.7|4009.7|4000.7|4008.7|3998.7|0
1651857420000|2022-05-06 17:17:00|4008.7|3998.7|4009.7|3999.7|4009.7|4000.7|4008.7|3998.7|0
1651857430000|2022-05-06 17:17:10|4008.7|3998.7|4008.7|3998.7|4009.7|4000.7|4008.7|3998.7|0
1651857440000|2022-05-06 17:17:20||3997.7||3997.7||3997.7||3997.7|0
1651857450000|2022-05-06 17:17:30||3996.7||3996.7||3996.7||3995.7|0
1651857460000|2022-05-06 17:17:40||3995.7||3995.7||3995.7||3995.7|0
1651857470000|2022-05-06 17:17:50||3994.7||3994.7||3995.7||3994.7|0
1651857480000|2022-05-06 17:18:00||3993.7||3993.7||3994.7||3993.7|0
1651857490000|2022-05-06 17:18:10|4006.7|3994.7|4006.7|3992.7|4006.7|3994.7|4006.7|3992.7|0
1651857500000|2022-05-06 17:18:20|4005.7|3991.7|4002.7|3991.7|4005.7|3991.7|4002.7|3991.7|0
1651857510000|2022-05-06 17:18:30|4001.7||4001.7||4001.7||4001.7||0
1651857530000|2022-05-06 17:18:50|4000.7||4000.7||4000.7||4000.7||0
1651857540000|2022-05-06 17:19:00|3999.7|3989.7|3999.7|3990.7|3999.7|3990.7|3999.7|3989.7|0
1651857550000|2022-05-06 17:19:10|4000.7||4000.7||4000.7||4000.7||0
1651857560000|2022-05-06 17:19:20|3999.7|3989.7|3999.7|3989.7|3999.7|3989.7|3999.7|3989.7|0
1651857570000|2022-05-06 17:19:30||3990.7||3990.7||3991.7||3990.7|0
1651857580000|2022-05-06 17:19:40||3991.7||3990.7||3991.7||3990.7|0
1651857600000|2022-05-06 17:20:00|3998.7|3989.7|3997.7|3987.7|3999.7|3989.7|3997.7|3987.7|3
1651857610000|2022-05-06 17:20:10|3998.7|3988.7|3997.7|3987.7|3998.7|3989.7|3997.7|3987.7|0
1651857620000|2022-05-06 17:20:20||3988.7||3987.7||3988.7||3987.7|2
1651857630000|2022-05-06 17:20:30|3998.7|3988.7|3998.7|3988.7|3999.7|3989.7|3997.7|3987.7|3
1651857640000|2022-05-06 17:20:40|3997.7|3987.7|3997.7|3987.7|3998.7|3987.7|3997.7|3987.7|0
1651857650000|2022-05-06 17:20:50|3998.7|3988.7|3997.7|3988.7|3999.7|3989.7|3997.7|3988.7|0
1651857660000|2022-05-06 17:21:00|3998.7|3989.7|3998.7|3988.7|3998.7|3989.7|3997.7|3987.7|0
1651857670000|2022-05-06 17:21:10|3997.7|3987.7|3997.7|3987.7|3997.7|3987.7|3997.7|3987.7|0
1651857680000|2022-05-06 17:21:20|3998.7|3988.7|3998.7|3988.7|3999.7|3989.7|3998.7|3988.7|2
1651857690000|2022-05-06 17:21:30|3999.7||3998.7||3999.7||3998.7||0
1651857700000|2022-05-06 17:21:40|3999.7||3999.7||3999.7||3999.7||0
1651857710000|2022-05-06 17:21:50|4001.7|3989.7|4001.7|3991.7|4002.7|3992.7|4001.7|3989.7|5
1651857720000|2022-05-06 17:22:00|4000.7|3990.7|4000.7|3988.7|4000.7|3991.7|4000.7|3988.7|0
1651857730000|2022-05-06 17:22:10|4001.7||4001.7||4001.7||4000.7||0
1651857740000|2022-05-06 17:22:20|4002.7|3989.7|4002.7|3991.7|4002.7|3992.7|4001.7|3989.7|0
1651857750000|2022-05-06 17:22:30|4001.7|3990.7|4001.7|3990.7|4001.7|3990.7|4001.7|3990.7|0
1651857760000|2022-05-06 17:22:40|4002.7|3991.7|4002.7|3991.7|4002.7|3992.7|4001.7|3991.7|0
1651857770000|2022-05-06 17:22:50||3992.7||3991.7||3992.7||3991.7|0
1651857780000|2022-05-06 17:23:00|4006.7|3992.7|4006.7|3993.7|4006.7|3994.7|4006.7|3991.7|1
1651857790000|2022-05-06 17:23:10|4005.7|3994.7|4006.7|3995.7|4006.7|3995.7|4005.7|3993.7|1
1651857800000|2022-05-06 17:23:20||3994.7||3995.7||3995.7||3994.7|0
1651857810000|2022-05-06 17:23:30|4010.7|3996.7|4007.7|3995.7|4011.7|3997.7|4006.7|3995.7|1
1651857820000|2022-05-06 17:23:40|4008.7|3993.7|4008.7|3994.7|4009.7|3994.7|4005.7|3993.7|5
1651857830000|2022-05-06 17:23:50|4005.7|3992.7|4002.7|3992.7|4008.7|3992.7|4001.7|3992.7|0
1651857840000|2022-05-06 17:24:00|4001.7|3993.7|4002.7|3993.7|4004.7|3993.7|4001.7|3992.7|0
1651857850000|2022-05-06 17:24:10|4005.7|3994.7|4004.7|3993.7|4005.7|3995.7|4003.7|3993.7|6
1651857860000|2022-05-06 17:24:20||3992.7||3992.7||3993.7||3991.7|0
1651857870000|2022-05-06 17:24:30|4002.7|3993.7|4004.7|3993.7|4005.7|3993.7|4001.7|3992.7|0
1651857880000|2022-05-06 17:24:40|4003.7|3992.7|4004.7|3992.7|4005.7|3994.7|4001.7|3992.7|0
1651857890000|2022-05-06 17:24:50|4001.7|3993.7|4002.7|3992.7|4005.7|3993.7|4001.7|3992.7|0
1651857900000|2022-05-06 17:25:00|4003.7|3993.7|4002.7|3994.7|4005.7|3994.7|4000.7|3992.7|0
1651857910000|2022-05-06 17:25:10|4004.7|3992.7|4004.7|3992.7|4005.7|3994.7|4000.7|3992.7|0
1651857920000|2022-05-06 17:25:20|4003.7|3993.7|4004.7|3993.7|4004.7|3993.7|4002.7|3992.7|0
1651857930000|2022-05-06 17:25:30|4003.7|3992.7|4003.7|3992.7|4005.7|3994.7|4002.7|3992.7|1
1651857940000|2022-05-06 17:25:40|4004.7|3993.7|4003.7|3992.7|4004.7|3993.7|4001.7|3992.7|0
1651857950000|2022-05-06 17:25:50|4004.7|3993.7|3999.7|3990.7|4004.7|3993.7|3999.7|3990.7|3
1651857960000|2022-05-06 17:26:00|4001.7|3988.7|3998.7|3988.7|4001.7|3989.7|3997.7|3988.7|1
1651857970000|2022-05-06 17:26:10|3999.7|3987.7|3996.7|3987.7|3999.7|3987.7|3996.7|3987.7|0
1651857980000|2022-05-06 17:26:20|3997.7|3985.7|3998.7|3984.7|3998.7|3986.7|3996.7|3984.7|3
1651857990000|2022-05-06 17:26:30|3996.7||3998.7||3998.7||3994.7||1
1651858010000|2022-05-06 17:26:50|3997.7|3985.7|3998.7|3986.7|3998.7|3987.7|3997.7|3985.7|0
1651858020000|2022-05-06 17:27:00|3997.7|3985.7|3997.7|3985.7|3998.7|3985.7|3996.7|3985.7|2
1651858030000|2022-05-06 17:27:10|3996.7||3998.7||3998.7||3996.7||2
1651858040000|2022-05-06 17:27:20|3999.7||3998.7||3999.7||3998.7||0
1651858050000|2022-05-06 17:27:30|3999.7||3998.7||3999.7||3998.7||0
1651858060000|2022-05-06 17:27:40|3999.7||3999.7||3999.7||3998.7||0
1651858070000|2022-05-06 17:27:50|3998.7||3999.7||3999.7||3998.7||0
1651858080000|2022-05-06 17:28:00|4004.7||4004.7||4004.7||4004.7||1
1651858100000|2022-05-06 17:28:20|4000.7|3990.7|4000.7|3988.7|4000.7|3990.7|3996.7|3986.7|3
1651858110000|2022-05-06 17:28:30|4001.7||4001.7||4001.7||3998.7||2
1651858120000|2022-05-06 17:28:40|4000.7||3997.7||4001.7||3997.7||0
1651858130000|2022-05-06 17:28:50|3998.7|3987.7|3998.7|3987.7|3998.7|3987.7|3998.7|3987.7|1
1651858140000|2022-05-06 17:29:00|3997.7|3985.7|3997.7|3985.7|3998.7|3985.7|3994.7|3985.7|5
1651858150000|2022-05-06 17:29:10|3998.7|3986.7|3998.7|3985.7|3998.7|3986.7|3997.7|3985.7|0
1651858160000|2022-05-06 17:29:20|3997.7|3986.7|3998.7|3987.7|3998.7|3987.7|3997.7|3986.7|0
1651858180000|2022-05-06 17:29:40|3997.7|3986.7|3998.7|3987.7|3998.7|3987.7|3997.7|3986.7|0
1651858190000|2022-05-06 17:29:50|3997.7|3988.7|3998.7|3988.7|3998.7|3988.7|3997.7|3988.7|0
1651858200000|2022-05-06 17:30:00|3997.7||3998.7||3998.7||3997.7||0
1651858210000|2022-05-06 17:30:10|3997.7|3986.7|3997.7|3987.7|3998.7|3987.7|3997.7|3986.7|0
1651858220000|2022-05-06 17:30:20|3998.7|3988.7|3998.7|3988.7|3998.7|3988.7|3997.7|3988.7|0
1651858240000|2022-05-06 17:30:40|3997.7||3998.7||3998.7||3997.7||2
1651858250000|2022-05-06 17:30:50|3999.7||3999.7||4000.7||3998.7||3
1651858260000|2022-05-06 17:31:00|4000.7|3992.7|4001.7|3992.7|4001.7|3993.7|3998.7|3991.7|2
1651858270000|2022-05-06 17:31:10|4004.7|3991.7|4000.7|3991.7|4004.7|3991.7|4000.7|3991.7|1
1651858280000|2022-05-06 17:31:20|4001.7|3989.7|4000.7|3990.7|4004.7|3990.7|3999.7|3989.7|1
1651858290000|2022-05-06 17:31:30||3991.7||3991.7||3991.7||3991.7|0
1651858300000|2022-05-06 17:31:40|3999.7|3989.7|3998.7|3985.7|4000.7|3989.7|3998.7|3985.7|4
1651858310000|2022-05-06 17:31:50|3997.7||3997.7||3997.7||3995.7||1
1651858320000|2022-05-06 17:32:00||3986.7||3985.7||3986.7||3985.7|0
1651858330000|2022-05-06 17:32:10|3998.7|3986.7|3998.7|3985.7|3998.7|3986.7|3998.7|3985.7|0
1651858360000|2022-05-06 17:32:40|3999.7||3999.7||3999.7||3999.7||0
1651858390000|2022-05-06 17:33:10|4000.7||3999.7||4000.7||3999.7||0
1651858400000|2022-05-06 17:33:20|4000.7|3986.7|4000.7|3987.7|4000.7|3987.7|3999.7|3986.7|0
1651858410000|2022-05-06 17:33:30|3999.7|3985.7|3999.7|3986.7|4000.7|3986.7|3999.7|3985.7|0
1651858430000|2022-05-06 17:33:50|4000.7||4000.7||4000.7||3999.7||0
1651858440000|2022-05-06 17:34:00||3988.7||3989.7||3989.7||3988.7|0
1651858450000|2022-05-06 17:34:10||3987.7||3988.7||3988.7||3987.7|0
1651858460000|2022-05-06 17:34:20|3999.7||4000.7||4000.7||3999.7||0
1651858490000|2022-05-06 17:34:50||3989.7||3990.7||3990.7||3989.7|0
1651858510000|2022-05-06 17:35:10|4004.7||4004.7||4004.7||4004.7||6
1651858540000|2022-05-06 17:35:40|4005.7||4004.7||4005.7||4000.7||1
1651858550000|2022-05-06 17:35:50|4005.7||4004.7||4005.7||4001.7||1
1651858560000|2022-05-06 17:36:00|4005.7|3988.7|4004.7|3989.7|4005.7|3989.7|4004.7|3988.7|0
1651858580000|2022-05-06 17:36:20|3999.7||3998.7||4004.7||3998.7||0
1651858590000|2022-05-06 17:36:30|3999.7|3987.7|3998.7|3986.7|3999.7|3988.7|3997.7|3986.7|5
1651858600000|2022-05-06 17:36:40|3997.7|3985.7|3996.7|3985.7|3997.7|3985.7|3995.7|3985.7|0
1651858610000|2022-05-06 17:36:50|3997.7||3997.7||3997.7||3996.7||0
1651858620000|2022-05-06 17:37:00|3998.7|3986.7|3993.7|3982.7|3998.7|3986.7|3993.7|3982.7|2
1651858630000|2022-05-06 17:37:10|3992.7|3981.7|3991.7|3980.7|3992.7|3981.7|3991.7|3980.7|0
1651858640000|2022-05-06 17:37:20|3990.7|3979.7|3989.7|3979.7|3990.7|3979.7|3989.7|3979.7|1
1651858650000|2022-05-06 17:37:30|3988.7|3976.7|3987.7|3976.7|3988.7|3977.7|3987.7|3976.7|6
1651858660000|2022-05-06 17:37:40|3986.7|3977.7|3987.7|3976.7|3987.7|3977.7|3986.7|3976.7|1
1651858670000|2022-05-06 17:37:50||3977.7||3977.7||3977.7||3975.7|0
1651858680000|2022-05-06 17:38:00|3986.7|3976.7|3987.7|3975.7|3987.7|3976.7|3986.7|3975.7|0
1651858690000|2022-05-06 17:38:10|3988.7|3976.7|3988.7|3978.7|3988.7|3978.7|3988.7|3975.7|1
1651858700000|2022-05-06 17:38:20|3987.7||3987.7||3988.7||3987.7||0
1651858710000|2022-05-06 17:38:30|3988.7|3976.7|3987.7|3977.7|3988.7|3977.7|3987.7|3976.7|0
1651858720000|2022-05-06 17:38:40|3986.7|3975.7|3987.7|3977.7|3988.7|3977.7|3986.7|3975.7|0
1651858730000|2022-05-06 17:38:50|3986.7|3976.7|3986.7|3976.7|3987.7|3976.7|3986.7|3976.7|0
1651858740000|2022-05-06 17:39:00|3987.7|3977.7|3987.7|3976.7|3987.7|3977.7|3986.7|3976.7|0
1651858750000|2022-05-06 17:39:10|3986.7|3977.7|3987.7|3977.7|3987.7|3977.7|3986.7|3976.7|0
1651858760000|2022-05-06 17:39:20|3986.7|3976.7|3988.7|3978.7|3988.7|3979.7|3986.7|3976.7|3
1651858770000|2022-05-06 17:39:30|3987.7||3988.7||3988.7||3987.7||0
1651858780000|2022-05-06 17:39:40|3987.7|3979.7|3987.7|3978.7|3988.7|3979.7|3987.7|3978.7|0
1651858790000|2022-05-06 17:39:50|3988.7|3976.7|3988.7|3979.7|3988.7|3979.7|3987.7|3976.7|0
1651858800000|2022-05-06 17:40:00|3989.7|3980.7|3995.7|3983.7|3996.7|3987.7|3989.7|3980.7|4
1651858810000|2022-05-06 17:40:10||3982.7||3984.7||3984.7||3982.7|0
1651858820000|2022-05-06 17:40:20|3996.7|3983.7|3995.7|3984.7|3996.7|3984.7|3995.7|3983.7|0
1651858830000|2022-05-06 17:40:30|3996.7|3983.7|3995.7|3983.7|3996.7|3984.7|3995.7|3983.7|0
1651858840000|2022-05-06 17:40:40||3984.7||3983.7||3984.7||3983.7|0
1651858850000|2022-05-06 17:40:50|3996.7|3985.7|3993.7|3983.7|3996.7|3985.7|3993.7|3983.7|1
1651858860000|2022-05-06 17:41:00|3992.7|3979.7|3992.7|3980.7|3993.7|3980.7|3991.7|3979.7|5
1651858870000|2022-05-06 17:41:10|3993.7|3982.7|3993.7|3981.7|3995.7|3982.7|3992.7|3981.7|0
1651858880000|2022-05-06 17:41:20|3992.7|3979.7|3991.7|3979.7|3993.7|3980.7|3989.7|3979.7|0
1651858890000|2022-05-06 17:41:30|3990.7|3980.7|3991.7|3979.7|3993.7|3980.7|3989.7|3979.7|0
1651858900000|2022-05-06 17:41:40|3990.7|3976.7|3987.7|3976.7|3990.7|3976.7|3986.7|3976.7|5
1651858910000|2022-05-06 17:41:50|3986.7||3987.7||3988.7||3986.7||0
1651858920000|2022-05-06 17:42:00|3986.7||3986.7||3987.7||3986.7||0
1651858930000|2022-05-06 17:42:10|3987.7|3975.7|3986.7|3975.7|3987.7|3975.7|3985.7|3975.7|0
1651858940000|2022-05-06 17:42:20|3985.7||3985.7||3986.7||3984.7||1
1651858950000|2022-05-06 17:42:30|||||||||4
1651858980000|2022-05-06 17:43:00||3976.7||3977.7||3977.7||3976.7|0
1651858990000|2022-05-06 17:43:10|3986.7|3980.7|3997.7|3984.7|3997.7|3985.7|3986.7|3980.7|3
1651859000000|2022-05-06 17:43:20|3996.7|3982.7|3993.7|3980.7|3996.7|3985.7|3993.7|3980.7|0
1651859010000|2022-05-06 17:43:30|3995.7|3982.7|3995.7|3983.7|3995.7|3983.7|3995.7|3982.7|0
1651859020000|2022-05-06 17:43:40|3997.7|3982.7|3995.7|3982.7|3997.7|3985.7|3995.7|3982.7|0
1651859030000|2022-05-06 17:43:50|3993.7|3983.7|3993.7|3981.7|3995.7|3984.7|3993.7|3981.7|0
1651859040000|2022-05-06 17:44:00|3991.7|3982.7|3992.7|3982.7|3993.7|3983.7|3991.7|3980.7|0
1651859050000|2022-05-06 17:44:10|3993.7|3980.7|3991.7|3980.7|3993.7|3982.7|3991.7|3980.7|0
1651859060000|2022-05-06 17:44:20|3990.7|3981.7|3991.7|3981.7|3991.7|3981.7|3990.7|3978.7|0
1651859070000|2022-05-06 17:44:30|3992.7|3979.7|3993.7|3981.7|3993.7|3982.7|3991.7|3979.7|0
1651859080000|2022-05-06 17:44:40|3992.7|3982.7|3995.7|3983.7|3995.7|3984.7|3992.7|3981.7|0
1651859090000|2022-05-06 17:44:50|3994.7|3982.7|3994.7|3982.7|3994.7|3983.7|3994.7|3981.7|0
1651859100000|2022-05-06 17:45:00|3993.7|3983.7|3995.7|3982.7|3997.7|3983.7|3993.7|3982.7|0
1651859110000|2022-05-06 17:45:10|3996.7|3983.7|3997.7|3984.7|3998.7|3987.7|3995.7|3982.7|0
1651859120000|2022-05-06 17:45:20|3996.7|3983.7|3995.7|3983.7|3997.7|3983.7|3995.7|3983.7|0
1651859130000|2022-05-06 17:45:30|3997.7|3984.7|3997.7|3983.7|3997.7|3984.7|3995.7|3983.7|0
1651859140000|2022-05-06 17:45:40|3996.7|3984.7|3997.7|3984.7|3997.7|3985.7|3995.7|3983.7|0
1651859150000|2022-05-06 17:45:50|3996.7|3983.7|3995.7|3983.7|3997.7|3983.7|3995.7|3983.7|0
1651859160000|2022-05-06 17:46:00|3994.7|3981.7|3993.7|3981.7|3994.7|3981.7|3992.7|3981.7|0
1651859170000|2022-05-06 17:46:10|3992.7|3982.7|3993.7|3981.7|3993.7|3982.7|3992.7|3981.7|0
1651859180000|2022-05-06 17:46:20||3982.7||3982.7||3983.7||3980.7|0
1651859190000|2022-05-06 17:46:30||3981.7||3980.7||3982.7||3980.7|0
1651859200000|2022-05-06 17:46:40||3981.7||3981.7||3981.7||3980.7|0
1651859210000|2022-05-06 17:46:50|3992.7|3980.7|3991.7|3980.7|3992.7|3981.7|3991.7|3980.7|0
1651859220000|2022-05-06 17:47:00|3990.7|3978.7|3987.7|3976.7|3990.7|3979.7|3986.7|3975.7|5
1651859230000|2022-05-06 17:47:10|3986.7|3977.7|3988.7|3978.7|3988.7|3978.7|3986.7|3977.7|0
1651859240000|2022-05-06 17:47:20|3987.7|3975.7|3986.7|3975.7|3988.7|3976.7|3986.7|3975.7|5
1651859250000|2022-05-06 17:47:30|3987.7|3976.7|3987.7|3975.7|3987.7|3976.7|3986.7|3975.7|0
1651859260000|2022-05-06 17:47:40|3988.7|3976.7|3987.7|3976.7|3988.7|3976.7|3986.7|3975.7|0
1651859270000|2022-05-06 17:47:50|3988.7|3977.7|3987.7|3975.7|3988.7|3977.7|3986.7|3975.7|0
1651859280000|2022-05-06 17:48:00|3988.7|3976.7|3987.7|3975.7|3988.7|3977.7|3987.7|3975.7|0
1651859290000|2022-05-06 17:48:10|3988.7|3976.7|3988.7|3975.7|3988.7|3976.7|3987.7|3975.7|0
1651859300000|2022-05-06 17:48:20|3987.7|3977.7|3987.7|3975.7|3987.7|3977.7|3986.7|3975.7|0
1651859310000|2022-05-06 17:48:30|3988.7|3976.7|3987.7|3975.7|3988.7|3976.7|3987.7|3975.7|0
1651859320000|2022-05-06 17:48:40|3988.7||3987.7||3988.7||3987.7||0
1651859330000|2022-05-06 17:48:50|3986.7||3986.7||3987.7||3986.7||0
1651859340000|2022-05-06 17:49:00||3976.7||3975.7||3976.7||3975.7|0
1651859350000|2022-05-06 17:49:10||3976.7||3975.7||3976.7||3975.7|0
1651859360000|2022-05-06 17:49:20|3987.7|3976.7|3987.7|3977.7|3987.7|3978.7|3987.7|3976.7|2
1651859380000|2022-05-06 17:49:40||3976.7||3978.7||3978.7||3976.7|0
1651859390000|2022-05-06 17:49:50||3977.7||3977.7||3977.7||3977.7|0
1651859400000|2022-05-06 17:50:00|3991.7||3991.7||3991.7||3991.7||3
1651859420000|2022-05-06 17:50:20|3993.7|3978.7|3991.7|3978.7|3993.7|3980.7|3991.7|3978.7|0
1651859430000|2022-05-06 17:50:30|3990.7|3977.7|3987.7|3975.7|3990.7|3977.7|3986.7|3975.7|0
1651859440000|2022-05-06 17:50:40|3986.7||3985.7||3987.7||3985.7||0
1651859450000|2022-05-06 17:50:50|3986.7||3987.7||3987.7||3985.7||0
1651859460000|2022-05-06 17:51:00|3986.7||3987.7||3989.7||3986.7||0
1651859470000|2022-05-06 17:51:10|3986.7|3973.7|3985.7|3973.7|3986.7|3973.7|3985.7|3973.7|1
1651859490000|2022-05-06 17:51:30|3986.7|3974.7|3985.7|3973.7|3986.7|3975.7|3985.7|3973.7|0
1651859500000|2022-05-06 17:51:40|3986.7|3974.7|3985.7|3974.7|3986.7|3975.7|3985.7|3973.7|0
1651859510000|2022-05-06 17:51:50|3986.7|3973.7|3985.7|3973.7|3986.7|3975.7|3985.7|3973.7|0
1651859520000|2022-05-06 17:52:00||3974.7||3973.7||3974.7||3973.7|0
1651859530000|2022-05-06 17:52:10||3974.7||3973.7||3974.7||3973.7|0
1651859540000|2022-05-06 17:52:20|3984.7|3970.7|3983.7|3970.7|3984.7|3970.7|3983.7|3970.7|1
1651859550000|2022-05-06 17:52:30|3980.7|3971.7|3980.7|3970.7|3980.7|3971.7|3980.7|3970.7|0
1651859560000|2022-05-06 17:52:40|3979.7|3969.7|3979.7|3969.7|3979.7|3969.7|3979.7|3969.7|0
1651859580000|2022-05-06 17:53:00||3966.7||3968.7||3969.7||3966.7|5
1651859590000|2022-05-06 17:53:10|3975.7|3966.7|3979.7|3967.7|3979.7|3967.7|3975.7|3966.7|7
1651859600000|2022-05-06 17:53:20||3965.7||3965.7||3966.7||3965.7|0
1651859610000|2022-05-06 17:53:30|3978.7|3967.7|3975.7|3966.7|3978.7|3967.7|3975.7|3965.7|6
1651859620000|2022-05-06 17:53:40|3974.7|3965.7|3975.7|3965.7|3975.7|3965.7|3974.7|3965.7|0
1651859630000|2022-05-06 17:53:50|3974.7||3975.7||3975.7||3974.7||0
1651859640000|2022-05-06 17:54:00|3974.7||3974.7||3975.7||3974.7||0
1651859670000|2022-05-06 17:54:30|3975.7|3966.7|3979.7|3968.7|3979.7|3968.7|3975.7|3965.7|11
1651859680000|2022-05-06 17:54:40||3967.7||3966.7||3967.7||3966.7|0
1651859690000|2022-05-06 17:54:50||3967.7||3966.7||3967.7||3966.7|0
1651859700000|2022-05-06 17:55:00|3978.7|3967.7|3977.7|3965.7|3978.7|3967.7|3977.7|3965.7|0
1651859730000|2022-05-06 17:55:30|3978.7|3966.7|3977.7|3966.7|3978.7|3967.7|3977.7|3966.7|0
1651859740000|2022-05-06 17:55:40|3978.7|3965.7|3977.7|3965.7|3978.7|3966.7|3977.7|3965.7|0
1651859750000|2022-05-06 17:55:50|3975.7||3975.7||3975.7||3975.7||0
1651859760000|2022-05-06 17:56:00|3974.7||3975.7||3975.7||3974.7||0
1651859770000|2022-05-06 17:56:10|3974.7|3964.7|3975.7|3964.7|3975.7|3964.7|3974.7|3963.7|1
1651859780000|2022-05-06 17:56:20|3974.7|3963.7|3974.7|3963.7|3975.7|3964.7|3974.7|3963.7|4
1651859790000|2022-05-06 17:56:30|3975.7||3974.7||3975.7||3974.7||0
1651859800000|2022-05-06 17:56:40|3975.7||3974.7||3975.7||3974.7||0
1651859810000|2022-05-06 17:56:50|3975.7|3964.7|3974.7|3963.7|3975.7|3964.7|3974.7|3963.7|0
1651859820000|2022-05-06 17:57:00|3975.7|3962.7|3974.7|3962.7|3975.7|3962.7|3974.7|3962.7|0
1651859830000|2022-05-06 17:57:10|3975.7||3974.7||3975.7||3974.7||0
1651859840000|2022-05-06 17:57:20|3975.7||3975.7||3975.7||3974.7||0
1651859850000|2022-05-06 17:57:30|3974.7||3974.7||3975.7||3974.7||0
1651859860000|2022-05-06 17:57:40|3975.7|3963.7|3975.7|3963.7|3975.7|3964.7|3975.7|3963.7|0
1651859870000|2022-05-06 17:57:50|3974.7|3964.7|3975.7|3963.7|3975.7|3964.7|3974.7|3963.7|0
1651859890000|2022-05-06 17:58:10||3964.7||3964.7||3965.7||3964.7|0
1651859910000|2022-05-06 17:58:30|3974.7||3974.7||3975.7||3974.7||0
1651859920000|2022-05-06 17:58:40||3963.7||3963.7||3963.7||3963.7|0
1651859940000|2022-05-06 17:59:00|3975.7|3965.7|3975.7|3967.7|3975.7|3967.7|3975.7|3965.7|5
1651859950000|2022-05-06 17:59:10|3974.7|3965.7|3975.7|3965.7|3975.7|3965.7|3974.7|3965.7|5
1651859960000|2022-05-06 17:59:20|3974.7|3966.7|3975.7|3966.7|3975.7|3967.7|3974.7|3964.7|5
1651859970000|2022-05-06 17:59:30||3964.7||3966.7||3967.7||3964.7|0
1651859980000|2022-05-06 17:59:40|3974.7||3975.7||3975.7||3974.7||0
1651859990000|2022-05-06 17:59:50|3974.7||3975.7||3975.7||3974.7||0
1651860000000|2022-05-06 18:00:00|3974.7|3963.7|3975.7|3965.7|3975.7|3966.7|3974.7|3963.7|5
1651860010000|2022-05-06 18:00:10|3974.7|3964.7|3974.7|3965.7|3975.7|3966.7|3974.7|3962.7|0
1651860020000|2022-05-06 18:00:20||3964.7||3964.7||3964.7||3964.7|0
1651860030000|2022-05-06 18:00:30|3975.7||3975.7||3975.7||3974.7||0
1651860040000|2022-05-06 18:00:40|3974.7||3974.7||3975.7||3974.7||0
1651860050000|2022-05-06 18:00:50|3975.7|3965.7|3975.7|3967.7|3975.7|3967.7|3974.7|3965.7|5
1651860060000|2022-05-06 18:01:00|3974.7|3964.7|3974.7|3966.7|3975.7|3966.7|3974.7|3964.7|0
1651860070000|2022-05-06 18:01:10|3975.7|3964.7|3975.7|3967.7|3975.7|3967.7|3974.7|3964.7|0
1651860080000|2022-05-06 18:01:20||3966.7||3967.7||3968.7||3966.7|1
1651860120000|2022-05-06 18:02:00|3974.7|3965.7|3975.7|3966.7|3975.7|3968.7|3974.7|3964.7|10
1651860130000|2022-05-06 18:02:10|3974.7|3965.7|3979.7|3969.7|3980.7|3969.7|3974.7|3964.7|7
1651860140000|2022-05-06 18:02:20|3978.7|3968.7|3978.7|3968.7|3978.7|3968.7|3978.7|3967.7|0
1651860150000|2022-05-06 18:02:30||3967.7||3967.7||3968.7||3967.7|0
1651860160000|2022-05-06 18:02:40|3979.7|3968.7|3979.7|3969.7|3980.7|3970.7|3978.7|3967.7|0
1651860170000|2022-05-06 18:02:50|3980.7|3968.7|3979.7|3968.7|3980.7|3969.7|3979.7|3968.7|0
1651860180000|2022-05-06 18:03:00|3980.7|3969.7|3979.7|3968.7|3980.7|3969.7|3979.7|3968.7|0
1651860190000|2022-05-06 18:03:10|3978.7|3967.7|3978.7|3967.7|3978.7|3967.7|3978.7|3967.7|0
1651860200000|2022-05-06 18:03:20||3966.7||3966.7||3966.7||3966.7|0
1651860210000|2022-05-06 18:03:30|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3978.7|3966.7|0
1651860220000|2022-05-06 18:03:40||3966.7||3967.7||3967.7||3966.7|0
1651860230000|2022-05-06 18:03:50|3980.7|3968.7|3979.7|3967.7|3980.7|3968.7|3979.7|3967.7|0
1651860240000|2022-05-06 18:04:00|3980.7|3968.7|3980.7|3968.7|3980.7|3969.7|3979.7|3968.7|0
1651860250000|2022-05-06 18:04:10|3979.7||3979.7||3980.7||3979.7||0
1651860260000|2022-05-06 18:04:20|3980.7|3967.7|3978.7|3966.7|3980.7|3967.7|3978.7|3966.7|0
1651860270000|2022-05-06 18:04:30|3975.7||3975.7||3975.7||3975.7||0
1651860280000|2022-05-06 18:04:40|3974.7|3962.7|3974.7|3963.7|3975.7|3963.7|3974.7|3962.7|5
1651860290000|2022-05-06 18:04:50|3975.7||3975.7||3975.7||3974.7||0
1651860300000|2022-05-06 18:05:00|3974.7||3974.7||3974.7||3974.7||0
1651860310000|2022-05-06 18:05:10|3973.7|3961.7|3973.7|3962.7|3973.7|3962.7|3973.7|3961.7|0
1651860320000|2022-05-06 18:05:20|3970.7|3960.7|3970.7|3960.7|3970.7|3961.7|3970.7|3960.7|0
1651860330000|2022-05-06 18:05:30|3969.7|3959.7|3969.7|3959.7|3970.7|3959.7|3969.7|3959.7|0
1651860340000|2022-05-06 18:05:40|3970.7|3956.7|3965.7|3957.7|3970.7|3957.7|3965.7|3956.7|6
1651860350000|2022-05-06 18:05:50||3955.7||3956.7||3956.7||3955.7|5
1651860360000|2022-05-06 18:06:00|||||||||5
1651860370000|2022-05-06 18:06:10|3964.7|3957.7|3965.7|3957.7|3965.7|3957.7|3964.7|3954.7|10
1651860380000|2022-05-06 18:06:20|3964.7|3956.7|3965.7|3956.7|3965.7|3957.7|3964.7|3956.7|10
1651860390000|2022-05-06 18:06:30|3964.7|3955.7|3964.7|3954.7|3965.7|3955.7|3964.7|3954.7|0
1651860400000|2022-05-06 18:06:40|3965.7|3955.7|3964.7|3954.7|3965.7|3955.7|3964.7|3954.7|10
1651860410000|2022-05-06 18:06:50|3965.7|3955.7|3964.7|3954.7|3965.7|3955.7|3963.7|3954.7|0
1651860420000|2022-05-06 18:07:00|3963.7|3953.7|3960.7|3953.7|3963.7|3954.7|3960.7|3953.7|10
1651860430000|2022-05-06 18:07:10|3961.7|3952.7|3961.7|3953.7|3961.7|3954.7|3961.7|3951.7|7
1651860460000|2022-05-06 18:07:40|3960.7||3960.7||3960.7||3960.7||0
1651860470000|2022-05-06 18:07:50|3961.7||3961.7||3961.7||3961.7||1
1651860480000|2022-05-06 18:08:00|3963.7|3955.7|3964.7|3953.7|3964.7|3955.7|3963.7|3953.7|3
1651860500000|2022-05-06 18:08:20|3963.7|3952.7|3963.7|3952.7|3963.7|3952.7|3963.7|3952.7|0
1651860510000|2022-05-06 18:08:30|3962.7|3953.7|3963.7|3953.7|3963.7|3953.7|3962.7|3952.7|0
1651860520000|2022-05-06 18:08:40|3962.7|3952.7|3963.7|3952.7|3963.7|3953.7|3962.7|3952.7|0
1651860530000|2022-05-06 18:08:50|3964.7|3953.7|3963.7|3952.7|3964.7|3953.7|3963.7|3952.7|0
1651860540000|2022-05-06 18:09:00|3964.7|3953.7|3964.7|3952.7|3964.7|3953.7|3963.7|3952.7|0
1651860550000|2022-05-06 18:09:10|3963.7|3953.7|3961.7|3952.7|3964.7|3953.7|3961.7|3952.7|0
1651860560000|2022-05-06 18:09:20|3962.7|3951.7|3961.7|3951.7|3963.7|3952.7|3961.7|3951.7|0
1651860570000|2022-05-06 18:09:30|3962.7||3961.7||3962.7||3960.7||0
1651860580000|2022-05-06 18:09:40|3960.7||3960.7||3961.7||3959.7||0
1651860590000|2022-05-06 18:09:50|3961.7||3960.7||3961.7||3960.7||0
1651860600000|2022-05-06 18:10:00|3961.7||3960.7||3961.7||3960.7||0
1651860610000|2022-05-06 18:10:10|3961.7|3952.7|3961.7|3951.7|3961.7|3953.7|3960.7|3951.7|0
1651860620000|2022-05-06 18:10:20|3960.7||3960.7||3961.7||3959.7||0
1651860630000|2022-05-06 18:10:30|3959.7|3952.7|3960.7|3951.7|3961.7|3952.7|3959.7|3951.7|0
1651860640000|2022-05-06 18:10:40|3961.7|3952.7|3964.7|3954.7|3965.7|3954.7|3960.7|3952.7|7
1651860650000|2022-05-06 18:10:50|3965.7|3953.7|3964.7|3954.7|3965.7|3954.7|3964.7|3953.7|0
1651860660000|2022-05-06 18:11:00||3953.7||3952.7||3954.7||3952.7|0
1651860680000|2022-05-06 18:11:20|3965.7||3964.7||3965.7||3963.7||0
1651860690000|2022-05-06 18:11:30|3965.7|3953.7|3965.7|3955.7|3965.7|3955.7|3965.7|3953.7|0
1651860700000|2022-05-06 18:11:40||3957.7||3957.7||3957.7||3957.7|0
1651860710000|2022-05-06 18:11:50|3966.7|3958.7|3968.7|3957.7|3970.7|3959.7|3966.7|3957.7|5
1651860720000|2022-05-06 18:12:00|3967.7|3958.7|3969.7|3958.7|3969.7|3958.7|3967.7|3957.7|0
1651860730000|2022-05-06 18:12:10|3970.7|3959.7|3970.7|3960.7|3970.7|3960.7|3969.7|3958.7|0
1651860740000|2022-05-06 18:12:20||3961.7||3960.7||3961.7||3960.7|0
1651860750000|2022-05-06 18:12:30|3969.7||3970.7||3970.7||3969.7||0
1651860760000|2022-05-06 18:12:40|3969.7||3970.7||3970.7||3969.7||0
1651860780000|2022-05-06 18:13:00|3969.7||3969.7||3970.7||3969.7||0
1651860800000|2022-05-06 18:13:20|3968.7||3969.7||3969.7||3968.7||0
1651860810000|2022-05-06 18:13:30|3970.7||3969.7||3970.7||3969.7||0
1651860830000|2022-05-06 18:13:50|3968.7|3959.7|3968.7|3959.7|3968.7|3959.7|3968.7|3959.7|2
1651860840000|2022-05-06 18:14:00|3969.7||3969.7||3969.7||3969.7||0
1651860850000|2022-05-06 18:14:10|3970.7|3960.7|3969.7|3959.7|3970.7|3960.7|3969.7|3959.7|0
1651860860000|2022-05-06 18:14:20|3970.7|3958.7|3969.7|3958.7|3970.7|3958.7|3969.7|3958.7|0
1651860870000|2022-05-06 18:14:30|3968.7|3956.7|3968.7|3957.7|3968.7|3957.7|3968.7|3956.7|0
1651860890000|2022-05-06 18:14:50|3969.7|3958.7|3969.7|3958.7|3969.7|3958.7|3968.7|3958.7|0
1651860900000|2022-05-06 18:15:00|3970.7|3959.7|3970.7|3959.7|3970.7|3960.7|3969.7|3959.7|0
1651860910000|2022-05-06 18:15:10|3969.7|3958.7|3969.7|3958.7|3970.7|3959.7|3969.7|3958.7|0
1651860920000|2022-05-06 18:15:20|3970.7|3959.7|3970.7|3959.7|3970.7|3960.7|3969.7|3959.7|0
1651860930000|2022-05-06 18:15:30|3969.7|3960.7|3970.7|3959.7|3970.7|3960.7|3969.7|3958.7|0
1651860940000|2022-05-06 18:15:40|3969.7|3958.7|3970.7|3960.7|3970.7|3960.7|3969.7|3958.7|0
1651860950000|2022-05-06 18:15:50||3959.7||3960.7||3960.7||3959.7|0
1651860960000|2022-05-06 18:16:00||3959.7||3959.7||3960.7||3959.7|0
1651860970000|2022-05-06 18:16:10|3969.7|3958.7|3966.7|3957.7|3969.7|3958.7|3966.7|3957.7|0
1651860980000|2022-05-06 18:16:20|3965.7|3955.7|3962.7|3954.7|3965.7|3956.7|3962.7|3952.7|9
1651860990000|2022-05-06 18:16:30||3953.7||3953.7||3954.7||3953.7|5
1651861000000|2022-05-06 18:16:40|3961.7|3952.7|3962.7|3952.7|3962.7|3953.7|3960.7|3951.7|8
1651861010000|2022-05-06 18:16:50||3951.7||3952.7||3952.7||3951.7|0
1651861020000|2022-05-06 18:17:00|3961.7|3951.7|3962.7|3952.7|3962.7|3952.7|3961.7|3951.7|0
1651861030000|2022-05-06 18:17:10||3951.7||3952.7||3952.7||3951.7|0
1651861040000|2022-05-06 18:17:20||3953.7||3953.7||3953.7||3953.7|0
1651861050000|2022-05-06 18:17:30||3952.7||3952.7||3952.7||3952.7|0
1651861060000|2022-05-06 18:17:40|3965.7|3956.7|3965.7|3955.7|3966.7|3957.7|3965.7|3955.7|9
1651861070000|2022-05-06 18:17:50|3964.7|3954.7|3964.7|3952.7|3964.7|3954.7|3964.7|3952.7|0
1651861080000|2022-05-06 18:18:00|3965.7|3953.7|3966.7|3954.7|3966.7|3956.7|3965.7|3953.7|0
1651861090000|2022-05-06 18:18:10|3965.7|3955.7|3965.7|3952.7|3965.7|3955.7|3965.7|3952.7|0
1651861110000|2022-05-06 18:18:30|3966.7|3954.7|3966.7|3955.7|3966.7|3955.7|3966.7|3954.7|0
1651861120000|2022-05-06 18:18:40|3965.7|3954.7|3965.7|3953.7|3966.7|3955.7|3965.7|3953.7|0
1651861130000|2022-05-06 18:18:50|3964.7|3954.7|3966.7|3954.7|3966.7|3954.7|3964.7|3954.7|0
1651861140000|2022-05-06 18:19:00|3965.7|3953.7|3965.7|3953.7|3966.7|3954.7|3964.7|3953.7|0
1651861150000|2022-05-06 18:19:10|3964.7|3952.7|3963.7|3952.7|3964.7|3952.7|3963.7|3952.7|0
1651861160000|2022-05-06 18:19:20|3962.7|3951.7|3963.7|3951.7|3963.7|3951.7|3962.7|3951.7|0
1651861170000|2022-05-06 18:19:30|3962.7||3962.7||3963.7||3962.7||0
1651861180000|2022-05-06 18:19:40|3963.7|3952.7|3962.7|3952.7|3963.7|3952.7|3962.7|3952.7|0
1651861190000|2022-05-06 18:19:50|3961.7||3961.7||3962.7||3961.7||0
1651861200000|2022-05-06 18:20:00|3962.7|3951.7|3961.7|3951.7|3962.7|3951.7|3961.7|3951.7|1
1651861210000|2022-05-06 18:20:10|3962.7||3962.7||3962.7||3960.7||0
1651861220000|2022-05-06 18:20:20|3959.7|3950.7|3959.7|3949.7|3959.7|3950.7|3959.7|3949.7|2
1651861230000|2022-05-06 18:20:30|3958.7|3948.7|3959.7|3948.7|3959.7|3949.7|3958.7|3948.7|0
1651861240000|2022-05-06 18:20:40||3949.7||3949.7||3949.7||3949.7|0
1651861250000|2022-05-06 18:20:50|3958.7|3948.7|3958.7|3949.7|3959.7|3949.7|3958.7|3948.7|0
1651861260000|2022-05-06 18:21:00||3950.7||3948.7||3950.7||3948.7|0
1651861270000|2022-05-06 18:21:10|3957.7|3949.7|3957.7|3948.7|3958.7|3949.7|3957.7|3948.7|0
1651861280000|2022-05-06 18:21:20||3949.7||3948.7||3949.7||3948.7|0
1651861290000|2022-05-06 18:21:30|3955.7|3947.7|3955.7|3947.7|3955.7|3947.7|3955.7|3947.7|7
1651861310000|2022-05-06 18:21:50||3946.7||3947.7||3947.7||3945.7|2
1651861320000|2022-05-06 18:22:00||3946.7||3946.7||3946.7||3946.7|0
1651861330000|2022-05-06 18:22:10||3947.7||3947.7||3947.7||3946.7|0
1651861340000|2022-05-06 18:22:20|3954.7|3946.7|3954.7|3946.7|3955.7|3947.7|3954.7|3946.7|0
1651861350000|2022-05-06 18:22:30|3955.7|3947.7|3955.7|3946.7|3955.7|3947.7|3954.7|3946.7|0
1651861360000|2022-05-06 18:22:40|3954.7|3947.7|3953.7|3945.7|3955.7|3947.7|3953.7|3945.7|0
1651861380000|2022-05-06 18:23:00|3954.7|3946.7|3953.7|3945.7|3954.7|3946.7|3953.7|3945.7|3
1651861390000|2022-05-06 18:23:10|3954.7|3946.7|3954.7|3947.7|3954.7|3947.7|3954.7|3945.7|0
1651861400000|2022-05-06 18:23:20|3953.7|3946.7|3954.7|3945.7|3954.7|3946.7|3953.7|3945.7|0
1651861410000|2022-05-06 18:23:30||3946.7||3946.7||3947.7||3945.7|0
1651861420000|2022-05-06 18:23:40|3953.7|3945.7|3953.7|3945.7|3954.7|3946.7|3953.7|3945.7|0
1651861430000|2022-05-06 18:23:50|3954.7|3946.7|3955.7|3947.7|3955.7|3947.7|3954.7|3946.7|4
1651861440000|2022-05-06 18:24:00||3946.7||3947.7||3947.7||3946.7|0
1651861450000|2022-05-06 18:24:10|3956.7|3949.7|3959.7|3950.7|3959.7|3951.7|3956.7|3948.7|1
1651861460000|2022-05-06 18:24:20||3951.7||3951.7||3952.7||3951.7|1
1651861470000|2022-05-06 18:24:30|3958.7|3950.7|3959.7|3950.7|3959.7|3950.7|3958.7|3950.7|0
1651861480000|2022-05-06 18:24:40|3958.7|3948.7|3958.7|3948.7|3958.7|3949.7|3958.7|3948.7|2
1651861490000|2022-05-06 18:24:50||3947.7||3947.7||3947.7||3947.7|0
1651861500000|2022-05-06 18:25:00||3948.7||3947.7||3948.7||3946.7|0
1651861510000|2022-05-06 18:25:10||3948.7||3947.7||3948.7||3947.7|0
1651861520000|2022-05-06 18:25:20||3946.7||3946.7||3946.7||3946.7|0
1651861530000|2022-05-06 18:25:30||3947.7||3946.7||3947.7||3945.7|0
1651861540000|2022-05-06 18:25:40||3945.7||3945.7||3946.7||3945.7|0
1651861550000|2022-05-06 18:25:50|3957.7||3956.7||3957.7||3955.7||0
1651861560000|2022-05-06 18:26:00|3955.7||3955.7||3956.7||3955.7||0
1651861570000|2022-05-06 18:26:10|3956.7|3942.7|3955.7|3943.7|3956.7|3944.7|3954.7|3942.7|1
1651861580000|2022-05-06 18:26:20|3954.7|3942.7|3952.7|3942.7|3955.7|3943.7|3952.7|3942.7|5
1651861590000|2022-05-06 18:26:30||3943.7||3943.7||3944.7||3943.7|0
1651861600000|2022-05-06 18:26:40||3941.7||3942.7||3942.7||3941.7|7
1651861620000|2022-05-06 18:27:00||3941.7||3942.7||3943.7||3941.7|0
1651861630000|2022-05-06 18:27:10||3943.7||3943.7||3944.7||3943.7|4
1651861650000|2022-05-06 18:27:30||3944.7||3944.7||3945.7||3943.7|0
1651861660000|2022-05-06 18:27:40||3945.7||3945.7||3945.7||3945.7|0
1651861670000|2022-05-06 18:27:50|3951.7|3943.7|3952.7|3942.7|3952.7|3943.7|3951.7|3942.7|2
1651861680000|2022-05-06 18:28:00|3951.7||3951.7||3952.7||3951.7||0
1651861690000|2022-05-06 18:28:10|3952.7|3943.7|3952.7|3943.7|3952.7|3943.7|3951.7|3943.7|0
1651861710000|2022-05-06 18:28:30||3944.7||3944.7||3944.7||3944.7|0
1651861720000|2022-05-06 18:28:40||3943.7||3944.7||3945.7||3943.7|2
1651861740000|2022-05-06 18:29:00|3955.7|3946.7|3956.7|3947.7|3956.7|3947.7|3955.7|3946.7|3
1651861750000|2022-05-06 18:29:10||3948.7||3946.7||3948.7||3945.7|1
1651861760000|2022-05-06 18:29:20|3957.7|3947.7|3957.7|3947.7|3957.7|3947.7|3957.7|3946.7|0
1651861770000|2022-05-06 18:29:30||3946.7||3945.7||3947.7||3945.7|0
1651861780000|2022-05-06 18:29:40||3946.7||3947.7||3948.7||3945.7|0
1651861790000|2022-05-06 18:29:50|3958.7|3946.7|3958.7|3947.7|3958.7|3948.7|3958.7|3946.7|0
1651861800000|2022-05-06 18:30:00||3946.7||3947.7||3948.7||3946.7|0
1651861820000|2022-05-06 18:30:20|3959.7|3948.7|3959.7|3950.7|3959.7|3951.7|3959.7|3948.7|0
1651861830000|2022-05-06 18:30:30|3958.7|3948.7|3958.7|3949.7|3959.7|3950.7|3958.7|3948.7|1
1651861840000|2022-05-06 18:30:40|3959.7|3948.7|3958.7|3947.7|3959.7|3948.7|3958.7|3946.7|0
1651861870000|2022-05-06 18:31:10|3959.7|3949.7|3959.7|3949.7|3959.7|3949.7|3958.7|3949.7|0
1651861880000|2022-05-06 18:31:20|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3945.7|2
1651861890000|2022-05-06 18:31:30||3945.7||3945.7||3945.7||3945.7|0
1651861900000|2022-05-06 18:31:40|3953.7|3946.7|3953.7|3945.7|3953.7|3946.7|3953.7|3944.7|4
1651861910000|2022-05-06 18:31:50|3954.7|3944.7|3954.7|3946.7|3954.7|3946.7|3954.7|3944.7|4
1651861920000|2022-05-06 18:32:00|3953.7|3944.7|3953.7|3942.7|3954.7|3945.7|3953.7|3942.7|2
1651861930000|2022-05-06 18:32:10|3950.7|3941.7|3950.7|3941.7|3950.7|3942.7|3950.7|3941.7|5
1651861940000|2022-05-06 18:32:20||3939.7||3939.7||3940.7||3938.7|20
1651861960000|2022-05-06 18:32:40||3938.7||3938.7||3938.7||3938.7|0
1651862020000|2022-05-06 18:33:40||3939.7||3940.7||3940.7||3939.7|0
1651862040000|2022-05-06 18:34:00||3942.7||3941.7||3942.7||3940.7|2
1651862050000|2022-05-06 18:34:10||3939.7||3940.7||3941.7||3939.7|0
1651862060000|2022-05-06 18:34:20||3941.7||3940.7||3942.7||3938.7|2
1651862070000|2022-05-06 18:34:30|3948.7|3941.7|3949.7|3940.7|3949.7|3941.7|3948.7|3940.7|2
1651862080000|2022-05-06 18:34:40|3948.7|3939.7|3949.7|3942.7|3949.7|3942.7|3948.7|3939.7|0
1651862090000|2022-05-06 18:34:50|3950.7|3943.7|3950.7|3943.7|3950.7|3943.7|3950.7|3943.7|2
1651862100000|2022-05-06 18:35:00|||||||||1
1651862110000|2022-05-06 18:35:10||3940.7||3941.7||3943.7||3940.7|10
1651862120000|2022-05-06 18:35:20|3951.7|3942.7|3951.7|3943.7|3951.7|3944.7|3950.7|3941.7|6
1651862130000|2022-05-06 18:35:30|3950.7||3951.7||3951.7||3950.7||1
1651862150000|2022-05-06 18:35:50|3953.7|3944.7|3956.7|3946.7|3956.7|3946.7|3953.7|3944.7|4
1651862160000|2022-05-06 18:36:00||3945.7||3946.7||3946.7||3945.7|0
1651862170000|2022-05-06 18:36:10|3957.7|3945.7|3957.7|3946.7|3957.7|3946.7|3956.7|3945.7|0
1651862180000|2022-05-06 18:36:20|3956.7|3945.7|3957.7|3945.7|3957.7|3946.7|3956.7|3945.7|0
1651862190000|2022-05-06 18:36:30|3956.7|3944.7|3956.7|3944.7|3957.7|3945.7|3956.7|3944.7|0
1651862200000|2022-05-06 18:36:40|3955.7|3943.7|3956.7|3944.7|3956.7|3944.7|3955.7|3943.7|0
1651862210000|2022-05-06 18:36:50|3955.7|3943.7|3954.7|3942.7|3955.7|3943.7|3954.7|3942.7|0
1651862220000|2022-05-06 18:37:00|3955.7|3943.7|3955.7|3943.7|3956.7|3944.7|3954.7|3942.7|0
1651862230000|2022-05-06 18:37:10|3954.7|3944.7|3956.7|3943.7|3956.7|3944.7|3954.7|3942.7|0
1651862240000|2022-05-06 18:37:20||3942.7||3943.7||3943.7||3942.7|0
1651862250000|2022-05-06 18:37:30||3944.7||3943.7||3944.7||3942.7|0
1651862260000|2022-05-06 18:37:40|3955.7|3941.7|3955.7|3941.7|3955.7|3941.7|3954.7|3941.7|0
1651862270000|2022-05-06 18:37:50|3954.7|3942.7|3955.7|3942.7|3955.7|3943.7|3954.7|3940.7|0
1651862280000|2022-05-06 18:38:00|3956.7|3941.7|3955.7|3943.7|3956.7|3945.7|3955.7|3941.7|0
1651862290000|2022-05-06 18:38:10|3956.7|3941.7|3955.7|3941.7|3956.7|3943.7|3955.7|3941.7|0
1651862300000|2022-05-06 18:38:20|3956.7|3942.7|3955.7|3942.7|3956.7|3943.7|3955.7|3941.7|0
1651862310000|2022-05-06 18:38:30||3941.7||3941.7||3942.7||3941.7|0
1651862320000|2022-05-06 18:38:40|3954.7||3955.7||3955.7||3954.7||0
1651862330000|2022-05-06 18:38:50|3954.7|3942.7|3954.7|3941.7|3954.7|3942.7|3953.7|3941.7|0
1651862340000|2022-05-06 18:39:00|3953.7||3953.7||3955.7||3952.7||0
1651862350000|2022-05-06 18:39:10|3954.7|3939.7|3953.7|3939.7|3955.7|3941.7|3952.7|3938.7|0
1651862360000|2022-05-06 18:39:20|3952.7|3938.7|3953.7|3940.7|3953.7|3940.7|3952.7|3938.7|0
1651862370000|2022-05-06 18:39:30|3952.7|3937.7|3954.7|3940.7|3954.7|3940.7|3951.7|3937.7|15
1651862380000|2022-05-06 18:39:40|3953.7|3939.7|3953.7|3939.7|3954.7|3940.7|3950.7|3937.7|5
1651862390000|2022-05-06 18:39:50|3950.7|3937.7|3955.7|3941.7|3955.7|3941.7|3950.7|3937.7|20
1651862400000|2022-05-06 18:40:00|3954.7|3940.7|3955.7|3940.7|3955.7|3941.7|3953.7|3939.7|0
1651862410000|2022-05-06 18:40:10|3954.7|3941.7|3955.7|3942.7|3955.7|3942.7|3954.7|3941.7|0
1651862420000|2022-05-06 18:40:20|3951.7|3941.7|3955.7|3942.7|3955.7|3943.7|3951.7|3941.7|3
1651862430000|2022-05-06 18:40:30||3943.7||3943.7||3943.7||3942.7|0
1651862440000|2022-05-06 18:40:40||3944.7||3944.7||3944.7||3943.7|0
1651862450000|2022-05-06 18:40:50||3942.7||3942.7||3943.7||3942.7|0
1651862460000|2022-05-06 18:41:00||3943.7||3943.7||3944.7||3942.7|0
1651862470000|2022-05-06 18:41:10||3944.7||3943.7||3944.7||3943.7|0
1651862480000|2022-05-06 18:41:20||3942.7||3942.7||3943.7||3942.7|0
1651862500000|2022-05-06 18:41:40||3943.7||3943.7||3943.7||3943.7|0
1651862520000|2022-05-06 18:42:00|3954.7|3944.7|3955.7|3943.7|3955.7|3944.7|3954.7|3942.7|0
1651862530000|2022-05-06 18:42:10|3954.7|3942.7|3955.7|3942.7|3955.7|3943.7|3954.7|3941.7|0
1651862540000|2022-05-06 18:42:20|3954.7|3941.7|3954.7|3942.7|3955.7|3942.7|3953.7|3941.7|1
1651862550000|2022-05-06 18:42:30|3955.7|3941.7|3955.7|3942.7|3955.7|3942.7|3954.7|3941.7|0
1651862560000|2022-05-06 18:42:40||3943.7||3942.7||3943.7||3942.7|0
1651862570000|2022-05-06 18:42:50||3943.7||3943.7||3943.7||3943.7|0
1651862580000|2022-05-06 18:43:00|3957.7|3944.7|3957.7|3943.7|3957.7|3944.7|3957.7|3943.7|5
1651862590000|2022-05-06 18:43:10|3958.7|3944.7|3957.7|3944.7|3958.7|3944.7|3957.7|3943.7|0
1651862600000|2022-05-06 18:43:20|3958.7||3957.7||3958.7||3957.7||0
1651862610000|2022-05-06 18:43:30|3958.7||3958.7||3958.7||3957.7||0
1651862620000|2022-05-06 18:43:40|3957.7||3956.7||3957.7||3956.7||0
1651862630000|2022-05-06 18:43:50|3957.7||3956.7||3957.7||3956.7||0
1651862640000|2022-05-06 18:44:00|3955.7|3942.7|3954.7|3940.7|3955.7|3942.7|3954.7|3939.7|0
1651862650000|2022-05-06 18:44:10||3939.7||3939.7||3940.7||3939.7|0
1651862660000|2022-05-06 18:44:20|3953.7|3938.7|3953.7|3938.7|3953.7|3939.7|3953.7|3938.7|0
1651862680000|2022-05-06 18:44:40|3954.7|3939.7|3953.7|3939.7|3954.7|3939.7|3953.7|3938.7|0
1651862690000|2022-05-06 18:44:50|3954.7|3938.7|3952.7|3938.7|3954.7|3938.7|3952.7|3938.7|0
1651862700000|2022-05-06 18:45:00|3951.7|3937.7|3952.7|3937.7|3952.7|3937.7|3951.7|3937.7|0
1651862720000|2022-05-06 18:45:20|3954.7|3939.7|3955.7|3940.7|3955.7|3940.7|3949.7|3939.7|4
1651862730000|2022-05-06 18:45:30||3941.7||3941.7||3941.7||3941.7|0
1651862740000|2022-05-06 18:45:40|3954.7||3954.7||3955.7||3954.7||0
1651862750000|2022-05-06 18:45:50|3955.7|3939.7|3954.7|3939.7|3955.7|3939.7|3954.7|3939.7|0
1651862760000|2022-05-06 18:46:00|3953.7||3953.7||3953.7||3953.7||0
1651862770000|2022-05-06 18:46:10|3955.7|3938.7|3954.7|3938.7|3955.7|3938.7|3954.7|3938.7|0
1651862780000|2022-05-06 18:46:20||3939.7||3939.7||3939.7||3939.7|0
1651862790000|2022-05-06 18:46:30|3955.7|3940.7|3955.7|3940.7|3955.7|3940.7|3955.7|3940.7|0
1651862800000|2022-05-06 18:46:40||3941.7||3941.7||3942.7||3941.7|0
1651862830000|2022-05-06 18:47:10|3954.7||3954.7||3954.7||3954.7||0
1651862840000|2022-05-06 18:47:20|3953.7|3938.7|3953.7|3937.7|3953.7|3938.7|3953.7|3937.7|0
1651862850000|2022-05-06 18:47:30|3952.7||3952.7||3952.7||3952.7||0
1651862880000|2022-05-06 18:48:00|3954.7||3954.7||3954.7||3950.7||5
1651862890000|2022-05-06 18:48:10|3950.7|3939.7|3954.7|3940.7|3954.7|3940.7|3950.7|3938.7|5
1651862900000|2022-05-06 18:48:20|3953.7|3939.7|3952.7|3939.7|3954.7|3939.7|3950.7|3939.7|5
1651862910000|2022-05-06 18:48:30|3954.7||3954.7||3954.7||3950.7||15
1651862920000|2022-05-06 18:48:40|3950.7||3954.7||3954.7||3950.7||10
1651862940000|2022-05-06 18:49:00|3955.7|3941.7|3955.7|3941.7|3955.7|3941.7|3955.7|3941.7|0
1651862950000|2022-05-06 18:49:10|3956.7|3942.7|3958.7|3945.7|3958.7|3945.7|3956.7|3942.7|0
1651862960000|2022-05-06 18:49:20|3959.7|3944.7|3959.7|3947.7|3959.7|3947.7|3958.7|3944.7|2
1651862970000|2022-05-06 18:49:30|3958.7|3946.7|3958.7|3947.7|3959.7|3947.7|3958.7|3946.7|3
1651862980000|2022-05-06 18:49:40|3959.7||3958.7||3959.7||3958.7||0
1651862990000|2022-05-06 18:49:50|3959.7||3959.7||3959.7||3958.7||1
1651863000000|2022-05-06 18:50:00|3962.7|3948.7|3964.7|3952.7|3964.7|3953.7|3962.7|3948.7|7
1651863010000|2022-05-06 18:50:10|3966.7|3953.7|3965.7|3954.7|3966.7|3955.7|3965.7|3952.7|1
1651863020000|2022-05-06 18:50:20|3966.7|3955.7|3966.7|3956.7|3966.7|3959.7|3965.7|3953.7|12
1651863030000|2022-05-06 18:50:30|3965.7||3965.7||3965.7||3965.7||0
1651863040000|2022-05-06 18:50:40||3953.7||3953.7||3953.7||3952.7|2
1651863070000|2022-05-06 18:51:10||3949.7||3948.7||3950.7||3948.7|2
1651863080000|2022-05-06 18:51:20||3949.7||3948.7||3949.7||3948.7|0
1651863110000|2022-05-06 18:51:50||3949.7||3949.7||3949.7||3949.7|0
1651863130000|2022-05-06 18:52:10|3964.7||3963.7||3964.7||3963.7||0
1651863150000|2022-05-06 18:52:30|||||||||1
1651863170000|2022-05-06 18:52:50|3962.7||3961.7||3962.7||3961.7||0
1651863180000|2022-05-06 18:53:00|3963.7||3962.7||3963.7||3962.7||1
1651863220000|2022-05-06 18:53:40||3945.7||3946.7||3946.7||3945.7|1
1651863230000|2022-05-06 18:53:50||3947.7||3949.7||3949.7||3947.7|0
1651863240000|2022-05-06 18:54:00|3964.7||3964.7||3964.7||3964.7||0
1651863250000|2022-05-06 18:54:10|3965.7|3951.7|3965.7|3952.7|3965.7|3952.7|3965.7|3949.7|0
1651863260000|2022-05-06 18:54:20||3951.7||3950.7||3951.7||3950.7|1
1651863270000|2022-05-06 18:54:30|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1651863280000|2022-05-06 18:54:40|3965.7||3965.7||3965.7||3965.7||0
1651863300000|2022-05-06 18:55:00||3952.7||3952.7||3952.7||3952.7|0
1651863310000|2022-05-06 18:55:10||3953.7||3954.7||3954.7||3953.7|0
1651863320000|2022-05-06 18:55:20||3953.7||3953.7||3953.7||3953.7|1
1651863330000|2022-05-06 18:55:30|3964.7|3952.7|3963.7|3950.7|3965.7|3952.7|3963.7|3949.7|1
1651863340000|2022-05-06 18:55:40|3964.7|3948.7|3960.7|3948.7|3964.7|3948.7|3960.7|3948.7|4
1651863360000|2022-05-06 18:56:00|3964.7||3964.7||3964.7||3964.7||5
1651863370000|2022-05-06 18:56:10||3949.7||3949.7||3949.7||3949.7|0
1651863380000|2022-05-06 18:56:20||3950.7||3950.7||3950.7||3950.7|0
1651863390000|2022-05-06 18:56:30||3949.7||3947.7||3949.7||3947.7|0
1651863420000|2022-05-06 18:57:00|3963.7||3963.7||3963.7||3963.7||0
1651863430000|2022-05-06 18:57:10|3960.7||3960.7||3960.7||3960.7||0
1651863450000|2022-05-06 18:57:30|3964.7||3964.7||3964.7||3964.7||5
1651863470000|2022-05-06 18:57:50|3965.7|3948.7|3965.7|3951.7|3965.7|3951.7|3965.7|3948.7|0
1651863520000|2022-05-06 18:58:40|3964.7|3950.7|3964.7|3950.7|3964.7|3950.7|3964.7|3950.7|0
1651863530000|2022-05-06 18:58:50||3949.7||3949.7||3949.7||3949.7|0
1651863540000|2022-05-06 18:59:00|3963.7|3948.7|3963.7|3948.7|3963.7|3948.7|3963.7|3948.7|0
1651863560000|2022-05-06 18:59:20|3964.7||3963.7||3964.7||3963.7||0
1651863570000|2022-05-06 18:59:30|3962.7|3945.7|3961.7|3944.7|3962.7|3947.7|3961.7|3944.7|0
1651863580000|2022-05-06 18:59:40|3960.7|3941.7|3960.7|3943.7|3960.7|3943.7|3960.7|3941.7|0
1651863590000|2022-05-06 18:59:50|3959.7|3942.7|3953.5|3944.5|3959.7|3946.7|3952.7|3940.7|0
1651863600000|2022-05-06 19:00:00|3953.3|3944.3|3954.4|3945.4|3954.5|3945.5|3953.3|3944.3|0
1651863610000|2022-05-06 19:00:10|3954.5|3945.5|3949.8|3940.8|3954.5|3945.5|3948.9|3939.9|0
1651863620000|2022-05-06 19:00:20|3949.9|3940.9|3952.2|3943.2|3952.4|3943.4|3949.9|3940.9|0
1651863630000|2022-05-06 19:00:30|3952.1|3943.1|3954|3945|3954|3945|3952|3943|0
1651863640000|2022-05-06 19:00:40|3953.9|3944.9|3953.8|3944.8|3954.1|3945.1|3953.7|3944.7|0
1651863650000|2022-05-06 19:00:50|3953.7|3944.7|3953.9|3944.9|3953.9|3944.9|3953.6|3944.6|0
1651863660000|2022-05-06 19:01:00|3954|3945|3954.2|3945.2|3954.3|3945.3|3953.5|3944.5|0
1651863670000|2022-05-06 19:01:10|3954.3|3945.3|3954.3|3945.3|3954.5|3945.5|3954.1|3945.1|0
1651863680000|2022-05-06 19:01:20|3954.2|3945.2|3953.5|3944.5|3954.3|3945.3|3953.3|3944.3|0
1651863690000|2022-05-06 19:01:30|3953.4|3944.4|3953.6|3944.6|3953.6|3944.6|3953|3944|0
1651863700000|2022-05-06 19:01:40|3953.5|3944.5|3952.2|3943.2|3953.7|3944.7|3952.1|3943.1|0
1651863710000|2022-05-06 19:01:50|3952.1|3943.1|3951.9|3942.9|3952.5|3943.5|3951.8|3942.8|0
1651863720000|2022-05-06 19:02:00|3952|3943|3950.8|3941.8|3952|3943|3950.2|3941.2|0
1651863730000|2022-05-06 19:02:10|3950.9|3941.9|3950.7|3941.7|3950.9|3941.9|3950|3941|0
1651863740000|2022-05-06 19:02:20|3950.8|3941.8|3950.6|3941.6|3950.9|3941.9|3950.1|3941.1|0
1651863750000|2022-05-06 19:02:30|3950.7|3941.7|3950.3|3941.3|3950.7|3941.7|3950.1|3941.1|0
1651863760000|2022-05-06 19:02:40|3950.1|3941.1|3950.4|3941.4|3950.4|3941.4|3950.1|3941.1|0
1651863770000|2022-05-06 19:02:50|3950.3|3941.3|3950.2|3941.2|3950.6|3941.6|3950.2|3941.2|0
1651863780000|2022-05-06 19:03:00|3950.1|3941.1|3950.5|3941.5|3950.9|3941.9|3950.1|3941.1|0
1651863790000|2022-05-06 19:03:10|3950.7|3941.7|3951.9|3942.9|3952.1|3943.1|3950.6|3941.6|0
1651863800000|2022-05-06 19:03:20|3951.7|3942.7|3951.5|3942.5|3951.7|3942.7|3951.3|3942.3|0
1651863810000|2022-05-06 19:03:30|3951.4|3942.4|3952.1|3943.1|3952.1|3943.1|3951.4|3942.4|0
1651863820000|2022-05-06 19:03:40|3952|3943|3951.7|3942.7|3952|3943|3951.5|3942.5|0
1651863830000|2022-05-06 19:03:50|3951.8|3942.8|3951.7|3942.7|3952|3943|3951.7|3942.7|0
1651863840000|2022-05-06 19:04:00|3952.1|3943.1|3952.2|3943.2|3952.4|3943.4|3951.8|3942.8|0
1651863850000|2022-05-06 19:04:10|3952.3|3943.3|3953.5|3944.5|3954|3945|3952.2|3943.2|0
1651863860000|2022-05-06 19:04:20|3953.4|3944.4|3953.3|3944.3|3953.5|3944.5|3953.3|3944.3|0
1651863870000|2022-05-06 19:04:30|3953.5|3944.5|3953.9|3944.9|3953.9|3944.9|3953.4|3944.4|0
1651863880000|2022-05-06 19:04:40|3953.8|3944.8|3953.8|3944.8|3954.4|3945.4|3953.8|3944.8|0
1651863890000|2022-05-06 19:04:50|3953.9|3944.9|3954.4|3945.4|3954.5|3945.5|3953.8|3944.8|0
1651863900000|2022-05-06 19:05:00|3954.2|3945.2|3954|3945|3954.2|3945.2|3953.7|3944.7|0
1651863910000|2022-05-06 19:05:10|3954.1|3945.1|3955.4|3946.4|3956.5|3947.5|3954.1|3945.1|0
1651863920000|2022-05-06 19:05:20|3955.3|3946.3|3954.5|3945.5|3955.4|3946.4|3954.5|3945.5|0
1651863930000|2022-05-06 19:05:30|3954.3|3945.3|3954.2|3945.2|3954.4|3945.4|3954|3945|0
1651863940000|2022-05-06 19:05:40|3954.3|3945.3|3953.7|3944.7|3954.3|3945.3|3953.5|3944.5|0
1651863950000|2022-05-06 19:05:50|3953.8|3944.8|3952.7|3943.7|3953.8|3944.8|3952.6|3943.6|0
1651863960000|2022-05-06 19:06:00|3952.2|3943.2|3951.1|3942.1|3952.2|3943.2|3951.1|3942.1|0
1651863970000|2022-05-06 19:06:10|3951.3|3942.3|3951.1|3942.1|3951.5|3942.5|3950.9|3941.9|0
1651863980000|2022-05-06 19:06:20|3951|3942|3950.4|3941.4|3951.1|3942.1|3950.1|3941.1|0
1651863990000|2022-05-06 19:06:30|3950.3|3941.3|3948.4|3939.4|3950.4|3941.4|3948.3|3939.3|0
1651864000000|2022-05-06 19:06:40|3948.3|3939.3|3948.3|3939.3|3948.4|3939.4|3948|3939|0
1651864010000|2022-05-06 19:06:50|3948.4|3939.4|3948.8|3939.8|3948.9|3939.9|3948.4|3939.4|0
1651864020000|2022-05-06 19:07:00|3948.7|3939.7|3950.3|3941.3|3950.4|3941.4|3948.7|3939.7|0
1651864030000|2022-05-06 19:07:10|3950.2|3941.2|3949.3|3940.3|3950.5|3941.5|3949.3|3940.3|0
1651864040000|2022-05-06 19:07:20|3949.4|3940.4|3949.5|3940.5|3949.6|3940.6|3949.2|3940.2|0
1651864050000|2022-05-06 19:07:30|3949.4|3940.4|3949.4|3940.4|3949.5|3940.5|3949.4|3940.4|0
1651864060000|2022-05-06 19:07:40|3949.5|3940.5|3949.2|3940.2|3949.5|3940.5|3949.1|3940.1|0
1651864070000|2022-05-06 19:07:50|3949.3|3940.3|3949.1|3940.1|3949.4|3940.4|3949.1|3940.1|0
1651864080000|2022-05-06 19:08:00|3949|3940|3948.9|3939.9|3949.4|3940.4|3948.7|3939.7|0
1651864090000|2022-05-06 19:08:10|3948.8|3939.8|3949.2|3940.2|3949.4|3940.4|3948.8|3939.8|0
1651864100000|2022-05-06 19:08:20|3949.1|3940.1|3948.9|3939.9|3949.3|3940.3|3948.8|3939.8|0
1651864110000|2022-05-06 19:08:30|3948.8|3939.8|3948.8|3939.8|3949.2|3940.2|3948.7|3939.7|0
1651864120000|2022-05-06 19:08:40|3948.9|3939.9|3949|3940|3949|3940|3948.6|3939.6|0
1651864130000|2022-05-06 19:08:50|3949.1|3940.1|3949.9|3940.9|3950.1|3941.1|3948.8|3939.8|0
1651864140000|2022-05-06 19:09:00|3949.6|3940.6|3949.8|3940.8|3950|3941|3949.6|3940.6|0
1651864150000|2022-05-06 19:09:10|3949.7|3940.7|3949.4|3940.4|3949.7|3940.7|3949.4|3940.4|0
1651864160000|2022-05-06 19:09:20|3949.5|3940.5|3950.2|3941.2|3950.2|3941.2|3949.4|3940.4|0
1651864170000|2022-05-06 19:09:30|3950.3|3941.3|3950.2|3941.2|3950.4|3941.4|3950|3941|0
1651864180000|2022-05-06 19:09:40|3951.2|3942.2|3951.5|3942.5|3951.5|3942.5|3950.9|3941.9|0
1651864190000|2022-05-06 19:09:50|3951.4|3942.4|3951.6|3942.6|3951.7|3942.7|3951.4|3942.4|0
1651864200000|2022-05-06 19:10:00|3951.7|3942.7|3954.3|3945.3|3954.3|3945.3|3951.6|3942.6|0
1651864210000|2022-05-06 19:10:10|3954.4|3945.4|3954|3945|3954.9|3945.9|3954|3945|0
1651864220000|2022-05-06 19:10:20|3954.1|3945.1|3953.9|3944.9|3954.3|3945.3|3953.2|3944.2|0
1651864230000|2022-05-06 19:10:30|3954|3945|3953.9|3944.9|3954.1|3945.1|3953.9|3944.9|0
1651864240000|2022-05-06 19:10:40|3954|3945|3952.6|3943.6|3954.1|3945.1|3952.6|3943.6|0
1651864250000|2022-05-06 19:10:50|3952.5|3943.5|3952.7|3943.7|3952.8|3943.8|3952.4|3943.4|0
1651864260000|2022-05-06 19:11:00|3952.6|3943.6|3952.7|3943.7|3953|3944|3952.5|3943.5|0
1651864270000|2022-05-06 19:11:10|3952.8|3943.8|3952.3|3943.3|3953|3944|3952.2|3943.2|0
1651864280000|2022-05-06 19:11:20|3952.2|3943.2|3951.5|3942.5|3952.3|3943.3|3951.4|3942.4|0
1651864290000|2022-05-06 19:11:30|3951.6|3942.6|3951.9|3942.9|3952|3943|3951.5|3942.5|0
1651864300000|2022-05-06 19:11:40|3952|3943|3952.8|3943.8|3953|3944|3952|3943|0
1651864310000|2022-05-06 19:11:50|3952.7|3943.7|3952.9|3943.9|3954.9|3945.9|3952.6|3943.6|0
1651864320000|2022-05-06 19:12:00|3953|3944|3955.2|3946.2|3955.2|3946.2|3952.7|3943.7|0
1651864330000|2022-05-06 19:12:10|3955.1|3946.1|3953.6|3944.6|3955.3|3946.3|3953.6|3944.6|0
1651864340000|2022-05-06 19:12:20|3953.7|3944.7|3954.2|3945.2|3954.4|3945.4|3953.6|3944.6|0
1651864350000|2022-05-06 19:12:30|3954.1|3945.1|3954.6|3945.6|3954.8|3945.8|3953.9|3944.9|0
1651864360000|2022-05-06 19:12:40|3954.4|3945.4|3954.5|3945.5|3954.7|3945.7|3954.4|3945.4|0
1651864370000|2022-05-06 19:12:50|3954.4|3945.4|3954|3945|3954.5|3945.5|3954|3945|0
1651864380000|2022-05-06 19:13:00|3954.1|3945.1|3955.4|3946.4|3955.4|3946.4|3953.9|3944.9|0
1651864390000|2022-05-06 19:13:10|3955.2|3946.2|3955|3946|3955.4|3946.4|3954.9|3945.9|0
1651864400000|2022-05-06 19:13:20|3955.1|3946.1|3954.1|3945.1|3955.5|3946.5|3954.1|3945.1|0
1651864410000|2022-05-06 19:13:30|3954.2|3945.2|3954.7|3945.7|3954.8|3945.8|3954.2|3945.2|0
1651864420000|2022-05-06 19:13:40|3954.8|3945.8|3954.5|3945.5|3954.9|3945.9|3954.5|3945.5|0
1651864430000|2022-05-06 19:13:50|3954.4|3945.4|3954.1|3945.1|3954.9|3945.9|3954|3945|0
1651864440000|2022-05-06 19:14:00|3953.9|3944.9|3953.7|3944.7|3954.4|3945.4|3953.6|3944.6|0
1651864450000|2022-05-06 19:14:10|3953.6|3944.6|3953.5|3944.5|3953.7|3944.7|3953.2|3944.2|0
1651864460000|2022-05-06 19:14:20|3953.6|3944.6|3953.8|3944.8|3953.9|3944.9|3953.5|3944.5|0
1651864470000|2022-05-06 19:14:30|3953.7|3944.7|3952.5|3943.5|3953.7|3944.7|3952.4|3943.4|0
1651864480000|2022-05-06 19:14:40|3952.3|3943.3|3951.9|3942.9|3952.4|3943.4|3951.9|3942.9|0
1651864490000|2022-05-06 19:14:50|3952|3943|3951.9|3942.9|3952.4|3943.4|3951.9|3942.9|0
1651864500000|2022-05-06 19:15:00|3952|3943|3952.3|3943.3|3952.5|3943.5|3951.9|3942.9|0
1651864510000|2022-05-06 19:15:10|3952.4|3943.4|3953.6|3944.6|3953.6|3944.6|3952.4|3943.4|0
1651864520000|2022-05-06 19:15:20|3953.7|3944.7|3953.4|3944.4|3954|3945|3953.4|3944.4|0
1651864530000|2022-05-06 19:15:30|3953.5|3944.5|3953|3944|3953.5|3944.5|3953|3944|0
1651864540000|2022-05-06 19:15:40|3953.1|3944.1|3951.1|3942.1|3953.1|3944.1|3951.1|3942.1|0
1651864550000|2022-05-06 19:15:50|3951.3|3942.3|3951.3|3942.3|3951.4|3942.4|3950.9|3941.9|0
1651864560000|2022-05-06 19:16:00|3951.4|3942.4|3951.6|3942.6|3951.9|3942.9|3951.4|3942.4|0
1651864570000|2022-05-06 19:16:10|3951.5|3942.5|3951.5|3942.5|3951.7|3942.7|3951.5|3942.5|0
1651864580000|2022-05-06 19:16:20|3951.7|3942.7|3951.7|3942.7|3951.9|3942.9|3951.5|3942.5|0
1651864590000|2022-05-06 19:16:30|3951.8|3942.8|3951.9|3942.9|3952.1|3943.1|3951.7|3942.7|0
1651864600000|2022-05-06 19:16:40|3952|3943|3950.7|3941.7|3952|3943|3950.7|3941.7|0
1651864610000|2022-05-06 19:16:50|3950.5|3941.5|3949.9|3940.9|3950.7|3941.7|3949.9|3940.9|0
1651864620000|2022-05-06 19:17:00|3949.8|3940.8|3949.2|3940.2|3949.9|3940.9|3949.1|3940.1|0
1651864630000|2022-05-06 19:17:10|3949.1|3940.1|3949.7|3940.7|3949.7|3940.7|3948.6|3939.6|0
1651864640000|2022-05-06 19:17:20|3949.8|3940.8|3950.3|3941.3|3950.7|3941.7|3949.7|3940.7|0
1651864650000|2022-05-06 19:17:30|3950.2|3941.2|3949.6|3940.6|3950.5|3941.5|3949.4|3940.4|0
1651864660000|2022-05-06 19:17:40|3949.5|3940.5|3949.4|3940.4|3949.6|3940.6|3949.2|3940.2|0
1651864670000|2022-05-06 19:17:50|3949.5|3940.5|3949.2|3940.2|3949.5|3940.5|3949.2|3940.2|0
1651864680000|2022-05-06 19:18:00|3949.1|3940.1|3949.1|3940.1|3949.4|3940.4|3949.1|3940.1|0
1651864690000|2022-05-06 19:18:10|3948.6|3939.6|3948.7|3939.7|3948.7|3939.7|3948.6|3939.6|0
1651864710000|2022-05-06 19:18:30|3948.8|3939.8|3947.3|3938.3|3949.3|3940.3|3947.3|3938.3|0
1651864720000|2022-05-06 19:18:40|3947.4|3938.4|3948.4|3939.4|3948.4|3939.4|3946.5|3937.5|0
1651864730000|2022-05-06 19:18:50|3948.3|3939.3|3949.2|3940.2|3950|3941|3948.2|3939.2|0
1651864740000|2022-05-06 19:19:00|3949.1|3940.1|3951.4|3942.4|3951.5|3942.5|3948.6|3939.6|0
1651864750000|2022-05-06 19:19:10|3951.6|3942.6|3951.2|3942.2|3952.3|3943.3|3951.2|3942.2|0
1651864760000|2022-05-06 19:19:20|3951|3942|3950.8|3941.8|3951.1|3942.1|3950.5|3941.5|0
1651864770000|2022-05-06 19:19:30|3950.9|3941.9|3950.6|3941.6|3950.9|3941.9|3950.4|3941.4|0
1651864780000|2022-05-06 19:19:40|3950.5|3941.5|3951.7|3942.7|3951.7|3942.7|3950.5|3941.5|0
1651864790000|2022-05-06 19:19:50|3951.6|3942.6|3951.7|3942.7|3951.7|3942.7|3951.4|3942.4|0
1651864800000|2022-05-06 19:20:00|3951.8|3942.8|3951.3|3942.3|3951.8|3942.8|3950.7|3941.7|0
1651864810000|2022-05-06 19:20:10|3951.4|3942.4|3951.3|3942.3|3951.8|3942.8|3951.2|3942.2|0
1651864820000|2022-05-06 19:20:20|3951.2|3942.2|3950.9|3941.9|3951.3|3942.3|3950.8|3941.8|0
1651864830000|2022-05-06 19:20:30|3950.8|3941.8|3950.8|3941.8|3951|3942|3950.8|3941.8|0
1651864840000|2022-05-06 19:20:40|3950.9|3941.9|3949.6|3940.6|3950.9|3941.9|3949.5|3940.5|0
1651864850000|2022-05-06 19:20:50|3949.5|3940.5|3949.1|3940.1|3949.7|3940.7|3949|3940|0
1651864860000|2022-05-06 19:21:00|3949|3940|3948.5|3939.5|3949.8|3940.8|3948.5|3939.5|0
1651864870000|2022-05-06 19:21:10|3948.6|3939.6|3948.7|3939.7|3948.8|3939.8|3948.5|3939.5|0
1651864880000|2022-05-06 19:21:20|3948.6|3939.6|3948.5|3939.5|3948.7|3939.7|3948.4|3939.4|0
1651864890000|2022-05-06 19:21:30|3948.4|3939.4|3945.7|3936.7|3948.4|3939.4|3945.6|3936.6|0
1651864900000|2022-05-06 19:21:40|3945.8|3936.8|3948.5|3939.5|3948.5|3939.5|3945.6|3936.6|0
1651864910000|2022-05-06 19:21:50|3948.6|3939.6|3949.4|3940.4|3949.4|3940.4|3948.5|3939.5|0
1651864920000|2022-05-06 19:22:00|3949.3|3940.3|3949.9|3940.9|3949.9|3940.9|3949.3|3940.3|0
1651864930000|2022-05-06 19:22:10|3949.8|3940.8|3950.3|3941.3|3950.4|3941.4|3949.7|3940.7|0
1651864940000|2022-05-06 19:22:20|3950.4|3941.4|3949|3940|3950.4|3941.4|3949|3940|0
1651864950000|2022-05-06 19:22:30|3948.9|3939.9|3948.6|3939.6|3948.9|3939.9|3948.3|3939.3|0
1651864960000|2022-05-06 19:22:40|3948.7|3939.7|3948.9|3939.9|3949|3940|3948.7|3939.7|0
1651864970000|2022-05-06 19:22:50|3948.8|3939.8|3949.1|3940.1|3949.1|3940.1|3948.6|3939.6|0
1651864980000|2022-05-06 19:23:00|3949|3940|3949|3940|3949.7|3940.7|3948.9|3939.9|0
1651864990000|2022-05-06 19:23:10|3949.1|3940.1|3949|3940|3949.2|3940.2|3949|3940|0
1651865000000|2022-05-06 19:23:20|3949.1|3940.1|3948.5|3939.5|3949.3|3940.3|3948.4|3939.4|0
1651865010000|2022-05-06 19:23:30|3948.7|3939.7|3948.5|3939.5|3948.9|3939.9|3948.5|3939.5|0
1651865020000|2022-05-06 19:23:40|3948.6|3939.6|3948.3|3939.3|3948.7|3939.7|3948.3|3939.3|0
1651865030000|2022-05-06 19:23:50|3948.2|3939.2|3948.4|3939.4|3948.5|3939.5|3948.2|3939.2|0
1651865040000|2022-05-06 19:24:00|3948.2|3939.2|3948.2|3939.2|3948.2|3939.2|3948.1|3939.1|0
1651865050000|2022-05-06 19:24:10|3948.1|3939.1|3947.2|3938.2|3948.1|3939.1|3947|3938|0
1651865060000|2022-05-06 19:24:20|3947.1|3938.1|3947|3938|3947.2|3938.2|3947|3938|0
1651865070000|2022-05-06 19:24:30|3947.2|3938.2|3947|3938|3947.4|3938.4|3947|3938|0
1651865080000|2022-05-06 19:24:40|3947.1|3938.1|3947.1|3938.1|3947.2|3938.2|3947|3938|0
1651865090000|2022-05-06 19:24:50|3947|3938|3947.1|3938.1|3947.2|3938.2|3947|3938|0
1651865100000|2022-05-06 19:25:00|3947.2|3938.2|3948.4|3939.4|3948.6|3939.6|3947.1|3938.1|0
1651865110000|2022-05-06 19:25:10|3948.3|3939.3|3947.7|3938.7|3948.4|3939.4|3947.2|3938.2|0
1651865120000|2022-05-06 19:25:20|3947.6|3938.6|3947.9|3938.9|3948|3939|3947.4|3938.4|0
1651865130000|2022-05-06 19:25:30|3948|3939|3947.8|3938.8|3948|3939|3947.6|3938.6|0
1651865140000|2022-05-06 19:25:40|3947.9|3938.9|3948.9|3939.9|3948.9|3939.9|3947.8|3938.8|0
1651865150000|2022-05-06 19:25:50|3948.8|3939.8|3948.6|3939.6|3949.9|3940.9|3948.6|3939.6|0
1651865160000|2022-05-06 19:26:00|3948.1|3939.1|3947.4|3938.4|3948.1|3939.1|3946.8|3937.8|0
1651865170000|2022-05-06 19:26:10|3947.5|3938.5|3946.7|3937.7|3947.5|3938.5|3946.4|3937.4|0
1651865180000|2022-05-06 19:26:20|3946.8|3937.8|3947.1|3938.1|3947.4|3938.4|3946.6|3937.6|0
1651865190000|2022-05-06 19:26:30|3947.2|3938.2|3947.8|3938.8|3948.1|3939.1|3947.2|3938.2|0
1651865200000|2022-05-06 19:26:40|3948|3939|3948.2|3939.2|3948.3|3939.3|3947.8|3938.8|0
1651865210000|2022-05-06 19:26:50|3948.3|3939.3|3948.2|3939.2|3948.4|3939.4|3948.1|3939.1|0
1651865220000|2022-05-06 19:27:00|3948.1|3939.1|3948|3939|3948.5|3939.5|3947.8|3938.8|0
1651865230000|2022-05-06 19:27:10|3947.9|3938.9|3947.9|3938.9|3948|3939|3947.7|3938.7|0
1651865240000|2022-05-06 19:27:20|3947.8|3938.8|3947.8|3938.8|3948.3|3939.3|3947.6|3938.6|0
1651865250000|2022-05-06 19:27:30|3947.7|3938.7|3948.1|3939.1|3948.3|3939.3|3947.6|3938.6|0
1651865260000|2022-05-06 19:27:40|3948.2|3939.2|3949.8|3940.8|3950|3941|3948.1|3939.1|0
1651865270000|2022-05-06 19:27:50|3949.9|3940.9|3951.3|3942.3|3951.4|3942.4|3949.8|3940.8|0
1651865280000|2022-05-06 19:28:00|3951.4|3942.4|3953.3|3944.3|3953.6|3944.6|3951.4|3942.4|0
1651865290000|2022-05-06 19:28:10|3953.4|3944.4|3953.2|3944.2|3953.4|3944.4|3952.9|3943.9|0
1651865300000|2022-05-06 19:28:20|3953.3|3944.3|3954|3945|3954.5|3945.5|3953.3|3944.3|0
1651865310000|2022-05-06 19:28:30|3953.9|3944.9|3953.9|3944.9|3954|3945|3953.7|3944.7|0
1651865320000|2022-05-06 19:28:40|3954|3945|3954.2|3945.2|3954.6|3945.6|3953.9|3944.9|0
1651865330000|2022-05-06 19:28:50|3954.3|3945.3|3955|3946|3955.4|3946.4|3954.3|3945.3|0
1651865340000|2022-05-06 19:29:00|3954.8|3945.8|3954.9|3945.9|3955.1|3946.1|3954.6|3945.6|0
1651865350000|2022-05-06 19:29:10|3954.8|3945.8|3955.1|3946.1|3955.2|3946.2|3954.7|3945.7|0
1651865360000|2022-05-06 19:29:20|3955|3946|3954.8|3945.8|3955.2|3946.2|3954.6|3945.6|0
1651865370000|2022-05-06 19:29:30|3954.9|3945.9|3954.9|3945.9|3955|3946|3954.8|3945.8|0
1651865380000|2022-05-06 19:29:40|3954.8|3945.8|3954.6|3945.6|3954.8|3945.8|3954.4|3945.4|0
1651865390000|2022-05-06 19:29:50|3954.7|3945.7|3954.5|3945.5|3954.9|3945.9|3954.4|3945.4|0
1651865400000|2022-05-06 19:30:00|3954.4|3945.4|3953.8|3944.8|3954.5|3945.5|3953.3|3944.3|0
1651865410000|2022-05-06 19:30:10|3953.7|3944.7|3955.4|3946.4|3955.8|3946.8|3953.6|3944.6|0
1651865420000|2022-05-06 19:30:20|3955.5|3946.5|3957.4|3948.4|3957.5|3948.5|3955.5|3946.5|0
1651865430000|2022-05-06 19:30:30|3957.5|3948.5|3956|3947|3957.5|3948.5|3955.8|3946.8|0
1651865440000|2022-05-06 19:30:40|3956.1|3947.1|3955.8|3946.8|3956.1|3947.1|3955.6|3946.6|0
1651865450000|2022-05-06 19:30:50|3955.9|3946.9|3956.1|3947.1|3956.2|3947.2|3955.6|3946.6|0
1651865460000|2022-05-06 19:31:00|3956|3947|3956.4|3947.4|3956.5|3947.5|3956|3947|0
1651865470000|2022-05-06 19:31:10|3956.5|3947.5|3958.3|3949.3|3958.4|3949.4|3956.5|3947.5|0
1651865480000|2022-05-06 19:31:20|3958.4|3949.4|3960.4|3951.4|3960.8|3951.8|3958.3|3949.3|0
1651865490000|2022-05-06 19:31:30|3960.5|3951.5|3960.6|3951.6|3960.7|3951.7|3960.4|3951.4|0
1651865500000|2022-05-06 19:31:40|3960.5|3951.5|3960.2|3951.2|3960.9|3951.9|3960.2|3951.2|0
1651865510000|2022-05-06 19:31:50|3960.3|3951.3|3960.3|3951.3|3960.6|3951.6|3960.2|3951.2|0
1651865520000|2022-05-06 19:32:00|3960.5|3951.5|3960.8|3951.8|3961.1|3952.1|3960.5|3951.5|0
1651865530000|2022-05-06 19:32:10|3960.7|3951.7|3960.4|3951.4|3960.7|3951.7|3960.3|3951.3|0
1651865540000|2022-05-06 19:32:20|3960.3|3951.3|3958.3|3949.3|3960.7|3951.7|3958.3|3949.3|0
1651865550000|2022-05-06 19:32:30|3958.2|3949.2|3956.8|3947.8|3958.3|3949.3|3956.8|3947.8|0
1651865560000|2022-05-06 19:32:40|3956.6|3947.6|3955.4|3946.4|3956.6|3947.6|3955.4|3946.4|0
1651865570000|2022-05-06 19:32:50|3955.2|3946.2|3955.4|3946.4|3955.8|3946.8|3955.2|3946.2|0
1651865580000|2022-05-06 19:33:00|3955.3|3946.3|3956|3947|3956|3947|3955.3|3946.3|0
1651865590000|2022-05-06 19:33:10|3956.1|3947.1|3956.1|3947.1|3956.1|3947.1|3955.7|3946.7|0
1651865600000|2022-05-06 19:33:20|3956|3947|3956.1|3947.1|3956.5|3947.5|3956|3947|0
1651865610000|2022-05-06 19:33:30|3955.9|3946.9|3955.6|3946.6|3956.1|3947.1|3954.7|3945.7|0
1651865620000|2022-05-06 19:33:40|3955.5|3946.5|3955.6|3946.6|3955.6|3946.6|3955.3|3946.3|0
1651865630000|2022-05-06 19:33:50|3955.4|3946.4|3955.4|3946.4|3955.6|3946.6|3955.2|3946.2|0
1651865640000|2022-05-06 19:34:00|3955.3|3946.3|3956.9|3947.9|3957|3948|3955.2|3946.2|0
1651865650000|2022-05-06 19:34:10|3957|3948|3957.1|3948.1|3957.4|3948.4|3956.9|3947.9|0
1651865660000|2022-05-06 19:34:20|3957.2|3948.2|3957.9|3948.9|3957.9|3948.9|3957.2|3948.2|0
1651865670000|2022-05-06 19:34:30|3957.7|3948.7|3958|3949|3958|3949|3957.3|3948.3|0
1651865680000|2022-05-06 19:34:40|3957.9|3948.9|3957.7|3948.7|3958|3949|3957.6|3948.6|0
1651865690000|2022-05-06 19:34:50|3957.6|3948.6|3957.8|3948.8|3958|3949|3957.5|3948.5|0
1651865700000|2022-05-06 19:35:00|3957.6|3948.6|3959.3|3950.3|3959.3|3950.3|3957.6|3948.6|0
1651865710000|2022-05-06 19:35:10|3959.4|3950.4|3958.7|3949.7|3959.5|3950.5|3958.4|3949.4|0
1651865720000|2022-05-06 19:35:20|3958.6|3949.6|3958.9|3949.9|3959.3|3950.3|3958.4|3949.4|0
1651865730000|2022-05-06 19:35:30|3958.8|3949.8|3961.1|3952.1|3961.2|3952.2|3958.8|3949.8|0
1651865740000|2022-05-06 19:35:40|3961|3952|3961.2|3952.2|3961.2|3952.2|3960.9|3951.9|0
1651865750000|2022-05-06 19:35:50|3961.1|3952.1|3960.8|3951.8|3961.5|3952.5|3960.7|3951.7|0
1651865760000|2022-05-06 19:36:00|3960.9|3951.9|3959.2|3950.2|3960.9|3951.9|3958.6|3949.6|0
1651865770000|2022-05-06 19:36:10|3959.3|3950.3|3960.9|3951.9|3962|3953|3959.3|3950.3|0
1651865780000|2022-05-06 19:36:20|3960.8|3951.8|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1651865790000|2022-05-06 19:36:30|3961|3952|3960.5|3951.5|3961.4|3952.4|3960.5|3951.5|0
1651865800000|2022-05-06 19:36:40|3960.6|3951.6|3960.5|3951.5|3960.7|3951.7|3960.3|3951.3|0
1651865810000|2022-05-06 19:36:50|3960.4|3951.4|3960.8|3951.8|3960.9|3951.9|3960.4|3951.4|0
1651865820000|2022-05-06 19:37:00|3961.2|3952.2|3962.7|3953.7|3962.9|3953.9|3961.2|3952.2|0
1651865830000|2022-05-06 19:37:10|3962.8|3953.8|3963.4|3954.4|3963.6|3954.6|3962.6|3953.6|0
1651865840000|2022-05-06 19:37:20|3964.4|3955.4|3964.1|3955.1|3965.4|3956.4|3964.1|3955.1|0
1651865850000|2022-05-06 19:37:30|3964|3955|3964.1|3955.1|3964.3|3955.3|3964|3955|0
1651865860000|2022-05-06 19:37:40|3964|3955|3964.6|3955.6|3964.9|3955.9|3963.9|3954.9|0
1651865870000|2022-05-06 19:37:50|3964.7|3955.7|3964.9|3955.9|3965.3|3956.3|3964.6|3955.6|0
1651865880000|2022-05-06 19:38:00|3965|3956|3967.6|3958.6|3967.6|3958.6|3965|3956|0
1651865890000|2022-05-06 19:38:10|3967.5|3958.5|3969.7|3960.7|3969.7|3960.7|3967.5|3958.5|0
1651865900000|2022-05-06 19:38:20|3969.6|3960.6|3969.9|3960.9|3970.3|3961.3|3969.4|3960.4|0
1651865910000|2022-05-06 19:38:30|3969.8|3960.8|3972.3|3963.3|3972.9|3963.9|3969.8|3960.8|0
1651865920000|2022-05-06 19:38:40|3972.2|3963.2|3972.4|3963.4|3972.6|3963.6|3972.2|3963.2|0
1651865930000|2022-05-06 19:38:50|3972.3|3963.3|3972.7|3963.7|3972.8|3963.8|3972.3|3963.3|0
1651865940000|2022-05-06 19:39:00|3972.8|3963.8|3974.3|3965.3|3974.9|3965.9|3972.8|3963.8|0
1651865950000|2022-05-06 19:39:10|3974.4|3965.4|3972.5|3963.5|3974.4|3965.4|3970.5|3961.5|0
1651865960000|2022-05-06 19:39:20|3972.6|3963.6|3971.9|3962.9|3972.9|3963.9|3971.1|3962.1|0
1651865970000|2022-05-06 19:39:30|3971.8|3962.8|3971.6|3962.6|3971.8|3962.8|3970.8|3961.8|0
1651865980000|2022-05-06 19:39:40|3971.5|3962.5|3971.1|3962.1|3971.6|3962.6|3970.9|3961.9|0
1651865990000|2022-05-06 19:39:50|3971|3962|3973.7|3964.7|3974.2|3965.2|3971|3962|0
1651866000000|2022-05-06 19:40:00|3973.9|3964.9|3973.7|3964.7|3974.1|3965.1|3973.4|3964.4|0
1651866010000|2022-05-06 19:40:10|3973.6|3964.6|3973.7|3964.7|3974.3|3965.3|3972.5|3963.5|0
1651866020000|2022-05-06 19:40:20|3973.6|3964.6|3973.1|3964.1|3973.6|3964.6|3972.6|3963.6|0
1651866030000|2022-05-06 19:40:30|3973|3964|3974.9|3965.9|3975.1|3966.1|3973|3964|0
1651866040000|2022-05-06 19:40:40|3974.8|3965.8|3974.2|3965.2|3974.9|3965.9|3974.2|3965.2|0
1651866050000|2022-05-06 19:40:50|3974.3|3965.3|3972.8|3963.8|3974.3|3965.3|3972.8|3963.8|0
1651866060000|2022-05-06 19:41:00|3972.7|3963.7|3970.5|3961.5|3972.7|3963.7|3970.2|3961.2|0
1651866070000|2022-05-06 19:41:10|3970.4|3961.4|3969.9|3960.9|3970.5|3961.5|3969.9|3960.9|0
1651866080000|2022-05-06 19:41:20|3969.8|3960.8|3971.3|3962.3|3972|3963|3969.8|3960.8|0
1651866090000|2022-05-06 19:41:30|3971.2|3962.2|3971.6|3962.6|3972.1|3963.1|3971.2|3962.2|0
1651866100000|2022-05-06 19:41:40|3971.5|3962.5|3971.6|3962.6|3971.9|3962.9|3971.5|3962.5|0
1651866110000|2022-05-06 19:41:50|3971.5|3962.5|3973.7|3964.7|3973.7|3964.7|3971.5|3962.5|0
1651866120000|2022-05-06 19:42:00|3973.8|3964.8|3971.8|3962.8|3974.3|3965.3|3971.8|3962.8|0
1651866130000|2022-05-06 19:42:10|3971.9|3962.9|3973|3964|3973.5|3964.5|3971.8|3962.8|0
1651866140000|2022-05-06 19:42:20|3973.1|3964.1|3971.8|3962.8|3973.1|3964.1|3971.7|3962.7|0
1651866150000|2022-05-06 19:42:30|3971.9|3962.9|3973|3964|3973|3964|3971.9|3962.9|0
1651866160000|2022-05-06 19:42:40|3972.9|3963.9|3972.4|3963.4|3973|3964|3972.4|3963.4|0
1651866170000|2022-05-06 19:42:50|3971.9|3962.9|3971.6|3962.6|3971.9|3962.9|3971.6|3962.6|0
1651866180000|2022-05-06 19:43:00|3971.5|3962.5|3970.4|3961.4|3971.5|3962.5|3969.8|3960.8|0
1651866190000|2022-05-06 19:43:10|3970.3|3961.3|3969|3960|3970.3|3961.3|3968.5|3959.5|0
1651866200000|2022-05-06 19:43:20|3969.2|3960.2|3968.9|3959.9|3969.2|3960.2|3968.7|3959.7|0
1651866210000|2022-05-06 19:43:30|3969|3960|3968.9|3959.9|3969|3960|3968.7|3959.7|0
1651866220000|2022-05-06 19:43:40|3968.8|3959.8|3968.4|3959.4|3968.9|3959.9|3967.8|3958.8|0
1651866230000|2022-05-06 19:43:50|3968.3|3959.3|3969.4|3960.4|3969.6|3960.6|3968.2|3959.2|0
1651866240000|2022-05-06 19:44:00|3969.3|3960.3|3969.4|3960.4|3969.5|3960.5|3968.7|3959.7|0
1651866250000|2022-05-06 19:44:10|3969.5|3960.5|3969.6|3960.6|3970.1|3961.1|3969.2|3960.2|0
1651866260000|2022-05-06 19:44:20|3969.7|3960.7|3971.5|3962.5|3971.7|3962.7|3969.7|3960.7|0
1651866270000|2022-05-06 19:44:30|3971.6|3962.6|3970.9|3961.9|3971.7|3962.7|3970.9|3961.9|0
1651866280000|2022-05-06 19:44:40|3971|3962|3970.5|3961.5|3971.2|3962.2|3970.5|3961.5|0
1651866290000|2022-05-06 19:44:50|3970.4|3961.4|3970|3961|3970.5|3961.5|3969.7|3960.7|0
1651866300000|2022-05-06 19:45:00|3970.2|3961.2|3969|3960|3970.5|3961.5|3968.8|3959.8|0
1651866310000|2022-05-06 19:45:10|3968.9|3959.9|3967.1|3958.1|3968.9|3959.9|3967.1|3958.1|0
1651866320000|2022-05-06 19:45:20|3967.2|3958.2|3966.2|3957.2|3967.2|3958.2|3965.6|3956.6|0
1651866330000|2022-05-06 19:45:30|3966.5|3957.5|3965.8|3956.8|3966.5|3957.5|3965.8|3956.8|0
1651866340000|2022-05-06 19:45:40|3965.9|3956.9|3966.9|3957.9|3967.1|3958.1|3965.8|3956.8|0
1651866350000|2022-05-06 19:45:50|3966.8|3957.8|3967.6|3958.6|3968.5|3959.5|3966.8|3957.8|0
1651866360000|2022-05-06 19:46:00|3967.5|3958.5|3969.5|3960.5|3969.5|3960.5|3967.5|3958.5|0
1651866370000|2022-05-06 19:46:10|3969.4|3960.4|3970.1|3961.1|3970.1|3961.1|3969.2|3960.2|0
1651866380000|2022-05-06 19:46:20|3970.2|3961.2|3972.7|3963.7|3972.7|3963.7|3970|3961|0
1651866390000|2022-05-06 19:46:30|3972.6|3963.6|3974.5|3965.5|3974.7|3965.7|3972.6|3963.6|0
1651866400000|2022-05-06 19:46:40|3974.4|3965.4|3971|3962|3974.8|3965.8|3970.9|3961.9|0
1651866410000|2022-05-06 19:46:50|3971.1|3962.1|3971.8|3962.8|3971.9|3962.9|3971.1|3962.1|0
1651866420000|2022-05-06 19:47:00|3971.9|3962.9|3970.6|3961.6|3971.9|3962.9|3970.1|3961.1|0
1651866430000|2022-05-06 19:47:10|3970.5|3961.5|3971.8|3962.8|3971.8|3962.8|3969.9|3960.9|0
1651866440000|2022-05-06 19:47:20|3972.3|3963.3|3971.1|3962.1|3972.3|3963.3|3971.1|3962.1|0
1651866450000|2022-05-06 19:47:30|3971.2|3962.2|3970|3961|3971.2|3962.2|3969.4|3960.4|0
1651866460000|2022-05-06 19:47:40|3969.9|3960.9|3970.1|3961.1|3970.7|3961.7|3969.9|3960.9|0
1651866470000|2022-05-06 19:47:50|3970|3961|3971|3962|3971|3962|3969.8|3960.8|0
1651866480000|2022-05-06 19:48:00|3972|3963|3972|3963|3972.2|3963.2|3971.8|3962.8|0
1651866490000|2022-05-06 19:48:10|3972.2|3963.2|3974.3|3965.3|3974.4|3965.4|3972.2|3963.2|0
1651866500000|2022-05-06 19:48:20|3974.2|3965.2|3974.4|3965.4|3974.6|3965.6|3974|3965|0
1651866510000|2022-05-06 19:48:30|3974.5|3965.5|3974.1|3965.1|3974.6|3965.6|3973.7|3964.7|0
1651866520000|2022-05-06 19:48:40|3974.2|3965.2|3974.2|3965.2|3974.3|3965.3|3974.1|3965.1|0
1651866530000|2022-05-06 19:48:50|3974.1|3965.1|3973.6|3964.6|3974.2|3965.2|3972.8|3963.8|0
1651866540000|2022-05-06 19:49:00|3973.8|3964.8|3974.9|3965.9|3975.1|3966.1|3973.7|3964.7|0
1651866550000|2022-05-06 19:49:10|3974.8|3965.8|3973.3|3964.3|3974.9|3965.9|3973.2|3964.2|0
1651866560000|2022-05-06 19:49:20|3973.4|3964.4|3970.6|3961.6|3973.4|3964.4|3970.6|3961.6|0
1651866570000|2022-05-06 19:49:30|3970.5|3961.5|3970.3|3961.3|3970.5|3961.5|3970|3961|0
1651866580000|2022-05-06 19:49:40|3970.2|3961.2|3970.6|3961.6|3970.7|3961.7|3969.6|3960.6|0
1651866590000|2022-05-06 19:49:50|3970.7|3961.7|3971.6|3962.6|3972.4|3963.4|3970.6|3961.6|0
1651866600000|2022-05-06 19:50:00|3971.7|3962.7|3974.9|3965.9|3975.2|3966.2|3971.7|3962.7|0
1651866610000|2022-05-06 19:50:10|3974.7|3965.7|3975.4|3966.4|3975.4|3966.4|3974.4|3965.4|0
1651866620000|2022-05-06 19:50:20|3975.5|3966.5|3977.3|3968.3|3977.4|3968.4|3975.5|3966.5|0
1651866630000|2022-05-06 19:50:30|3977.4|3968.4|3975.6|3966.6|3977.7|3968.7|3975.6|3966.6|0
1651866640000|2022-05-06 19:50:40|3975.5|3966.5|3975|3966|3976.2|3967.2|3975|3966|0
1651866650000|2022-05-06 19:50:50|3974.9|3965.9|3975.1|3966.1|3975.1|3966.1|3974.4|3965.4|0
1651866660000|2022-05-06 19:51:00|3975.2|3966.2|3974.8|3965.8|3975.3|3966.3|3974.8|3965.8|0
1651866670000|2022-05-06 19:51:10|3974.9|3965.9|3975.3|3966.3|3975.3|3966.3|3974.8|3965.8|0
1651866680000|2022-05-06 19:51:20|3975.2|3966.2|3974.1|3965.1|3975.2|3966.2|3974.1|3965.1|0
1651866690000|2022-05-06 19:51:30|3974|3965|3972.1|3963.1|3974.4|3965.4|3972.1|3963.1|0
1651866700000|2022-05-06 19:51:40|3972|3963|3971.6|3962.6|3972.3|3963.3|3970.7|3961.7|0
1651866710000|2022-05-06 19:51:50|3971.8|3962.8|3971.4|3962.4|3971.9|3962.9|3971.4|3962.4|0
1651866720000|2022-05-06 19:52:00|3971.5|3962.5|3969.1|3960.1|3971.5|3962.5|3968.9|3959.9|0
1651866730000|2022-05-06 19:52:10|3969|3960|3970.6|3961.6|3970.8|3961.8|3968.9|3959.9|0
1651866740000|2022-05-06 19:52:20|3970.5|3961.5|3969.6|3960.6|3970.5|3961.5|3969.5|3960.5|0
1651866750000|2022-05-06 19:52:30|3969.8|3960.8|3970.1|3961.1|3970.3|3961.3|3969.8|3960.8|0
1651866760000|2022-05-06 19:52:40|3970.2|3961.2|3969.9|3960.9|3970.2|3961.2|3969.7|3960.7|0
1651866770000|2022-05-06 19:52:50|3970|3961|3968.6|3959.6|3970|3961|3968.4|3959.4|0
1651866780000|2022-05-06 19:53:00|3968.7|3959.7|3968.3|3959.3|3969.1|3960.1|3968.3|3959.3|0
1651866790000|2022-05-06 19:53:10|3968.2|3959.2|3969|3960|3969|3960|3968|3959|0
1651866800000|2022-05-06 19:53:20|3969.1|3960.1|3969.2|3960.2|3969.5|3960.5|3968.9|3959.9|0
1651866810000|2022-05-06 19:53:30|3969.1|3960.1|3969.5|3960.5|3969.7|3960.7|3969.1|3960.1|0
1651866820000|2022-05-06 19:53:40|3969.4|3960.4|3969.3|3960.3|3969.7|3960.7|3969.2|3960.2|0
1651866830000|2022-05-06 19:53:50|3969.4|3960.4|3968|3959|3969.5|3960.5|3967.9|3958.9|0
1651866840000|2022-05-06 19:54:00|3968.3|3959.3|3967.6|3958.6|3968.4|3959.4|3967.5|3958.5|0
1651866850000|2022-05-06 19:54:10|3967.5|3958.5|3966.7|3957.7|3967.8|3958.8|3966.7|3957.7|0
1651866860000|2022-05-06 19:54:20|3966.5|3957.5|3967.3|3958.3|3967.4|3958.4|3966.4|3957.4|0
1651866870000|2022-05-06 19:54:30|3967.4|3958.4|3967.8|3958.8|3967.8|3958.8|3967.2|3958.2|0
1651866880000|2022-05-06 19:54:40|3967.9|3958.9|3965.1|3956.1|3967.9|3958.9|3965|3956|0
1651866890000|2022-05-06 19:54:50|3965|3956|3964.6|3955.6|3965.3|3956.3|3964.3|3955.3|0
1651866900000|2022-05-06 19:55:00|3964.3|3955.3|3964.5|3955.5|3964.9|3955.9|3964.3|3955.3|0
1651866910000|2022-05-06 19:55:10|3964.3|3955.3|3961.1|3952.1|3964.5|3955.5|3960.4|3951.4|0
1651866920000|2022-05-06 19:55:20|3961|3952|3962.3|3953.3|3962.3|3953.3|3961|3952|0
1651866930000|2022-05-06 19:55:30|3962.2|3953.2|3966|3957|3966.3|3957.3|3962.2|3953.2|0
1651866940000|2022-05-06 19:55:40|3965.9|3956.9|3966.8|3957.8|3966.8|3957.8|3965.8|3956.8|0
1651866950000|2022-05-06 19:55:50|3967|3958|3967.6|3958.6|3967.6|3958.6|3966.7|3957.7|0
1651866960000|2022-05-06 19:56:00|3967.4|3958.4|3967|3958|3967.6|3958.6|3967|3958|0
1651866970000|2022-05-06 19:56:10|3966.9|3957.9|3970.8|3961.8|3970.8|3961.8|3966.9|3957.9|0
1651866980000|2022-05-06 19:56:20|3970.9|3961.9|3970.5|3961.5|3971|3962|3970.4|3961.4|0
1651866990000|2022-05-06 19:56:30|3970.4|3961.4|3971|3962|3971.1|3962.1|3970.4|3961.4|0
1651867000000|2022-05-06 19:56:40|3970.9|3961.9|3971.9|3962.9|3971.9|3962.9|3970.8|3961.8|0
1651867010000|2022-05-06 19:56:50|3971.8|3962.8|3971.1|3962.1|3971.9|3962.9|3971.1|3962.1|0
1651867020000|2022-05-06 19:57:00|3971.2|3962.2|3970.5|3961.5|3971.2|3962.2|3970.5|3961.5|0
1651867030000|2022-05-06 19:57:10|3970.6|3961.6|3970.9|3961.9|3971|3962|3970.6|3961.6|0
1651867040000|2022-05-06 19:57:20|3971|3962|3972.1|3963.1|3972.2|3963.2|3971|3962|0
1651867050000|2022-05-06 19:57:30|3972|3963|3971.9|3962.9|3972.2|3963.2|3971.8|3962.8|0
1651867060000|2022-05-06 19:57:40|3972|3963|3972.3|3963.3|3972.3|3963.3|3971.9|3962.9|0
1651867070000|2022-05-06 19:57:50|3972.2|3963.2|3972.2|3963.2|3972.4|3963.4|3972|3963|0
1651867080000|2022-05-06 19:58:00|3972.1|3963.1|3971.1|3962.1|3972.2|3963.2|3970.6|3961.6|0
1651867090000|2022-05-06 19:58:10|3971.2|3962.2|3970.7|3961.7|3971.4|3962.4|3969.7|3960.7|0
1651867100000|2022-05-06 19:58:20|3971.2|3962.2|3970.8|3961.8|3971.2|3962.2|3970.5|3961.5|0
1651867110000|2022-05-06 19:58:30|3970.7|3961.7|3970.2|3961.2|3970.8|3961.8|3969.9|3960.9|0
1651867120000|2022-05-06 19:58:40|3970.7|3961.7|3971.4|3962.4|3971.5|3962.5|3970.7|3961.7|0
1651867130000|2022-05-06 19:58:50|3971.3|3962.3|3970|3961|3971.4|3962.4|3969.9|3960.9|0
1651867140000|2022-05-06 19:59:00|3969.9|3960.9|3969.4|3960.4|3969.9|3960.9|3969.4|3960.4|0
1651867150000|2022-05-06 19:59:10|3969.3|3960.3|3970.4|3961.4|3970.4|3961.4|3969.1|3960.1|0
1651867160000|2022-05-06 19:59:20|3970.9|3961.9|3971.1|3962.1|3971.2|3962.2|3970.4|3961.4|0
1651867170000|2022-05-06 19:59:30|3970.6|3961.6|3970.3|3961.3|3970.6|3961.6|3969.7|3960.7|0
1651867180000|2022-05-06 19:59:40|3970.2|3961.2|3970.7|3961.7|3970.8|3961.8|3969.9|3960.9|0
1651867190000|2022-05-06 19:59:50|3971.2|3962.2|3967.8|3958.8|3971.3|3962.3|3966.5|3957.5|0
1651867200000|2022-05-06 20:00:00|3967.7|3958.7|3963.9|3954.9|3967.7|3958.7|3963.3|3954.3|0
1651867210000|2022-05-06 20:00:10|3963.6|3954.6|3963.6|3954.6|3964.2|3955.2|3962.7|3953.7|0
1651867220000|2022-05-06 20:00:20|3963.3|3954.3|3963.6|3954.6|3965.4|3956.4|3962.7|3953.7|0
1651867230000|2022-05-06 20:00:30|3964.1|3955.1|3964.8|3955.8|3965.1|3956.1|3963.9|3954.9|0
1651867240000|2022-05-06 20:00:40|3964.5|3955.5|3963.9|3954.9|3965.4|3956.4|3963.6|3954.6|0
1651867250000|2022-05-06 20:00:50|3963.6|3954.6|3963.3|3954.3|3964.5|3955.5|3963.3|3954.3|0
1651867260000|2022-05-06 20:01:00|3963|3954|3961.8|3952.8|3963.3|3954.3|3961.8|3952.8|0
1651867270000|2022-05-06 20:01:10|3961.6|3952.6|3961.5|3952.5|3961.8|3952.8|3961.1|3952.1|0
1651867280000|2022-05-06 20:01:20|3962.1|3953.1|3962.1|3953.1|3962.1|3953.1|3961.5|3952.5|0
1651867290000|2022-05-06 20:01:30|3961.9|3952.9|3961|3952|3962.4|3953.4|3960.7|3951.7|0
1651867300000|2022-05-06 20:01:40|3960.8|3951.8|3960.7|3951.7|3961.5|3952.5|3960.4|3951.4|0
1651867310000|2022-05-06 20:01:50|3960.9|3951.9|3961.9|3952.9|3962.1|3953.1|3960.9|3951.9|0
1651867320000|2022-05-06 20:02:00|3961.8|3952.8|3960.1|3951.1|3962.1|3953.1|3960.1|3951.1|0
1651867330000|2022-05-06 20:02:10|3960.6|3951.6|3959.5|3950.5|3961|3952|3959.5|3950.5|0
1651867340000|2022-05-06 20:02:20|3959.8|3950.8|3960.7|3951.7|3960.8|3951.8|3959.5|3950.5|0
1651867350000|2022-05-06 20:02:30|3960.8|3951.8|3959.8|3950.8|3960.8|3951.8|3959.5|3950.5|0
1651867360000|2022-05-06 20:02:40|3960|3951|3959.5|3950.5|3960.7|3951.7|3959.2|3950.2|0
1651867370000|2022-05-06 20:02:50|3959.8|3950.8|3959.2|3950.2|3959.8|3950.8|3959.2|3950.2|0
1651867380000|2022-05-06 20:03:00|3958.9|3949.9|3958.3|3949.3|3958.9|3949.9|3958|3949|0
1651867390000|2022-05-06 20:03:10|3958.2|3949.2|3957|3948|3958.3|3949.3|3957|3948|0
1651867400000|2022-05-06 20:03:20|3957.1|3948.1|3957.6|3948.6|3957.7|3948.7|3956.8|3947.8|0
1651867410000|2022-05-06 20:03:30|3957.7|3948.7|3957.1|3948.1|3958|3949|3957.1|3948.1|0
1651867420000|2022-05-06 20:03:40|3957.3|3948.3|3957.1|3948.1|3957.4|3948.4|3956.8|3947.8|0
1651867430000|2022-05-06 20:03:50|3956.9|3947.9|3957.4|3948.4|3957.4|3948.4|3956.8|3947.8|0
1651867440000|2022-05-06 20:04:00|3957.2|3948.2|3958|3949|3958|3949|3957.1|3948.1|0
1651867450000|2022-05-06 20:04:10|3958.3|3949.3|3957.9|3948.9|3958.3|3949.3|3957.7|3948.7|0
1651867460000|2022-05-06 20:04:20|3957.7|3948.7|3956.8|3947.8|3958.2|3949.2|3956.8|3947.8|0
1651867470000|2022-05-06 20:04:30|3956.6|3947.6|3956.9|3947.9|3957.4|3948.4|3956.6|3947.6|0
1651867480000|2022-05-06 20:04:40|3956.8|3947.8|3956|3947|3956.8|3947.8|3956|3947|0
1651867490000|2022-05-06 20:04:50|3955.4|3946.4|3954.5|3945.5|3955.4|3946.4|3954.2|3945.2|0
1651867500000|2022-05-06 20:05:00|3954|3945|3954.7|3945.7|3955.2|3946.2|3953.9|3944.9|0
1651867510000|2022-05-06 20:05:10|3954.9|3945.9|3955.1|3946.1|3955.6|3946.6|3954.6|3945.6|0
1651867520000|2022-05-06 20:05:20|3955|3946|3955.4|3946.4|3955.7|3946.7|3954.9|3945.9|0
1651867530000|2022-05-06 20:05:30|3954.9|3945.9|3954.4|3945.4|3954.9|3945.9|3953.9|3944.9|0
1651867540000|2022-05-06 20:05:40|3954.6|3945.6|3954.5|3945.5|3955.4|3946.4|3953.6|3944.6|0
1651867550000|2022-05-06 20:05:50|3954.3|3945.3|3954.6|3945.6|3954.6|3945.6|3954.2|3945.2|0
1651867560000|2022-05-06 20:06:00|3954.7|3945.7|3953|3944|3954.7|3945.7|3952.9|3943.9|0
1651867570000|2022-05-06 20:06:10|3952.8|3943.8|3953.3|3944.3|3953.6|3944.6|3952.8|3943.8|0
1651867580000|2022-05-06 20:06:20|3953.2|3944.2|3952.5|3943.5|3953.5|3944.5|3952.2|3943.2|0
1651867590000|2022-05-06 20:06:30|3952.7|3943.7|3952.8|3943.8|3952.8|3943.8|3951.9|3942.9|0
1651867600000|2022-05-06 20:06:40|3952.5|3943.5|3953|3944|3953|3944|3952.5|3943.5|0
1651867610000|2022-05-06 20:06:50|3953.3|3944.3|3954.1|3945.1|3954.4|3945.4|3953.3|3944.3|0
1651867620000|2022-05-06 20:07:00|3954.2|3945.2|3954.7|3945.7|3954.8|3945.8|3953.3|3944.3|0
1651867630000|2022-05-06 20:07:10|3954.5|3945.5|3955.1|3946.1|3955.4|3946.4|3954.5|3945.5|0
1651867640000|2022-05-06 20:07:20|3955.4|3946.4|3955.5|3946.5|3956|3947|3954.8|3945.8|0
1651867650000|2022-05-06 20:07:30|3955.7|3946.7|3955.4|3946.4|3956|3947|3955.4|3946.4|0
1651867660000|2022-05-06 20:07:40|3955.6|3946.6|3957.2|3948.2|3957.2|3948.2|3955.6|3946.6|0
1651867670000|2022-05-06 20:07:50|3957.7|3948.7|3957.7|3948.7|3957.7|3948.7|3957.2|3948.2|0
1651867680000|2022-05-06 20:08:00|3958|3949|3958|3949|3958|3949|3957.7|3948.7|0
1651867690000|2022-05-06 20:08:10|3958.3|3949.3|3956.3|3947.3|3958.3|3949.3|3956.3|3947.3|0
1651867700000|2022-05-06 20:08:20|3956|3947|3957.5|3948.5|3957.5|3948.5|3955.7|3946.7|0
1651867710000|2022-05-06 20:08:30|3957.2|3948.2|3956.9|3947.9|3957.7|3948.7|3956.9|3947.9|0
1651867720000|2022-05-06 20:08:40|3957.1|3948.1|3956.3|3947.3|3957.2|3948.2|3956.3|3947.3|0
1651867730000|2022-05-06 20:08:50|3955.9|3946.9|3955.4|3946.4|3956|3947|3955.1|3946.1|0
1651867740000|2022-05-06 20:09:00|3955.6|3946.6|3957.2|3948.2|3957.2|3948.2|3955.6|3946.6|0
1651867750000|2022-05-06 20:09:10|3956.5|3947.5|3955.7|3946.7|3956.6|3947.6|3955.4|3946.4|0
1651867760000|2022-05-06 20:09:20|3956|3947|3956|3947|3956|3947|3955.4|3946.4|0
1651867770000|2022-05-06 20:09:30|3955.8|3946.8|3955.4|3946.4|3956|3947|3954.8|3945.8|0
1651867780000|2022-05-06 20:09:40|3955.3|3946.3|3955.1|3946.1|3955.7|3946.7|3954.8|3945.8|0
1651867790000|2022-05-06 20:09:50|3955.4|3946.4|3956|3947|3956.1|3947.1|3955.4|3946.4|0
1651867800000|2022-05-06 20:10:00|3955.7|3946.7|3955.4|3946.4|3956.3|3947.3|3955.4|3946.4|0
1651867810000|2022-05-06 20:10:10|3955.6|3946.6|3955.1|3946.1|3956|3947|3954.8|3945.8|0
1651867820000|2022-05-06 20:10:20|3955|3946|3955.4|3946.4|3956|3947|3954.9|3945.9|0
1651867830000|2022-05-06 20:10:30|3955.6|3946.6|3956.3|3947.3|3956.3|3947.3|3955.4|3946.4|0
1651867840000|2022-05-06 20:10:40|3956.1|3947.1|3956.3|3947.3|3956.3|3947.3|3956.1|3947.1|0
1651867850000|2022-05-06 20:10:50|3956.1|3947.1|3955.5|3946.5|3956.1|3947.1|3955.4|3946.4|0
1651867860000|2022-05-06 20:11:00|3955.4|3946.4|3956|3947|3956|3947|3955.2|3946.2|0
1651867870000|2022-05-06 20:11:10|3956.1|3947.1|3955.1|3946.1|3956.1|3947.1|3954.8|3945.8|0
1651867880000|2022-05-06 20:11:20|3955.4|3946.4|3955.1|3946.1|3955.7|3946.7|3955.1|3946.1|0
1651867890000|2022-05-06 20:11:30|3955.4|3946.4|3955.7|3946.7|3955.7|3946.7|3955.1|3946.1|0
1651867900000|2022-05-06 20:11:40|3956|3947|3956.1|3947.1|3956.1|3947.1|3955.4|3946.4|0
1651867910000|2022-05-06 20:11:50|3956.3|3947.3|3955.1|3946.1|3956.6|3947.6|3955.1|3946.1|0
1651867920000|2022-05-06 20:12:00|3955.4|3946.4|3956|3947|3956.1|3947.1|3955.1|3946.1|0
1651867930000|2022-05-06 20:12:10|3955.7|3946.7|3956|3947|3956|3947|3955.7|3946.7|0
1651867940000|2022-05-06 20:12:20|3956.1|3947.1|3956.3|3947.3|3956.3|3947.3|3955.7|3946.7|0
1651867950000|2022-05-06 20:12:30|3956.1|3947.1|3956|3947|3956.3|3947.3|3955.8|3946.8|0
1651867960000|2022-05-06 20:12:40|3956.1|3947.1|3955.4|3946.4|3956.3|3947.3|3955.4|3946.4|0
1651867970000|2022-05-06 20:12:50|3955.6|3946.6|3954.8|3945.8|3956.3|3947.3|3954.8|3945.8|0
1651867980000|2022-05-06 20:13:00|3954.7|3945.7|3954.8|3945.8|3955.1|3946.1|3954.5|3945.5|0
1651867990000|2022-05-06 20:13:10|3954.7|3945.7|3954.2|3945.2|3954.8|3945.8|3954.1|3945.1|0
1651868000000|2022-05-06 20:13:20|3954.5|3945.5|3954.2|3945.2|3954.5|3945.5|3954.2|3945.2|0
1651868010000|2022-05-06 20:13:30|3954.1|3945.1|3953.6|3944.6|3954.2|3945.2|3953.3|3944.3|0
1651868020000|2022-05-06 20:13:40|3953.9|3944.9|3953.3|3944.3|3953.9|3944.9|3953|3944|0
1651868030000|2022-05-06 20:13:50|3953.6|3944.6|3952.5|3943.5|3953.9|3944.9|3952.5|3943.5|0
1651868040000|2022-05-06 20:14:00|3952.7|3943.7|3951.9|3942.9|3952.8|3943.8|3951.7|3942.7|0
1651868050000|2022-05-06 20:14:10|3951.3|3942.3|3951|3942|3951.9|3942.9|3951|3942|0
1651868060000|2022-05-06 20:14:20|3950.7|3941.7|3950.1|3941.1|3951|3942|3949.8|3940.8|0
1651868070000|2022-05-06 20:14:30|3949.8|3940.8|3950.4|3941.4|3951|3942|3949.5|3940.5|0
1651868080000|2022-05-06 20:14:40|3950.1|3941.1|3949.8|3940.8|3950.1|3941.1|3949.8|3940.8|0
1651868090000|2022-05-06 20:14:50|3949.9|3940.9|3950.4|3941.4|3950.8|3941.8|3949.8|3940.8|0
1651868100000|2022-05-06 20:15:00|3950.1|3941.1|3950.7|3941.7|3951.3|3942.3|3950.1|3941.1|0
1651868110000|2022-05-06 20:15:10|3951|3942|3951|3942|3951|3942|3950.8|3941.8|0
1651868120000|2022-05-06 20:15:20|3951.3|3942.3|3950.5|3941.5|3951.3|3942.3|3950.5|3941.5|0
1651868130000|2022-05-06 20:15:30|3950.4|3941.4|3949.5|3940.5|3950.4|3941.4|3949.5|3940.5|0
1651868140000|2022-05-06 20:15:40|3949.8|3940.8|3949.5|3940.5|3949.8|3940.8|3949.5|3940.5|0
1651868150000|2022-05-06 20:15:50|3949.8|3940.8|3950|3941|3950.1|3941.1|3949.5|3940.5|0
1651868160000|2022-05-06 20:16:00|3949.8|3940.8|3949.2|3940.2|3950.1|3941.1|3949.2|3940.2|0
1651868170000|2022-05-06 20:16:10|3949.1|3940.1|3949.5|3940.5|3949.5|3940.5|3948.9|3939.9|0
1651868190000|2022-05-06 20:16:30|3949.8|3940.8|3949.8|3940.8|3949.8|3940.8|3949.5|3940.5|0
1651868200000|2022-05-06 20:16:40|3949.6|3940.6|3949.5|3940.5|3949.6|3940.6|3949.5|3940.5|0
1651868210000|2022-05-06 20:16:50|3949.3|3940.3|3949.2|3940.2|3949.3|3940.3|3949.2|3940.2|0
1651868220000|2022-05-06 20:17:00|3949|3940|3948.1|3939.1|3949.1|3940.1|3948.1|3939.1|0
1651868230000|2022-05-06 20:17:10|3948.3|3939.3|3948.6|3939.6|3948.6|3939.6|3948.3|3939.3|0
1651868240000|2022-05-06 20:17:20|3948.4|3939.4|3948.6|3939.6|3948.9|3939.9|3948.3|3939.3|0
1651868250000|2022-05-06 20:17:30|3948.9|3939.9|3949.5|3940.5|3950.1|3941.1|3948.9|3939.9|0
1651868260000|2022-05-06 20:17:40|3949.8|3940.8|3950.1|3941.1|3950.1|3941.1|3949.8|3940.8|0
1651868270000|2022-05-06 20:17:50|3950|3941|3950.7|3941.7|3950.7|3941.7|3950|3941|0
1651868280000|2022-05-06 20:18:00|3951|3942|3950.1|3941.1|3951.3|3942.3|3950.1|3941.1|0
1651868290000|2022-05-06 20:18:10|3949.7|3940.7|3949.8|3940.8|3949.8|3940.8|3949.7|3940.7|0
1651868300000|2022-05-06 20:18:20|3949.6|3940.6|3948.8|3939.8|3949.7|3940.7|3948.6|3939.6|0
1651868310000|2022-05-06 20:18:30|3948.9|3939.9|3950.1|3941.1|3950.1|3941.1|3948.9|3939.9|0
1651868320000|2022-05-06 20:18:40|3950.2|3941.2|3951.3|3942.3|3951.3|3942.3|3950.1|3941.1|0
1651868330000|2022-05-06 20:18:50|3951.1|3942.1|3951.9|3942.9|3951.9|3942.9|3951.1|3942.1|0
1651868340000|2022-05-06 20:19:00|3951.3|3942.3|3951.3|3942.3|3951.9|3942.9|3951.3|3942.3|0
1651868350000|2022-05-06 20:19:10|3951.4|3942.4|3952.5|3943.5|3952.5|3943.5|3951.4|3942.4|0
1651868360000|2022-05-06 20:19:20|3952.8|3943.8|3953.9|3944.9|3953.9|3944.9|3952.6|3943.6|0
1651868370000|2022-05-06 20:19:30|3954.2|3945.2|3954.5|3945.5|3954.5|3945.5|3953.6|3944.6|0
1651868380000|2022-05-06 20:19:40|3954.4|3945.4|3954.2|3945.2|3954.4|3945.4|3954.1|3945.1|0
1651868390000|2022-05-06 20:19:50|3954.7|3945.7|3954.1|3945.1|3954.8|3945.8|3954.1|3945.1|0
1651868400000|2022-05-06 20:20:00|3954.2|3945.2|3954.1|3945.1|3954.4|3945.4|3953.8|3944.8|0
1651868410000|2022-05-06 20:20:10|3953.7|3944.7|3954.4|3945.4|3954.4|3945.4|3953.6|3944.6|0
1651868420000|2022-05-06 20:20:20|3954.6|3945.6|3953.9|3944.9|3954.9|3945.9|3953.9|3944.9|0
1651868430000|2022-05-06 20:20:30|3954.1|3945.1|3953.2|3944.2|3954.1|3945.1|3953.2|3944.2|0
1651868440000|2022-05-06 20:20:40|3953.4|3944.4|3953.2|3944.2|3953.5|3944.5|3953|3944|0
1651868450000|2022-05-06 20:20:50|3952.4|3943.4|3952|3943|3952.4|3943.4|3952|3943|0
1651868460000|2022-05-06 20:21:00|3952.1|3943.1|3952.2|3943.2|3952.2|3943.2|3952|3943|0
1651868470000|2022-05-06 20:21:10|3952|3943|3951.7|3942.7|3952|3943|3951.7|3942.7|0
1651868480000|2022-05-06 20:21:20|3951.5|3942.5|3952|3943|3952|3943|3951.1|3942.1|0
1651868490000|2022-05-06 20:21:30|3951.8|3942.8|3952.2|3943.2|3952.3|3943.3|3951.4|3942.4|0
1651868500000|2022-05-06 20:21:40|3952.3|3943.3|3952.5|3943.5|3952.6|3943.6|3952|3943|0
1651868510000|2022-05-06 20:21:50|3952.6|3943.6|3953.5|3944.5|3953.5|3944.5|3952.6|3943.6|0
1651868520000|2022-05-06 20:22:00|3953.8|3944.8|3953.2|3944.2|3953.8|3944.8|3952.9|3943.9|0
1651868530000|2022-05-06 20:22:10|3952.9|3943.9|3953.5|3944.5|3953.5|3944.5|3952.9|3943.9|0
1651868550000|2022-05-06 20:22:30|3953.9|3944.9|3954.7|3945.7|3954.7|3945.7|3953.9|3944.9|0
1651868560000|2022-05-06 20:22:40|3954.8|3945.8|3954.7|3945.7|3954.8|3945.8|3954.4|3945.4|0
1651868570000|2022-05-06 20:22:50|3954.4|3945.4|3955|3946|3955|3946|3954.4|3945.4|0
1651868580000|2022-05-06 20:23:00|3954.8|3945.8|3954.7|3945.7|3955|3946|3954.7|3945.7|0
1651868590000|2022-05-06 20:23:10|3954.5|3945.5|3954.1|3945.1|3954.7|3945.7|3954.1|3945.1|0
1651868600000|2022-05-06 20:23:20|3954.3|3945.3|3953.9|3944.9|3954.4|3945.4|3953.9|3944.9|0
1651868610000|2022-05-06 20:23:30|3954.1|3945.1|3954.1|3945.1|3954.5|3945.5|3954.1|3945.1|0
1651868620000|2022-05-06 20:23:40|3954.2|3945.2|3954.1|3945.1|3954.2|3945.2|3954.1|3945.1|0
1651868630000|2022-05-06 20:23:50|3953.8|3944.8|3952.9|3943.9|3953.8|3944.8|3952.9|3943.9|0
1651868640000|2022-05-06 20:24:00|3952.8|3943.8|3951.7|3942.7|3952.8|3943.8|3951.4|3942.4|0
1651868650000|2022-05-06 20:24:10|3952|3943|3951.7|3942.7|3952|3943|3951.7|3942.7|0
1651868660000|2022-05-06 20:24:20|3951.2|3942.2|3951.1|3942.1|3951.4|3942.4|3950.9|3941.9|0
1651868670000|2022-05-06 20:24:30|3951|3942|3950.6|3941.6|3951.1|3942.1|3950.6|3941.6|0
1651868680000|2022-05-06 20:24:40|3950.8|3941.8|3950.9|3941.9|3951.1|3942.1|3950.8|3941.8|0
1651868690000|2022-05-06 20:24:50|3950.6|3941.6|3950.3|3941.3|3950.6|3941.6|3950.3|3941.3|0
1651868700000|2022-05-06 20:25:00|3950.4|3941.4|3951.4|3942.4|3951.4|3942.4|3950.3|3941.3|0
1651868710000|2022-05-06 20:25:10|3951.7|3942.7|3952.3|3943.3|3952.3|3943.3|3951.7|3942.7|0
1651868720000|2022-05-06 20:25:20|3952.2|3943.2|3952.6|3943.6|3952.6|3943.6|3952.2|3943.2|0
1651868730000|2022-05-06 20:25:30|3952.4|3943.4|3952.6|3943.6|3952.6|3943.6|3952.3|3943.3|0
1651868740000|2022-05-06 20:25:40|3952.5|3943.5|3952.6|3943.6|3952.6|3943.6|3952.3|3943.3|0
1651868750000|2022-05-06 20:25:50|3952.5|3943.5|3952.3|3943.3|3952.5|3943.5|3952.3|3943.3|0
1651868760000|2022-05-06 20:26:00|3952.1|3943.1|3952.3|3943.3|3952.5|3943.5|3952|3943|0
1651868770000|2022-05-06 20:26:10|3952.1|3943.1|3952|3943|3952.2|3943.2|3952|3943|0
1651868780000|2022-05-06 20:26:20|3952.2|3943.2|3952.3|3943.3|3952.3|3943.3|3952|3943|0
1651868790000|2022-05-06 20:26:30|3952.5|3943.5|3952.3|3943.3|3952.5|3943.5|3952|3943|0
1651868810000|2022-05-06 20:26:50|3952.6|3943.6|3952.6|3943.6|3952.6|3943.6|3952.5|3943.5|0
1651868820000|2022-05-06 20:27:00|3952.5|3943.5|3952.6|3943.6|3952.6|3943.6|3952.3|3943.3|0
1651868830000|2022-05-06 20:27:10|3953.4|3944.4|3953.5|3944.5|3953.8|3944.8|3953.4|3944.4|0
1651868840000|2022-05-06 20:27:20|3953.2|3944.2|3953.4|3944.4|3953.4|3944.4|3953.2|3944.2|0
1651868850000|2022-05-06 20:27:30|3953.5|3944.5|3953.4|3944.4|3953.5|3944.5|3953.2|3944.2|0
1651868860000|2022-05-06 20:27:40|3953.5|3944.5|3952.6|3943.6|3953.5|3944.5|3952.6|3943.6|0
1651868870000|2022-05-06 20:27:50|3952.4|3943.4|3952.8|3943.8|3952.8|3943.8|3952.3|3943.3|0
1651868880000|2022-05-06 20:28:00|3952.6|3943.6|3952.9|3943.9|3952.9|3943.9|3952.6|3943.6|0
1651868890000|2022-05-06 20:28:10|3953.2|3944.2|3953|3944|3953.2|3944.2|3952.9|3943.9|0
1651868900000|2022-05-06 20:28:20|3952.9|3943.9|3953|3944|3953.2|3944.2|3952.9|3943.9|0
1651868910000|2022-05-06 20:28:30|3953.2|3944.2|3953.2|3944.2|3953.2|3944.2|3953.2|3944.2|0
1651868920000|2022-05-06 20:28:40|3953.5|3944.5|3953.8|3944.8|3953.8|3944.8|3953.5|3944.5|0
1651868930000|2022-05-06 20:28:50|3953.5|3944.5|3953.5|3944.5|3953.5|3944.5|3953.2|3944.2|0
1651868940000|2022-05-06 20:29:00|3953.8|3944.8|3953.5|3944.5|3953.8|3944.8|3953.4|3944.4|0
1651868950000|2022-05-06 20:29:10|3953.4|3944.4|3953.5|3944.5|3953.6|3944.6|3953.2|3944.2|0
1651868960000|2022-05-06 20:29:20|3953.9|3944.9|3953.4|3944.4|3953.9|3944.9|3953.2|3944.2|0
1651868970000|2022-05-06 20:29:30|3953.5|3944.5|3953.5|3944.5|3953.5|3944.5|3953.5|3944.5|0
1651868980000|2022-05-06 20:29:40|3953.8|3944.8|3953.5|3944.5|3953.8|3944.8|3953.5|3944.5|0
1651868990000|2022-05-06 20:29:50|3953|3944|3953.2|3944.2|3953.2|3944.2|3952.8|3943.8|0
1651869000000|2022-05-06 20:30:00|3952.7|3943.7|3952.5|3943.5|3952.8|3943.8|3952.5|3943.5|0
1651869010000|2022-05-06 20:30:10|3952.3|3943.3|3952.6|3943.6|3952.8|3943.8|3952.3|3943.3|0
1651869020000|2022-05-06 20:30:20|3952.9|3943.9|3952.8|3943.8|3952.9|3943.9|3952.8|3943.8|0
1651869040000|2022-05-06 20:30:40|3952.6|3943.6|3952.8|3943.8|3952.8|3943.8|3952.3|3943.3|0
1651869050000|2022-05-06 20:30:50|3952.6|3943.6|3952.5|3943.5|3952.8|3943.8|3952|3943|0
1651869060000|2022-05-06 20:31:00|3952.3|3943.3|3952.3|3943.3|3952.3|3943.3|3952.3|3943.3|0
1651869080000|2022-05-06 20:31:20|3952.2|3943.2|3952.3|3943.3|3952.3|3943.3|3952.2|3943.2|0
1651869100000|2022-05-06 20:31:40|3953|3944|3953.5|3944.5|3953.5|3944.5|3953|3944|0
1651869110000|2022-05-06 20:31:50|3953.4|3944.4|3952.9|3943.9|3953.5|3944.5|3952.9|3943.9|0
1651869120000|2022-05-06 20:32:00|3953|3944|3952.8|3943.8|3953|3944|3952.8|3943.8|0
1651869130000|2022-05-06 20:32:10|3952.6|3943.6|3951.7|3942.7|3952.8|3943.8|3951.7|3942.7|0
1651869150000|2022-05-06 20:32:30|3951.9|3942.9|3952.3|3943.3|3952.3|3943.3|3951.7|3942.7|0
1651869160000|2022-05-06 20:32:40|3952.2|3943.2|3952.6|3943.6|3952.6|3943.6|3952.2|3943.2|0
1651869170000|2022-05-06 20:32:50|3952.5|3943.5|3952.3|3943.3|3952.5|3943.5|3952.3|3943.3|0
1651869180000|2022-05-06 20:33:00|3952.5|3943.5|3952|3943|3952.5|3943.5|3952|3943|0
1651869190000|2022-05-06 20:33:10|3952.6|3943.6|3952.5|3943.5|3952.6|3943.6|3952.5|3943.5|0
1651869200000|2022-05-06 20:33:20|3951.8|3942.8|3951.7|3942.7|3951.8|3942.8|3951.7|3942.7|0
1651869220000|2022-05-06 20:33:40|3951.9|3942.9|3951.7|3942.7|3951.9|3942.9|3951.6|3942.6|0
1651869230000|2022-05-06 20:33:50|3951.6|3942.6|3952|3943|3952|3943|3951.6|3942.6|0
1651869240000|2022-05-06 20:34:00|3951.9|3942.9|3952.3|3943.3|3952.3|3943.3|3951.7|3942.7|0
1651869250000|2022-05-06 20:34:10|3952.2|3943.2|3952.3|3943.3|3952.3|3943.3|3952.2|3943.2|0
1651869260000|2022-05-06 20:34:20|3952.8|3943.8|3952.6|3943.6|3952.9|3943.9|3952.6|3943.6|0
1651869280000|2022-05-06 20:34:40|3952.9|3943.9|3952.6|3943.6|3952.9|3943.9|3952.6|3943.6|0
1651869290000|2022-05-06 20:34:50|3952.2|3943.2|3952.6|3943.6|3952.8|3943.8|3952.2|3943.2|0
1651869300000|2022-05-06 20:35:00|3952.7|3943.7|3952.6|3943.6|3953.2|3944.2|3952.6|3943.6|0
1651869310000|2022-05-06 20:35:10|3952.9|3943.9|3953.6|3944.6|3953.8|3944.8|3952.8|3943.8|0
1651869320000|2022-05-06 20:35:20|3953.8|3944.8|3952.8|3943.8|3953.8|3944.8|3952.6|3943.6|0
1651869330000|2022-05-06 20:35:30|3952.9|3943.9|3952.9|3943.9|3952.9|3943.9|3952.9|3943.9|0
1651869340000|2022-05-06 20:35:40|3953.4|3944.4|3953.5|3944.5|3953.5|3944.5|3953.4|3944.4|0
1651869350000|2022-05-06 20:35:50|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|0
1651869360000|2022-05-06 20:36:00|3953.7|3944.7|3952.9|3943.9|3953.7|3944.7|3952.9|3943.9|0
1651869370000|2022-05-06 20:36:10|3953.2|3944.2|3953.5|3944.5|3953.5|3944.5|3953.2|3944.2|0
1651869380000|2022-05-06 20:36:20|3953.2|3944.2|3952.8|3943.8|3953.2|3944.2|3952.6|3943.6|0
1651869390000|2022-05-06 20:36:30|3952.9|3943.9|3952.9|3943.9|3953.5|3944.5|3952.5|3943.5|0
1651869400000|2022-05-06 20:36:40|3953.2|3944.2|3953.5|3944.5|3953.5|3944.5|3953.2|3944.2|0
1651869410000|2022-05-06 20:36:50|3953.2|3944.2|3953.2|3944.2|3953.2|3944.2|3953.2|3944.2|0
1651869420000|2022-05-06 20:37:00|3953.3|3944.3|3953.2|3944.2|3953.5|3944.5|3953.2|3944.2|0
1651869430000|2022-05-06 20:37:10|3953.3|3944.3|3953.5|3944.5|3953.5|3944.5|3953.3|3944.3|0
1651869440000|2022-05-06 20:37:20|3953.6|3944.6|3953.5|3944.5|3953.6|3944.6|3953.5|3944.5|0
1651869450000|2022-05-06 20:37:30|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|0
1651869460000|2022-05-06 20:37:40|3953.7|3944.7|3953.8|3944.8|3953.8|3944.8|3953.6|3944.6|0
1651869470000|2022-05-06 20:37:50|3953.9|3944.9|3953.8|3944.8|3953.9|3944.9|3953.8|3944.8|0
1651869480000|2022-05-06 20:38:00|3954.2|3945.2|3954.7|3945.7|3954.7|3945.7|3954.2|3945.2|0
1651869490000|2022-05-06 20:38:10|3954.4|3945.4|3955|3946|3955|3946|3954.1|3945.1|0
1651869500000|2022-05-06 20:38:20|3955.1|3946.1|3955|3946|3955.1|3946.1|3955|3946|0
1651869510000|2022-05-06 20:38:30|3955.1|3946.1|3955|3946|3955.3|3946.3|3955|3946|0
1651869530000|2022-05-06 20:38:50|3954.7|3945.7|3953.8|3944.8|3954.7|3945.7|3953.8|3944.8|0
1651869540000|2022-05-06 20:39:00|3954.1|3945.1|3954.1|3945.1|3954.1|3945.1|3954.1|3945.1|0
1651869550000|2022-05-06 20:39:10|3954|3945|3953.8|3944.8|3954|3945|3953.8|3944.8|0
1651869560000|2022-05-06 20:39:20|3953.9|3944.9|3954.4|3945.4|3954.4|3945.4|3953.9|3944.9|0
1651869570000|2022-05-06 20:39:30|3954.6|3945.6|3954.7|3945.7|3954.7|3945.7|3954.6|3945.6|0
1651869580000|2022-05-06 20:39:40|3954.4|3945.4|3954.7|3945.7|3954.7|3945.7|3954.4|3945.4|0
1651869610000|2022-05-06 20:40:10|3954.4|3945.4|3954.7|3945.7|3954.7|3945.7|3954.4|3945.4|0
1651869630000|2022-05-06 20:40:30|3954.9|3945.9|3954.7|3945.7|3955|3946|3954.7|3945.7|0
1651869640000|2022-05-06 20:40:40|3954.9|3945.9|3955.3|3946.3|3955.4|3946.4|3954.9|3945.9|0
1651869660000|2022-05-06 20:41:00|3955.5|3946.5|3955.3|3946.3|3955.6|3946.6|3954.8|3945.8|0
1651869670000|2022-05-06 20:41:10|3955.4|3946.4|3955|3946|3955.4|3946.4|3955|3946|0
1651869680000|2022-05-06 20:41:20|3955.1|3946.1|3954.7|3945.7|3955.6|3946.6|3954.7|3945.7|0
1651869700000|2022-05-06 20:41:40|3954.4|3945.4|3953.4|3944.4|3954.4|3945.4|3953.4|3944.4|0
1651869710000|2022-05-06 20:41:50|3953.5|3944.5|3953.5|3944.5|3953.5|3944.5|3953.4|3944.4|0
1651869720000|2022-05-06 20:42:00|3953.6|3944.6|3954.1|3945.1|3954.4|3945.4|3953.6|3944.6|0
1651869730000|2022-05-06 20:42:10|3954.3|3945.3|3953.8|3944.8|3954.4|3945.4|3953.8|3944.8|0
1651869740000|2022-05-06 20:42:20|3953.5|3944.5|3954.1|3945.1|3954.1|3945.1|3953.5|3944.5|0
1651869760000|2022-05-06 20:42:40|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|0
1651869770000|2022-05-06 20:42:50|3953.7|3944.7|3953.5|3944.5|3953.7|3944.7|3953.5|3944.5|0
1651869790000|2022-05-06 20:43:10|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|0
1651869810000|2022-05-06 20:43:30|3953.7|3944.7|3953.2|3944.2|3953.7|3944.7|3953.2|3944.2|0
1651869820000|2022-05-06 20:43:40|3953.1|3944.1|3953.2|3944.2|3953.4|3944.4|3953|3944|0
1651869830000|2022-05-06 20:43:50|3953.5|3944.5|3954.4|3945.4|3954.4|3945.4|3953.4|3944.4|0
1651869840000|2022-05-06 20:44:00|3954.2|3945.2|3954.7|3945.7|3954.7|3945.7|3954.2|3945.2|0
1651869850000|2022-05-06 20:44:10|3954.4|3945.4|3954.3|3945.3|3954.4|3945.4|3953.9|3944.9|0
1651869860000|2022-05-06 20:44:20|3954.4|3945.4|3953.8|3944.8|3954.4|3945.4|3953.8|3944.8|0
1651869880000|2022-05-06 20:44:40|3953.5|3944.5|3953.8|3944.8|3953.8|3944.8|3953.5|3944.5|0
1651869890000|2022-05-06 20:44:50|3953.7|3944.7|3953.6|3944.6|3953.7|3944.7|3953.6|3944.6|0
1651869900000|2022-05-06 20:45:00|3954|3945|3953.6|3944.6|3954.4|3945.4|3953.6|3944.6|0
1651869910000|2022-05-06 20:45:10|3953.5|3944.5|3953.2|3944.2|3953.5|3944.5|3953.2|3944.2|0
1651869920000|2022-05-06 20:45:20|3953.5|3944.5|3953.8|3944.8|3953.8|3944.8|3953.5|3944.5|0
1651869930000|2022-05-06 20:45:30|3953.7|3944.7|3953.6|3944.6|3953.7|3944.7|3953.6|3944.6|0
1651869940000|2022-05-06 20:45:40|3953.8|3944.8|3953.8|3944.8|3953.8|3944.8|3953.6|3944.6|0
1651869950000|2022-05-06 20:45:50|3953.9|3944.9|3954.4|3945.4|3954.4|3945.4|3953.9|3944.9|0
1651869960000|2022-05-06 20:46:00|3954.2|3945.2|3954.1|3945.1|3954.4|3945.4|3954.1|3945.1|0
1651869970000|2022-05-06 20:46:10|3954.3|3945.3|3954.4|3945.4|3954.4|3945.4|3954.3|3945.3|0
1651869990000|2022-05-06 20:46:30|3954.6|3945.6|3954.5|3945.5|3954.7|3945.7|3954.4|3945.4|0
1651870000000|2022-05-06 20:46:40|3954.4|3945.4|3955.3|3946.3|3955.3|3946.3|3954.4|3945.4|0
1651870010000|2022-05-06 20:46:50|3955.5|3946.5|3954.7|3945.7|3955.8|3946.8|3954.7|3945.7|0
1651870020000|2022-05-06 20:47:00|3954.1|3945.1|3954.1|3945.1|3954.1|3945.1|3953.6|3944.6|0
1651870030000|2022-05-06 20:47:10|3954|3945|3953.5|3944.5|3954|3945|3953.5|3944.5|0
1651870050000|2022-05-06 20:47:30|3954.3|3945.3|3954.4|3945.4|3954.7|3945.7|3954.3|3945.3|0
1651870060000|2022-05-06 20:47:40|3954.6|3945.6|3954.7|3945.7|3954.7|3945.7|3954.6|3945.6|0
1651870070000|2022-05-06 20:47:50|3954.5|3945.5|3955|3946|3955.3|3946.3|3954.5|3945.5|0
1651870080000|2022-05-06 20:48:00|3955.2|3946.2|3956.3|3947.3|3956.4|3947.4|3955.1|3946.1|0
1651870090000|2022-05-06 20:48:10|3956.2|3947.2|3957|3948|3957|3948|3956|3947|0
1651870110000|2022-05-06 20:48:30|3957.2|3948.2|3957|3948|3957.2|3948.2|3957|3948|0
1651870120000|2022-05-06 20:48:40|3957.2|3948.2|3957.3|3948.3|3957.3|3948.3|3957.2|3948.2|0
1651870130000|2022-05-06 20:48:50|3957.2|3948.2|3957|3948|3957.3|3948.3|3957|3948|0
1651870140000|2022-05-06 20:49:00|3957.5|3948.5|3957.6|3948.6|3957.6|3948.6|3957.5|3948.5|0
1651870150000|2022-05-06 20:49:10|3957.9|3948.9|3957.9|3948.9|3957.9|3948.9|3957.9|3948.9|0
1651870160000|2022-05-06 20:49:20|3958|3949|3958.5|3949.5|3958.5|3949.5|3957.9|3948.9|0
1651870170000|2022-05-06 20:49:30|3958.8|3949.8|3959.3|3950.3|3959.3|3950.3|3958.6|3949.6|0
1651870180000|2022-05-06 20:49:40|3959.4|3950.4|3959.4|3950.4|3959.7|3950.7|3959.1|3950.1|0
1651870190000|2022-05-06 20:49:50|3959.1|3950.1|3959.1|3950.1|3959.1|3950.1|3959.1|3950.1|0
1651870200000|2022-05-06 20:50:00|3959.3|3950.3|3959.1|3950.1|3959.4|3950.4|3958.8|3949.8|0
1651870210000|2022-05-06 20:50:10|3958.3|3949.3|3958.2|3949.2|3958.3|3949.3|3958.2|3949.2|0
1651870220000|2022-05-06 20:50:20|3958.1|3949.1|3958.5|3949.5|3958.5|3949.5|3958|3949|0
1651870230000|2022-05-06 20:50:30|3958|3949|3957|3948|3958|3949|3957|3948|0
1651870240000|2022-05-06 20:50:40|3957.2|3948.2|3957.3|3948.3|3957.3|3948.3|3957|3948|0
1651870250000|2022-05-06 20:50:50|3957.1|3948.1|3956.6|3947.6|3957.2|3948.2|3956.6|3947.6|0
1651870260000|2022-05-06 20:51:00|3956.7|3947.7|3956.4|3947.4|3956.7|3947.7|3956.4|3947.4|0
1651870270000|2022-05-06 20:51:10|3957|3948|3957.3|3948.3|3957.3|3948.3|3957|3948|0
1651870280000|2022-05-06 20:51:20|3957.2|3948.2|3956.9|3947.9|3957.2|3948.2|3956.9|3947.9|0
1651870290000|2022-05-06 20:51:30|3956.8|3947.8|3957.3|3948.3|3957.3|3948.3|3956.7|3947.7|0
1651870300000|2022-05-06 20:51:40|3957.6|3948.6|3957.9|3948.9|3957.9|3948.9|3957.6|3948.6|0
1651870310000|2022-05-06 20:51:50|3958.2|3949.2|3958.2|3949.2|3958.2|3949.2|3958.2|3949.2|0
1651870320000|2022-05-06 20:52:00|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|0
1651870330000|2022-05-06 20:52:10|3959|3950|3958.8|3949.8|3959.1|3950.1|3958.8|3949.8|0
1651870340000|2022-05-06 20:52:20|3959|3950|3959.1|3950.1|3959.1|3950.1|3958.9|3949.9|0
1651870350000|2022-05-06 20:52:30|3958.9|3949.9|3959.8|3950.8|3959.8|3950.8|3958.8|3949.8|0
1651870360000|2022-05-06 20:52:40|3959.7|3950.7|3959.7|3950.7|3959.7|3950.7|3959.7|3950.7|0
1651870370000|2022-05-06 20:52:50|3959.5|3950.5|3958.8|3949.8|3959.7|3950.7|3958.8|3949.8|0
1651870380000|2022-05-06 20:53:00|3959|3950|3958.9|3949.9|3959.4|3950.4|3958.8|3949.8|0
1651870390000|2022-05-06 20:53:10|3958.8|3949.8|3958.8|3949.8|3959.1|3950.1|3958.5|3949.5|0
1651870400000|2022-05-06 20:53:20|3958.9|3949.9|3958.6|3949.6|3959.1|3950.1|3958.6|3949.6|0
1651870410000|2022-05-06 20:53:30|3958.8|3949.8|3958.8|3949.8|3959.1|3950.1|3958.8|3949.8|0
1651870420000|2022-05-06 20:53:40|3959|3950|3959.1|3950.1|3959.1|3950.1|3958.5|3949.5|0
1651870430000|2022-05-06 20:53:50|3958.8|3949.8|3958.8|3949.8|3958.8|3949.8|3958.5|3949.5|0
1651870450000|2022-05-06 20:54:10|3958.7|3949.7|3958.5|3949.5|3958.7|3949.7|3958.5|3949.5|0
1651870460000|2022-05-06 20:54:20|3958.2|3949.2|3958.3|3949.3|3958.5|3949.5|3958.2|3949.2|0
1651870470000|2022-05-06 20:54:30|3958.7|3949.7|3959.4|3950.4|3959.4|3950.4|3958.7|3949.7|0
1651870480000|2022-05-06 20:54:40|3959.6|3950.6|3959.8|3950.8|3959.8|3950.8|3959.4|3950.4|0
1651870490000|2022-05-06 20:54:50|3959.7|3950.7|3960.8|3951.8|3960.8|3951.8|3959.7|3950.7|0
1651870500000|2022-05-06 20:55:00|3960.7|3951.7|3960.7|3951.7|3960.8|3951.8|3960.7|3951.7|0
1651870510000|2022-05-06 20:55:10|3960.6|3951.6|3960.5|3951.5|3960.8|3951.8|3960.5|3951.5|0
1651870520000|2022-05-06 20:55:20|3960.4|3951.4|3960.3|3951.3|3960.4|3951.4|3960.3|3951.3|0
1651870530000|2022-05-06 20:55:30|3960.1|3951.1|3959.7|3950.7|3960.1|3951.1|3959.7|3950.7|0
1651870540000|2022-05-06 20:55:40|3959.4|3950.4|3959.4|3950.4|3959.7|3950.7|3959.1|3950.1|0
1651870550000|2022-05-06 20:55:50|3959.1|3950.1|3959.4|3950.4|3959.7|3950.7|3959.1|3950.1|0
1651870560000|2022-05-06 20:56:00|3959.1|3950.1|3958.8|3949.8|3959.1|3950.1|3958.8|3949.8|0
1651870570000|2022-05-06 20:56:10|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|0
1651870580000|2022-05-06 20:56:20|3958.4|3949.4|3957.9|3948.9|3958.4|3949.4|3957.9|3948.9|0
1651870600000|2022-05-06 20:56:40|3957.6|3948.6|3958.5|3949.5|3958.8|3949.8|3957.6|3948.6|0
1651870610000|2022-05-06 20:56:50|3958.9|3949.9|3958.8|3949.8|3959.1|3950.1|3958.8|3949.8|0
1651870620000|2022-05-06 20:57:00|3959|3950|3958.3|3949.3|3959.1|3950.1|3958.3|3949.3|0
1651870630000|2022-05-06 20:57:10|3958.5|3949.5|3958.8|3949.8|3958.8|3949.8|3958.3|3949.3|0
1651870640000|2022-05-06 20:57:20|3959|3950|3958.9|3949.9|3959.1|3950.1|3958.9|3949.9|0
1651870650000|2022-05-06 20:57:30|3959.1|3950.1|3958.8|3949.8|3959.1|3950.1|3958.5|3949.5|0
1651870660000|2022-05-06 20:57:40|3959|3950|3958.8|3949.8|3959.7|3950.7|3958.8|3949.8|0
1651870670000|2022-05-06 20:57:50|3959.3|3950.3|3959.1|3950.1|3959.4|3950.4|3958.8|3949.8|0
1651870680000|2022-05-06 20:58:00|3959.2|3950.2|3958.5|3949.5|3959.2|3950.2|3958.5|3949.5|0
1651870690000|2022-05-06 20:58:10|3958.6|3949.6|3958.8|3949.8|3958.8|3949.8|3958.5|3949.5|0
1651870700000|2022-05-06 20:58:20|3958.5|3949.5|3958.3|3949.3|3958.5|3949.5|3958.2|3949.2|0
1651870710000|2022-05-06 20:58:30|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.3|3949.3|0
1651870720000|2022-05-06 20:58:40|3958.2|3949.2|3957.6|3948.6|3958.6|3949.6|3957.6|3948.6|0
1651870730000|2022-05-06 20:58:50|3958|3949|3958.2|3949.2|3958.2|3949.2|3958|3949|0
1651870740000|2022-05-06 20:59:00|3958.7|3949.7|3958.2|3949.2|3959.1|3950.1|3957.3|3948.3|0
1651870750000|2022-05-06 20:59:10|3957.9|3948.9|3957.6|3948.6|3957.9|3948.9|3957.3|3948.3|0
1651870760000|2022-05-06 20:59:20|3957.5|3948.5|3957.2|3948.2|3957.6|3948.6|3957.2|3948.2|0
1651870770000|2022-05-06 20:59:30|3957.4|3948.4|3956.4|3947.4|3957.9|3948.9|3956.4|3947.4|0
1651870780000|2022-05-06 20:59:40|3956.6|3947.6|3956.9|3947.9|3956.9|3947.9|3956.4|3947.4|0
1651870790000|2022-05-06 20:59:50|3956.6|3947.6|3956.4|3947.4|3957.5|3948.5|3956|3947|0
1651870800000|2022-05-06 21:00:00|3945.6|3936.6|3945.6|3936.6|3945.6|3936.6|3945.6|3936.6|0
1652047320000|2022-05-08 22:02:00|3920.3|3911.3|3917.3|3908.3|3920.3|3911.3|3917.3|3908.3|0
1652047330000|2022-05-08 22:02:10|3917.5|3908.5|3910.9|3901.9|3917.5|3908.5|3910.6|3901.6|0
1652047340000|2022-05-08 22:02:20|3911|3902|3915.7|3906.7|3915.7|3906.7|3910.8|3901.8|0
1652047350000|2022-05-08 22:02:30|3915.6|3906.6|3914.6|3905.6|3916.2|3907.2|3914.6|3905.6|0
1652047360000|2022-05-08 22:02:40|3914.3|3905.3|3916.3|3907.3|3916.5|3907.5|3914.1|3905.1|0
1652047370000|2022-05-08 22:02:50|3916|3907|3916|3907|3917.2|3908.2|3915.9|3906.9|0
1652047380000|2022-05-08 22:03:00|3915.9|3906.9|3913.3|3904.3|3916.5|3907.5|3913.3|3904.3|0
1652047390000|2022-05-08 22:03:10|3913.6|3904.6|3915.7|3906.7|3915.9|3906.9|3913.4|3904.4|0
1652047400000|2022-05-08 22:03:20|3915.5|3906.5|3918.8|3909.8|3919.4|3910.4|3915.4|3906.4|0
1652047410000|2022-05-08 22:03:30|3918.9|3909.9|3918.7|3909.7|3919|3910|3918.1|3909.1|0
1652047420000|2022-05-08 22:03:40|3918.8|3909.8|3917.5|3908.5|3918.8|3909.8|3917.1|3908.1|0
1652047430000|2022-05-08 22:03:50|3917.6|3908.6|3916.3|3907.3|3917.9|3908.9|3916.3|3907.3|0
1652047440000|2022-05-08 22:04:00|3916.1|3907.1|3913.8|3904.8|3916.3|3907.3|3913.8|3904.8|0
1652047450000|2022-05-08 22:04:10|3913.9|3904.9|3914.1|3905.1|3914.5|3905.5|3913.5|3904.5|0
1652047460000|2022-05-08 22:04:20|3913.7|3904.7|3914.1|3905.1|3914.1|3905.1|3913.5|3904.5|0
1652047470000|2022-05-08 22:04:30|3914.2|3905.2|3914.9|3905.9|3915.2|3906.2|3914.2|3905.2|0
1652047480000|2022-05-08 22:04:40|3914.7|3905.7|3914.7|3905.7|3914.7|3905.7|3914.5|3905.5|0
1652047490000|2022-05-08 22:04:50|3914.5|3905.5|3914.2|3905.2|3914.7|3905.7|3914.2|3905.2|0
1652047500000|2022-05-08 22:05:00|3914.1|3905.1|3913.8|3904.8|3914.1|3905.1|3913.2|3904.2|0
1652047510000|2022-05-08 22:05:10|3914.1|3905.1|3913.8|3904.8|3914.1|3905.1|3913.2|3904.2|0
1652047520000|2022-05-08 22:05:20|3913.9|3904.9|3912.3|3903.3|3914|3905|3911.5|3902.5|0
1652047530000|2022-05-08 22:05:30|3912.2|3903.2|3910.7|3901.7|3912.2|3903.2|3910.2|3901.2|0
1652047540000|2022-05-08 22:05:40|3910.6|3901.6|3908.3|3899.3|3910.9|3901.9|3908|3899|0
1652047550000|2022-05-08 22:05:50|3908.1|3899.1|3909|3900|3909|3900|3907.4|3898.4|0
1652047560000|2022-05-08 22:06:00|3909.2|3900.2|3909.7|3900.7|3910.3|3901.3|3909.2|3900.2|0
1652047570000|2022-05-08 22:06:10|3910|3901|3910.2|3901.2|3910.9|3901.9|3909.9|3900.9|0
1652047580000|2022-05-08 22:06:20|3910.7|3901.7|3909.1|3900.1|3910.7|3901.7|3909.1|3900.1|0
1652047590000|2022-05-08 22:06:30|3908.2|3899.2|3908.4|3899.4|3908.4|3899.4|3907.4|3898.4|0
1652047600000|2022-05-08 22:06:40|3908.7|3899.7|3908.9|3899.9|3909.1|3900.1|3908|3899|0
1652047610000|2022-05-08 22:06:50|3909|3900|3909.2|3900.2|3909.2|3900.2|3908.8|3899.8|0
1652047620000|2022-05-08 22:07:00|3911.2|3902.2|3913.2|3904.2|3914.4|3905.4|3911.2|3902.2|0
1652047630000|2022-05-08 22:07:10|3913.1|3904.1|3911.3|3902.3|3913.1|3904.1|3910|3901|0
1652047640000|2022-05-08 22:07:20|3911.5|3902.5|3910.9|3901.9|3911.6|3902.6|3910.9|3901.9|0
1652047650000|2022-05-08 22:07:30|3911.9|3902.9|3911.9|3902.9|3912.1|3903.1|3911.8|3902.8|0
1652047660000|2022-05-08 22:07:40|3912.1|3903.1|3911.8|3902.8|3912.1|3903.1|3910.6|3901.6|0
1652047670000|2022-05-08 22:07:50|3912.3|3903.3|3912.6|3903.6|3912.6|3903.6|3912.2|3903.2|0
1652047680000|2022-05-08 22:08:00|3911.9|3902.9|3911.3|3902.3|3911.9|3902.9|3911.2|3902.2|0
1652047690000|2022-05-08 22:08:10|3911.5|3902.5|3911.5|3902.5|3911.5|3902.5|3911.5|3902.5|0
1652047700000|2022-05-08 22:08:20|3911.2|3902.2|3911|3902|3911.2|3902.2|3911|3902|0
1652047710000|2022-05-08 22:08:30|3910.9|3901.9|3911.3|3902.3|3911.3|3902.3|3910.7|3901.7|0
1652047720000|2022-05-08 22:08:40|3911.2|3902.2|3910.9|3901.9|3911.2|3902.2|3910.7|3901.7|0
1652047730000|2022-05-08 22:08:50|3911.3|3902.3|3915.3|3906.3|3915.3|3906.3|3911.3|3902.3|0
1652047740000|2022-05-08 22:09:00|3915.4|3906.4|3914.8|3905.8|3915.9|3906.9|3914.5|3905.5|0
1652047750000|2022-05-08 22:09:10|3914.7|3905.7|3915.7|3906.7|3916.3|3907.3|3914.7|3905.7|0
1652047760000|2022-05-08 22:09:20|3916|3907|3916.2|3907.2|3916.2|3907.2|3915.7|3906.7|0
1652047770000|2022-05-08 22:09:30|3915.8|3906.8|3914.8|3905.8|3915.8|3906.8|3914.8|3905.8|0
1652047780000|2022-05-08 22:09:40|3915|3906|3915.3|3906.3|3915.3|3906.3|3915|3906|0
1652047790000|2022-05-08 22:09:50|3915.5|3906.5|3915.4|3906.4|3915.6|3906.6|3915.3|3906.3|0
1652047800000|2022-05-08 22:10:00|3915.8|3906.8|3916.9|3907.9|3917|3908|3915.6|3906.6|0
1652047810000|2022-05-08 22:10:10|3916.8|3907.8|3916.3|3907.3|3917|3908|3915.9|3906.9|0
1652047820000|2022-05-08 22:10:20|3916.4|3907.4|3916.4|3907.4|3916.4|3907.4|3916|3907|0
1652047830000|2022-05-08 22:10:30|3916.2|3907.2|3916.6|3907.6|3916.6|3907.6|3915.9|3906.9|0
1652047840000|2022-05-08 22:10:40|3916.7|3907.7|3916.2|3907.2|3916.8|3907.8|3916|3907|0
1652047850000|2022-05-08 22:10:50|3916.4|3907.4|3916.9|3907.9|3917.6|3908.6|3916.4|3907.4|0
1652047860000|2022-05-08 22:11:00|3916.8|3907.8|3916.1|3907.1|3916.9|3907.9|3915.9|3906.9|0
1652047870000|2022-05-08 22:11:10|3916.4|3907.4|3916.7|3907.7|3916.7|3907.7|3916.3|3907.3|0
1652047880000|2022-05-08 22:11:20|3916.5|3907.5|3916.8|3907.8|3916.8|3907.8|3916.5|3907.5|0
1652047890000|2022-05-08 22:11:30|3916.9|3907.9|3916.7|3907.7|3916.9|3907.9|3916.7|3907.7|0
1652047900000|2022-05-08 22:11:40|3916.5|3907.5|3915.8|3906.8|3917.1|3908.1|3915.8|3906.8|0
1652047910000|2022-05-08 22:11:50|3915.9|3906.9|3912.9|3903.9|3915.9|3906.9|3912.9|3903.9|0
1652047920000|2022-05-08 22:12:00|3912.6|3903.6|3912.3|3903.3|3912.9|3903.9|3912.3|3903.3|0
1652047930000|2022-05-08 22:12:10|3912.4|3903.4|3913.6|3904.6|3913.6|3904.6|3912.4|3903.4|0
1652047940000|2022-05-08 22:12:20|3913.5|3904.5|3913.4|3904.4|3913.6|3904.6|3912.8|3903.8|0
1652047950000|2022-05-08 22:12:30|3913.5|3904.5|3913.2|3904.2|3914|3905|3913.1|3904.1|0
1652047960000|2022-05-08 22:12:40|3913.3|3904.3|3914|3905|3914.1|3905.1|3913.2|3904.2|0
1652047970000|2022-05-08 22:12:50|3914.2|3905.2|3914.2|3905.2|3914.2|3905.2|3914|3905|0
1652047980000|2022-05-08 22:13:00|3914.1|3905.1|3914.2|3905.2|3914.2|3905.2|3914|3905|0
1652047990000|2022-05-08 22:13:10|3914.1|3905.1|3914.1|3905.1|3914.2|3905.2|3914.1|3905.1|0
1652048000000|2022-05-08 22:13:20|3914|3905|3912.6|3903.6|3914|3905|3912.5|3903.5|0
1652048010000|2022-05-08 22:13:30|3912.5|3903.5|3912.5|3903.5|3912.6|3903.6|3912.5|3903.5|0
1652048020000|2022-05-08 22:13:40|3912.6|3903.6|3912.9|3903.9|3912.9|3903.9|3912.5|3903.5|0
1652048030000|2022-05-08 22:13:50|3913.1|3904.1|3913.1|3904.1|3913.1|3904.1|3913.1|3904.1|0
1652048040000|2022-05-08 22:14:00|3913.3|3904.3|3913.4|3904.4|3913.4|3904.4|3913.3|3904.3|0
1652048050000|2022-05-08 22:14:10|3913.2|3904.2|3913.4|3904.4|3913.4|3904.4|3913.1|3904.1|0
1652048060000|2022-05-08 22:14:20|3913.5|3904.5|3913.7|3904.7|3913.7|3904.7|3913.5|3904.5|0
1652048070000|2022-05-08 22:14:30|3913.8|3904.8|3914.5|3905.5|3914.5|3905.5|3913.5|3904.5|0
1652048080000|2022-05-08 22:14:40|3915.1|3906.1|3916.6|3907.6|3916.6|3907.6|3915.1|3906.1|0
1652048090000|2022-05-08 22:14:50|3916.4|3907.4|3912.9|3903.9|3916.4|3907.4|3912.6|3903.6|0
1652048100000|2022-05-08 22:15:00|3912.8|3903.8|3914.8|3905.8|3915|3906|3912.8|3903.8|0
1652048110000|2022-05-08 22:15:10|3914.9|3905.9|3914.1|3905.1|3915.1|3906.1|3914.1|3905.1|0
1652048120000|2022-05-08 22:15:20|3914|3905|3914.5|3905.5|3914.5|3905.5|3914|3905|0
1652048130000|2022-05-08 22:15:30|3914.8|3905.8|3915.1|3906.1|3915.1|3906.1|3914.7|3905.7|0
1652048140000|2022-05-08 22:15:40|3915.2|3906.2|3915.1|3906.1|3915.3|3906.3|3915.1|3906.1|0
1652048150000|2022-05-08 22:15:50|3915.2|3906.2|3915|3906|3915.7|3906.7|3915|3906|0
1652048160000|2022-05-08 22:16:00|3914.8|3905.8|3914.8|3905.8|3915|3906|3914.8|3905.8|0
1652048170000|2022-05-08 22:16:10|3914.6|3905.6|3913.8|3904.8|3914.6|3905.6|3913.4|3904.4|0
1652048180000|2022-05-08 22:16:20|3913.9|3904.9|3915.4|3906.4|3915.4|3906.4|3913.9|3904.9|0
1652048190000|2022-05-08 22:16:30|3915.3|3906.3|3915.9|3906.9|3916.4|3907.4|3915.3|3906.3|0
1652048200000|2022-05-08 22:16:40|3915.8|3906.8|3914.9|3905.9|3915.8|3906.8|3914.9|3905.9|0
1652048210000|2022-05-08 22:16:50|3915|3906|3914.9|3905.9|3915.2|3906.2|3914.9|3905.9|0
1652048220000|2022-05-08 22:17:00|3915.2|3906.2|3914.7|3905.7|3915.2|3906.2|3914.7|3905.7|0
1652048230000|2022-05-08 22:17:10|3914.9|3905.9|3913.9|3904.9|3914.9|3905.9|3913.9|3904.9|0
1652048240000|2022-05-08 22:17:20|3914|3905|3914.9|3905.9|3914.9|3905.9|3914|3905|0
1652048250000|2022-05-08 22:17:30|3914.6|3905.6|3914|3905|3914.6|3905.6|3914|3905|0
1652048260000|2022-05-08 22:17:40|3914.1|3905.1|3915.5|3906.5|3915.5|3906.5|3914.1|3905.1|0
1652048270000|2022-05-08 22:17:50|3915.4|3906.4|3915.8|3906.8|3915.8|3906.8|3915.2|3906.2|0
1652048280000|2022-05-08 22:18:00|3916|3907|3917.8|3908.8|3918.1|3909.1|3916|3907|0
1652048290000|2022-05-08 22:18:10|3917.4|3908.4|3919.1|3910.1|3920.2|3911.2|3917.2|3908.2|0
1652048300000|2022-05-08 22:18:20|3919.3|3910.3|3921|3912|3921|3912|3919.1|3910.1|0
1652048310000|2022-05-08 22:18:30|3921.8|3912.8|3920.5|3911.5|3922.2|3913.2|3920.3|3911.3|0
1652048320000|2022-05-08 22:18:40|3920.6|3911.6|3920|3911|3921|3912|3919.7|3910.7|0
1652048330000|2022-05-08 22:18:50|3919.9|3910.9|3918.1|3909.1|3919.9|3910.9|3918.1|3909.1|0
1652048340000|2022-05-08 22:19:00|3918|3909|3918.8|3909.8|3919.3|3910.3|3918|3909|0
1652048350000|2022-05-08 22:19:10|3918.7|3909.7|3917.8|3908.8|3918.7|3909.7|3917.7|3908.7|0
1652048360000|2022-05-08 22:19:20|3917.7|3908.7|3918.4|3909.4|3918.8|3909.8|3917.7|3908.7|0
1652048370000|2022-05-08 22:19:30|3918.5|3909.5|3918|3909|3918.6|3909.6|3918|3909|0
1652048380000|2022-05-08 22:19:40|3918.1|3909.1|3917.8|3908.8|3918.3|3909.3|3917.7|3908.7|0
1652048390000|2022-05-08 22:19:50|3917.7|3908.7|3917.4|3908.4|3917.7|3908.7|3917.2|3908.2|0
1652048400000|2022-05-08 22:20:00|3917.1|3908.1|3918|3909|3918|3909|3916.8|3907.8|0
1652048410000|2022-05-08 22:20:10|3917.8|3908.8|3918.4|3909.4|3919|3910|3917.7|3908.7|0
1652048420000|2022-05-08 22:20:20|3918.2|3909.2|3918.9|3909.9|3919.4|3910.4|3918.1|3909.1|0
1652048430000|2022-05-08 22:20:30|3918.7|3909.7|3916.8|3907.8|3918.7|3909.7|3916.8|3907.8|0
1652048440000|2022-05-08 22:20:40|3916.9|3907.9|3915.8|3906.8|3916.9|3907.9|3915.8|3906.8|0
1652048450000|2022-05-08 22:20:50|3915|3906|3914.9|3905.9|3915.2|3906.2|3914.8|3905.8|0
1652048460000|2022-05-08 22:21:00|3914.8|3905.8|3915.6|3906.6|3915.6|3906.6|3914.3|3905.3|0
1652048470000|2022-05-08 22:21:10|3915.8|3906.8|3915.2|3906.2|3915.8|3906.8|3915|3906|0
1652048480000|2022-05-08 22:21:20|3915.5|3906.5|3915.5|3906.5|3915.5|3906.5|3915.2|3906.2|0
1652048490000|2022-05-08 22:21:30|3915.2|3906.2|3915.3|3906.3|3915.5|3906.5|3915.2|3906.2|0
1652048500000|2022-05-08 22:21:40|3915.9|3906.9|3918|3909|3918.1|3909.1|3915.9|3906.9|0
1652048510000|2022-05-08 22:21:50|3918.1|3909.1|3917.5|3908.5|3918.3|3909.3|3917.3|3908.3|0
1652048520000|2022-05-08 22:22:00|3917.8|3908.8|3918.9|3909.9|3919.3|3910.3|3917.8|3908.8|0
1652048530000|2022-05-08 22:22:10|3919.1|3910.1|3919.4|3910.4|3919.6|3910.6|3918.7|3909.7|0
1652048540000|2022-05-08 22:22:20|3919.3|3910.3|3919.1|3910.1|3919.4|3910.4|3918.9|3909.9|0
1652048550000|2022-05-08 22:22:30|3918.9|3909.9|3918|3909|3918.9|3909.9|3918|3909|0
1652048560000|2022-05-08 22:22:40|3917.8|3908.8|3918.4|3909.4|3918.6|3909.6|3917.7|3908.7|0
1652048570000|2022-05-08 22:22:50|3918.8|3909.8|3918.7|3909.7|3918.9|3909.9|3918.7|3909.7|0
1652048580000|2022-05-08 22:23:00|3918.6|3909.6|3918.3|3909.3|3918.7|3909.7|3918.3|3909.3|0
1652048590000|2022-05-08 22:23:10|3918.4|3909.4|3918.3|3909.3|3918.9|3909.9|3918.3|3909.3|0
1652048600000|2022-05-08 22:23:20|3918.4|3909.4|3919.1|3910.1|3919.1|3910.1|3918.4|3909.4|0
1652048610000|2022-05-08 22:23:30|3919.3|3910.3|3918.9|3909.9|3919.3|3910.3|3918.7|3909.7|0
1652048620000|2022-05-08 22:23:40|3918.3|3909.3|3918.6|3909.6|3918.9|3909.9|3918.3|3909.3|0
1652048630000|2022-05-08 22:23:50|3918.4|3909.4|3919.4|3910.4|3919.4|3910.4|3918.4|3909.4|0
1652048640000|2022-05-08 22:24:00|3919.1|3910.1|3919.6|3910.6|3919.6|3910.6|3919|3910|0
1652048660000|2022-05-08 22:24:20|3919.7|3910.7|3919.9|3910.9|3920.5|3911.5|3919.7|3910.7|0
1652048670000|2022-05-08 22:24:30|3920|3911|3920|3911|3920|3911|3919.7|3910.7|0
1652048680000|2022-05-08 22:24:40|3919.9|3910.9|3919.6|3910.6|3920|3911|3919.6|3910.6|0
1652048690000|2022-05-08 22:24:50|3919.5|3910.5|3919.6|3910.6|3919.6|3910.6|3919.3|3910.3|0
1652048700000|2022-05-08 22:25:00|3919.3|3910.3|3919.6|3910.6|3919.7|3910.7|3919.3|3910.3|0
1652048710000|2022-05-08 22:25:10|3919.7|3910.7|3919.6|3910.6|3920.2|3911.2|3919.6|3910.6|0
1652048720000|2022-05-08 22:25:20|3919.7|3910.7|3918.7|3909.7|3919.7|3910.7|3918.7|3909.7|0
1652048730000|2022-05-08 22:25:30|3918.8|3909.8|3919|3910|3919|3910|3918.4|3909.4|0
1652048740000|2022-05-08 22:25:40|3919.3|3910.3|3919.3|3910.3|3919.6|3910.6|3919.3|3910.3|0
1652048750000|2022-05-08 22:25:50|3919.4|3910.4|3920|3911|3920.3|3911.3|3919.4|3910.4|0
1652048760000|2022-05-08 22:26:00|3920.9|3911.9|3920.8|3911.8|3921.3|3912.3|3920.8|3911.8|0
1652048770000|2022-05-08 22:26:10|3921.1|3912.1|3920.8|3911.8|3921.2|3912.2|3920.8|3911.8|0
1652048780000|2022-05-08 22:26:20|3920.5|3911.5|3920|3911|3920.5|3911.5|3920|3911|0
1652048790000|2022-05-08 22:26:30|3919.9|3910.9|3920.2|3911.2|3920.2|3911.2|3919.9|3910.9|0
1652048800000|2022-05-08 22:26:40|3920.4|3911.4|3920.5|3911.5|3920.5|3911.5|3920.2|3911.2|0
1652048810000|2022-05-08 22:26:50|3920.3|3911.3|3919.7|3910.7|3920.3|3911.3|3919.7|3910.7|0
1652048820000|2022-05-08 22:27:00|3919.9|3910.9|3920.8|3911.8|3920.8|3911.8|3919.9|3910.9|0
1652048830000|2022-05-08 22:27:10|3920.6|3911.6|3921.1|3912.1|3921.1|3912.1|3920.6|3911.6|0
1652048840000|2022-05-08 22:27:20|3920.9|3911.9|3920.5|3911.5|3920.9|3911.9|3920.5|3911.5|0
1652048850000|2022-05-08 22:27:30|3920.6|3911.6|3920.5|3911.5|3920.6|3911.6|3920.5|3911.5|0
1652048860000|2022-05-08 22:27:40|3920.3|3911.3|3920.6|3911.6|3920.6|3911.6|3920.3|3911.3|0
1652048870000|2022-05-08 22:27:50|3920.4|3911.4|3920.3|3911.3|3920.4|3911.4|3920.2|3911.2|0
1652048880000|2022-05-08 22:28:00|3920.5|3911.5|3920.4|3911.4|3920.5|3911.5|3920.3|3911.3|0
1652048890000|2022-05-08 22:28:10|3920.3|3911.3|3919.9|3910.9|3920.3|3911.3|3919.3|3910.3|0
1652048900000|2022-05-08 22:28:20|3919.6|3910.6|3919.5|3910.5|3919.8|3910.8|3919.5|3910.5|0
1652048910000|2022-05-08 22:28:30|3920|3911|3919.3|3910.3|3920.1|3911.1|3919.3|3910.3|0
1652048920000|2022-05-08 22:28:40|3919.5|3910.5|3919.8|3910.8|3919.8|3910.8|3919.5|3910.5|0
1652048930000|2022-05-08 22:28:50|3919.6|3910.6|3919.9|3910.9|3920.1|3911.1|3919.5|3910.5|0
1652048940000|2022-05-08 22:29:00|3920.2|3911.2|3920.1|3911.1|3920.7|3911.7|3920.1|3911.1|0
1652048950000|2022-05-08 22:29:10|3919.9|3910.9|3919.6|3910.6|3919.9|3910.9|3919.6|3910.6|0
1652048960000|2022-05-08 22:29:20|3919.5|3910.5|3919.5|3910.5|3919.5|3910.5|3919.5|3910.5|0
1652048970000|2022-05-08 22:29:30|3919.2|3910.2|3918.9|3909.9|3919.2|3910.2|3918.9|3909.9|0
1652048980000|2022-05-08 22:29:40|3918.7|3909.7|3918.9|3909.9|3918.9|3909.9|3918.7|3909.7|0
1652048990000|2022-05-08 22:29:50|3918.7|3909.7|3919.2|3910.2|3919.2|3910.2|3918.7|3909.7|0
1652049000000|2022-05-08 22:30:00|3919.4|3910.4|3921.2|3912.2|3921.4|3912.4|3919.4|3910.4|0
1652049010000|2022-05-08 22:30:10|3921|3912|3920.9|3911.9|3921|3912|3920.7|3911.7|0
1652049020000|2022-05-08 22:30:20|3920.7|3911.7|3920.5|3911.5|3920.7|3911.7|3920.3|3911.3|0
1652049030000|2022-05-08 22:30:30|3920.6|3911.6|3922.1|3913.1|3922.1|3913.1|3920.6|3911.6|0
1652049040000|2022-05-08 22:30:40|3922.4|3913.4|3921.8|3912.8|3922.4|3913.4|3921.5|3912.5|0
1652049050000|2022-05-08 22:30:50|3921.6|3912.6|3921.7|3912.7|3922|3913|3920.8|3911.8|0
1652049060000|2022-05-08 22:31:00|3921.8|3912.8|3922.4|3913.4|3922.4|3913.4|3921.4|3912.4|0
1652049070000|2022-05-08 22:31:10|3922.5|3913.5|3920.9|3911.9|3922.5|3913.5|3920.9|3911.9|0
1652049080000|2022-05-08 22:31:20|3921.1|3912.1|3921.1|3912.1|3921.2|3912.2|3920.9|3911.9|0
1652049090000|2022-05-08 22:31:30|3921|3912|3921.2|3912.2|3921.4|3912.4|3920.9|3911.9|0
1652049100000|2022-05-08 22:31:40|3921.4|3912.4|3921.4|3912.4|3921.4|3912.4|3921.2|3912.2|0
1652049120000|2022-05-08 22:32:00|3921.5|3912.5|3920.8|3911.8|3921.7|3912.7|3920.8|3911.8|0
1652049130000|2022-05-08 22:32:10|3920.7|3911.7|3920|3911|3920.7|3911.7|3919.5|3910.5|0
1652049140000|2022-05-08 22:32:20|3919.5|3910.5|3918.7|3909.7|3919.7|3910.7|3918.7|3909.7|0
1652049150000|2022-05-08 22:32:30|3918.6|3909.6|3918.3|3909.3|3918.7|3909.7|3918.1|3909.1|0
1652049160000|2022-05-08 22:32:40|3918.1|3909.1|3917|3908|3918.3|3909.3|3916.8|3907.8|0
1652049170000|2022-05-08 22:32:50|3917.1|3908.1|3918.6|3909.6|3919|3910|3917.1|3908.1|0
1652049180000|2022-05-08 22:33:00|3918.4|3909.4|3918.6|3909.6|3919.2|3910.2|3918.3|3909.3|0
1652049190000|2022-05-08 22:33:10|3918.7|3909.7|3919.2|3910.2|3919.3|3910.3|3918.7|3909.7|0
1652049200000|2022-05-08 22:33:20|3919|3910|3919.7|3910.7|3919.7|3910.7|3919|3910|0
1652049210000|2022-05-08 22:33:30|3919.6|3910.6|3919.6|3910.6|3920.9|3911.9|3919.3|3910.3|0
1652049220000|2022-05-08 22:33:40|3919.7|3910.7|3920|3911|3920|3911|3919.7|3910.7|0
1652049230000|2022-05-08 22:33:50|3920.3|3911.3|3918.9|3909.9|3920.3|3911.3|3918.9|3909.9|0
1652049240000|2022-05-08 22:34:00|3919|3910|3920.8|3911.8|3920.8|3911.8|3918.9|3909.9|0
1652049250000|2022-05-08 22:34:10|3920.6|3911.6|3921|3912|3921|3912|3919.6|3910.6|0
1652049260000|2022-05-08 22:34:20|3921.1|3912.1|3921.1|3912.1|3921.5|3912.5|3921.1|3912.1|0
1652049270000|2022-05-08 22:34:30|3921.6|3912.6|3922.4|3913.4|3922.4|3913.4|3921.6|3912.6|0
1652049280000|2022-05-08 22:34:40|3922.5|3913.5|3923|3914|3923.3|3914.3|3922.1|3913.1|0
1652049290000|2022-05-08 22:34:50|3923.2|3914.2|3922.3|3913.3|3923.2|3914.2|3922.3|3913.3|0
1652049300000|2022-05-08 22:35:00|3921.9|3912.9|3923.6|3914.6|3923.6|3914.6|3921.9|3912.9|0
1652049310000|2022-05-08 22:35:10|3924|3915|3923.8|3914.8|3924|3915|3923.7|3914.7|0
1652049320000|2022-05-08 22:35:20|3924|3915|3923.3|3914.3|3924|3915|3923.3|3914.3|0
1652049330000|2022-05-08 22:35:30|3923.4|3914.4|3924|3915|3924|3915|3923.4|3914.4|0
1652049340000|2022-05-08 22:35:40|3924.1|3915.1|3924.3|3915.3|3924.3|3915.3|3924|3915|0
1652049350000|2022-05-08 22:35:50|3924|3915|3924|3915|3924|3915|3924|3915|0
1652049360000|2022-05-08 22:36:00|3924.2|3915.2|3924.7|3915.7|3924.7|3915.7|3924|3915|0
1652049370000|2022-05-08 22:36:10|3924.8|3915.8|3925.2|3916.2|3925.2|3916.2|3924.7|3915.7|0
1652049380000|2022-05-08 22:36:20|3924.9|3915.9|3925.7|3916.7|3925.7|3916.7|3924.9|3915.9|0
1652049390000|2022-05-08 22:36:30|3925.5|3916.5|3923.5|3914.5|3925.5|3916.5|3923.4|3914.4|0
1652049400000|2022-05-08 22:36:40|3923.6|3914.6|3923.8|3914.8|3924|3915|3923.6|3914.6|0
1652049410000|2022-05-08 22:36:50|3923.7|3914.7|3922.8|3913.8|3923.7|3914.7|3922.8|3913.8|0
1652049420000|2022-05-08 22:37:00|3922.9|3913.9|3923.1|3914.1|3924|3915|3922.9|3913.9|0
1652049430000|2022-05-08 22:37:10|3923.4|3914.4|3923.4|3914.4|3923.4|3914.4|3923.1|3914.1|0
1652049440000|2022-05-08 22:37:20|3923.5|3914.5|3923.8|3914.8|3923.8|3914.8|3923.5|3914.5|0
1652049450000|2022-05-08 22:37:30|3924|3915|3924|3915|3924|3915|3923.4|3914.4|0
1652049460000|2022-05-08 22:37:40|3923.7|3914.7|3923.2|3914.2|3923.7|3914.7|3922.5|3913.5|0
1652049470000|2022-05-08 22:37:50|3923.1|3914.1|3922.8|3913.8|3923.2|3914.2|3922.8|3913.8|0
1652049480000|2022-05-08 22:38:00|3922.6|3913.6|3922.8|3913.8|3923.1|3914.1|3922.5|3913.5|0
1652049490000|2022-05-08 22:38:10|3922.9|3913.9|3923.1|3914.1|3923.1|3914.1|3922.8|3913.8|0
1652049500000|2022-05-08 22:38:20|3923.4|3914.4|3923.7|3914.7|3923.7|3914.7|3923.4|3914.4|0
1652049510000|2022-05-08 22:38:30|3923.3|3914.3|3924.6|3915.6|3924.6|3915.6|3923.2|3914.2|0
1652049520000|2022-05-08 22:38:40|3924.5|3915.5|3925.6|3916.6|3925.6|3916.6|3924.3|3915.3|0
1652049530000|2022-05-08 22:38:50|3925.5|3916.5|3925.3|3916.3|3925.5|3916.5|3925|3916|0
1652049540000|2022-05-08 22:39:00|3925.1|3916.1|3925.6|3916.6|3925.6|3916.6|3925|3916|0
1652049550000|2022-05-08 22:39:10|3925.5|3916.5|3925.3|3916.3|3925.6|3916.6|3925.3|3916.3|0
1652049560000|2022-05-08 22:39:20|3925.1|3916.1|3925.3|3916.3|3925.6|3916.6|3925|3916|0
1652049570000|2022-05-08 22:39:30|3925.4|3916.4|3926.1|3917.1|3926.1|3917.1|3925.4|3916.4|0
1652049580000|2022-05-08 22:39:40|3926.2|3917.2|3925.9|3916.9|3926.2|3917.2|3925.7|3916.7|0
1652049590000|2022-05-08 22:39:50|3925.6|3916.6|3925.8|3916.8|3925.9|3916.9|3925.6|3916.6|0
1652049600000|2022-05-08 22:40:00|3925.7|3916.7|3925.3|3916.3|3926.2|3917.2|3925.3|3916.3|0
1652049610000|2022-05-08 22:40:10|3925.4|3916.4|3925.3|3916.3|3925.5|3916.5|3925.3|3916.3|0
1652049620000|2022-05-08 22:40:20|3925.1|3916.1|3925.5|3916.5|3925.5|3916.5|3924.9|3915.9|0
1652049630000|2022-05-08 22:40:30|3925.6|3916.6|3925.6|3916.6|3925.6|3916.6|3925.5|3916.5|0
1652049640000|2022-05-08 22:40:40|3925.5|3916.5|3925.6|3916.6|3925.6|3916.6|3925.5|3916.5|0
1652049650000|2022-05-08 22:40:50|3925.7|3916.7|3925.7|3916.7|3925.7|3916.7|3925.7|3916.7|0
1652049660000|2022-05-08 22:41:00|3925.9|3916.9|3926.2|3917.2|3926.2|3917.2|3925.6|3916.6|0
1652049670000|2022-05-08 22:41:10|3926|3917|3925.3|3916.3|3926|3917|3925.3|3916.3|0
1652049680000|2022-05-08 22:41:20|3925.4|3916.4|3925.4|3916.4|3925.4|3916.4|3925.4|3916.4|0
1652049690000|2022-05-08 22:41:30|3925.3|3916.3|3926.2|3917.2|3926.5|3917.5|3925.3|3916.3|0
1652049700000|2022-05-08 22:41:40|3925.8|3916.8|3925.4|3916.4|3925.8|3916.8|3925.4|3916.4|0
1652049710000|2022-05-08 22:41:50|3925.3|3916.3|3925.4|3916.4|3925.4|3916.4|3925.3|3916.3|0
1652049720000|2022-05-08 22:42:00|3925.6|3916.6|3925.4|3916.4|3926.8|3917.8|3925.3|3916.3|0
1652049730000|2022-05-08 22:42:10|3925.6|3916.6|3925|3916|3926|3917|3925|3916|0
1652049740000|2022-05-08 22:42:20|3925.1|3916.1|3925|3916|3925.6|3916.6|3925|3916|0
1652049750000|2022-05-08 22:42:30|3925.3|3916.3|3924.1|3915.1|3925.3|3916.3|3923.8|3914.8|0
1652049760000|2022-05-08 22:42:40|3924.4|3915.4|3924.6|3915.6|3924.7|3915.7|3924.4|3915.4|0
1652049770000|2022-05-08 22:42:50|3924.4|3915.4|3924.4|3915.4|3924.6|3915.6|3924.4|3915.4|0
1652049780000|2022-05-08 22:43:00|3924.6|3915.6|3924.4|3915.4|3924.6|3915.6|3924.4|3915.4|0
1652049790000|2022-05-08 22:43:10|3924.7|3915.7|3924.1|3915.1|3924.7|3915.7|3924.1|3915.1|0
1652049800000|2022-05-08 22:43:20|3924|3915|3924.1|3915.1|3924.1|3915.1|3924|3915|0
1652049810000|2022-05-08 22:43:30|3924|3915|3924|3915|3924.1|3915.1|3923.8|3914.8|0
1652049820000|2022-05-08 22:43:40|3923.8|3914.8|3924.4|3915.4|3924.7|3915.7|3923.8|3914.8|0
1652049830000|2022-05-08 22:43:50|3924.6|3915.6|3924.4|3915.4|3924.6|3915.6|3924.1|3915.1|0
1652049840000|2022-05-08 22:44:00|3924.6|3915.6|3924.3|3915.3|3924.6|3915.6|3924.3|3915.3|0
1652049850000|2022-05-08 22:44:10|3924.1|3915.1|3922.7|3913.7|3924.1|3915.1|3922.7|3913.7|0
1652049860000|2022-05-08 22:44:20|3922.4|3913.4|3921.4|3912.4|3922.4|3913.4|3921.2|3912.2|0
1652049870000|2022-05-08 22:44:30|3921.2|3912.2|3920.2|3911.2|3921.2|3912.2|3919.7|3910.7|0
1652049880000|2022-05-08 22:44:40|3920.1|3911.1|3920.2|3911.2|3920.3|3911.3|3920|3911|0
1652049890000|2022-05-08 22:44:50|3920.1|3911.1|3920.8|3911.8|3920.8|3911.8|3920|3911|0
1652049900000|2022-05-08 22:45:00|3920.9|3911.9|3920|3911|3921.6|3912.6|3920|3911|0
1652049910000|2022-05-08 22:45:10|3920.2|3911.2|3919.7|3910.7|3920.2|3911.2|3919.6|3910.6|0
1652049920000|2022-05-08 22:45:20|3919.9|3910.9|3920.3|3911.3|3920.3|3911.3|3919.7|3910.7|0
1652049930000|2022-05-08 22:45:30|3920.5|3911.5|3920.6|3911.6|3920.6|3911.6|3920.5|3911.5|0
1652049940000|2022-05-08 22:45:40|3920.2|3911.2|3920.6|3911.6|3920.6|3911.6|3920.2|3911.2|0
1652049960000|2022-05-08 22:46:00|3920.4|3911.4|3920.9|3911.9|3920.9|3911.9|3920|3911|0
1652049970000|2022-05-08 22:46:10|3921.2|3912.2|3921.4|3912.4|3921.4|3912.4|3921.2|3912.2|0
1652049980000|2022-05-08 22:46:20|3921.1|3912.1|3921.4|3912.4|3921.4|3912.4|3921.1|3912.1|0
1652049990000|2022-05-08 22:46:30|3921.5|3912.5|3921.8|3912.8|3921.8|3912.8|3921.5|3912.5|0
1652050000000|2022-05-08 22:46:40|3922.2|3913.2|3922.2|3913.2|3922.7|3913.7|3922.1|3913.1|0
1652050010000|2022-05-08 22:46:50|3922.4|3913.4|3922.5|3913.5|3922.5|3913.5|3922.1|3913.1|0
1652050020000|2022-05-08 22:47:00|3922.6|3913.6|3922.6|3913.6|3922.7|3913.7|3922.5|3913.5|0
1652050030000|2022-05-08 22:47:10|3922.5|3913.5|3922.5|3913.5|3922.6|3913.6|3922.5|3913.5|0
1652050040000|2022-05-08 22:47:20|3922.2|3913.2|3922.5|3913.5|3922.6|3913.6|3922.2|3913.2|0
1652050050000|2022-05-08 22:47:30|3922.6|3913.6|3922.7|3913.7|3922.9|3913.9|3922.5|3913.5|0
1652050060000|2022-05-08 22:47:40|3922.9|3913.9|3923|3914|3923|3914|3922.9|3913.9|0
1652050070000|2022-05-08 22:47:50|3922.9|3913.9|3922.7|3913.7|3923|3914|3922.7|3913.7|0
1652050080000|2022-05-08 22:48:00|3922.9|3913.9|3923.6|3914.6|3923.6|3914.6|3922.9|3913.9|0
1652050090000|2022-05-08 22:48:10|3923.5|3914.5|3922.9|3913.9|3923.5|3914.5|3922.9|3913.9|0
1652050100000|2022-05-08 22:48:20|3923|3914|3922.7|3913.7|3923|3914|3922.7|3913.7|0
1652050110000|2022-05-08 22:48:30|3923|3914|3923.2|3914.2|3923.2|3914.2|3923|3914|0
1652050120000|2022-05-08 22:48:40|3923.1|3914.1|3923.3|3914.3|3923.3|3914.3|3923|3914|0
1652050130000|2022-05-08 22:48:50|3923.2|3914.2|3923.2|3914.2|3923.3|3914.3|3923|3914|0
1652050140000|2022-05-08 22:49:00|3923.1|3914.1|3923.5|3914.5|3923.5|3914.5|3923|3914|0
1652050150000|2022-05-08 22:49:10|3923.6|3914.6|3923.6|3914.6|3923.9|3914.9|3923.6|3914.6|0
1652050160000|2022-05-08 22:49:20|3923|3914|3922.7|3913.7|3923|3914|3922.7|3913.7|0
1652050170000|2022-05-08 22:49:30|3922.9|3913.9|3922.9|3913.9|3922.9|3913.9|3922.7|3913.7|0
1652050180000|2022-05-08 22:49:40|3922.8|3913.8|3922.3|3913.3|3922.8|3913.8|3922.3|3913.3|0
1652050190000|2022-05-08 22:49:50|3922.2|3913.2|3922.5|3913.5|3922.5|3913.5|3922.2|3913.2|0
1652050200000|2022-05-08 22:50:00|3922.6|3913.6|3923|3914|3923.3|3914.3|3922.6|3913.6|0
1652050210000|2022-05-08 22:50:10|3922.9|3913.9|3923|3914|3923.2|3914.2|3922.9|3913.9|0
1652050220000|2022-05-08 22:50:20|3923.3|3914.3|3923.6|3914.6|3923.6|3914.6|3923.3|3914.3|0
1652050230000|2022-05-08 22:50:30|3923.8|3914.8|3923.9|3914.9|3923.9|3914.9|3923.8|3914.8|0
1652050250000|2022-05-08 22:50:50|3923.4|3914.4|3923.2|3914.2|3923.4|3914.4|3923.2|3914.2|0
1652050260000|2022-05-08 22:51:00|3923.1|3914.1|3923|3914|3923.1|3914.1|3923|3914|0
1652050280000|2022-05-08 22:51:20|3923.4|3914.4|3923.6|3914.6|3923.6|3914.6|3923.4|3914.4|0
1652050290000|2022-05-08 22:51:30|3923.4|3914.4|3923.6|3914.6|3923.6|3914.6|3923.3|3914.3|0
1652050300000|2022-05-08 22:51:40|3923.9|3914.9|3923.9|3914.9|3923.9|3914.9|3923.9|3914.9|0
1652050330000|2022-05-08 22:52:10|3923.7|3914.7|3923.6|3914.6|3923.7|3914.7|3923.6|3914.6|0
1652050340000|2022-05-08 22:52:20|3926|3917|3925.7|3916.7|3926.6|3917.6|3925.7|3916.7|0
1652050350000|2022-05-08 22:52:30|3925.8|3916.8|3926.3|3917.3|3926.3|3917.3|3925.5|3916.5|0
1652050360000|2022-05-08 22:52:40|3926.5|3917.5|3926.1|3917.1|3926.8|3917.8|3926.1|3917.1|0
1652050370000|2022-05-08 22:52:50|3926|3917|3926|3917|3926.1|3917.1|3925.7|3916.7|0
1652050380000|2022-05-08 22:53:00|3925.7|3916.7|3925.8|3916.8|3926.4|3917.4|3925.7|3916.7|0
1652050390000|2022-05-08 22:53:10|3925.9|3916.9|3925.8|3916.8|3926|3917|3925.8|3916.8|0
1652050400000|2022-05-08 22:53:20|3926.2|3917.2|3926|3917|3926.6|3917.6|3926|3917|0
1652050410000|2022-05-08 22:53:30|3925.8|3916.8|3925.4|3916.4|3925.8|3916.8|3925.4|3916.4|0
1652050420000|2022-05-08 22:53:40|3925|3916|3924.9|3915.9|3925|3916|3924.8|3915.8|0
1652050430000|2022-05-08 22:53:50|3925.1|3916.1|3925.1|3916.1|3925.1|3916.1|3924.8|3915.8|0
1652050440000|2022-05-08 22:54:00|3925.4|3916.4|3925.5|3916.5|3925.7|3916.7|3925.4|3916.4|0
1652050450000|2022-05-08 22:54:10|3925.7|3916.7|3925.5|3916.5|3925.7|3916.7|3925.5|3916.5|0
1652050460000|2022-05-08 22:54:20|3925.7|3916.7|3925.2|3916.2|3925.7|3916.7|3925.2|3916.2|0
1652050470000|2022-05-08 22:54:30|3925.1|3916.1|3925.1|3916.1|3925.5|3916.5|3925.1|3916.1|0
1652050480000|2022-05-08 22:54:40|3925.2|3916.2|3924.5|3915.5|3925.2|3916.2|3924.5|3915.5|0
1652050490000|2022-05-08 22:54:50|3924.4|3915.4|3924.5|3915.5|3924.5|3915.5|3923.9|3914.9|0
1652050500000|2022-05-08 22:55:00|3924.8|3915.8|3925.4|3916.4|3925.5|3916.5|3924.8|3915.8|0
1652050510000|2022-05-08 22:55:10|3925.5|3916.5|3925.4|3916.4|3925.5|3916.5|3925.1|3916.1|0
1652050520000|2022-05-08 22:55:20|3925.2|3916.2|3924.9|3915.9|3925.2|3916.2|3924.9|3915.9|0
1652050530000|2022-05-08 22:55:30|3925.1|3916.1|3925.2|3916.2|3925.2|3916.2|3925.1|3916.1|0
1652050540000|2022-05-08 22:55:40|3925.4|3916.4|3924.9|3915.9|3925.4|3916.4|3924.8|3915.8|0
1652050550000|2022-05-08 22:55:50|3924.8|3915.8|3924.1|3915.1|3924.8|3915.8|3924.1|3915.1|0
1652050560000|2022-05-08 22:56:00|3923.9|3914.9|3923.9|3914.9|3924.2|3915.2|3923.9|3914.9|0
1652050570000|2022-05-08 22:56:10|3924|3915|3923.9|3914.9|3924.2|3915.2|3923.9|3914.9|0
1652050580000|2022-05-08 22:56:20|3923.7|3914.7|3923.6|3914.6|3923.7|3914.7|3923.5|3914.5|0
1652050590000|2022-05-08 22:56:30|3923.5|3914.5|3923.9|3914.9|3923.9|3914.9|3923.5|3914.5|0
1652050600000|2022-05-08 22:56:40|3923.8|3914.8|3924.2|3915.2|3924.2|3915.2|3923.8|3914.8|0
1652050610000|2022-05-08 22:56:50|3923.8|3914.8|3923.6|3914.6|3923.8|3914.8|3923.6|3914.6|0
1652050620000|2022-05-08 22:57:00|3923.9|3914.9|3923.9|3914.9|3923.9|3914.9|3923.8|3914.8|0
1652050640000|2022-05-08 22:57:20|3924|3915|3923.9|3914.9|3924.2|3915.2|3923.9|3914.9|0
1652050650000|2022-05-08 22:57:30|3924|3915|3924.2|3915.2|3924.2|3915.2|3924|3915|0
1652050660000|2022-05-08 22:57:40|3923.9|3914.9|3924.1|3915.1|3924.2|3915.2|3923.9|3914.9|0
1652050670000|2022-05-08 22:57:50|3924.2|3915.2|3923.6|3914.6|3924.2|3915.2|3923.6|3914.6|0
1652050680000|2022-05-08 22:58:00|3923.4|3914.4|3923.3|3914.3|3923.4|3914.4|3923.3|3914.3|0
1652050690000|2022-05-08 22:58:10|3923.1|3914.1|3922.7|3913.7|3923.1|3914.1|3922.7|3913.7|0
1652050700000|2022-05-08 22:58:20|3922.6|3913.6|3923.5|3914.5|3923.5|3914.5|3922.6|3913.6|0
1652050710000|2022-05-08 22:58:30|3923.6|3914.6|3922.7|3913.7|3923.6|3914.6|3922.6|3913.6|0
1652050720000|2022-05-08 22:58:40|3922.6|3913.6|3922.5|3913.5|3922.6|3913.6|3922.2|3913.2|0
1652050730000|2022-05-08 22:58:50|3922.3|3913.3|3922.3|3913.3|3922.5|3913.5|3922.3|3913.3|0
1652050740000|2022-05-08 22:59:00|3922.2|3913.2|3922.2|3913.2|3922.2|3913.2|3922.2|3913.2|0
1652050750000|2022-05-08 22:59:10|3922|3913|3921.9|3912.9|3922.2|3913.2|3921.9|3912.9|0
1652050760000|2022-05-08 22:59:20|3922.1|3913.1|3922.2|3913.2|3922.3|3913.3|3922.1|3913.1|0
1652050770000|2022-05-08 22:59:30|3922.3|3913.3|3922.2|3913.2|3922.3|3913.3|3922.2|3913.2|0
1652050780000|2022-05-08 22:59:40|3922.3|3913.3|3922.5|3913.5|3922.5|3913.5|3922.3|3913.3|0
1652050790000|2022-05-08 22:59:50|3922.6|3913.6|3922.5|3913.5|3922.9|3913.9|3922.5|3913.5|0
1652050800000|2022-05-08 23:00:00|3922.3|3913.3|3922.5|3913.5|3922.5|3913.5|3921.6|3912.6|0
1652050810000|2022-05-08 23:00:10|3922.6|3913.6|3922.7|3913.7|3923.3|3914.3|3922.3|3913.3|0
1652050820000|2022-05-08 23:00:20|3923|3914|3923.2|3914.2|3923.2|3914.2|3923|3914|0
1652050830000|2022-05-08 23:00:30|3923.1|3914.1|3923.3|3914.3|3923.3|3914.3|3922.7|3913.7|0
1652050840000|2022-05-08 23:00:40|3923.9|3914.9|3923.9|3914.9|3924.2|3915.2|3923.9|3914.9|0
1652050850000|2022-05-08 23:00:50|3923.4|3914.4|3923.5|3914.5|3923.8|3914.8|3923.3|3914.3|0
1652050860000|2022-05-08 23:01:00|3923.4|3914.4|3922.2|3913.2|3923.4|3914.4|3922.2|3913.2|0
1652050870000|2022-05-08 23:01:10|3922|3913|3922.7|3913.7|3922.7|3913.7|3922|3913|0
1652050880000|2022-05-08 23:01:20|3922.5|3913.5|3922.2|3913.2|3922.5|3913.5|3922.2|3913.2|0
1652050890000|2022-05-08 23:01:30|3922|3913|3921.6|3912.6|3922.2|3913.2|3921.6|3912.6|0
1652050900000|2022-05-08 23:01:40|3921.7|3912.7|3922|3913|3922|3913|3921.7|3912.7|0
1652050910000|2022-05-08 23:01:50|3921.9|3912.9|3921.9|3912.9|3922|3913|3921.9|3912.9|0
1652050920000|2022-05-08 23:02:00|3922|3913|3921.9|3912.9|3922|3913|3921.9|3912.9|0
1652050930000|2022-05-08 23:02:10|3921.6|3912.6|3921.6|3912.6|3921.6|3912.6|3921.6|3912.6|0
1652050940000|2022-05-08 23:02:20|3921.4|3912.4|3921.4|3912.4|3921.4|3912.4|3921.3|3912.3|0
1652050950000|2022-05-08 23:02:30|3921.6|3912.6|3921.6|3912.6|3921.7|3912.7|3921.6|3912.6|0
1652050960000|2022-05-08 23:02:40|3921.3|3912.3|3921.7|3912.7|3921.7|3912.7|3921.3|3912.3|0
1652050970000|2022-05-08 23:02:50|3921.6|3912.6|3920.7|3911.7|3921.6|3912.6|3920.7|3911.7|0
1652050980000|2022-05-08 23:03:00|3920.4|3911.4|3919.4|3910.4|3920.4|3911.4|3918.8|3909.8|0
1652050990000|2022-05-08 23:03:10|3919.5|3910.5|3919.5|3910.5|3920.1|3911.1|3919.5|3910.5|0
1652051000000|2022-05-08 23:03:20|3919.4|3910.4|3920.1|3911.1|3920.1|3911.1|3919.2|3910.2|0
1652051010000|2022-05-08 23:03:30|3919.9|3910.9|3919.1|3910.1|3920.1|3911.1|3919.1|3910.1|0
1652051020000|2022-05-08 23:03:40|3919.2|3910.2|3918.7|3909.7|3919.5|3910.5|3918.7|3909.7|0
1652051030000|2022-05-08 23:03:50|3918.8|3909.8|3918.3|3909.3|3918.9|3909.9|3917.8|3908.8|0
1652051040000|2022-05-08 23:04:00|3917.9|3908.9|3918.2|3909.2|3918.2|3909.2|3917.6|3908.6|0
1652051050000|2022-05-08 23:04:10|3918.1|3909.1|3917.9|3908.9|3918.2|3909.2|3917.9|3908.9|0
1652051060000|2022-05-08 23:04:20|3918.2|3909.2|3917.9|3908.9|3918.2|3909.2|3917.9|3908.9|0
1652051070000|2022-05-08 23:04:30|3918.2|3909.2|3917.9|3908.9|3918.2|3909.2|3917.9|3908.9|0
1652051080000|2022-05-08 23:04:40|3918|3909|3918.4|3909.4|3918.4|3909.4|3917.9|3908.9|0
1652051090000|2022-05-08 23:04:50|3918.5|3909.5|3918.8|3909.8|3918.8|3909.8|3918.5|3909.5|0
1652051100000|2022-05-08 23:05:00|3918.9|3909.9|3919.7|3910.7|3919.7|3910.7|3918.9|3909.9|0
1652051110000|2022-05-08 23:05:10|3919.8|3910.8|3919.4|3910.4|3919.8|3910.8|3918.9|3909.9|0
1652051120000|2022-05-08 23:05:20|3919.5|3910.5|3919|3910|3919.7|3910.7|3919|3910|0
1652051130000|2022-05-08 23:05:30|3918.9|3909.9|3917.9|3908.9|3919.2|3910.2|3917.8|3908.8|0
1652051140000|2022-05-08 23:05:40|3917.7|3908.7|3917.5|3908.5|3917.8|3908.8|3917.5|3908.5|0
1652051150000|2022-05-08 23:05:50|3917.4|3908.4|3917.2|3908.2|3917.5|3908.5|3916.7|3907.7|0
1652051160000|2022-05-08 23:06:00|3917.3|3908.3|3916.6|3907.6|3917.5|3908.5|3916.5|3907.5|0
1652051170000|2022-05-08 23:06:10|3916.5|3907.5|3916|3907|3916.5|3907.5|3915.7|3906.7|0
1652051180000|2022-05-08 23:06:20|3915.9|3906.9|3915.9|3906.9|3915.9|3906.9|3915.6|3906.6|0
1652051190000|2022-05-08 23:06:30|3915.7|3906.7|3915.7|3906.7|3915.7|3906.7|3915.6|3906.6|0
1652051200000|2022-05-08 23:06:40|3915.9|3906.9|3915|3906|3915.9|3906.9|3914.8|3905.8|0
1652051210000|2022-05-08 23:06:50|3915.1|3906.1|3915|3906|3915.3|3906.3|3914.8|3905.8|0
1652051220000|2022-05-08 23:07:00|3914.9|3905.9|3914.7|3905.7|3914.9|3905.9|3914.7|3905.7|0
1652051230000|2022-05-08 23:07:10|3915|3906|3915|3906|3915|3906|3915|3906|0
1652051240000|2022-05-08 23:07:20|3914.7|3905.7|3913.2|3904.2|3914.7|3905.7|3913.2|3904.2|0
1652051250000|2022-05-08 23:07:30|3913.4|3904.4|3913.2|3904.2|3913.5|3904.5|3913.2|3904.2|0
1652051260000|2022-05-08 23:07:40|3913.4|3904.4|3915|3906|3915|3906|3913.4|3904.4|0
1652051270000|2022-05-08 23:07:50|3915.1|3906.1|3915.3|3906.3|3915.7|3906.7|3915.1|3906.1|0
1652051280000|2022-05-08 23:08:00|3915.4|3906.4|3916.7|3907.7|3917.2|3908.2|3915.4|3906.4|0
1652051290000|2022-05-08 23:08:10|3917|3908|3917|3908|3917.3|3908.3|3916.7|3907.7|0
1652051300000|2022-05-08 23:08:20|3917.2|3908.2|3917|3908|3917.6|3908.6|3917|3908|0
1652051310000|2022-05-08 23:08:30|3917.2|3908.2|3917.8|3908.8|3918.1|3909.1|3917|3908|0
1652051320000|2022-05-08 23:08:40|3917.9|3908.9|3917.6|3908.6|3917.9|3908.9|3917.6|3908.6|0
1652051330000|2022-05-08 23:08:50|3917.4|3908.4|3918.4|3909.4|3918.4|3909.4|3917.3|3908.3|0
1652051340000|2022-05-08 23:09:00|3918.2|3909.2|3918.4|3909.4|3918.4|3909.4|3918.2|3909.2|0
1652051350000|2022-05-08 23:09:10|3918.5|3909.5|3918.5|3909.5|3918.8|3909.8|3918.5|3909.5|0
1652051360000|2022-05-08 23:09:20|3918.8|3909.8|3918.4|3909.4|3918.8|3909.8|3918.2|3909.2|0
1652051370000|2022-05-08 23:09:30|3918.5|3909.5|3917.2|3908.2|3918.5|3909.5|3917.2|3908.2|0
1652051380000|2022-05-08 23:09:40|3917.3|3908.3|3917.4|3908.4|3917.6|3908.6|3917.2|3908.2|0
1652051390000|2022-05-08 23:09:50|3917.3|3908.3|3917.8|3908.8|3917.8|3908.8|3917.3|3908.3|0
1652051400000|2022-05-08 23:10:00|3917.6|3908.6|3916.5|3907.5|3917.6|3908.6|3916.5|3907.5|0
1652051410000|2022-05-08 23:10:10|3916.2|3907.2|3916.2|3907.2|3916.5|3907.5|3915.9|3906.9|0
1652051420000|2022-05-08 23:10:20|3916.3|3907.3|3916.2|3907.2|3916.3|3907.3|3915.9|3906.9|0
1652051430000|2022-05-08 23:10:30|3916.6|3907.6|3916.6|3907.6|3916.7|3907.7|3916.6|3907.6|0
1652051440000|2022-05-08 23:10:40|3916.5|3907.5|3916.5|3907.5|3916.7|3907.7|3916.5|3907.5|0
1652051450000|2022-05-08 23:10:50|3916.3|3907.3|3916.5|3907.5|3916.5|3907.5|3916.3|3907.3|0
1652051460000|2022-05-08 23:11:00|3916.3|3907.3|3915.9|3906.9|3916.5|3907.5|3915.9|3906.9|0
1652051470000|2022-05-08 23:11:10|3915.7|3906.7|3916.4|3907.4|3916.4|3907.4|3915.6|3906.6|0
1652051480000|2022-05-08 23:11:20|3916.5|3907.5|3916.5|3907.5|3916.5|3907.5|3916|3907|0
1652051490000|2022-05-08 23:11:30|3916.2|3907.2|3916.3|3907.3|3916.5|3907.5|3916.2|3907.2|0
1652051500000|2022-05-08 23:11:40|3916.4|3907.4|3916.3|3907.3|3916.5|3907.5|3916.3|3907.3|0
1652051510000|2022-05-08 23:11:50|3916.4|3907.4|3916.5|3907.5|3916.5|3907.5|3916.4|3907.4|0
1652051520000|2022-05-08 23:12:00|3916.6|3907.6|3916.2|3907.2|3916.7|3907.7|3916.2|3907.2|0
1652051530000|2022-05-08 23:12:10|3916|3907|3915.4|3906.4|3916|3907|3914.8|3905.8|0
1652051540000|2022-05-08 23:12:20|3915.6|3906.6|3915.9|3906.9|3915.9|3906.9|3915.6|3906.6|0
1652051550000|2022-05-08 23:12:30|3916|3907|3916.2|3907.2|3916.2|3907.2|3916|3907|0
1652051560000|2022-05-08 23:12:40|3916.4|3907.4|3916.5|3907.5|3916.5|3907.5|3916.4|3907.4|0
1652051570000|2022-05-08 23:12:50|3916.7|3907.7|3916.5|3907.5|3916.7|3907.7|3916.5|3907.5|0
1652051590000|2022-05-08 23:13:10|3916.6|3907.6|3917|3908|3917|3908|3916.6|3907.6|0
1652051600000|2022-05-08 23:13:20|3917.3|3908.3|3917.3|3908.3|3917.3|3908.3|3916.9|3907.9|0
1652051610000|2022-05-08 23:13:30|3917.5|3908.5|3917.6|3908.6|3917.6|3908.6|3917.5|3908.5|0
1652051620000|2022-05-08 23:13:40|3917.9|3908.9|3917.1|3908.1|3917.9|3908.9|3917.1|3908.1|0
1652051630000|2022-05-08 23:13:50|3917|3908|3917.3|3908.3|3917.3|3908.3|3916.7|3907.7|0
1652051640000|2022-05-08 23:14:00|3917.6|3908.6|3917.3|3908.3|3917.6|3908.6|3917.3|3908.3|0
1652051650000|2022-05-08 23:14:10|3917.5|3908.5|3917.5|3908.5|3917.5|3908.5|3917.3|3908.3|0
1652051660000|2022-05-08 23:14:20|3917.6|3908.6|3917.9|3908.9|3918.1|3909.1|3917.6|3908.6|0
1652051670000|2022-05-08 23:14:30|3918.4|3909.4|3917.8|3908.8|3918.5|3909.5|3917.6|3908.6|0
1652051680000|2022-05-08 23:14:40|3917.6|3908.6|3918.2|3909.2|3918.2|3909.2|3917.6|3908.6|0
1652051690000|2022-05-08 23:14:50|3918.5|3909.5|3918.8|3909.8|3918.8|3909.8|3918.5|3909.5|0
1652051700000|2022-05-08 23:15:00|3918.6|3909.6|3918.8|3909.8|3918.8|3909.8|3918.2|3909.2|0
1652051710000|2022-05-08 23:15:10|3918.2|3909.2|3918.2|3909.2|3918.5|3909.5|3918.2|3909.2|0
1652051720000|2022-05-08 23:15:20|3918.4|3909.4|3918.3|3909.3|3918.5|3909.5|3918.2|3909.2|0
1652051730000|2022-05-08 23:15:30|3918.2|3909.2|3918.3|3909.3|3918.6|3909.6|3918.2|3909.2|0
1652051740000|2022-05-08 23:15:40|3918.2|3909.2|3917.9|3908.9|3918.2|3909.2|3917.9|3908.9|0
1652051750000|2022-05-08 23:15:50|3917.5|3908.5|3917.6|3908.6|3917.6|3908.6|3917|3908|0
1652051760000|2022-05-08 23:16:00|3917.1|3908.1|3916.6|3907.6|3917.1|3908.1|3916.4|3907.4|0
1652051770000|2022-05-08 23:16:10|3916.4|3907.4|3915.7|3906.7|3917.1|3908.1|3915.7|3906.7|0
1652051780000|2022-05-08 23:16:20|3915.9|3906.9|3915.3|3906.3|3915.9|3906.9|3915|3906|0
1652051790000|2022-05-08 23:16:30|3915.4|3906.4|3915.6|3906.6|3915.6|3906.6|3915.4|3906.4|0
1652051800000|2022-05-08 23:16:40|3916.1|3907.1|3915.6|3906.6|3916.2|3907.2|3915.6|3906.6|0
1652051810000|2022-05-08 23:16:50|3915.9|3906.9|3916.2|3907.2|3916.2|3907.2|3915.9|3906.9|0
1652051820000|2022-05-08 23:17:00|3916.1|3907.1|3916.5|3907.5|3916.5|3907.5|3916|3907|0
1652051830000|2022-05-08 23:17:10|3916.6|3907.6|3917.1|3908.1|3917.1|3908.1|3916.6|3907.6|0
1652051840000|2022-05-08 23:17:20|3916.9|3907.9|3916.8|3907.8|3916.9|3907.9|3916.5|3907.5|0
1652051850000|2022-05-08 23:17:30|3917|3908|3916.8|3907.8|3917.1|3908.1|3916.8|3907.8|0
1652051860000|2022-05-08 23:17:40|3916.9|3907.9|3917.2|3908.2|3917.2|3908.2|3916.8|3907.8|0
1652051870000|2022-05-08 23:17:50|3917.6|3908.6|3917.5|3908.5|3917.8|3908.8|3917.5|3908.5|0
1652051880000|2022-05-08 23:18:00|3917.4|3908.4|3917.7|3908.7|3917.7|3908.7|3917.4|3908.4|0
1652051890000|2022-05-08 23:18:10|3917.8|3908.8|3918.2|3909.2|3918.2|3909.2|3917.8|3908.8|0
1652051900000|2022-05-08 23:18:20|3918.4|3909.4|3918.4|3909.4|3918.5|3909.5|3918.1|3909.1|0
1652051910000|2022-05-08 23:18:30|3918.3|3909.3|3918.4|3909.4|3918.5|3909.5|3918.2|3909.2|0
1652051920000|2022-05-08 23:18:40|3918.1|3909.1|3918.5|3909.5|3918.5|3909.5|3918|3909|0
1652051940000|2022-05-08 23:19:00|3918.7|3909.7|3918.8|3909.8|3918.8|3909.8|3918.7|3909.7|0
1652051950000|2022-05-08 23:19:10|3919.1|3910.1|3919.3|3910.3|3919.4|3910.4|3919.1|3910.1|0
1652051960000|2022-05-08 23:19:20|3919.1|3910.1|3919|3910|3919.4|3910.4|3919|3910|0
1652051970000|2022-05-08 23:19:30|3919.1|3910.1|3919.3|3910.3|3919.3|3910.3|3919.1|3910.1|0
1652051980000|2022-05-08 23:19:40|3919.1|3910.1|3918.5|3909.5|3919.3|3910.3|3918.5|3909.5|0
1652051990000|2022-05-08 23:19:50|3918.3|3909.3|3918.5|3909.5|3918.5|3909.5|3918|3909|0
1652052000000|2022-05-08 23:20:00|3918.4|3909.4|3917.8|3908.8|3918.4|3909.4|3917.8|3908.8|0
1652052010000|2022-05-08 23:20:10|3917.7|3908.7|3917.1|3908.1|3917.7|3908.7|3917.1|3908.1|0
1652052020000|2022-05-08 23:20:20|3916.8|3907.8|3917.4|3908.4|3917.7|3908.7|3916.8|3907.8|0
1652052030000|2022-05-08 23:20:30|3917.2|3908.2|3917.1|3908.1|3917.4|3908.4|3917.1|3908.1|0
1652052040000|2022-05-08 23:20:40|3917.2|3908.2|3916.8|3907.8|3917.2|3908.2|3916.3|3907.3|0
1652052050000|2022-05-08 23:20:50|3916.9|3907.9|3917.1|3908.1|3917.4|3908.4|3916.9|3907.9|0
1652052060000|2022-05-08 23:21:00|3917.3|3908.3|3917.7|3908.7|3917.7|3908.7|3917.2|3908.2|0
1652052070000|2022-05-08 23:21:10|3917.8|3908.8|3917.8|3908.8|3918|3909|3917.7|3908.7|0
1652052080000|2022-05-08 23:21:20|3917.7|3908.7|3917.4|3908.4|3917.7|3908.7|3917.4|3908.4|0
1652052090000|2022-05-08 23:21:30|3917.1|3908.1|3917.4|3908.4|3917.4|3908.4|3917.1|3908.1|0
1652052100000|2022-05-08 23:21:40|3917.1|3908.1|3917.1|3908.1|3917.1|3908.1|3917.1|3908.1|0
1652052110000|2022-05-08 23:21:50|3916.9|3907.9|3916.8|3907.8|3917.1|3908.1|3916.8|3907.8|0
1652052120000|2022-05-08 23:22:00|3916.5|3907.5|3916.5|3907.5|3916.5|3907.5|3916.2|3907.2|0
1652052130000|2022-05-08 23:22:10|3916.9|3907.9|3916.8|3907.8|3916.9|3907.9|3916.6|3907.6|0
1652052140000|2022-05-08 23:22:20|3916.9|3907.9|3916.5|3907.5|3916.9|3907.9|3916.5|3907.5|0
1652052150000|2022-05-08 23:22:30|3916.8|3907.8|3916.5|3907.5|3916.8|3907.8|3916.5|3907.5|0
1652052180000|2022-05-08 23:23:00|3916.8|3907.8|3916.9|3907.9|3916.9|3907.9|3916.8|3907.8|0
1652052190000|2022-05-08 23:23:10|3917.1|3908.1|3918|3909|3918|3909|3917.1|3908.1|0
1652052200000|2022-05-08 23:23:20|3917.8|3908.8|3917.7|3908.7|3918|3909|3917.7|3908.7|0
1652052210000|2022-05-08 23:23:30|3917.8|3908.8|3918|3909|3918.1|3909.1|3917.7|3908.7|0
1652052220000|2022-05-08 23:23:40|3917.7|3908.7|3917.7|3908.7|3917.8|3908.8|3917.5|3908.5|0
1652052230000|2022-05-08 23:23:50|3917.8|3908.8|3917.8|3908.8|3917.8|3908.8|3917.7|3908.7|0
1652052240000|2022-05-08 23:24:00|3917.9|3908.9|3917.4|3908.4|3918.1|3909.1|3917.1|3908.1|0
1652052250000|2022-05-08 23:24:10|3917.1|3908.1|3916.8|3907.8|3917.1|3908.1|3916.8|3907.8|0
1652052260000|2022-05-08 23:24:20|3916.5|3907.5|3916|3907|3916.5|3907.5|3915.7|3906.7|0
1652052270000|2022-05-08 23:24:30|3915.9|3906.9|3916.3|3907.3|3916.3|3907.3|3915.9|3906.9|0
1652052280000|2022-05-08 23:24:40|3916.5|3907.5|3916.9|3907.9|3917.1|3908.1|3916.3|3907.3|0
1652052290000|2022-05-08 23:24:50|3917.1|3908.1|3916.8|3907.8|3917.1|3908.1|3916.8|3907.8|0
1652052300000|2022-05-08 23:25:00|3916.6|3907.6|3916.5|3907.5|3916.6|3907.6|3916.2|3907.2|0
1652052310000|2022-05-08 23:25:10|3916.4|3907.4|3916.3|3907.3|3916.6|3907.6|3916.3|3907.3|0
1652052320000|2022-05-08 23:25:20|3916.5|3907.5|3916.8|3907.8|3916.8|3907.8|3916.5|3907.5|0
1652052330000|2022-05-08 23:25:30|3916.9|3907.9|3917.2|3908.2|3917.2|3908.2|3916.9|3907.9|0
1652052340000|2022-05-08 23:25:40|3917|3908|3916.9|3907.9|3917|3908|3916.9|3907.9|0
1652052350000|2022-05-08 23:25:50|3916.8|3907.8|3916.5|3907.5|3916.8|3907.8|3916.5|3907.5|0
1652052360000|2022-05-08 23:26:00|3916.6|3907.6|3916.6|3907.6|3916.6|3907.6|3916.6|3907.6|0
1652052370000|2022-05-08 23:26:10|3916.5|3907.5|3915.9|3906.9|3916.5|3907.5|3915.9|3906.9|0
1652052380000|2022-05-08 23:26:20|3915.6|3906.6|3915.2|3906.2|3915.7|3906.7|3915|3906|0
1652052390000|2022-05-08 23:26:30|3915.3|3906.3|3914.1|3905.1|3915.5|3906.5|3914.1|3905.1|0
1652052400000|2022-05-08 23:26:40|3913.9|3904.9|3914.1|3905.1|3914.1|3905.1|3913.6|3904.6|0
1652052410000|2022-05-08 23:26:50|3914.3|3905.3|3913.6|3904.6|3914.4|3905.4|3913.6|3904.6|0
1652052420000|2022-05-08 23:27:00|3913.8|3904.8|3912.1|3903.1|3913.9|3904.9|3911.8|3902.8|0
1652052430000|2022-05-08 23:27:10|3912.2|3903.2|3911.8|3902.8|3912.4|3903.4|3911.7|3902.7|0
1652052440000|2022-05-08 23:27:20|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.5|3902.5|0
1652052450000|2022-05-08 23:27:30|3911.7|3902.7|3910.6|3901.6|3911.8|3902.8|3910.6|3901.6|0
1652052460000|2022-05-08 23:27:40|3910.7|3901.7|3911.6|3902.6|3911.6|3902.6|3910.7|3901.7|0
1652052470000|2022-05-08 23:27:50|3911.9|3902.9|3911.9|3902.9|3912.5|3903.5|3911.8|3902.8|0
1652052480000|2022-05-08 23:28:00|3911.7|3902.7|3911.3|3902.3|3911.7|3902.7|3911.3|3902.3|0
1652052490000|2022-05-08 23:28:10|3911.5|3902.5|3911.3|3902.3|3911.6|3902.6|3911|3902|0
1652052500000|2022-05-08 23:28:20|3911.2|3902.2|3910.7|3901.7|3911.2|3902.2|3910.7|3901.7|0
1652052510000|2022-05-08 23:28:30|3910.6|3901.6|3910.6|3901.6|3910.6|3901.6|3910.6|3901.6|0
1652052520000|2022-05-08 23:28:40|3910.7|3901.7|3910.9|3901.9|3910.9|3901.9|3910.4|3901.4|0
1652052530000|2022-05-08 23:28:50|3911.3|3902.3|3912.1|3903.1|3912.1|3903.1|3911.3|3902.3|0
1652052540000|2022-05-08 23:29:00|3912.2|3903.2|3911.5|3902.5|3912.5|3903.5|3911.5|3902.5|0
1652052550000|2022-05-08 23:29:10|3911.3|3902.3|3911.3|3902.3|3911.9|3902.9|3911.3|3902.3|0
1652052560000|2022-05-08 23:29:20|3910.9|3901.9|3910|3901|3910.9|3901.9|3910|3901|0
1652052570000|2022-05-08 23:29:30|3910.1|3901.1|3909.9|3900.9|3910.2|3901.2|3909.3|3900.3|0
1652052580000|2022-05-08 23:29:40|3910.1|3901.1|3910.2|3901.2|3910.3|3901.3|3910.1|3901.1|0
1652052590000|2022-05-08 23:29:50|3909.6|3900.6|3909.3|3900.3|3909.6|3900.6|3909|3900|0
1652052600000|2022-05-08 23:30:00|3909.5|3900.5|3909.3|3900.3|3909.6|3900.6|3909.3|3900.3|0
1652052610000|2022-05-08 23:30:10|3909.4|3900.4|3909|3900|3909.6|3900.6|3909|3900|0
1652052620000|2022-05-08 23:30:20|3909.1|3900.1|3909.1|3900.1|3909.3|3900.3|3909|3900|0
1652052630000|2022-05-08 23:30:30|3909|3900|3907.2|3898.2|3909.6|3900.6|3907.2|3898.2|0
1652052640000|2022-05-08 23:30:40|3907.1|3898.1|3906.8|3897.8|3907.4|3898.4|3906.8|3897.8|0
1652052650000|2022-05-08 23:30:50|3906.7|3897.7|3907.1|3898.1|3907.1|3898.1|3906.7|3897.7|0
1652052660000|2022-05-08 23:31:00|3907.4|3898.4|3907.1|3898.1|3907.7|3898.7|3907.1|3898.1|0
1652052670000|2022-05-08 23:31:10|3906.9|3897.9|3907.4|3898.4|3907.7|3898.7|3906.9|3897.9|0
1652052680000|2022-05-08 23:31:20|3907.5|3898.5|3907.9|3898.9|3907.9|3898.9|3907.4|3898.4|0
1652052690000|2022-05-08 23:31:30|3908.1|3899.1|3908.4|3899.4|3908.4|3899.4|3908.1|3899.1|0
1652052700000|2022-05-08 23:31:40|3908.3|3899.3|3907.9|3898.9|3908.5|3899.5|3907.9|3898.9|0
1652052710000|2022-05-08 23:31:50|3908.1|3899.1|3908.2|3899.2|3908.5|3899.5|3908.1|3899.1|0
1652052720000|2022-05-08 23:32:00|3908.5|3899.5|3908.4|3899.4|3908.7|3899.7|3908.2|3899.2|0
1652052730000|2022-05-08 23:32:10|3908.3|3899.3|3908.2|3899.2|3908.4|3899.4|3908.2|3899.2|0
1652052740000|2022-05-08 23:32:20|3908.5|3899.5|3908.8|3899.8|3908.8|3899.8|3908.5|3899.5|0
1652052750000|2022-05-08 23:32:30|3908.9|3899.9|3909|3900|3909.1|3900.1|3908.9|3899.9|0
1652052760000|2022-05-08 23:32:40|3908.8|3899.8|3909|3900|3909.1|3900.1|3908.8|3899.8|0
1652052770000|2022-05-08 23:32:50|3909.2|3900.2|3909|3900|3909.3|3900.3|3909|3900|0
1652052780000|2022-05-08 23:33:00|3908.9|3899.9|3907|3898|3908.9|3899.9|3907|3898|0
1652052790000|2022-05-08 23:33:10|3902.5|3893.5|3899.3|3890.3|3902.5|3893.5|3899.1|3890.1|0
1652052800000|2022-05-08 23:33:20|3899.6|3890.6|3899.6|3890.6|3899.7|3890.7|3899.3|3890.3|0
1652052810000|2022-05-08 23:33:30|3899.8|3890.8|3899.6|3890.6|3899.9|3890.9|3899.6|3890.6|0
1652052820000|2022-05-08 23:33:40|3899.7|3890.7|3899.6|3890.6|3899.9|3890.9|3899.6|3890.6|0
1652052830000|2022-05-08 23:33:50|3899.8|3890.8|3898.7|3889.7|3899.9|3890.9|3898.7|3889.7|0
1652052840000|2022-05-08 23:34:00|3897.9|3888.9|3896.7|3887.7|3897.9|3888.9|3896.4|3887.4|0
1652052850000|2022-05-08 23:34:10|3897.3|3888.3|3896.7|3887.7|3897.4|3888.4|3896.7|3887.7|0
1652052860000|2022-05-08 23:34:20|3896.9|3887.9|3897.4|3888.4|3897.8|3888.8|3896.9|3887.9|0
1652052870000|2022-05-08 23:34:30|3897.5|3888.5|3892.4|3883.4|3897.5|3888.5|3892|3883|0
1652052880000|2022-05-08 23:34:40|3892.2|3883.2|3892.3|3883.3|3892.3|3883.3|3891.9|3882.9|0
1652052890000|2022-05-08 23:34:50|3892.2|3883.2|3891.8|3882.8|3892.3|3883.3|3891.7|3882.7|0
1652052900000|2022-05-08 23:35:00|3891.6|3882.6|3892.9|3883.9|3892.9|3883.9|3891.5|3882.5|0
1652052910000|2022-05-08 23:35:10|3892.8|3883.8|3892.3|3883.3|3892.8|3883.8|3892.3|3883.3|0
1652052920000|2022-05-08 23:35:20|3892.4|3883.4|3892.5|3883.5|3892.6|3883.6|3892|3883|0
1652052930000|2022-05-08 23:35:30|3892.6|3883.6|3892.2|3883.2|3892.7|3883.7|3892.2|3883.2|0
1652052940000|2022-05-08 23:35:40|3891.8|3882.8|3891.9|3882.9|3891.9|3882.9|3891.4|3882.4|0
1652052950000|2022-05-08 23:35:50|3892|3883|3892|3883|3892|3883|3892|3883|0
1652052960000|2022-05-08 23:36:00|3892.3|3883.3|3892.5|3883.5|3892.6|3883.6|3892.2|3883.2|0
1652052970000|2022-05-08 23:36:10|3892.6|3883.6|3893.5|3884.5|3893.5|3884.5|3892.6|3883.6|0
1652052980000|2022-05-08 23:36:20|3893.4|3884.4|3893.5|3884.5|3893.5|3884.5|3893.2|3884.2|0
1652052990000|2022-05-08 23:36:30|3893.6|3884.6|3893.5|3884.5|3893.8|3884.8|3893.5|3884.5|0
1652053000000|2022-05-08 23:36:40|3893.6|3884.6|3893.2|3884.2|3894.1|3885.1|3893.2|3884.2|0
1652053010000|2022-05-08 23:36:50|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893|3884|0
1652053020000|2022-05-08 23:37:00|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652053030000|2022-05-08 23:37:10|3893.1|3884.1|3893.2|3884.2|3893.2|3884.2|3892.9|3883.9|0
1652053050000|2022-05-08 23:37:30|3893.3|3884.3|3893.8|3884.8|3893.8|3884.8|3893.3|3884.3|0
1652053060000|2022-05-08 23:37:40|3893.3|3884.3|3892.9|3883.9|3893.3|3884.3|3892.7|3883.7|0
1652053070000|2022-05-08 23:37:50|3893|3884|3893|3884|3893.2|3884.2|3892.9|3883.9|0
1652053080000|2022-05-08 23:38:00|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|0
1652053090000|2022-05-08 23:38:10|3893.5|3884.5|3893.5|3884.5|3893.5|3884.5|3893.5|3884.5|0
1652053100000|2022-05-08 23:38:20|3893.4|3884.4|3892.9|3883.9|3893.4|3884.4|3892.9|3883.9|0
1652053120000|2022-05-08 23:38:40|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|0
1652053130000|2022-05-08 23:38:50|3893.3|3884.3|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652053140000|2022-05-08 23:39:00|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652053160000|2022-05-08 23:39:20|3893.3|3884.3|3893.6|3884.6|3893.6|3884.6|3893|3884|0
1652053170000|2022-05-08 23:39:30|3893.8|3884.8|3893.9|3884.9|3893.9|3884.9|3893.8|3884.8|0
1652053180000|2022-05-08 23:39:40|3894.1|3885.1|3892.9|3883.9|3894.1|3885.1|3892.9|3883.9|0
1652053190000|2022-05-08 23:39:50|3892.6|3883.6|3892.6|3883.6|3892.6|3883.6|3892.6|3883.6|0
1652053200000|2022-05-08 23:40:00|3892.5|3883.5|3890.9|3881.9|3892.5|3883.5|3890.9|3881.9|0
1652053210000|2022-05-08 23:40:10|3891.1|3882.1|3889.4|3880.4|3891.1|3882.1|3889|3880|0
1652053220000|2022-05-08 23:40:20|3889.1|3880.1|3891.1|3882.1|3891.1|3882.1|3889.1|3880.1|0
1652053230000|2022-05-08 23:40:30|3891.3|3882.3|3891.4|3882.4|3892|3883|3891.3|3882.3|0
1652053240000|2022-05-08 23:40:40|3891.3|3882.3|3891.7|3882.7|3891.7|3882.7|3891.3|3882.3|0
1652053250000|2022-05-08 23:40:50|3892|3883|3892|3883|3892|3883|3891.7|3882.7|0
1652053260000|2022-05-08 23:41:00|3891.9|3882.9|3892|3883|3892|3883|3891.7|3882.7|0
1652053270000|2022-05-08 23:41:10|3892.3|3883.3|3892.6|3883.6|3892.6|3883.6|3892.3|3883.3|0
1652053280000|2022-05-08 23:41:20|3892.9|3883.9|3893.5|3884.5|3893.6|3884.6|3892.9|3883.9|0
1652053290000|2022-05-08 23:41:30|3893.6|3884.6|3893.2|3884.2|3893.8|3884.8|3893.2|3884.2|0
1652053300000|2022-05-08 23:41:40|3893.3|3884.3|3893.5|3884.5|3893.5|3884.5|3893.3|3884.3|0
1652053310000|2022-05-08 23:41:50|3893.8|3884.8|3894.2|3885.2|3894.4|3885.4|3893.8|3884.8|0
1652053320000|2022-05-08 23:42:00|3894.1|3885.1|3893.6|3884.6|3894.2|3885.2|3893.4|3884.4|0
1652053330000|2022-05-08 23:42:10|3893.8|3884.8|3893.5|3884.5|3893.8|3884.8|3893.4|3884.4|0
1652053340000|2022-05-08 23:42:20|3893.3|3884.3|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652053350000|2022-05-08 23:42:30|3893.5|3884.5|3893.1|3884.1|3893.5|3884.5|3893.1|3884.1|0
1652053360000|2022-05-08 23:42:40|3893.2|3884.2|3893.5|3884.5|3893.5|3884.5|3893.2|3884.2|0
1652053370000|2022-05-08 23:42:50|3893.3|3884.3|3893.1|3884.1|3893.3|3884.3|3893.1|3884.1|0
1652053380000|2022-05-08 23:43:00|3893|3884|3892.6|3883.6|3893|3884|3892.1|3883.1|0
1652053390000|2022-05-08 23:43:10|3892.4|3883.4|3892.5|3883.5|3892.6|3883.6|3892.2|3883.2|0
1652053400000|2022-05-08 23:43:20|3892.4|3883.4|3893|3884|3893.2|3884.2|3892.4|3883.4|0
1652053410000|2022-05-08 23:43:30|3892.8|3883.8|3893|3884|3893|3884|3892.6|3883.6|0
1652053420000|2022-05-08 23:43:40|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|0
1652053430000|2022-05-08 23:43:50|3893.5|3884.5|3894.1|3885.1|3894.1|3885.1|3893.5|3884.5|0
1652053440000|2022-05-08 23:44:00|3894.2|3885.2|3895.6|3886.6|3896.3|3887.3|3894.1|3885.1|0
1652053450000|2022-05-08 23:44:10|3895.7|3886.7|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652053460000|2022-05-08 23:44:20|3895.3|3886.3|3895.1|3886.1|3895.3|3886.3|3895|3886|0
1652053470000|2022-05-08 23:44:30|3895|3886|3894.7|3885.7|3895|3886|3894.6|3885.6|0
1652053480000|2022-05-08 23:44:40|3895|3886|3895.3|3886.3|3895.7|3886.7|3895|3886|0
1652053490000|2022-05-08 23:44:50|3895.5|3886.5|3895.9|3886.9|3895.9|3886.9|3895.5|3886.5|0
1652053500000|2022-05-08 23:45:00|3895.7|3886.7|3897.2|3888.2|3897.3|3888.3|3895.7|3886.7|0
1652053510000|2022-05-08 23:45:10|3897.1|3888.1|3897.8|3888.8|3898.5|3889.5|3897|3888|0
1652053520000|2022-05-08 23:45:20|3897.9|3888.9|3896.9|3887.9|3897.9|3888.9|3896.7|3887.7|0
1652053530000|2022-05-08 23:45:30|3896.8|3887.8|3897.6|3888.6|3897.6|3888.6|3896.7|3887.7|0
1652053540000|2022-05-08 23:45:40|3897.5|3888.5|3897.3|3888.3|3897.6|3888.6|3897.2|3888.2|0
1652053550000|2022-05-08 23:45:50|3897.2|3888.2|3896.2|3887.2|3897.3|3888.3|3896.2|3887.2|0
1652053560000|2022-05-08 23:46:00|3896|3887|3895.6|3886.6|3896.2|3887.2|3895.1|3886.1|0
1652053570000|2022-05-08 23:46:10|3895.8|3886.8|3896.7|3887.7|3896.7|3887.7|3895.8|3886.8|0
1652053580000|2022-05-08 23:46:20|3896.9|3887.9|3896.5|3887.5|3897|3888|3896.5|3887.5|0
1652053590000|2022-05-08 23:46:30|3896.6|3887.6|3896.5|3887.5|3896.7|3887.7|3896.5|3887.5|0
1652053600000|2022-05-08 23:46:40|3896.6|3887.6|3895.9|3886.9|3896.6|3887.6|3895.7|3886.7|0
1652053610000|2022-05-08 23:46:50|3895.6|3886.6|3894.9|3885.9|3895.6|3886.6|3894.4|3885.4|0
1652053620000|2022-05-08 23:47:00|3895|3886|3895|3886|3895.3|3886.3|3894.7|3885.7|0
1652053630000|2022-05-08 23:47:10|3895.3|3886.3|3895.6|3886.6|3895.6|3886.6|3895.1|3886.1|0
1652053640000|2022-05-08 23:47:20|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|0
1652053650000|2022-05-08 23:47:30|3895.1|3886.1|3895|3886|3895.1|3886.1|3894.8|3885.8|0
1652053660000|2022-05-08 23:47:40|3891.1|3882.1|3890.7|3881.7|3891.1|3882.1|3890.3|3881.3|0
1652053670000|2022-05-08 23:47:50|3890.6|3881.6|3889.6|3880.6|3890.6|3881.6|3889.4|3880.4|0
1652053680000|2022-05-08 23:48:00|3889.4|3880.4|3891.2|3882.2|3891.2|3882.2|3889.4|3880.4|0
1652053690000|2022-05-08 23:48:10|3891.3|3882.3|3892.5|3883.5|3893.2|3884.2|3891.2|3882.2|0
1652053700000|2022-05-08 23:48:20|3892.6|3883.6|3891|3882|3892.8|3883.8|3891|3882|0
1652053710000|2022-05-08 23:48:30|3891.3|3882.3|3891.3|3882.3|3891.3|3882.3|3890.8|3881.8|0
1652053720000|2022-05-08 23:48:40|3891.1|3882.1|3890.8|3881.8|3891.2|3882.2|3890.5|3881.5|0
1652053730000|2022-05-08 23:48:50|3890.5|3881.5|3890.5|3881.5|3890.8|3881.8|3890.5|3881.5|0
1652053740000|2022-05-08 23:49:00|3890.6|3881.6|3891.3|3882.3|3891.3|3882.3|3890.6|3881.6|0
1652053750000|2022-05-08 23:49:10|3891.5|3882.5|3891.6|3882.6|3891.6|3882.6|3891|3882|0
1652053760000|2022-05-08 23:49:20|3891.9|3882.9|3892.1|3883.1|3892.1|3883.1|3891.9|3882.9|0
1652053770000|2022-05-08 23:49:30|3891.9|3882.9|3889.8|3880.8|3892.1|3883.1|3889.8|3880.8|0
1652053780000|2022-05-08 23:49:40|3889.6|3880.6|3889.9|3880.9|3890.2|3881.2|3889.6|3880.6|0
1652053790000|2022-05-08 23:49:50|3890|3881|3889.6|3880.6|3890.2|3881.2|3889.3|3880.3|0
1652053800000|2022-05-08 23:50:00|3889.4|3880.4|3890.5|3881.5|3890.9|3881.9|3889|3880|0
1652053810000|2022-05-08 23:50:10|3890.2|3881.2|3889|3880|3890.5|3881.5|3889|3880|0
1652053820000|2022-05-08 23:50:20|3888.9|3879.9|3888.7|3879.7|3889.9|3880.9|3888.4|3879.4|0
1652053830000|2022-05-08 23:50:30|3888.5|3879.5|3886.4|3877.4|3888.7|3879.7|3886.4|3877.4|0
1652053840000|2022-05-08 23:50:40|3886.3|3877.3|3885.3|3876.3|3886.3|3877.3|3885|3876|0
1652053850000|2022-05-08 23:50:50|3885.1|3876.1|3885.1|3876.1|3885.3|3876.3|3884.8|3875.8|0
1652053860000|2022-05-08 23:51:00|3885.4|3876.4|3886.4|3877.4|3886.6|3877.6|3885.4|3876.4|0
1652053870000|2022-05-08 23:51:10|3886.3|3877.3|3885.4|3876.4|3886.3|3877.3|3885.1|3876.1|0
1652053880000|2022-05-08 23:51:20|3885.1|3876.1|3885.8|3876.8|3886|3877|3885.1|3876.1|0
1652053890000|2022-05-08 23:51:30|3885.4|3876.4|3886.3|3877.3|3886.3|3877.3|3885.4|3876.4|0
1652053900000|2022-05-08 23:51:40|3886.5|3877.5|3886|3877|3886.6|3877.6|3886|3877|0
1652053910000|2022-05-08 23:51:50|3886.2|3877.2|3885.1|3876.1|3886.3|3877.3|3884.8|3875.8|0
1652053920000|2022-05-08 23:52:00|3885.2|3876.2|3884.8|3875.8|3885.4|3876.4|3884.8|3875.8|0
1652053930000|2022-05-08 23:52:10|3884.7|3875.7|3884.4|3875.4|3884.7|3875.7|3884.2|3875.2|0
1652053940000|2022-05-08 23:52:20|3885|3876|3883.9|3874.9|3885.1|3876.1|3883.9|3874.9|0
1652053950000|2022-05-08 23:52:30|3884.2|3875.2|3885.1|3876.1|3885.2|3876.2|3883.9|3874.9|0
1652053960000|2022-05-08 23:52:40|3884.8|3875.8|3885.1|3876.1|3885.4|3876.4|3884.8|3875.8|0
1652053970000|2022-05-08 23:52:50|3885.2|3876.2|3884.7|3875.7|3885.4|3876.4|3884.7|3875.7|0
1652053980000|2022-05-08 23:53:00|3884.9|3875.9|3885.9|3876.9|3885.9|3876.9|3884.7|3875.7|0
1652053990000|2022-05-08 23:53:10|3885.6|3876.6|3885.9|3876.9|3885.9|3876.9|3885.3|3876.3|0
1652054000000|2022-05-08 23:53:20|3885.8|3876.8|3887|3878|3887.4|3878.4|3885.7|3876.7|0
1652054010000|2022-05-08 23:53:30|3887.1|3878.1|3887.5|3878.5|3888|3879|3887.1|3878.1|0
1652054020000|2022-05-08 23:53:40|3887.6|3878.6|3887.7|3878.7|3887.7|3878.7|3887.4|3878.4|0
1652054030000|2022-05-08 23:53:50|3887.4|3878.4|3887.8|3878.8|3888|3879|3887.4|3878.4|0
1652054040000|2022-05-08 23:54:00|3887.9|3878.9|3888.5|3879.5|3888.5|3879.5|3887.9|3878.9|0
1652054050000|2022-05-08 23:54:10|3888.3|3879.3|3887.1|3878.1|3888.5|3879.5|3886.6|3877.6|0
1652054060000|2022-05-08 23:54:20|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|0
1652054070000|2022-05-08 23:54:30|3887|3878|3887.2|3878.2|3887.2|3878.2|3887|3878|0
1652054080000|2022-05-08 23:54:40|3886.9|3877.9|3887.6|3878.6|3887.6|3878.6|3886.9|3877.9|0
1652054090000|2022-05-08 23:54:50|3887.8|3878.8|3888.1|3879.1|3888.1|3879.1|3887.8|3878.8|0
1652054100000|2022-05-08 23:55:00|3887.9|3878.9|3886|3877|3887.9|3878.9|3885.2|3876.2|0
1652054110000|2022-05-08 23:55:10|3886.2|3877.2|3886.2|3877.2|3886.9|3877.9|3886.2|3877.2|0
1652054120000|2022-05-08 23:55:20|3886.1|3877.1|3886.3|3877.3|3886.9|3877.9|3885|3876|0
1652054130000|2022-05-08 23:55:30|3886.2|3877.2|3886.6|3877.6|3886.6|3877.6|3886|3877|0
1652054140000|2022-05-08 23:55:40|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|0
1652054150000|2022-05-08 23:55:50|3886.5|3877.5|3886.5|3877.5|3886.6|3877.6|3886.5|3877.5|0
1652054160000|2022-05-08 23:56:00|3886.6|3877.6|3887.5|3878.5|3887.5|3878.5|3886.6|3877.6|0
1652054170000|2022-05-08 23:56:10|3887.2|3878.2|3887.2|3878.2|3887.3|3878.3|3887.2|3878.2|0
1652054190000|2022-05-08 23:56:30|3886.9|3877.9|3886.5|3877.5|3886.9|3877.9|3886.5|3877.5|0
1652054200000|2022-05-08 23:56:40|3886.3|3877.3|3886.6|3877.6|3886.9|3877.9|3886.3|3877.3|0
1652054210000|2022-05-08 23:56:50|3886.4|3877.4|3886.3|3877.3|3886.5|3877.5|3886.3|3877.3|0
1652054220000|2022-05-08 23:57:00|3886.6|3877.6|3888.1|3879.1|3888.1|3879.1|3886.6|3877.6|0
1652054230000|2022-05-08 23:57:10|3888.6|3879.6|3889|3880|3889|3880|3888.4|3879.4|0
1652054240000|2022-05-08 23:57:20|3889.9|3880.9|3890.3|3881.3|3890.3|3881.3|3889.7|3880.7|0
1652054250000|2022-05-08 23:57:30|3890.7|3881.7|3890.1|3881.1|3891|3882|3890.1|3881.1|0
1652054260000|2022-05-08 23:57:40|3890.2|3881.2|3889.8|3880.8|3890.4|3881.4|3889.8|3880.8|0
1652054270000|2022-05-08 23:57:50|3890|3881|3889.5|3880.5|3890.1|3881.1|3889.5|3880.5|0
1652054280000|2022-05-08 23:58:00|3889.4|3880.4|3889.8|3880.8|3889.8|3880.8|3889.3|3880.3|0
1652054290000|2022-05-08 23:58:10|3890.1|3881.1|3889.8|3880.8|3890.1|3881.1|3889.8|3880.8|0
1652054300000|2022-05-08 23:58:20|3890|3881|3890.6|3881.6|3890.6|3881.6|3890|3881|0
1652054310000|2022-05-08 23:58:30|3890.3|3881.3|3890|3881|3890.3|3881.3|3890|3881|0
1652054320000|2022-05-08 23:58:40|3890.1|3881.1|3890|3881|3890.3|3881.3|3890|3881|0
1652054330000|2022-05-08 23:58:50|3889.8|3880.8|3890.2|3881.2|3890.2|3881.2|3889.6|3880.6|0
1652054340000|2022-05-08 23:59:00|3890.3|3881.3|3890.3|3881.3|3890.3|3881.3|3890|3881|0
1652054350000|2022-05-08 23:59:10|3890.6|3881.6|3890.6|3881.6|3890.6|3881.6|3890.6|3881.6|0
1652054360000|2022-05-08 23:59:20|3890.7|3881.7|3890|3881|3890.7|3881.7|3890|3881|0
1652054370000|2022-05-08 23:59:30|3889.9|3880.9|3889.4|3880.4|3889.9|3880.9|3889.4|3880.4|0
1652054380000|2022-05-08 23:59:40|3889.3|3880.3|3889.4|3880.4|3889.4|3880.4|3889.1|3880.1|0
1652054390000|2022-05-08 23:59:50|3889.7|3880.7|3889.4|3880.4|3889.7|3880.7|3889.4|3880.4|0
1652054400000|2022-05-09 00:00:00|3889.2|3880.2|3890.3|3881.3|3890.6|3881.6|3889.1|3880.1|0
1652054410000|2022-05-09 00:00:10|3890|3881|3890|3881|3890|3881|3890|3881|0
1652054420000|2022-05-09 00:00:20|3890.3|3881.3|3890|3881|3890.6|3881.6|3889.9|3880.9|0
1652054430000|2022-05-09 00:00:30|3890.3|3881.3|3891.2|3882.2|3891.2|3882.2|3890|3881|0
1652054440000|2022-05-09 00:00:40|3891.4|3882.4|3891.5|3882.5|3891.8|3882.8|3891.2|3882.2|0
1652054450000|2022-05-09 00:00:50|3891.2|3882.2|3891.8|3882.8|3891.8|3882.8|3890.9|3881.9|0
1652054460000|2022-05-09 00:01:00|3892.3|3883.3|3891.2|3882.2|3892.7|3883.7|3890.9|3881.9|0
1652054470000|2022-05-09 00:01:10|3891.1|3882.1|3890.9|3881.9|3891.2|3882.2|3890.6|3881.6|0
1652054480000|2022-05-09 00:01:20|3890.7|3881.7|3889.7|3880.7|3890.7|3881.7|3889.7|3880.7|0
1652054490000|2022-05-09 00:01:30|3890|3881|3888.6|3879.6|3890|3881|3888.6|3879.6|0
1652054500000|2022-05-09 00:01:40|3888.3|3879.3|3887.1|3878.1|3888.3|3879.3|3887.1|3878.1|0
1652054510000|2022-05-09 00:01:50|3887.3|3878.3|3887.4|3878.4|3887.4|3878.4|3887.1|3878.1|0
1652054520000|2022-05-09 00:02:00|3887.1|3878.1|3887.1|3878.1|3887.1|3878.1|3887.1|3878.1|0
1652054530000|2022-05-09 00:02:10|3887.2|3878.2|3886.8|3877.8|3888.3|3879.3|3886.6|3877.6|0
1652054540000|2022-05-09 00:02:20|3886.5|3877.5|3885.9|3876.9|3886.6|3877.6|3885.8|3876.8|0
1652054550000|2022-05-09 00:02:30|3885.8|3876.8|3883.9|3874.9|3885.8|3876.8|3883.9|3874.9|0
1652054560000|2022-05-09 00:02:40|3884|3875|3884|3875|3884.2|3875.2|3883.9|3874.9|0
1652054570000|2022-05-09 00:02:50|3884.1|3875.1|3884.2|3875.2|3884.3|3875.3|3883.9|3874.9|0
1652054580000|2022-05-09 00:03:00|3883.9|3874.9|3883.9|3874.9|3884.2|3875.2|3883.9|3874.9|0
1652054590000|2022-05-09 00:03:10|3883.7|3874.7|3883.6|3874.6|3884|3875|3883.6|3874.6|0
1652054600000|2022-05-09 00:03:20|3883.1|3874.1|3882.9|3873.9|3883.1|3874.1|3882|3873|0
1652054610000|2022-05-09 00:03:30|3882.7|3873.7|3882.9|3873.9|3882.9|3873.9|3882|3873|0
1652054620000|2022-05-09 00:03:40|3882.7|3873.7|3884.1|3875.1|3884.1|3875.1|3882.3|3873.3|0
1652054630000|2022-05-09 00:03:50|3883.8|3874.8|3884.1|3875.1|3885.4|3876.4|3883.8|3874.8|0
1652054640000|2022-05-09 00:04:00|3884.3|3875.3|3884.8|3875.8|3885.2|3876.2|3884.3|3875.3|0
1652054650000|2022-05-09 00:04:10|3884.9|3875.9|3885.2|3876.2|3885.2|3876.2|3884.8|3875.8|0
1652054660000|2022-05-09 00:04:20|3885|3876|3885|3876|3885.2|3876.2|3884.8|3875.8|0
1652054670000|2022-05-09 00:04:30|3884.7|3875.7|3885|3876|3885|3876|3884.7|3875.7|0
1652054680000|2022-05-09 00:04:40|3885.1|3876.1|3884.8|3875.8|3885.5|3876.5|3884.7|3875.7|0
1652054690000|2022-05-09 00:04:50|3884.9|3875.9|3885|3876|3885.1|3876.1|3884.9|3875.9|0
1652054700000|2022-05-09 00:05:00|3885.2|3876.2|3885.2|3876.2|3885.4|3876.4|3885|3876|0
1652054710000|2022-05-09 00:05:10|3885.1|3876.1|3885|3876|3885.2|3876.2|3885|3876|0
1652054720000|2022-05-09 00:05:20|3884.8|3875.8|3884.1|3875.1|3885|3876|3883.8|3874.8|0
1652054730000|2022-05-09 00:05:30|3884.3|3875.3|3885|3876|3885.1|3876.1|3884.1|3875.1|0
1652054740000|2022-05-09 00:05:40|3884.8|3875.8|3885|3876|3885.5|3876.5|3884.8|3875.8|0
1652054750000|2022-05-09 00:05:50|3885.2|3876.2|3885|3876|3885.5|3876.5|3885|3876|0
1652054760000|2022-05-09 00:06:00|3885.2|3876.2|3885.4|3876.4|3885.5|3876.5|3885|3876|0
1652054770000|2022-05-09 00:06:10|3885.5|3876.5|3885.2|3876.2|3885.5|3876.5|3885.2|3876.2|0
1652054790000|2022-05-09 00:06:30|3884.9|3875.9|3885.3|3876.3|3885.3|3876.3|3884.6|3875.6|0
1652054800000|2022-05-09 00:06:40|3885.2|3876.2|3885.5|3876.5|3885.5|3876.5|3885.2|3876.2|0
1652054830000|2022-05-09 00:07:10|3885.2|3876.2|3884.9|3875.9|3885.2|3876.2|3884.7|3875.7|0
1652054840000|2022-05-09 00:07:20|3884.7|3875.7|3884.7|3875.7|3884.9|3875.9|3884.6|3875.6|0
1652054850000|2022-05-09 00:07:30|3884.6|3875.6|3884|3875|3884.6|3875.6|3883.9|3874.9|0
1652054860000|2022-05-09 00:07:40|3884.3|3875.3|3885.2|3876.2|3885.5|3876.5|3884.3|3875.3|0
1652054870000|2022-05-09 00:07:50|3885.4|3876.4|3885.3|3876.3|3885.5|3876.5|3885.2|3876.2|0
1652054880000|2022-05-09 00:08:00|3885.2|3876.2|3884.9|3875.9|3885.2|3876.2|3884.6|3875.6|0
1652054890000|2022-05-09 00:08:10|3885|3876|3884.9|3875.9|3885|3876|3884.9|3875.9|0
1652054900000|2022-05-09 00:08:20|3885.3|3876.3|3885.5|3876.5|3885.5|3876.5|3885|3876|0
1652054910000|2022-05-09 00:08:30|3885.2|3876.2|3884|3875|3885.2|3876.2|3884|3875|0
1652054920000|2022-05-09 00:08:40|3883.9|3874.9|3884.9|3875.9|3884.9|3875.9|3883.9|3874.9|0
1652054930000|2022-05-09 00:08:50|3884.7|3875.7|3884.6|3875.6|3884.9|3875.9|3884.6|3875.6|0
1652054940000|2022-05-09 00:09:00|3884.9|3875.9|3884.9|3875.9|3884.9|3875.9|3884.6|3875.6|0
1652054950000|2022-05-09 00:09:10|3884.6|3875.6|3884.4|3875.4|3884.7|3875.7|3884.3|3875.3|0
1652054960000|2022-05-09 00:09:20|3884.6|3875.6|3884.6|3875.6|3884.6|3875.6|3884.6|3875.6|0
1652054970000|2022-05-09 00:09:30|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|3884|3875|0
1652054980000|2022-05-09 00:09:40|3884.6|3875.6|3884.3|3875.3|3884.6|3875.6|3884|3875|0
1652054990000|2022-05-09 00:09:50|3884.6|3875.6|3884.9|3875.9|3884.9|3875.9|3884.6|3875.6|0
1652055000000|2022-05-09 00:10:00|3884.6|3875.6|3884.9|3875.9|3884.9|3875.9|3884.3|3875.3|0
1652055010000|2022-05-09 00:10:10|3884.5|3875.5|3885|3876|3885.2|3876.2|3884.4|3875.4|0
1652055020000|2022-05-09 00:10:20|3884.9|3875.9|3885.5|3876.5|3885.5|3876.5|3884.9|3875.9|0
1652055030000|2022-05-09 00:10:30|3885.3|3876.3|3885.5|3876.5|3885.5|3876.5|3885.2|3876.2|0
1652055050000|2022-05-09 00:10:50|3885.2|3876.2|3885.5|3876.5|3885.5|3876.5|3885.2|3876.2|0
1652055060000|2022-05-09 00:11:00|3885.2|3876.2|3884.9|3875.9|3885.2|3876.2|3884.9|3875.9|0
1652055070000|2022-05-09 00:11:10|3885.1|3876.1|3885.5|3876.5|3885.5|3876.5|3885.1|3876.1|0
1652055080000|2022-05-09 00:11:20|3885.2|3876.2|3885.2|3876.2|3885.5|3876.5|3885.2|3876.2|0
1652055090000|2022-05-09 00:11:30|3885.3|3876.3|3885.5|3876.5|3885.5|3876.5|3885.3|3876.3|0
1652055110000|2022-05-09 00:11:50|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|0
1652055120000|2022-05-09 00:12:00|3885.7|3876.7|3884.2|3875.2|3885.9|3876.9|3884.2|3875.2|0
1652055130000|2022-05-09 00:12:10|3884.4|3875.4|3884.4|3875.4|3884.8|3875.8|3884.3|3875.3|0
1652055140000|2022-05-09 00:12:20|3884.2|3875.2|3884.2|3875.2|3884.2|3875.2|3884.2|3875.2|0
1652055150000|2022-05-09 00:12:30|3884.3|3875.3|3884.4|3875.4|3884.4|3875.4|3884.3|3875.3|0
1652055160000|2022-05-09 00:12:40|3884.2|3875.2|3883.6|3874.6|3884.2|3875.2|3883.3|3874.3|0
1652055170000|2022-05-09 00:12:50|3883.7|3874.7|3883.7|3874.7|3883.9|3874.9|3883.6|3874.6|0
1652055180000|2022-05-09 00:13:00|3883.6|3874.6|3883.3|3874.3|3883.6|3874.6|3883.3|3874.3|0
1652055190000|2022-05-09 00:13:10|3883|3874|3882.7|3873.7|3883|3874|3881.8|3872.8|0
1652055200000|2022-05-09 00:13:20|3882.4|3873.4|3883|3874|3883.3|3874.3|3882.4|3873.4|0
1652055210000|2022-05-09 00:13:30|3883.3|3874.3|3883.9|3874.9|3883.9|3874.9|3883|3874|0
1652055220000|2022-05-09 00:13:40|3884.1|3875.1|3883.6|3874.6|3884.2|3875.2|3883.6|3874.6|0
1652055230000|2022-05-09 00:13:50|3883.3|3874.3|3883.9|3874.9|3883.9|3874.9|3883.3|3874.3|0
1652055240000|2022-05-09 00:14:00|3884|3875|3884.6|3875.6|3884.7|3875.7|3884|3875|0
1652055250000|2022-05-09 00:14:10|3884.5|3875.5|3884.6|3875.6|3884.7|3875.7|3884.5|3875.5|0
1652055260000|2022-05-09 00:14:20|3884.5|3875.5|3884.3|3875.3|3884.7|3875.7|3884.3|3875.3|0
1652055270000|2022-05-09 00:14:30|3884.4|3875.4|3884.2|3875.2|3884.5|3875.5|3884|3875|0
1652055280000|2022-05-09 00:14:40|3884|3875|3884.3|3875.3|3884.3|3875.3|3883.9|3874.9|0
1652055290000|2022-05-09 00:14:50|3884.2|3875.2|3884.2|3875.2|3884.5|3875.5|3884.2|3875.2|0
1652055300000|2022-05-09 00:15:00|3884.7|3875.7|3885.3|3876.3|3885.3|3876.3|3884.7|3875.7|0
1652055310000|2022-05-09 00:15:10|3885.6|3876.6|3883.9|3874.9|3885.6|3876.6|3883.9|3874.9|0
1652055320000|2022-05-09 00:15:20|3883.6|3874.6|3881.3|3872.3|3883.6|3874.6|3881.3|3872.3|0
1652055330000|2022-05-09 00:15:30|3881.1|3872.1|3883|3874|3883|3874|3881.1|3872.1|0
1652055340000|2022-05-09 00:15:40|3883.1|3874.1|3883.8|3874.8|3884.5|3875.5|3882.9|3873.9|0
1652055350000|2022-05-09 00:15:50|3883.9|3874.9|3884.1|3875.1|3884.2|3875.2|3883.5|3874.5|0
1652055360000|2022-05-09 00:16:00|3884|3875|3884.2|3875.2|3884.2|3875.2|3883.9|3874.9|0
1652055370000|2022-05-09 00:16:10|3884.1|3875.1|3883.5|3874.5|3884.1|3875.1|3882.9|3873.9|0
1652055380000|2022-05-09 00:16:20|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.2|3874.2|0
1652055390000|2022-05-09 00:16:30|3883.5|3874.5|3883.5|3874.5|3883.6|3874.6|3883.2|3874.2|0
1652055400000|2022-05-09 00:16:40|3883.4|3874.4|3883.8|3874.8|3883.8|3874.8|3883.3|3874.3|0
1652055410000|2022-05-09 00:16:50|3883.6|3874.6|3883.7|3874.7|3884.1|3875.1|3883.4|3874.4|0
1652055420000|2022-05-09 00:17:00|3883.6|3874.6|3884.4|3875.4|3884.7|3875.7|3883.4|3874.4|0
1652055430000|2022-05-09 00:17:10|3884.7|3875.7|3884.7|3875.7|3885.3|3876.3|3884.5|3875.5|0
1652055440000|2022-05-09 00:17:20|3884.6|3875.6|3885.3|3876.3|3885.3|3876.3|3884.5|3875.5|0
1652055450000|2022-05-09 00:17:30|3885.2|3876.2|3885.4|3876.4|3885.4|3876.4|3885.1|3876.1|0
1652055460000|2022-05-09 00:17:40|3885.3|3876.3|3884.4|3875.4|3885.3|3876.3|3884.2|3875.2|0
1652055470000|2022-05-09 00:17:50|3884.3|3875.3|3885|3876|3885|3876|3884.3|3875.3|0
1652055480000|2022-05-09 00:18:00|3884.9|3875.9|3885.3|3876.3|3885.3|3876.3|3884.9|3875.9|0
1652055490000|2022-05-09 00:18:10|3885.1|3876.1|3885.3|3876.3|3885.3|3876.3|3884.9|3875.9|0
1652055500000|2022-05-09 00:18:20|3885|3876|3885|3876|3885.4|3876.4|3885|3876|0
1652055510000|2022-05-09 00:18:30|3884.9|3875.9|3884.6|3875.6|3884.9|3875.9|3884.6|3875.6|0
1652055520000|2022-05-09 00:18:40|3884.7|3875.7|3884.1|3875.1|3884.7|3875.7|3884.1|3875.1|0
1652055530000|2022-05-09 00:18:50|3884.3|3875.3|3884.1|3875.1|3884.5|3875.5|3884.1|3875.1|0
1652055540000|2022-05-09 00:19:00|3883.9|3874.9|3882.2|3873.2|3883.9|3874.9|3882.1|3873.1|0
1652055550000|2022-05-09 00:19:10|3882.3|3873.3|3882.2|3873.2|3882.3|3873.3|3882|3873|0
1652055560000|2022-05-09 00:19:20|3882.4|3873.4|3882.5|3873.5|3882.6|3873.6|3882|3873|0
1652055570000|2022-05-09 00:19:30|3882.3|3873.3|3882.5|3873.5|3882.5|3873.5|3882.3|3873.3|0
1652055580000|2022-05-09 00:19:40|3882.3|3873.3|3882.7|3873.7|3882.9|3873.9|3882.3|3873.3|0
1652055590000|2022-05-09 00:19:50|3882.6|3873.6|3882.8|3873.8|3883|3874|3882.6|3873.6|0
1652055600000|2022-05-09 00:20:00|3882.9|3873.9|3883.7|3874.7|3883.7|3874.7|3882.9|3873.9|0
1652055610000|2022-05-09 00:20:10|3883.8|3874.8|3883.1|3874.1|3883.9|3874.9|3883.1|3874.1|0
1652055620000|2022-05-09 00:20:20|3882.9|3873.9|3882.5|3873.5|3882.9|3873.9|3882.3|3873.3|0
1652055630000|2022-05-09 00:20:30|3882.6|3873.6|3882.6|3873.6|3882.9|3873.9|3882.3|3873.3|0
1652055640000|2022-05-09 00:20:40|3882.7|3873.7|3883.5|3874.5|3884.1|3875.1|3882.6|3873.6|0
1652055650000|2022-05-09 00:20:50|3883.7|3874.7|3884.1|3875.1|3884.1|3875.1|3883.7|3874.7|0
1652055660000|2022-05-09 00:21:00|3884.2|3875.2|3884.3|3875.3|3884.3|3875.3|3884.1|3875.1|0
1652055670000|2022-05-09 00:21:10|3884.6|3875.6|3884.7|3875.7|3884.7|3875.7|3884.3|3875.3|0
1652055680000|2022-05-09 00:21:20|3885|3876|3884.7|3875.7|3885.1|3876.1|3884.7|3875.7|0
1652055690000|2022-05-09 00:21:30|3885|3876|3885|3876|3885.3|3876.3|3884.9|3875.9|0
1652055700000|2022-05-09 00:21:40|3885.3|3876.3|3885.1|3876.1|3885.3|3876.3|3885|3876|0
1652055710000|2022-05-09 00:21:50|3885.3|3876.3|3885|3876|3885.3|3876.3|3885|3876|0
1652055720000|2022-05-09 00:22:00|3884.9|3875.9|3884.3|3875.3|3884.9|3875.9|3884.3|3875.3|0
1652055730000|2022-05-09 00:22:10|3884.5|3875.5|3884.3|3875.3|3884.5|3875.5|3884.1|3875.1|0
1652055740000|2022-05-09 00:22:20|3884.1|3875.1|3883.9|3874.9|3884.6|3875.6|3883.9|3874.9|0
1652055750000|2022-05-09 00:22:30|3884|3875|3884.1|3875.1|3884.3|3875.3|3884|3875|0
1652055760000|2022-05-09 00:22:40|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|0
1652055770000|2022-05-09 00:22:50|3884.1|3875.1|3884.5|3875.5|3884.6|3875.6|3884.1|3875.1|0
1652055780000|2022-05-09 00:23:00|3884.3|3875.3|3884.1|3875.1|3884.3|3875.3|3883.5|3874.5|0
1652055790000|2022-05-09 00:23:10|3883.9|3874.9|3884.1|3875.1|3884.1|3875.1|3883.9|3874.9|0
1652055800000|2022-05-09 00:23:20|3884.2|3875.2|3884.3|3875.3|3884.3|3875.3|3884.2|3875.2|0
1652055810000|2022-05-09 00:23:30|3884.5|3875.5|3884.6|3875.6|3884.6|3875.6|3884.5|3875.5|0
1652055820000|2022-05-09 00:23:40|3885|3876|3884.8|3875.8|3885|3876|3884.8|3875.8|0
1652055830000|2022-05-09 00:23:50|3885|3876|3885|3876|3885|3876|3884.6|3875.6|0
1652055840000|2022-05-09 00:24:00|3884.8|3875.8|3884.8|3875.8|3885|3876|3884.5|3875.5|0
1652055850000|2022-05-09 00:24:10|3884.6|3875.6|3883.7|3874.7|3884.6|3875.6|3883.7|3874.7|0
1652055860000|2022-05-09 00:24:20|3883.3|3874.3|3884.1|3875.1|3884.1|3875.1|3883.3|3874.3|0
1652055870000|2022-05-09 00:24:30|3884.2|3875.2|3884.3|3875.3|3884.3|3875.3|3884|3875|0
1652055880000|2022-05-09 00:24:40|3884.1|3875.1|3884|3875|3884.1|3875.1|3884|3875|0
1652055890000|2022-05-09 00:24:50|3883.7|3874.7|3884|3875|3884.2|3875.2|3883.7|3874.7|0
1652055900000|2022-05-09 00:25:00|3883.9|3874.9|3883.7|3874.7|3883.9|3874.9|3883.5|3874.5|0
1652055910000|2022-05-09 00:25:10|3883.6|3874.6|3884.1|3875.1|3884.1|3875.1|3883.6|3874.6|0
1652055920000|2022-05-09 00:25:20|3884.2|3875.2|3884.4|3875.4|3884.7|3875.7|3884.1|3875.1|0
1652055930000|2022-05-09 00:25:30|3884.5|3875.5|3884.1|3875.1|3884.7|3875.7|3884.1|3875.1|0
1652055940000|2022-05-09 00:25:40|3884|3875|3883.8|3874.8|3884.2|3875.2|3883.8|3874.8|0
1652055950000|2022-05-09 00:25:50|3883.7|3874.7|3883.3|3874.3|3883.7|3874.7|3883|3874|0
1652055960000|2022-05-09 00:26:00|3883.2|3874.2|3883.6|3874.6|3883.8|3874.8|3883|3874|0
1652055970000|2022-05-09 00:26:10|3883.3|3874.3|3883.8|3874.8|3883.8|3874.8|3883.3|3874.3|0
1652055980000|2022-05-09 00:26:20|3883.6|3874.6|3883.6|3874.6|3883.8|3874.8|3883.6|3874.6|0
1652055990000|2022-05-09 00:26:30|3883.3|3874.3|3883.4|3874.4|3883.6|3874.6|3883.3|3874.3|0
1652056000000|2022-05-09 00:26:40|3883.6|3874.6|3883.3|3874.3|3883.6|3874.6|3883.3|3874.3|0
1652056010000|2022-05-09 00:26:50|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|0
1652056020000|2022-05-09 00:27:00|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|0
1652056040000|2022-05-09 00:27:20|3883.4|3874.4|3883.8|3874.8|3884.1|3875.1|3883.4|3874.4|0
1652056050000|2022-05-09 00:27:30|3883.6|3874.6|3884.2|3875.2|3884.2|3875.2|3883.6|3874.6|0
1652056060000|2022-05-09 00:27:40|3884|3875|3883.9|3874.9|3884|3875|3883.9|3874.9|0
1652056070000|2022-05-09 00:27:50|3883.8|3874.8|3883.7|3874.7|3883.9|3874.9|3883.6|3874.6|0
1652056080000|2022-05-09 00:28:00|3883.8|3874.8|3883.9|3874.9|3883.9|3874.9|3883.8|3874.8|0
1652056090000|2022-05-09 00:28:10|3883.8|3874.8|3883.9|3874.9|3883.9|3874.9|3883.8|3874.8|0
1652056100000|2022-05-09 00:28:20|3884|3875|3884.1|3875.1|3884.5|3875.5|3884|3875|0
1652056110000|2022-05-09 00:28:30|3884.6|3875.6|3884.6|3875.6|3884.6|3875.6|3884.5|3875.5|0
1652056120000|2022-05-09 00:28:40|3884.5|3875.5|3884.3|3875.3|3884.6|3875.6|3884.2|3875.2|0
1652056130000|2022-05-09 00:28:50|3884.4|3875.4|3884.2|3875.2|3884.4|3875.4|3884.2|3875.2|0
1652056140000|2022-05-09 00:29:00|3884.1|3875.1|3883.9|3874.9|3884.4|3875.4|3883.9|3874.9|0
1652056150000|2022-05-09 00:29:10|3884.4|3875.4|3884.2|3875.2|3884.4|3875.4|3884.2|3875.2|0
1652056160000|2022-05-09 00:29:20|3883.9|3874.9|3883.9|3874.9|3884|3875|3883.3|3874.3|0
1652056170000|2022-05-09 00:29:30|3883.8|3874.8|3883.8|3874.8|3883.9|3874.9|3883.6|3874.6|0
1652056190000|2022-05-09 00:29:50|3883.6|3874.6|3883.4|3874.4|3883.6|3874.6|3883.4|3874.4|0
1652056200000|2022-05-09 00:30:00|3883.5|3874.5|3883.5|3874.5|3883.5|3874.5|3883.3|3874.3|0
1652056210000|2022-05-09 00:30:10|3883.8|3874.8|3882.1|3873.1|3883.8|3874.8|3881.8|3872.8|0
1652056220000|2022-05-09 00:30:20|3881.8|3872.8|3880.9|3871.9|3882.1|3873.1|3880.9|3871.9|0
1652056230000|2022-05-09 00:30:30|3880.6|3871.6|3881.8|3872.8|3881.8|3872.8|3880.6|3871.6|0
1652056240000|2022-05-09 00:30:40|3881.9|3872.9|3881.9|3872.9|3882.2|3873.2|3881.9|3872.9|0
1652056250000|2022-05-09 00:30:50|3882.1|3873.1|3882.3|3873.3|3882.3|3873.3|3882.1|3873.1|0
1652056260000|2022-05-09 00:31:00|3882.2|3873.2|3882|3873|3882.2|3873.2|3881.5|3872.5|0
1652056270000|2022-05-09 00:31:10|3881.9|3872.9|3881.7|3872.7|3881.9|3872.9|3881.5|3872.5|0
1652056280000|2022-05-09 00:31:20|3881.5|3872.5|3881.7|3872.7|3881.7|3872.7|3881.4|3872.4|0
1652056290000|2022-05-09 00:31:30|3881.8|3872.8|3882|3873|3882.6|3873.6|3881.8|3872.8|0
1652056300000|2022-05-09 00:31:40|3882.1|3873.1|3882.4|3873.4|3882.5|3873.5|3882.1|3873.1|0
1652056310000|2022-05-09 00:31:50|3882.1|3873.1|3882.1|3873.1|3882.6|3873.6|3882.1|3873.1|0
1652056320000|2022-05-09 00:32:00|3883.6|3874.6|3883.3|3874.3|3883.6|3874.6|3883.3|3874.3|0
1652056330000|2022-05-09 00:32:10|3883.1|3874.1|3882.7|3873.7|3883.1|3874.1|3882.7|3873.7|0
1652056340000|2022-05-09 00:32:20|3882.5|3873.5|3881.7|3872.7|3882.5|3873.5|3881.5|3872.5|0
1652056350000|2022-05-09 00:32:30|3881.5|3872.5|3881.5|3872.5|3881.5|3872.5|3881.5|3872.5|0
1652056360000|2022-05-09 00:32:40|3881.3|3872.3|3881.7|3872.7|3881.9|3872.9|3881.2|3872.2|0
1652056370000|2022-05-09 00:32:50|3881.6|3872.6|3881.5|3872.5|3881.7|3872.7|3881.5|3872.5|0
1652056380000|2022-05-09 00:33:00|3881.6|3872.6|3880.9|3871.9|3881.6|3872.6|3880.9|3871.9|0
1652056390000|2022-05-09 00:33:10|3881.1|3872.1|3881.2|3872.2|3881.6|3872.6|3880.9|3871.9|0
1652056400000|2022-05-09 00:33:20|3881.1|3872.1|3881.5|3872.5|3881.6|3872.6|3880.9|3871.9|0
1652056410000|2022-05-09 00:33:30|3881.6|3872.6|3881.3|3872.3|3881.6|3872.6|3881.2|3872.2|0
1652056420000|2022-05-09 00:33:40|3881.5|3872.5|3881.3|3872.3|3881.5|3872.5|3881.2|3872.2|0
1652056430000|2022-05-09 00:33:50|3881.2|3872.2|3881.4|3872.4|3881.4|3872.4|3881.2|3872.2|0
1652056440000|2022-05-09 00:34:00|3881.2|3872.2|3880.9|3871.9|3881.2|3872.2|3880.9|3871.9|0
1652056450000|2022-05-09 00:34:10|3880.8|3871.8|3880.9|3871.9|3880.9|3871.9|3880.7|3871.7|0
1652056460000|2022-05-09 00:34:20|3880.8|3871.8|3880.7|3871.7|3881.1|3872.1|3880.5|3871.5|0
1652056470000|2022-05-09 00:34:30|3880.5|3871.5|3881.5|3872.5|3881.5|3872.5|3880.5|3871.5|0
1652056480000|2022-05-09 00:34:40|3881.3|3872.3|3880.7|3871.7|3881.3|3872.3|3880.7|3871.7|0
1652056490000|2022-05-09 00:34:50|3880.5|3871.5|3880.5|3871.5|3880.5|3871.5|3880.5|3871.5|0
1652056500000|2022-05-09 00:35:00|3880.7|3871.7|3880.7|3871.7|3880.7|3871.7|3880.7|3871.7|0
1652056510000|2022-05-09 00:35:10|3879.4|3870.4|3879.2|3870.2|3879.4|3870.4|3879.1|3870.1|0
1652056520000|2022-05-09 00:35:20|3879.1|3870.1|3879.6|3870.6|3879.8|3870.8|3878.6|3869.6|0
1652056530000|2022-05-09 00:35:30|3879.4|3870.4|3879.1|3870.1|3879.7|3870.7|3879.1|3870.1|0
1652056540000|2022-05-09 00:35:40|3878.8|3869.8|3879.1|3870.1|3879.2|3870.2|3878.8|3869.8|0
1652056550000|2022-05-09 00:35:50|3879.4|3870.4|3879.1|3870.1|3879.4|3870.4|3879.1|3870.1|0
1652056560000|2022-05-09 00:36:00|3878.8|3869.8|3878.8|3869.8|3879.4|3870.4|3878.6|3869.6|0
1652056570000|2022-05-09 00:36:10|3879|3870|3879.1|3870.1|3879.1|3870.1|3878.6|3869.6|0
1652056580000|2022-05-09 00:36:20|3879.4|3870.4|3880.2|3871.2|3880.5|3871.5|3879.4|3870.4|0
1652056590000|2022-05-09 00:36:30|3879.8|3870.8|3880.2|3871.2|3880.4|3871.4|3879.8|3870.8|0
1652056600000|2022-05-09 00:36:40|3880|3871|3880.4|3871.4|3880.4|3871.4|3879.9|3870.9|0
1652056610000|2022-05-09 00:36:50|3880.2|3871.2|3879.9|3870.9|3880.2|3871.2|3879.7|3870.7|0
1652056620000|2022-05-09 00:37:00|3880.2|3871.2|3880.2|3871.2|3880.2|3871.2|3879.9|3870.9|0
1652056630000|2022-05-09 00:37:10|3880.3|3871.3|3880.4|3871.4|3880.4|3871.4|3880.2|3871.2|0
1652056640000|2022-05-09 00:37:20|3880.3|3871.3|3880.4|3871.4|3880.4|3871.4|3880.2|3871.2|0
1652056650000|2022-05-09 00:37:30|3880.2|3871.2|3880.4|3871.4|3880.4|3871.4|3880|3871|0
1652056660000|2022-05-09 00:37:40|3880.3|3871.3|3880|3871|3880.4|3871.4|3880|3871|0
1652056670000|2022-05-09 00:37:50|3879.9|3870.9|3879.9|3870.9|3879.9|3870.9|3879.4|3870.4|0
1652056680000|2022-05-09 00:38:00|3880.2|3871.2|3880.2|3871.2|3880.2|3871.2|3880.2|3871.2|0
1652056690000|2022-05-09 00:38:10|3879.9|3870.9|3879.9|3870.9|3879.9|3870.9|3879.9|3870.9|0
1652056700000|2022-05-09 00:38:20|3879.8|3870.8|3879.7|3870.7|3880.2|3871.2|3879.7|3870.7|0
1652056710000|2022-05-09 00:38:30|3879.4|3870.4|3878.7|3869.7|3879.4|3870.4|3878.4|3869.4|0
1652056720000|2022-05-09 00:38:40|3878.4|3869.4|3878.4|3869.4|3878.6|3869.6|3878.3|3869.3|0
1652056730000|2022-05-09 00:38:50|3878.6|3869.6|3878.8|3869.8|3879.1|3870.1|3878.4|3869.4|0
1652056740000|2022-05-09 00:39:00|3879.1|3870.1|3879.5|3870.5|3879.5|3870.5|3878.8|3869.8|0
1652056750000|2022-05-09 00:39:10|3879.4|3870.4|3879.6|3870.6|3879.9|3870.9|3879.2|3870.2|0
1652056760000|2022-05-09 00:39:20|3879.5|3870.5|3879.4|3870.4|3879.5|3870.5|3879.2|3870.2|0
1652056770000|2022-05-09 00:39:30|3879.5|3870.5|3879.6|3870.6|3879.6|3870.6|3879.5|3870.5|0
1652056780000|2022-05-09 00:39:40|3879.5|3870.5|3879.2|3870.2|3879.5|3870.5|3879.1|3870.1|0
1652056790000|2022-05-09 00:39:50|3879.1|3870.1|3879|3870|3879.4|3870.4|3879|3870|0
1652056800000|2022-05-09 00:40:00|3879.1|3870.1|3879.1|3870.1|3879.1|3870.1|3878.8|3869.8|0
1652056810000|2022-05-09 00:40:10|3879.4|3870.4|3879.6|3870.6|3879.6|3870.6|3879.2|3870.2|0
1652056820000|2022-05-09 00:40:20|3879.4|3870.4|3879.7|3870.7|3879.7|3870.7|3879.4|3870.4|0
1652056830000|2022-05-09 00:40:30|3879.6|3870.6|3879.4|3870.4|3879.6|3870.6|3879.2|3870.2|0
1652056840000|2022-05-09 00:40:40|3879.1|3870.1|3878.8|3869.8|3879.1|3870.1|3878.8|3869.8|0
1652056850000|2022-05-09 00:40:50|3879.1|3870.1|3878.8|3869.8|3879.1|3870.1|3878.8|3869.8|0
1652056860000|2022-05-09 00:41:00|3879.1|3870.1|3879.6|3870.6|3879.6|3870.6|3879.1|3870.1|0
1652056870000|2022-05-09 00:41:10|3879.5|3870.5|3879.6|3870.6|3879.7|3870.7|3879.1|3870.1|0
1652056880000|2022-05-09 00:41:20|3879.7|3870.7|3879.9|3870.9|3880|3871|3879.6|3870.6|0
1652056890000|2022-05-09 00:41:30|3880|3871|3879.6|3870.6|3880.1|3871.1|3879.6|3870.6|0
1652056900000|2022-05-09 00:41:40|3879.7|3870.7|3879.9|3870.9|3879.9|3870.9|3879.7|3870.7|0
1652056910000|2022-05-09 00:41:50|3879.6|3870.6|3880.3|3871.3|3880.4|3871.4|3879.6|3870.6|0
1652056920000|2022-05-09 00:42:00|3880.4|3871.4|3880.8|3871.8|3880.8|3871.8|3880.4|3871.4|0
1652056930000|2022-05-09 00:42:10|3880.7|3871.7|3880.1|3871.1|3880.7|3871.7|3880|3871|0
1652056940000|2022-05-09 00:42:20|3880|3871|3879.9|3870.9|3880.1|3871.1|3879.9|3870.9|0
1652056950000|2022-05-09 00:42:30|3879.6|3870.6|3879.5|3870.5|3879.9|3870.9|3879.4|3870.4|0
1652056960000|2022-05-09 00:42:40|3879.4|3870.4|3879.4|3870.4|3879.4|3870.4|3879.4|3870.4|0
1652056970000|2022-05-09 00:42:50|3879.6|3870.6|3879.6|3870.6|3879.8|3870.8|3879.6|3870.6|0
1652056980000|2022-05-09 00:43:00|3879.5|3870.5|3878.8|3869.8|3879.5|3870.5|3878.8|3869.8|0
1652056990000|2022-05-09 00:43:10|3883.3|3874.3|3883.8|3874.8|3883.8|3874.8|3883.3|3874.3|0
1652057000000|2022-05-09 00:43:20|3884|3875|3885.4|3876.4|3885.8|3876.8|3884|3875|0
1652057010000|2022-05-09 00:43:30|3885.3|3876.3|3885.8|3876.8|3885.9|3876.9|3885|3876|0
1652057020000|2022-05-09 00:43:40|3885.9|3876.9|3886.5|3877.5|3886.7|3877.7|3885.9|3876.9|0
1652057030000|2022-05-09 00:43:50|3886.6|3877.6|3886.7|3877.7|3886.7|3877.7|3886.6|3877.6|0
1652057040000|2022-05-09 00:44:00|3886.5|3877.5|3886.5|3877.5|3886.6|3877.6|3886.2|3877.2|0
1652057050000|2022-05-09 00:44:10|3886.7|3877.7|3885.2|3876.2|3886.7|3877.7|3885.2|3876.2|0
1652057060000|2022-05-09 00:44:20|3885.1|3876.1|3884.7|3875.7|3885.1|3876.1|3884.6|3875.6|0
1652057070000|2022-05-09 00:44:30|3884.6|3875.6|3884.6|3875.6|3884.6|3875.6|3884.4|3875.4|0
1652057080000|2022-05-09 00:44:40|3884.7|3875.7|3883.3|3874.3|3884.7|3875.7|3883.3|3874.3|0
1652057090000|2022-05-09 00:44:50|3883.4|3874.4|3883.5|3874.5|3883.5|3874.5|3883.3|3874.3|0
1652057100000|2022-05-09 00:45:00|3883.8|3874.8|3884.7|3875.7|3884.7|3875.7|3883.8|3874.8|0
1652057110000|2022-05-09 00:45:10|3884.6|3875.6|3884.7|3875.7|3885|3876|3884.6|3875.6|0
1652057120000|2022-05-09 00:45:20|3884.4|3875.4|3883.5|3874.5|3884.4|3875.4|3883.4|3874.4|0
1652057130000|2022-05-09 00:45:30|3883.8|3874.8|3883.9|3874.9|3883.9|3874.9|3883.4|3874.4|0
1652057140000|2022-05-09 00:45:40|3884|3875|3884.3|3875.3|3884.3|3875.3|3884|3875|0
1652057150000|2022-05-09 00:45:50|3884|3875|3883.6|3874.6|3884|3875|3883.6|3874.6|0
1652057160000|2022-05-09 00:46:00|3883.9|3874.9|3884.7|3875.7|3884.7|3875.7|3883.9|3874.9|0
1652057170000|2022-05-09 00:46:10|3884.8|3875.8|3885.1|3876.1|3885.3|3876.3|3884.8|3875.8|0
1652057180000|2022-05-09 00:46:20|3884.6|3875.6|3884|3875|3884.7|3875.7|3883.9|3874.9|0
1652057190000|2022-05-09 00:46:30|3884.1|3875.1|3883.1|3874.1|3884.4|3875.4|3883.1|3874.1|0
1652057200000|2022-05-09 00:46:40|3883|3874|3882.2|3873.2|3883.2|3874.2|3882|3873|0
1652057210000|2022-05-09 00:46:50|3881.9|3872.9|3882.8|3873.8|3883|3874|3881.9|3872.9|0
1652057220000|2022-05-09 00:47:00|3882.6|3873.6|3882.6|3873.6|3882.8|3873.8|3882.6|3873.6|0
1652057230000|2022-05-09 00:47:10|3882.7|3873.7|3882.8|3873.8|3883.1|3874.1|3882.6|3873.6|0
1652057240000|2022-05-09 00:47:20|3883|3874|3882.7|3873.7|3883|3874|3882.7|3873.7|0
1652057250000|2022-05-09 00:47:30|3882.4|3873.4|3882.4|3873.4|3882.7|3873.7|3882.4|3873.4|0
1652057260000|2022-05-09 00:47:40|3882.2|3873.2|3882|3873|3882.4|3873.4|3882|3873|0
1652057270000|2022-05-09 00:47:50|3881.9|3872.9|3882|3873|3882.2|3873.2|3881.9|3872.9|0
1652057280000|2022-05-09 00:48:00|3882.2|3873.2|3882.2|3873.2|3882.3|3873.3|3882|3873|0
1652057290000|2022-05-09 00:48:10|3882.4|3873.4|3882.2|3873.2|3883.1|3874.1|3882.2|3873.2|0
1652057300000|2022-05-09 00:48:20|3881.9|3872.9|3881.6|3872.6|3881.9|3872.9|3881.6|3872.6|0
1652057310000|2022-05-09 00:48:30|3881.5|3872.5|3881.6|3872.6|3881.6|3872.6|3881.4|3872.4|0
1652057320000|2022-05-09 00:48:40|3881.5|3872.5|3880.4|3871.4|3881.8|3872.8|3880.3|3871.3|0
1652057330000|2022-05-09 00:48:50|3880.2|3871.2|3881|3872|3881|3872|3880.2|3871.2|0
1652057340000|2022-05-09 00:49:00|3881.5|3872.5|3881.6|3872.6|3881.6|3872.6|3881.2|3872.2|0
1652057350000|2022-05-09 00:49:10|3881.8|3872.8|3882.4|3873.4|3882.4|3873.4|3881.8|3872.8|0
1652057360000|2022-05-09 00:49:20|3882.3|3873.3|3881.8|3872.8|3882.4|3873.4|3881.8|3872.8|0
1652057370000|2022-05-09 00:49:30|3881.5|3872.5|3881.4|3872.4|3881.6|3872.6|3881|3872|0
1652057380000|2022-05-09 00:49:40|3881.3|3872.3|3881.9|3872.9|3881.9|3872.9|3881.3|3872.3|0
1652057390000|2022-05-09 00:49:50|3881.6|3872.6|3881.1|3872.1|3881.6|3872.6|3881.1|3872.1|0
1652057400000|2022-05-09 00:50:00|3881.4|3872.4|3880.7|3871.7|3881.4|3872.4|3880.7|3871.7|0
1652057410000|2022-05-09 00:50:10|3880.8|3871.8|3880.7|3871.7|3881.4|3872.4|3880.7|3871.7|0
1652057420000|2022-05-09 00:50:20|3880.6|3871.6|3880.7|3871.7|3880.8|3871.8|3880.4|3871.4|0
1652057430000|2022-05-09 00:50:30|3880.6|3871.6|3880.7|3871.7|3881|3872|3880.6|3871.6|0
1652057440000|2022-05-09 00:50:40|3880.8|3871.8|3880.1|3871.1|3880.8|3871.8|3880.1|3871.1|0
1652057450000|2022-05-09 00:50:50|3879.9|3870.9|3879.7|3870.7|3880.2|3871.2|3879.7|3870.7|0
1652057460000|2022-05-09 00:51:00|3879.8|3870.8|3880.2|3871.2|3880.2|3871.2|3879.7|3870.7|0
1652057470000|2022-05-09 00:51:10|3880.4|3871.4|3880.2|3871.2|3880.6|3871.6|3880.2|3871.2|0
1652057480000|2022-05-09 00:51:20|3879.9|3870.9|3879.7|3870.7|3879.9|3870.9|3879.4|3870.4|0
1652057490000|2022-05-09 00:51:30|3879.9|3870.9|3879.7|3870.7|3880.2|3871.2|3879.7|3870.7|0
1652057500000|2022-05-09 00:51:40|3879.9|3870.9|3879.7|3870.7|3879.9|3870.9|3879.7|3870.7|0
1652057510000|2022-05-09 00:51:50|3879.4|3870.4|3879.7|3870.7|3879.7|3870.7|3879.4|3870.4|0
1652057520000|2022-05-09 00:52:00|3879.5|3870.5|3879.7|3870.7|3879.7|3870.7|3878.9|3869.9|0
1652057530000|2022-05-09 00:52:10|3879.9|3870.9|3879.7|3870.7|3879.9|3870.9|3879.7|3870.7|0
1652057540000|2022-05-09 00:52:20|3879.4|3870.4|3879.4|3870.4|3879.7|3870.7|3879.4|3870.4|0
1652057550000|2022-05-09 00:52:30|3879.2|3870.2|3878.9|3869.9|3879.4|3870.4|3878.9|3869.9|0
1652057560000|2022-05-09 00:52:40|3878.6|3869.6|3878.6|3869.6|3878.6|3869.6|3878.6|3869.6|0
1652057570000|2022-05-09 00:52:50|3878.4|3869.4|3878.1|3869.1|3878.7|3869.7|3878.1|3869.1|0
1652057580000|2022-05-09 00:53:00|3878.2|3869.2|3878.6|3869.6|3878.6|3869.6|3878.1|3869.1|0
1652057590000|2022-05-09 00:53:10|3878.3|3869.3|3878.3|3869.3|3878.3|3869.3|3878.1|3869.1|0
1652057600000|2022-05-09 00:53:20|3878.2|3869.2|3878.6|3869.6|3878.6|3869.6|3878.1|3869.1|0
1652057610000|2022-05-09 00:53:30|3878.9|3869.9|3879.8|3870.8|3879.8|3870.8|3878.9|3869.9|0
1652057620000|2022-05-09 00:53:40|3880|3871|3879.8|3870.8|3880.2|3871.2|3879.8|3870.8|0
1652057630000|2022-05-09 00:53:50|3879.5|3870.5|3879.8|3870.8|3879.8|3870.8|3879.5|3870.5|0
1652057640000|2022-05-09 00:54:00|3879.6|3870.6|3879.3|3870.3|3879.8|3870.8|3879|3870|0
1652057650000|2022-05-09 00:54:10|3879.4|3870.4|3879.5|3870.5|3879.5|3870.5|3879.3|3870.3|0
1652057660000|2022-05-09 00:54:20|3879.4|3870.4|3879.3|3870.3|3879.5|3870.5|3879.3|3870.3|0
1652057670000|2022-05-09 00:54:30|3879|3870|3879.5|3870.5|3879.5|3870.5|3879|3870|0
1652057680000|2022-05-09 00:54:40|3879.4|3870.4|3878.7|3869.7|3879.5|3870.5|3878.7|3869.7|0
1652057690000|2022-05-09 00:54:50|3879|3870|3878.5|3869.5|3879|3870|3878.5|3869.5|0
1652057700000|2022-05-09 00:55:00|3878.7|3869.7|3879|3870|3879|3870|3878.3|3869.3|0
1652057710000|2022-05-09 00:55:10|3878.9|3869.9|3879|3870|3879|3870|3878.5|3869.5|0
1652057720000|2022-05-09 00:55:20|3878.9|3869.9|3878.7|3869.7|3879|3870|3878.7|3869.7|0
1652057740000|2022-05-09 00:55:40|3879|3870|3879.2|3870.2|3879.2|3870.2|3879|3870|0
1652057750000|2022-05-09 00:55:50|3879.3|3870.3|3879.3|3870.3|3879.4|3870.4|3879.2|3870.2|0
1652057760000|2022-05-09 00:56:00|3879.2|3870.2|3879.2|3870.2|3879.2|3870.2|3879.2|3870.2|0
1652057770000|2022-05-09 00:56:10|3879.3|3870.3|3879.3|3870.3|3879.3|3870.3|3879.3|3870.3|0
1652057780000|2022-05-09 00:56:20|3879.2|3870.2|3878.9|3869.9|3879.4|3870.4|3878.9|3869.9|0
1652057790000|2022-05-09 00:56:30|3879|3870|3878.9|3869.9|3879|3870|3878.9|3869.9|0
1652057800000|2022-05-09 00:56:40|3878.6|3869.6|3878.5|3869.5|3878.6|3869.6|3878.5|3869.5|0
1652057810000|2022-05-09 00:56:50|3878.6|3869.6|3878.3|3869.3|3878.7|3869.7|3878.3|3869.3|0
1652057820000|2022-05-09 00:57:00|3878.4|3869.4|3878.3|3869.3|3878.5|3869.5|3878.3|3869.3|0
1652057840000|2022-05-09 00:57:20|3878.5|3869.5|3878.3|3869.3|3878.5|3869.5|3878.3|3869.3|0
1652057850000|2022-05-09 00:57:30|3878.5|3869.5|3878.5|3869.5|3878.5|3869.5|3878.5|3869.5|0
1652057860000|2022-05-09 00:57:40|3878.8|3869.8|3878.5|3869.5|3878.8|3869.8|3878.5|3869.5|0
1652057870000|2022-05-09 00:57:50|3878.3|3869.3|3878.3|3869.3|3878.3|3869.3|3878.3|3869.3|0
1652057890000|2022-05-09 00:58:10|3878|3869|3877.1|3868.1|3878|3869|3877.1|3868.1|0
1652057900000|2022-05-09 00:58:20|3876.9|3867.9|3877.1|3868.1|3877.1|3868.1|3876.8|3867.8|0
1652057910000|2022-05-09 00:58:30|3876.9|3867.9|3876.1|3867.1|3877.1|3868.1|3876.1|3867.1|0
1652057920000|2022-05-09 00:58:40|3876|3867|3877.1|3868.1|3877.1|3868.1|3875.9|3866.9|0
1652057930000|2022-05-09 00:58:50|3877|3868|3877.1|3868.1|3877.1|3868.1|3876.8|3867.8|0
1652057940000|2022-05-09 00:59:00|3877.3|3868.3|3877.5|3868.5|3877.5|3868.5|3877.2|3868.2|0
1652057950000|2022-05-09 00:59:10|3877.3|3868.3|3877.7|3868.7|3877.7|3868.7|3877.3|3868.3|0
1652057960000|2022-05-09 00:59:20|3878|3869|3877.5|3868.5|3878|3869|3877.5|3868.5|0
1652057970000|2022-05-09 00:59:30|3877.2|3868.2|3877.2|3868.2|3877.5|3868.5|3877.2|3868.2|0
1652057980000|2022-05-09 00:59:40|3877|3868|3877|3868|3877.1|3868.1|3876.6|3867.6|0
1652057990000|2022-05-09 00:59:50|3876.7|3867.7|3877|3868|3877|3868|3876.7|3867.7|0
1652058000000|2022-05-09 01:00:00|3877.2|3868.2|3878.1|3869.1|3878.2|3869.2|3877.2|3868.2|0
1652058010000|2022-05-09 01:00:10|3877.9|3868.9|3878.1|3869.1|3878.4|3869.4|3877.8|3868.8|0
1652058020000|2022-05-09 01:00:20|3877.8|3868.8|3877.2|3868.2|3877.8|3868.8|3877.1|3868.1|0
1652058030000|2022-05-09 01:00:30|3877.3|3868.3|3877.6|3868.6|3877.6|3868.6|3877.2|3868.2|0
1652058040000|2022-05-09 01:00:40|3877.5|3868.5|3877|3868|3877.5|3868.5|3877|3868|0
1652058050000|2022-05-09 01:00:50|3876.7|3867.7|3876.7|3867.7|3876.8|3867.8|3876.7|3867.7|0
1652058060000|2022-05-09 01:01:00|3877|3868|3876|3867|3877|3868|3875.8|3866.8|0
1652058070000|2022-05-09 01:01:10|3875.8|3866.8|3875.5|3866.5|3875.8|3866.8|3875.5|3866.5|0
1652058080000|2022-05-09 01:01:20|3875.8|3866.8|3875.8|3866.8|3875.8|3866.8|3875.8|3866.8|0
1652058090000|2022-05-09 01:01:30|3875.9|3866.9|3875.8|3866.8|3876|3867|3875.8|3866.8|0
1652058110000|2022-05-09 01:01:50|3875.5|3866.5|3875.5|3866.5|3875.5|3866.5|3875.5|3866.5|0
1652058120000|2022-05-09 01:02:00|3875.8|3866.8|3876.3|3867.3|3876.3|3867.3|3875.8|3866.8|0
1652058130000|2022-05-09 01:02:10|3876.4|3867.4|3876|3867|3876.4|3867.4|3876|3867|0
1652058140000|2022-05-09 01:02:20|3875.8|3866.8|3875.4|3866.4|3875.8|3866.8|3875.4|3866.4|0
1652058150000|2022-05-09 01:02:30|3875.6|3866.6|3875.1|3866.1|3875.7|3866.7|3875.1|3866.1|0
1652058160000|2022-05-09 01:02:40|3874.8|3865.8|3873.9|3864.9|3874.8|3865.8|3873.7|3864.7|0
1652058170000|2022-05-09 01:02:50|3873.7|3864.7|3873.7|3864.7|3874.2|3865.2|3873.7|3864.7|0
1652058180000|2022-05-09 01:03:00|3873.9|3864.9|3873.7|3864.7|3873.9|3864.9|3873.5|3864.5|0
1652058190000|2022-05-09 01:03:10|3873.9|3864.9|3874.1|3865.1|3874.1|3865.1|3873.6|3864.6|0
1652058200000|2022-05-09 01:03:20|3873.8|3864.8|3874.3|3865.3|3874.3|3865.3|3873.8|3864.8|0
1652058210000|2022-05-09 01:03:30|3874.5|3865.5|3874.6|3865.6|3874.7|3865.7|3874.3|3865.3|0
1652058220000|2022-05-09 01:03:40|3874.5|3865.5|3873.8|3864.8|3874.6|3865.6|3873.8|3864.8|0
1652058230000|2022-05-09 01:03:50|3873.6|3864.6|3872.4|3863.4|3873.6|3864.6|3872.4|3863.4|0
1652058240000|2022-05-09 01:04:00|3871.8|3862.8|3871.2|3862.2|3871.8|3862.8|3871.2|3862.2|0
1652058250000|2022-05-09 01:04:10|3871.8|3862.8|3870.3|3861.3|3871.8|3862.8|3870.2|3861.2|0
1652058260000|2022-05-09 01:04:20|3870.1|3861.1|3871.8|3862.8|3871.8|3862.8|3869.8|3860.8|0
1652058270000|2022-05-09 01:04:30|3872|3863|3871|3862|3872.2|3863.2|3869.8|3860.8|0
1652058280000|2022-05-09 01:04:40|3870.9|3861.9|3871.1|3862.1|3871.1|3862.1|3870.7|3861.7|0
1652058290000|2022-05-09 01:04:50|3871|3862|3871.9|3862.9|3872.6|3863.6|3871|3862|0
1652058300000|2022-05-09 01:05:00|3871.7|3862.7|3872.7|3863.7|3872.8|3863.8|3871.7|3862.7|0
1652058310000|2022-05-09 01:05:10|3872.8|3863.8|3872.8|3863.8|3873.1|3864.1|3872.8|3863.8|0
1652058320000|2022-05-09 01:05:20|3873.1|3864.1|3873.6|3864.6|3873.6|3864.6|3873|3864|0
1652058330000|2022-05-09 01:05:30|3873.4|3864.4|3873.8|3864.8|3874.4|3865.4|3873.1|3864.1|0
1652058340000|2022-05-09 01:05:40|3873.5|3864.5|3874.4|3865.4|3875.4|3866.4|3873.4|3864.4|0
1652058350000|2022-05-09 01:05:50|3874.7|3865.7|3876.1|3867.1|3876.1|3867.1|3874.6|3865.6|0
1652058360000|2022-05-09 01:06:00|3876.4|3867.4|3874.7|3865.7|3876.4|3867.4|3874.7|3865.7|0
1652058370000|2022-05-09 01:06:10|3874.4|3865.4|3875|3866|3875.4|3866.4|3874.4|3865.4|0
1652058380000|2022-05-09 01:06:20|3875.2|3866.2|3875.6|3866.6|3875.6|3866.6|3875.2|3866.2|0
1652058390000|2022-05-09 01:06:30|3875.9|3866.9|3875.9|3866.9|3876.1|3867.1|3875.6|3866.6|0
1652058400000|2022-05-09 01:06:40|3875.7|3866.7|3875.6|3866.6|3875.9|3866.9|3875.6|3866.6|0
1652058410000|2022-05-09 01:06:50|3875.5|3866.5|3875.4|3866.4|3875.9|3866.9|3875.1|3866.1|0
1652058420000|2022-05-09 01:07:00|3875.9|3866.9|3874.4|3865.4|3875.9|3866.9|3874.4|3865.4|0
1652058430000|2022-05-09 01:07:10|3874.6|3865.6|3874.4|3865.4|3874.6|3865.6|3873.8|3864.8|0
1652058440000|2022-05-09 01:07:20|3875|3866|3875.3|3866.3|3875.4|3866.4|3874.8|3865.8|0
1652058450000|2022-05-09 01:07:30|3875.2|3866.2|3875.3|3866.3|3875.3|3866.3|3875|3866|0
1652058460000|2022-05-09 01:07:40|3875.2|3866.2|3875.3|3866.3|3875.3|3866.3|3875.2|3866.2|0
1652058470000|2022-05-09 01:07:50|3875.2|3866.2|3875.3|3866.3|3875.4|3866.4|3875.2|3866.2|0
1652058480000|2022-05-09 01:08:00|3875.5|3866.5|3876.1|3867.1|3876.1|3867.1|3875.5|3866.5|0
1652058490000|2022-05-09 01:08:10|3875.8|3866.8|3875.8|3866.8|3876.1|3867.1|3875.8|3866.8|0
1652058500000|2022-05-09 01:08:20|3875.9|3866.9|3876.1|3867.1|3876.1|3867.1|3875.8|3866.8|0
1652058510000|2022-05-09 01:08:30|3875.9|3866.9|3875.4|3866.4|3875.9|3866.9|3875.3|3866.3|0
1652058520000|2022-05-09 01:08:40|3875.3|3866.3|3875.1|3866.1|3875.3|3866.3|3875|3866|0
1652058530000|2022-05-09 01:08:50|3875.4|3866.4|3875.1|3866.1|3875.4|3866.4|3875.1|3866.1|0
1652058540000|2022-05-09 01:09:00|3874.9|3865.9|3873.9|3864.9|3874.9|3865.9|3873.9|3864.9|0
1652058550000|2022-05-09 01:09:10|3873.4|3864.4|3873.9|3864.9|3874.3|3865.3|3873.4|3864.4|0
1652058560000|2022-05-09 01:09:20|3874.1|3865.1|3874.1|3865.1|3874.2|3865.2|3873.9|3864.9|0
1652058570000|2022-05-09 01:09:30|3873.9|3864.9|3873.7|3864.7|3874.1|3865.1|3873.7|3864.7|0
1652058580000|2022-05-09 01:09:40|3873.4|3864.4|3873.7|3864.7|3873.7|3864.7|3873.4|3864.4|0
1652058590000|2022-05-09 01:09:50|3873.9|3864.9|3872.9|3863.9|3873.9|3864.9|3872.9|3863.9|0
1652058600000|2022-05-09 01:10:00|3873.2|3864.2|3873.4|3864.4|3873.4|3864.4|3873.2|3864.2|0
1652058610000|2022-05-09 01:10:10|3872.7|3863.7|3873.2|3864.2|3873.2|3864.2|3872.7|3863.7|0
1652058620000|2022-05-09 01:10:20|3872.9|3863.9|3872.5|3863.5|3873|3864|3872.5|3863.5|0
1652058640000|2022-05-09 01:10:40|3872.7|3863.7|3874.6|3865.6|3874.6|3865.6|3872.7|3863.7|0
1652058650000|2022-05-09 01:10:50|3874.7|3865.7|3875|3866|3875.5|3866.5|3874.7|3865.7|0
1652058660000|2022-05-09 01:11:00|3874.9|3865.9|3875|3866|3875.1|3866.1|3874.5|3865.5|0
1652058670000|2022-05-09 01:11:10|3875.2|3866.2|3875.4|3866.4|3875.6|3866.6|3875.2|3866.2|0
1652058680000|2022-05-09 01:11:20|3875.3|3866.3|3874.5|3865.5|3875.3|3866.3|3874.4|3865.4|0
1652058690000|2022-05-09 01:11:30|3874.6|3865.6|3873.1|3864.1|3874.8|3865.8|3873.1|3864.1|0
1652058700000|2022-05-09 01:11:40|3872.9|3863.9|3871.9|3862.9|3872.9|3863.9|3871.9|3862.9|0
1652058710000|2022-05-09 01:11:50|3872.1|3863.1|3871.5|3862.5|3872.5|3863.5|3871.5|3862.5|0
1652058720000|2022-05-09 01:12:00|3871.7|3862.7|3872.5|3863.5|3872.5|3863.5|3871.4|3862.4|0
1652058730000|2022-05-09 01:12:10|3872.6|3863.6|3871.6|3862.6|3872.6|3863.6|3871.6|3862.6|0
1652058740000|2022-05-09 01:12:20|3871.7|3862.7|3872.2|3863.2|3872.2|3863.2|3871.7|3862.7|0
1652058750000|2022-05-09 01:12:30|3872.1|3863.1|3872.2|3863.2|3872.2|3863.2|3872|3863|0
1652058760000|2022-05-09 01:12:40|3871.7|3862.7|3870.8|3861.8|3871.7|3862.7|3870.5|3861.5|0
1652058770000|2022-05-09 01:12:50|3870.6|3861.6|3871.2|3862.2|3871.4|3862.4|3870.6|3861.6|0
1652058780000|2022-05-09 01:13:00|3870.9|3861.9|3871.3|3862.3|3871.4|3862.4|3870.8|3861.8|0
1652058790000|2022-05-09 01:13:10|3871.4|3862.4|3871.4|3862.4|3871.4|3862.4|3871.3|3862.3|0
1652058800000|2022-05-09 01:13:20|3871.6|3862.6|3871.4|3862.4|3871.7|3862.7|3871.4|3862.4|0
1652058810000|2022-05-09 01:13:30|3871.2|3862.2|3871.6|3862.6|3871.7|3862.7|3871|3862|0
1652058820000|2022-05-09 01:13:40|3871.4|3862.4|3870.9|3861.9|3871.4|3862.4|3870.5|3861.5|0
1652058830000|2022-05-09 01:13:50|3870.8|3861.8|3868.3|3859.3|3870.8|3861.8|3867.1|3858.1|0
1652058900000|2022-05-09 01:15:00|3870.1|3861.1|3871.2|3862.2|3871.8|3862.8|3870.1|3861.1|0
1652058910000|2022-05-09 01:15:10|3870.9|3861.9|3871.2|3862.2|3871.2|3862.2|3870.9|3861.9|0
1652058920000|2022-05-09 01:15:20|3870.9|3861.9|3872.5|3863.5|3872.5|3863.5|3870.9|3861.9|0
1652058930000|2022-05-09 01:15:30|3872.4|3863.4|3873.4|3864.4|3873.4|3864.4|3872|3863|0
1652058940000|2022-05-09 01:15:40|3873.5|3864.5|3872.8|3863.8|3873.5|3864.5|3872.8|3863.8|0
1652058950000|2022-05-09 01:15:50|3872.9|3863.9|3872.7|3863.7|3872.9|3863.9|3872.7|3863.7|0
1652058960000|2022-05-09 01:16:00|3872.5|3863.5|3872.5|3863.5|3872.5|3863.5|3872.3|3863.3|0
1652058970000|2022-05-09 01:16:10|3872.4|3863.4|3872.5|3863.5|3872.8|3863.8|3872.1|3863.1|0
1652058980000|2022-05-09 01:16:20|3872.3|3863.3|3871.6|3862.6|3872.3|3863.3|3871.5|3862.5|0
1652058990000|2022-05-09 01:16:30|3871.9|3862.9|3872.5|3863.5|3872.5|3863.5|3871.9|3862.9|0
1652059000000|2022-05-09 01:16:40|3872.6|3863.6|3872.3|3863.3|3872.8|3863.8|3872.1|3863.1|0
1652059010000|2022-05-09 01:16:50|3872|3863|3872.3|3863.3|3872.3|3863.3|3872|3863|0
1652059020000|2022-05-09 01:17:00|3872.5|3863.5|3872.9|3863.9|3872.9|3863.9|3872.4|3863.4|0
1652059030000|2022-05-09 01:17:10|3872.8|3863.8|3873.2|3864.2|3873.2|3864.2|3872.6|3863.6|0
1652059040000|2022-05-09 01:17:20|3873.4|3864.4|3873.4|3864.4|3873.9|3864.9|3873.2|3864.2|0
1652059050000|2022-05-09 01:17:30|3873.6|3864.6|3874.4|3865.4|3874.4|3865.4|3873.4|3864.4|0
1652059060000|2022-05-09 01:17:40|3874.5|3865.5|3874.7|3865.7|3874.8|3865.8|3874.3|3865.3|0
1652059070000|2022-05-09 01:17:50|3875|3866|3874.8|3865.8|3875|3866|3874.8|3865.8|0
1652059080000|2022-05-09 01:18:00|3875|3866|3875.6|3866.6|3875.6|3866.6|3874.8|3865.8|0
1652059090000|2022-05-09 01:18:10|3875.4|3866.4|3875.2|3866.2|3875.4|3866.4|3875|3866|0
1652059100000|2022-05-09 01:18:20|3875.3|3866.3|3875|3866|3875.3|3866.3|3874.5|3865.5|0
1652059110000|2022-05-09 01:18:30|3874.9|3865.9|3875.2|3866.2|3875.3|3866.3|3874.7|3865.7|0
1652059120000|2022-05-09 01:18:40|3875.3|3866.3|3877.3|3868.3|3877.3|3868.3|3875.3|3866.3|0
1652059130000|2022-05-09 01:18:50|3877.4|3868.4|3877.5|3868.5|3877.5|3868.5|3877.1|3868.1|0
1652059140000|2022-05-09 01:19:00|3877.4|3868.4|3877.8|3868.8|3878.1|3869.1|3877.3|3868.3|0
1652059150000|2022-05-09 01:19:10|3877.7|3868.7|3877.8|3868.8|3878.1|3869.1|3877.7|3868.7|0
1652059160000|2022-05-09 01:19:20|3877.6|3868.6|3877.6|3868.6|3877.8|3868.8|3877.6|3868.6|0
1652059170000|2022-05-09 01:19:30|3877.8|3868.8|3877.8|3868.8|3877.8|3868.8|3877.8|3868.8|0
1652059180000|2022-05-09 01:19:40|3878|3869|3878.1|3869.1|3878.1|3869.1|3877.8|3868.8|0
1652059190000|2022-05-09 01:19:50|3878|3869|3877.2|3868.2|3878.1|3869.1|3877.2|3868.2|0
1652059200000|2022-05-09 01:20:00|3877.4|3868.4|3877.1|3868.1|3878|3869|3877.1|3868.1|0
1652059210000|2022-05-09 01:20:10|3877.2|3868.2|3877.8|3868.8|3878|3869|3877.1|3868.1|0
1652059220000|2022-05-09 01:20:20|3878.1|3869.1|3878.6|3869.6|3878.8|3869.8|3878|3869|0
1652059230000|2022-05-09 01:20:30|3878.5|3869.5|3878.2|3869.2|3878.5|3869.5|3878|3869|0
1652059240000|2022-05-09 01:20:40|3878.5|3869.5|3878.2|3869.2|3878.6|3869.6|3878.2|3869.2|0
1652059250000|2022-05-09 01:20:50|3878.5|3869.5|3878.2|3869.2|3878.5|3869.5|3878.2|3869.2|0
1652059260000|2022-05-09 01:21:00|3878.1|3869.1|3878.1|3869.1|3878.5|3869.5|3878|3869|0
1652059270000|2022-05-09 01:21:10|3878.4|3869.4|3878.1|3869.1|3878.4|3869.4|3877.8|3868.8|0
1652059280000|2022-05-09 01:21:20|3878|3869|3877.8|3868.8|3878.4|3869.4|3877.5|3868.5|0
1652059290000|2022-05-09 01:21:30|3877.7|3868.7|3877.8|3868.8|3878.1|3869.1|3877.7|3868.7|0
1652059300000|2022-05-09 01:21:40|3877.7|3868.7|3877.2|3868.2|3877.7|3868.7|3877.2|3868.2|0
1652059310000|2022-05-09 01:21:50|3876.9|3867.9|3876.9|3867.9|3876.9|3867.9|3876.3|3867.3|0
1652059320000|2022-05-09 01:22:00|3877.1|3868.1|3877.7|3868.7|3877.7|3868.7|3876.9|3867.9|0
1652059330000|2022-05-09 01:22:10|3877.6|3868.6|3877.6|3868.6|3878|3869|3877.3|3868.3|0
1652059340000|2022-05-09 01:22:20|3877.3|3868.3|3877.3|3868.3|3877.5|3868.5|3877.3|3868.3|0
1652059350000|2022-05-09 01:22:30|3877.1|3868.1|3877.1|3868.1|3877.3|3868.3|3877|3868|0
1652059360000|2022-05-09 01:22:40|3877|3868|3877.4|3868.4|3877.4|3868.4|3876.8|3867.8|0
1652059370000|2022-05-09 01:22:50|3877.1|3868.1|3877.3|3868.3|3877.3|3868.3|3876.8|3867.8|0
1652059380000|2022-05-09 01:23:00|3877.2|3868.2|3877.3|3868.3|3877.3|3868.3|3877.2|3868.2|0
1652059390000|2022-05-09 01:23:10|3877.4|3868.4|3878|3869|3878|3869|3877.4|3868.4|0
1652059400000|2022-05-09 01:23:20|3877.9|3868.9|3877.8|3868.8|3878|3869|3877.5|3868.5|0
1652059410000|2022-05-09 01:23:30|3877.6|3868.6|3877.6|3868.6|3877.9|3868.9|3877.6|3868.6|0
1652059420000|2022-05-09 01:23:40|3877.8|3868.8|3878|3869|3878|3869|3877.7|3868.7|0
1652059430000|2022-05-09 01:23:50|3877.7|3868.7|3877.8|3868.8|3877.9|3868.9|3877.6|3868.6|0
1652059440000|2022-05-09 01:24:00|3877.6|3868.6|3876.4|3867.4|3877.6|3868.6|3876.1|3867.1|0
1652059450000|2022-05-09 01:24:10|3876.2|3867.2|3876.8|3867.8|3876.9|3867.9|3876.2|3867.2|0
1652059460000|2022-05-09 01:24:20|3877.3|3868.3|3877.5|3868.5|3877.7|3868.7|3877.3|3868.3|0
1652059470000|2022-05-09 01:24:30|3877.2|3868.2|3877.5|3868.5|3877.7|3868.7|3877|3868|0
1652059480000|2022-05-09 01:24:40|3877.7|3868.7|3877.7|3868.7|3877.9|3868.9|3877.7|3868.7|0
1652059490000|2022-05-09 01:24:50|3877.6|3868.6|3877.5|3868.5|3877.6|3868.6|3877.5|3868.5|0
1652059500000|2022-05-09 01:25:00|3877.2|3868.2|3877.2|3868.2|3877.2|3868.2|3876.5|3867.5|0
1652059510000|2022-05-09 01:25:10|3876.9|3867.9|3876.9|3867.9|3876.9|3867.9|3876.9|3867.9|0
1652059520000|2022-05-09 01:25:20|3876.8|3867.8|3876.9|3867.9|3876.9|3867.9|3876.8|3867.8|0
1652059530000|2022-05-09 01:25:30|3877.3|3868.3|3877.2|3868.2|3877.3|3868.3|3877.2|3868.2|0
1652059540000|2022-05-09 01:25:40|3877.5|3868.5|3877.6|3868.6|3877.7|3868.7|3877.5|3868.5|0
1652059550000|2022-05-09 01:25:50|3877.7|3868.7|3878.1|3869.1|3878.2|3869.2|3877.7|3868.7|0
1652059560000|2022-05-09 01:26:00|3878|3869|3880.3|3871.3|3880.8|3871.8|3878|3869|0
1652059570000|2022-05-09 01:26:10|3879.9|3870.9|3879.4|3870.4|3879.9|3870.9|3879.4|3870.4|0
1652059580000|2022-05-09 01:26:20|3879.1|3870.1|3879.1|3870.1|3879.1|3870.1|3878.9|3869.9|0
1652059590000|2022-05-09 01:26:30|3879.2|3870.2|3879.8|3870.8|3880|3871|3879.2|3870.2|0
1652059600000|2022-05-09 01:26:40|3880|3871|3880|3871|3880|3871|3880|3871|0
1652059610000|2022-05-09 01:26:50|3879.9|3870.9|3879.8|3870.8|3880|3871|3879.8|3870.8|0
1652059620000|2022-05-09 01:27:00|3879.7|3870.7|3878.6|3869.6|3879.7|3870.7|3878.6|3869.6|0
1652059630000|2022-05-09 01:27:10|3878.9|3869.9|3877.8|3868.8|3878.9|3869.9|3877.7|3868.7|0
1652059640000|2022-05-09 01:27:20|3877.7|3868.7|3878.2|3869.2|3878.6|3869.6|3877.7|3868.7|0
1652059650000|2022-05-09 01:27:30|3878.1|3869.1|3877.9|3868.9|3878.6|3869.6|3877.9|3868.9|0
1652059660000|2022-05-09 01:27:40|3877.8|3868.8|3879.1|3870.1|3879.9|3870.9|3877.8|3868.8|0
1652059670000|2022-05-09 01:27:50|3879.4|3870.4|3878.7|3869.7|3879.4|3870.4|3878.7|3869.7|0
1652059680000|2022-05-09 01:28:00|3878.9|3869.9|3878.5|3869.5|3878.9|3869.9|3878.4|3869.4|0
1652059690000|2022-05-09 01:28:10|3878.4|3869.4|3877.8|3868.8|3878.4|3869.4|3877.8|3868.8|0
1652059700000|2022-05-09 01:28:20|3877.7|3868.7|3877.7|3868.7|3878|3869|3877.6|3868.6|0
1652059710000|2022-05-09 01:28:30|3877.4|3868.4|3876.9|3867.9|3877.4|3868.4|3876.9|3867.9|0
1652059720000|2022-05-09 01:28:40|3876.7|3867.7|3876.3|3867.3|3876.9|3867.9|3876.3|3867.3|0
1652059730000|2022-05-09 01:28:50|3876.2|3867.2|3875.7|3866.7|3876.2|3867.2|3875.7|3866.7|0
1652059740000|2022-05-09 01:29:00|3875.8|3866.8|3878.9|3869.9|3878.9|3869.9|3875.7|3866.7|0
1652059750000|2022-05-09 01:29:10|3878.7|3869.7|3878|3869|3878.7|3869.7|3878|3869|0
1652059760000|2022-05-09 01:29:20|3877.8|3868.8|3876.8|3867.8|3877.8|3868.8|3876.8|3867.8|0
1652059770000|2022-05-09 01:29:30|3876.7|3867.7|3877.3|3868.3|3877.3|3868.3|3876.5|3867.5|0
1652059780000|2022-05-09 01:29:40|3877.6|3868.6|3877.8|3868.8|3878|3869|3877.6|3868.6|0
1652059790000|2022-05-09 01:29:50|3877.7|3868.7|3877|3868|3877.7|3868.7|3876.9|3867.9|0
1652059800000|2022-05-09 01:30:00|3877.1|3868.1|3876.5|3867.5|3877.2|3868.2|3876.5|3867.5|0
1652059810000|2022-05-09 01:30:10|3876.8|3867.8|3876.5|3867.5|3877.1|3868.1|3876.5|3867.5|0
1652059820000|2022-05-09 01:30:20|3876.9|3867.9|3875.7|3866.7|3876.9|3867.9|3875.7|3866.7|0
1652059830000|2022-05-09 01:30:30|3875.9|3866.9|3876.2|3867.2|3876.5|3867.5|3875.6|3866.6|0
1652059840000|2022-05-09 01:30:40|3876.4|3867.4|3877.1|3868.1|3877.3|3868.3|3876.2|3867.2|0
1652059850000|2022-05-09 01:30:50|3877.3|3868.3|3877.6|3868.6|3877.6|3868.6|3877.3|3868.3|0
1652059860000|2022-05-09 01:31:00|3877.4|3868.4|3877.1|3868.1|3877.6|3868.6|3877.1|3868.1|0
1652059870000|2022-05-09 01:31:10|3877.3|3868.3|3876.8|3867.8|3877.3|3868.3|3876.8|3867.8|0
1652059880000|2022-05-09 01:31:20|3876.7|3867.7|3876.4|3867.4|3876.8|3867.8|3876.4|3867.4|0
1652059890000|2022-05-09 01:31:30|3876.6|3867.6|3877.1|3868.1|3877.1|3868.1|3876.6|3867.6|0
1652059900000|2022-05-09 01:31:40|3876.9|3867.9|3876.9|3867.9|3877.1|3868.1|3876.9|3867.9|0
1652059910000|2022-05-09 01:31:50|3877.2|3868.2|3877.1|3868.1|3877.2|3868.2|3876.8|3867.8|0
1652059920000|2022-05-09 01:32:00|3876.9|3867.9|3876.6|3867.6|3876.9|3867.9|3876.4|3867.4|0
1652059930000|2022-05-09 01:32:10|3876.8|3867.8|3876.6|3867.6|3876.8|3867.8|3876.6|3867.6|0
1652059940000|2022-05-09 01:32:20|3876.9|3867.9|3877.8|3868.8|3877.8|3868.8|3876.9|3867.9|0
1652059950000|2022-05-09 01:32:30|3877.6|3868.6|3877.6|3868.6|3877.7|3868.7|3877.4|3868.4|0
1652059960000|2022-05-09 01:32:40|3877.5|3868.5|3878.1|3869.1|3878.1|3869.1|3877.4|3868.4|0
1652059970000|2022-05-09 01:32:50|3878.4|3869.4|3879.8|3870.8|3879.8|3870.8|3878.4|3869.4|0
1652059980000|2022-05-09 01:33:00|3879.9|3870.9|3879.9|3870.9|3880.2|3871.2|3879.7|3870.7|0
1652059990000|2022-05-09 01:33:10|3879.8|3870.8|3880.2|3871.2|3880.3|3871.3|3879.7|3870.7|0
1652060000000|2022-05-09 01:33:20|3880.3|3871.3|3881|3872|3881|3872|3880.3|3871.3|0
1652060010000|2022-05-09 01:33:30|3880.9|3871.9|3880.1|3871.1|3881|3872|3880.1|3871.1|0
1652060020000|2022-05-09 01:33:40|3879.8|3870.8|3880.5|3871.5|3880.5|3871.5|3879.8|3870.8|0
1652060030000|2022-05-09 01:33:50|3880.3|3871.3|3880.6|3871.6|3880.7|3871.7|3880.3|3871.3|0
1652060040000|2022-05-09 01:34:00|3880.5|3871.5|3880.7|3871.7|3880.7|3871.7|3880.2|3871.2|0
1652060050000|2022-05-09 01:34:10|3881.1|3872.1|3882.7|3873.7|3883.1|3874.1|3881|3872|0
1652060060000|2022-05-09 01:34:20|3882.4|3873.4|3883.4|3874.4|3883.4|3874.4|3882.2|3873.2|0
1652060070000|2022-05-09 01:34:30|3883.6|3874.6|3883.9|3874.9|3884|3875|3883.6|3874.6|0
1652060080000|2022-05-09 01:34:40|3884|3875|3885.6|3876.6|3885.8|3876.8|3883.9|3874.9|0
1652060090000|2022-05-09 01:34:50|3885.3|3876.3|3885.3|3876.3|3885.8|3876.8|3885.2|3876.2|0
1652060100000|2022-05-09 01:35:00|3885.1|3876.1|3884.7|3875.7|3885.1|3876.1|3884.3|3875.3|0
1652060120000|2022-05-09 01:35:20|3884.5|3875.5|3884.4|3875.4|3884.5|3875.5|3884.4|3875.4|0
1652060130000|2022-05-09 01:35:30|3883.9|3874.9|3883.3|3874.3|3883.9|3874.9|3883|3874|0
1652060140000|2022-05-09 01:35:40|3883.5|3874.5|3883.2|3874.2|3883.9|3874.9|3883.2|3874.2|0
1652060150000|2022-05-09 01:35:50|3883|3874|3883.2|3874.2|3883.2|3874.2|3883|3874|0
1652060160000|2022-05-09 01:36:00|3883.1|3874.1|3883.2|3874.2|3883.2|3874.2|3883|3874|0
1652060170000|2022-05-09 01:36:10|3883.1|3874.1|3883|3874|3883.2|3874.2|3882.9|3873.9|0
1652060180000|2022-05-09 01:36:20|3883.2|3874.2|3883|3874|3883.2|3874.2|3882.7|3873.7|0
1652060190000|2022-05-09 01:36:30|3882.7|3873.7|3883.2|3874.2|3883.2|3874.2|3882.7|3873.7|0
1652060200000|2022-05-09 01:36:40|3883|3874|3883|3874|3883.3|3874.3|3883|3874|0
1652060210000|2022-05-09 01:36:50|3883.1|3874.1|3882.4|3873.4|3883.3|3874.3|3882.4|3873.4|0
1652060220000|2022-05-09 01:37:00|3882.1|3873.1|3882|3873|3882.1|3873.1|3882|3873|0
1652060230000|2022-05-09 01:37:10|3881.8|3872.8|3880.7|3871.7|3881.8|3872.8|3880.7|3871.7|0
1652060240000|2022-05-09 01:37:20|3881|3872|3880.1|3871.1|3881|3872|3879.8|3870.8|0
1652060250000|2022-05-09 01:37:30|3879.8|3870.8|3880.5|3871.5|3880.5|3871.5|3879.8|3870.8|0
1652060260000|2022-05-09 01:37:40|3880.4|3871.4|3879.8|3870.8|3880.4|3871.4|3879.8|3870.8|0
1652060270000|2022-05-09 01:37:50|3879.5|3870.5|3879.8|3870.8|3880.1|3871.1|3879.5|3870.5|0
1652060280000|2022-05-09 01:38:00|3879.9|3870.9|3879.3|3870.3|3879.9|3870.9|3879.3|3870.3|0
1652060290000|2022-05-09 01:38:10|3879.1|3870.1|3879.1|3870.1|3879.4|3870.4|3879.1|3870.1|0
1652060300000|2022-05-09 01:38:20|3879.3|3870.3|3879.1|3870.1|3879.4|3870.4|3879.1|3870.1|0
1652060310000|2022-05-09 01:38:30|3879.3|3870.3|3879.5|3870.5|3879.5|3870.5|3879.3|3870.3|0
1652060320000|2022-05-09 01:38:40|3880.3|3871.3|3880.6|3871.6|3880.6|3871.6|3880.1|3871.1|0
1652060330000|2022-05-09 01:38:50|3880.3|3871.3|3880.1|3871.1|3880.3|3871.3|3879.9|3870.9|0
1652060340000|2022-05-09 01:39:00|3880.2|3871.2|3879.9|3870.9|3880.3|3871.3|3879.8|3870.8|0
1652060350000|2022-05-09 01:39:10|3880.1|3871.1|3879.8|3870.8|3880.1|3871.1|3879.8|3870.8|0
1652060360000|2022-05-09 01:39:20|3879.5|3870.5|3878.9|3869.9|3879.5|3870.5|3878.9|3869.9|0
1652060370000|2022-05-09 01:39:30|3879.1|3870.1|3878.9|3869.9|3879.1|3870.1|3878.9|3869.9|0
1652060380000|2022-05-09 01:39:40|3878.7|3869.7|3878.7|3869.7|3878.7|3869.7|3878.4|3869.4|0
1652060390000|2022-05-09 01:39:50|3878.8|3869.8|3879.3|3870.3|3879.3|3870.3|3878.8|3869.8|0
1652060400000|2022-05-09 01:40:00|3879.1|3870.1|3880.1|3871.1|3880.5|3871.5|3879.1|3870.1|0
1652060410000|2022-05-09 01:40:10|3879.9|3870.9|3880.7|3871.7|3880.9|3871.9|3879.9|3870.9|0
1652060420000|2022-05-09 01:40:20|3880.5|3871.5|3882.2|3873.2|3882.2|3873.2|3880.5|3871.5|0
1652060430000|2022-05-09 01:40:30|3882|3873|3881.5|3872.5|3882|3873|3881.2|3872.2|0
1652060440000|2022-05-09 01:40:40|3881.4|3872.4|3881.5|3872.5|3881.9|3872.9|3881.2|3872.2|0
1652060450000|2022-05-09 01:40:50|3881.4|3872.4|3881.5|3872.5|3881.5|3872.5|3881.2|3872.2|0
1652060460000|2022-05-09 01:41:00|3881.8|3872.8|3882.3|3873.3|3882.3|3873.3|3881.8|3872.8|0
1652060470000|2022-05-09 01:41:10|3882.4|3873.4|3882.7|3873.7|3883|3874|3882.4|3873.4|0
1652060480000|2022-05-09 01:41:20|3882.4|3873.4|3882.2|3873.2|3882.4|3873.4|3882.2|3873.2|0
1652060490000|2022-05-09 01:41:30|3881.9|3872.9|3882.2|3873.2|3882.2|3873.2|3881.8|3872.8|0
1652060500000|2022-05-09 01:41:40|3882|3873|3882.4|3873.4|3882.4|3873.4|3882|3873|0
1652060510000|2022-05-09 01:41:50|3882.2|3873.2|3882.3|3873.3|3882.3|3873.3|3882.2|3873.2|0
1652060520000|2022-05-09 01:42:00|3882.2|3873.2|3882.7|3873.7|3882.7|3873.7|3882.2|3873.2|0
1652060530000|2022-05-09 01:42:10|3882.6|3873.6|3882.7|3873.7|3882.7|3873.7|3882.4|3873.4|0
1652060540000|2022-05-09 01:42:20|3882.8|3873.8|3883.2|3874.2|3883.6|3874.6|3882.7|3873.7|0
1652060550000|2022-05-09 01:42:30|3882.7|3873.7|3882|3873|3882.8|3873.8|3882|3873|0
1652060560000|2022-05-09 01:42:40|3882.2|3873.2|3880.8|3871.8|3882.2|3873.2|3880.8|3871.8|0
1652060570000|2022-05-09 01:42:50|3880.7|3871.7|3880.7|3871.7|3880.8|3871.8|3880.5|3871.5|0
1652060580000|2022-05-09 01:43:00|3880.5|3871.5|3880.5|3871.5|3880.7|3871.7|3880.3|3871.3|0
1652060590000|2022-05-09 01:43:10|3880.4|3871.4|3881.5|3872.5|3882.2|3873.2|3880.4|3871.4|0
1652060600000|2022-05-09 01:43:20|3881.2|3872.2|3881.4|3872.4|3881.4|3872.4|3881.1|3872.1|0
1652060610000|2022-05-09 01:43:30|3881.6|3872.6|3882|3873|3882|3873|3881.6|3872.6|0
1652060620000|2022-05-09 01:43:40|3881.8|3872.8|3882.1|3873.1|3882.2|3873.2|3881.8|3872.8|0
1652060630000|2022-05-09 01:43:50|3882|3873|3881.7|3872.7|3882|3873|3881.6|3872.6|0
1652060640000|2022-05-09 01:44:00|3882|3873|3882|3873|3882.1|3873.1|3882|3873|0
1652060650000|2022-05-09 01:44:10|3882.1|3873.1|3881.6|3872.6|3882.1|3873.1|3881.2|3872.2|0
1652060660000|2022-05-09 01:44:20|3881.5|3872.5|3881.7|3872.7|3881.7|3872.7|3881.5|3872.5|0
1652060670000|2022-05-09 01:44:30|3882.1|3873.1|3882.7|3873.7|3882.7|3873.7|3882.1|3873.1|0
1652060680000|2022-05-09 01:44:40|3882.5|3873.5|3882.5|3873.5|3882.5|3873.5|3882.2|3873.2|0
1652060690000|2022-05-09 01:44:50|3882.6|3873.6|3882.2|3873.2|3883.2|3874.2|3882.2|3873.2|0
1652060700000|2022-05-09 01:45:00|3882.4|3873.4|3883.1|3874.1|3883.1|3874.1|3882.4|3873.4|0
1652060710000|2022-05-09 01:45:10|3883.2|3874.2|3883.7|3874.7|3884|3875|3883.2|3874.2|0
1652060720000|2022-05-09 01:45:20|3883.2|3874.2|3884|3875|3884|3875|3883.1|3874.1|0
1652060730000|2022-05-09 01:45:30|3884.1|3875.1|3884.4|3875.4|3884.6|3875.6|3884.1|3875.1|0
1652060740000|2022-05-09 01:45:40|3884.5|3875.5|3885.5|3876.5|3885.5|3876.5|3884.4|3875.4|0
1652060750000|2022-05-09 01:45:50|3886.1|3877.1|3885.2|3876.2|3886.2|3877.2|3885.2|3876.2|0
1652060760000|2022-05-09 01:46:00|3885.3|3876.3|3885.3|3876.3|3885.5|3876.5|3885.2|3876.2|0
1652060770000|2022-05-09 01:46:10|3885.5|3876.5|3885|3876|3885.5|3876.5|3884.9|3875.9|0
1652060780000|2022-05-09 01:46:20|3884.9|3875.9|3884.3|3875.3|3884.9|3875.9|3884.3|3875.3|0
1652060790000|2022-05-09 01:46:30|3884.2|3875.2|3884|3875|3884.2|3875.2|3884|3875|0
1652060800000|2022-05-09 01:46:40|3883.8|3874.8|3883.6|3874.6|3884|3875|3883.5|3874.5|0
1652060810000|2022-05-09 01:46:50|3883.4|3874.4|3883.5|3874.5|3883.6|3874.6|3883.4|3874.4|0
1652060820000|2022-05-09 01:47:00|3883.4|3874.4|3882.2|3873.2|3883.4|3874.4|3882.2|3873.2|0
1652060830000|2022-05-09 01:47:10|3882.5|3873.5|3883|3874|3883.3|3874.3|3882.1|3873.1|0
1652060840000|2022-05-09 01:47:20|3883.3|3874.3|3883|3874|3883.3|3874.3|3883|3874|0
1652060850000|2022-05-09 01:47:30|3882.9|3873.9|3883.3|3874.3|3883.3|3874.3|3882.9|3873.9|0
1652060860000|2022-05-09 01:47:40|3883.2|3874.2|3882.7|3873.7|3883.2|3874.2|3882.6|3873.6|0
1652060870000|2022-05-09 01:47:50|3882.6|3873.6|3882.2|3873.2|3882.6|3873.6|3882.1|3873.1|0
1652060880000|2022-05-09 01:48:00|3882.5|3873.5|3882.7|3873.7|3882.7|3873.7|3882.5|3873.5|0
1652060890000|2022-05-09 01:48:10|3883|3874|3883.7|3874.7|3883.8|3874.8|3883|3874|0
1652060900000|2022-05-09 01:48:20|3888.2|3879.2|3887.7|3878.7|3888.2|3879.2|3887.7|3878.7|0
1652060910000|2022-05-09 01:48:30|3887.4|3878.4|3887.9|3878.9|3887.9|3878.9|3887.2|3878.2|0
1652060920000|2022-05-09 01:48:40|3888|3879|3888.7|3879.7|3888.8|3879.8|3888|3879|0
1652060930000|2022-05-09 01:48:50|3888.8|3879.8|3888.3|3879.3|3888.8|3879.8|3888.3|3879.3|0
1652060940000|2022-05-09 01:49:00|3888.5|3879.5|3888|3879|3888.5|3879.5|3888|3879|0
1652060950000|2022-05-09 01:49:10|3887.9|3878.9|3887.7|3878.7|3888.1|3879.1|3887.7|3878.7|0
1652060960000|2022-05-09 01:49:20|3887.6|3878.6|3887.7|3878.7|3887.9|3878.9|3887.6|3878.6|0
1652060970000|2022-05-09 01:49:30|3887.9|3878.9|3888.1|3879.1|3888.3|3879.3|3887.9|3878.9|0
1652060980000|2022-05-09 01:49:40|3887.9|3878.9|3887.9|3878.9|3888.1|3879.1|3887.9|3878.9|0
1652060990000|2022-05-09 01:49:50|3888.1|3879.1|3887.9|3878.9|3888.1|3879.1|3887.9|3878.9|0
1652061000000|2022-05-09 01:50:00|3888|3879|3887.9|3878.9|3888.1|3879.1|3887.9|3878.9|0
1652061010000|2022-05-09 01:50:10|3888.2|3879.2|3888.2|3879.2|3888.2|3879.2|3888.2|3879.2|0
1652061020000|2022-05-09 01:50:20|3888.4|3879.4|3888.5|3879.5|3888.5|3879.5|3888.3|3879.3|0
1652061030000|2022-05-09 01:50:30|3888.1|3879.1|3888.4|3879.4|3888.4|3879.4|3888.1|3879.1|0
1652061040000|2022-05-09 01:50:40|3888.3|3879.3|3888.9|3879.9|3889|3880|3888.3|3879.3|0
1652061050000|2022-05-09 01:50:50|3889|3880|3889.5|3880.5|3889.6|3880.6|3889|3880|0
1652061060000|2022-05-09 01:51:00|3889.1|3880.1|3889.2|3880.2|3889.2|3880.2|3889.1|3880.1|0
1652061070000|2022-05-09 01:51:10|3889.3|3880.3|3894.6|3885.6|3894.6|3885.6|3889.2|3880.2|0
1652061080000|2022-05-09 01:51:20|3894.5|3885.5|3893.7|3884.7|3895|3886|3893.6|3884.6|0
1652061090000|2022-05-09 01:51:30|3893.9|3884.9|3894|3885|3894.1|3885.1|3893.6|3884.6|0
1652061100000|2022-05-09 01:51:40|3894.1|3885.1|3893.7|3884.7|3894.3|3885.3|3893.5|3884.5|0
1652061110000|2022-05-09 01:51:50|3893.6|3884.6|3893.3|3884.3|3893.6|3884.6|3893.2|3884.2|0
1652061120000|2022-05-09 01:52:00|3893.1|3884.1|3892.2|3883.2|3893.3|3884.3|3892.1|3883.1|0
1652061130000|2022-05-09 01:52:10|3892.1|3883.1|3891.4|3882.4|3892.1|3883.1|3890.8|3881.8|0
1652061140000|2022-05-09 01:52:20|3891.2|3882.2|3891.1|3882.1|3891.4|3882.4|3891.1|3882.1|0
1652061150000|2022-05-09 01:52:30|3891.4|3882.4|3892.1|3883.1|3892.2|3883.2|3891.4|3882.4|0
1652061160000|2022-05-09 01:52:40|3892|3883|3892.1|3883.1|3892.3|3883.3|3891.7|3882.7|0
1652061170000|2022-05-09 01:52:50|3892|3883|3892.1|3883.1|3892.1|3883.1|3891.9|3882.9|0
1652061180000|2022-05-09 01:53:00|3892.3|3883.3|3891.6|3882.6|3892.3|3883.3|3891.5|3882.5|0
1652061190000|2022-05-09 01:53:10|3891.5|3882.5|3891.5|3882.5|3891.7|3882.7|3891.5|3882.5|0
1652061200000|2022-05-09 01:53:20|3891.7|3882.7|3891.5|3882.5|3892|3883|3891.5|3882.5|0
1652061210000|2022-05-09 01:53:30|3891.7|3882.7|3892|3883|3892.3|3883.3|3891.7|3882.7|0
1652061220000|2022-05-09 01:53:40|3892.1|3883.1|3891.6|3882.6|3892.1|3883.1|3891.6|3882.6|0
1652061230000|2022-05-09 01:53:50|3891.5|3882.5|3891.6|3882.6|3892|3883|3891.1|3882.1|0
1652061240000|2022-05-09 01:54:00|3892.1|3883.1|3892.1|3883.1|3892.3|3883.3|3892.1|3883.1|0
1652061250000|2022-05-09 01:54:10|3892.2|3883.2|3892.2|3883.2|3892.3|3883.3|3891.9|3882.9|0
1652061260000|2022-05-09 01:54:20|3892.3|3883.3|3892.2|3883.2|3892.8|3883.8|3892.2|3883.2|0
1652061270000|2022-05-09 01:54:30|3892.4|3883.4|3892.2|3883.2|3892.4|3883.4|3892.1|3883.1|0
1652061280000|2022-05-09 01:54:40|3892.1|3883.1|3892.1|3883.1|3892.2|3883.2|3892|3883|0
1652061290000|2022-05-09 01:54:50|3891.9|3882.9|3892|3883|3892.1|3883.1|3891.9|3882.9|0
1652061300000|2022-05-09 01:55:00|3891.9|3882.9|3892.5|3883.5|3892.5|3883.5|3891.9|3882.9|0
1652061310000|2022-05-09 01:55:10|3892.8|3883.8|3892.7|3883.7|3893|3884|3892.4|3883.4|0
1652061320000|2022-05-09 01:55:20|3892.8|3883.8|3892.5|3883.5|3893|3884|3892.5|3883.5|0
1652061330000|2022-05-09 01:55:30|3892.2|3883.2|3892|3883|3892.2|3883.2|3891.9|3882.9|0
1652061340000|2022-05-09 01:55:40|3891.9|3882.9|3891.9|3882.9|3891.9|3882.9|3891.6|3882.6|0
1652061350000|2022-05-09 01:55:50|3892|3883|3892.2|3883.2|3892.2|3883.2|3891.9|3882.9|0
1652061360000|2022-05-09 01:56:00|3892.1|3883.1|3892.5|3883.5|3892.8|3883.8|3892.1|3883.1|0
1652061370000|2022-05-09 01:56:10|3892.8|3883.8|3892.1|3883.1|3892.8|3883.8|3892.1|3883.1|0
1652061380000|2022-05-09 01:56:20|3892.3|3883.3|3892.3|3883.3|3892.3|3883.3|3891.9|3882.9|0
1652061390000|2022-05-09 01:56:30|3892.4|3883.4|3892.3|3883.3|3892.4|3883.4|3892.3|3883.3|0
1652061400000|2022-05-09 01:56:40|3892.5|3883.5|3892.7|3883.7|3892.8|3883.8|3892.5|3883.5|0
1652061410000|2022-05-09 01:56:50|3892.5|3883.5|3892.7|3883.7|3892.8|3883.8|3892.2|3883.2|0
1652061420000|2022-05-09 01:57:00|3892.5|3883.5|3891.8|3882.8|3892.5|3883.5|3891.8|3882.8|0
1652061430000|2022-05-09 01:57:10|3891.7|3882.7|3890.8|3881.8|3891.7|3882.7|3890.8|3881.8|0
1652061440000|2022-05-09 01:57:20|3890.7|3881.7|3890.4|3881.4|3890.7|3881.7|3890.4|3881.4|0
1652061450000|2022-05-09 01:57:30|3890.7|3881.7|3890.4|3881.4|3890.8|3881.8|3890.4|3881.4|0
1652061460000|2022-05-09 01:57:40|3889.9|3880.9|3890.2|3881.2|3890.2|3881.2|3889.9|3880.9|0
1652061470000|2022-05-09 01:57:50|3890.4|3881.4|3890.3|3881.3|3890.4|3881.4|3890.2|3881.2|0
1652061480000|2022-05-09 01:58:00|3890.4|3881.4|3890.2|3881.2|3890.4|3881.4|3890.2|3881.2|0
1652061490000|2022-05-09 01:58:10|3890|3881|3890.2|3881.2|3890.4|3881.4|3889.9|3880.9|0
1652061500000|2022-05-09 01:58:20|3890|3881|3890|3881|3890|3881|3890|3881|0
1652061510000|2022-05-09 01:58:30|3890.1|3881.1|3890.7|3881.7|3890.9|3881.9|3890.1|3881.1|0
1652061520000|2022-05-09 01:58:40|3890.9|3881.9|3891.7|3882.7|3891.7|3882.7|3890.7|3881.7|0
1652061530000|2022-05-09 01:58:50|3891.6|3882.6|3891.2|3882.2|3891.7|3882.7|3890.9|3881.9|0
1652061540000|2022-05-09 01:59:00|3891.5|3882.5|3891.6|3882.6|3891.6|3882.6|3891.2|3882.2|0
1652061550000|2022-05-09 01:59:10|3891.5|3882.5|3891.5|3882.5|3891.5|3882.5|3890.9|3881.9|0
1652061560000|2022-05-09 01:59:20|3891.3|3882.3|3891.1|3882.1|3891.8|3882.8|3891.1|3882.1|0
1652061570000|2022-05-09 01:59:30|3890.9|3881.9|3890.9|3881.9|3891.1|3882.1|3890.9|3881.9|0
1652061580000|2022-05-09 01:59:40|3891.1|3882.1|3891.2|3882.2|3891.2|3882.2|3890.9|3881.9|0
1652061590000|2022-05-09 01:59:50|3891.1|3882.1|3890.9|3881.9|3891.1|3882.1|3890.9|3881.9|0
1652061600000|2022-05-09 02:00:00|3891.1|3882.1|3891.2|3882.2|3891.5|3882.5|3891.1|3882.1|0
1652061610000|2022-05-09 02:00:10|3891.3|3882.3|3890.8|3881.8|3891.3|3882.3|3890.8|3881.8|0
1652061630000|2022-05-09 02:00:30|3891|3882|3891.7|3882.7|3891.7|3882.7|3890.9|3881.9|0
1652061640000|2022-05-09 02:00:40|3892|3883|3891.7|3882.7|3892.2|3883.2|3891.7|3882.7|0
1652061650000|2022-05-09 02:00:50|3892|3883|3891.5|3882.5|3892|3883|3891.5|3882.5|0
1652061660000|2022-05-09 02:01:00|3891.2|3882.2|3890.8|3881.8|3891.3|3882.3|3890.8|3881.8|0
1652061670000|2022-05-09 02:01:10|3890.9|3881.9|3890.5|3881.5|3890.9|3881.9|3890.5|3881.5|0
1652061680000|2022-05-09 02:01:20|3890.3|3881.3|3890.5|3881.5|3890.8|3881.8|3890.3|3881.3|0
1652061690000|2022-05-09 02:01:30|3890.3|3881.3|3890.4|3881.4|3891|3882|3890.3|3881.3|0
1652061700000|2022-05-09 02:01:40|3890.5|3881.5|3890.3|3881.3|3890.5|3881.5|3890.3|3881.3|0
1652061710000|2022-05-09 02:01:50|3890.5|3881.5|3889.6|3880.6|3890.5|3881.5|3889.6|3880.6|0
1652061720000|2022-05-09 02:02:00|3888.9|3879.9|3888.6|3879.6|3888.9|3879.9|3888.6|3879.6|0
1652061730000|2022-05-09 02:02:10|3888.5|3879.5|3887.5|3878.5|3888.5|3879.5|3887.5|3878.5|0
1652061740000|2022-05-09 02:02:20|3887.3|3878.3|3887.5|3878.5|3887.6|3878.6|3887.3|3878.3|0
1652061750000|2022-05-09 02:02:30|3887.3|3878.3|3887.7|3878.7|3887.9|3878.9|3887.3|3878.3|0
1652061760000|2022-05-09 02:02:40|3887.9|3878.9|3887.6|3878.6|3887.9|3878.9|3887.6|3878.6|0
1652061770000|2022-05-09 02:02:50|3887.7|3878.7|3887.3|3878.3|3887.7|3878.7|3887.3|3878.3|0
1652061780000|2022-05-09 02:03:00|3887.6|3878.6|3887.6|3878.6|3887.9|3878.9|3887.5|3878.5|0
1652061790000|2022-05-09 02:03:10|3887.5|3878.5|3887.3|3878.3|3887.6|3878.6|3887.3|3878.3|0
1652061800000|2022-05-09 02:03:20|3887.5|3878.5|3888.1|3879.1|3888.1|3879.1|3887.3|3878.3|0
1652061810000|2022-05-09 02:03:30|3888|3879|3887.9|3878.9|3888|3879|3887.7|3878.7|0
1652061820000|2022-05-09 02:03:40|3888|3879|3887.6|3878.6|3888|3879|3887.6|3878.6|0
1652061830000|2022-05-09 02:03:50|3887.5|3878.5|3886.4|3877.4|3887.5|3878.5|3886.4|3877.4|0
1652061840000|2022-05-09 02:04:00|3886.2|3877.2|3886.7|3877.7|3886.7|3877.7|3886.2|3877.2|0
1652061850000|2022-05-09 02:04:10|3886.8|3877.8|3887.1|3878.1|3887.1|3878.1|3886.8|3877.8|0
1652061860000|2022-05-09 02:04:20|3886.8|3877.8|3886.4|3877.4|3886.8|3877.8|3886.3|3877.3|0
1652061870000|2022-05-09 02:04:30|3886.6|3877.6|3886.3|3877.3|3886.8|3877.8|3886.3|3877.3|0
1652061880000|2022-05-09 02:04:40|3886.4|3877.4|3886|3877|3886.4|3877.4|3885.6|3876.6|0
1652061890000|2022-05-09 02:04:50|3886.2|3877.2|3885.4|3876.4|3886.3|3877.3|3885.4|3876.4|0
1652061900000|2022-05-09 02:05:00|3885.2|3876.2|3885.1|3876.1|3885.4|3876.4|3884.9|3875.9|0
1652061910000|2022-05-09 02:05:10|3885.2|3876.2|3886|3877|3886|3877|3885.2|3876.2|0
1652061920000|2022-05-09 02:05:20|3885.8|3876.8|3887|3878|3887.2|3878.2|3885.8|3876.8|0
1652061930000|2022-05-09 02:05:30|3887.2|3878.2|3886.8|3877.8|3887.2|3878.2|3886.6|3877.6|0
1652061940000|2022-05-09 02:05:40|3886.6|3877.6|3888.1|3879.1|3888.1|3879.1|3886.6|3877.6|0
1652061950000|2022-05-09 02:05:50|3888.3|3879.3|3887.5|3878.5|3888.3|3879.3|3887.1|3878.1|0
1652061960000|2022-05-09 02:06:00|3887.8|3878.8|3887.8|3878.8|3887.9|3878.9|3887.8|3878.8|0
1652061970000|2022-05-09 02:06:10|3888|3879|3888.3|3879.3|3888.5|3879.5|3888|3879|0
1652061980000|2022-05-09 02:06:20|3888.4|3879.4|3888.4|3879.4|3888.5|3879.5|3888.4|3879.4|0
1652061990000|2022-05-09 02:06:30|3888.5|3879.5|3888.5|3879.5|3888.6|3879.6|3888.1|3879.1|0
1652062000000|2022-05-09 02:06:40|3888.6|3879.6|3888.7|3879.7|3888.7|3879.7|3888.6|3879.6|0
1652062010000|2022-05-09 02:06:50|3888.8|3879.8|3888.4|3879.4|3888.8|3879.8|3888.3|3879.3|0
1652062020000|2022-05-09 02:07:00|3888.5|3879.5|3888.5|3879.5|3888.7|3879.7|3888.4|3879.4|0
1652062030000|2022-05-09 02:07:10|3888.7|3879.7|3889.1|3880.1|3889.2|3880.2|3888.7|3879.7|0
1652062040000|2022-05-09 02:07:20|3889.2|3880.2|3888.7|3879.7|3889.2|3880.2|3888.7|3879.7|0
1652062050000|2022-05-09 02:07:30|3888.8|3879.8|3888.9|3879.9|3888.9|3879.9|3888.8|3879.8|0
1652062060000|2022-05-09 02:07:40|3889.1|3880.1|3889.1|3880.1|3889.1|3880.1|3888.9|3879.9|0
1652062070000|2022-05-09 02:07:50|3889.2|3880.2|3889.6|3880.6|3889.6|3880.6|3889.1|3880.1|0
1652062080000|2022-05-09 02:08:00|3889.4|3880.4|3889.5|3880.5|3889.5|3880.5|3889.2|3880.2|0
1652062090000|2022-05-09 02:08:10|3888.9|3879.9|3888.7|3879.7|3888.9|3879.9|3888.7|3879.7|0
1652062100000|2022-05-09 02:08:20|3888.4|3879.4|3888.2|3879.2|3888.4|3879.4|3888|3879|0
1652062110000|2022-05-09 02:08:30|3888.3|3879.3|3888.7|3879.7|3888.7|3879.7|3888.3|3879.3|0
1652062120000|2022-05-09 02:08:40|3888.8|3879.8|3888.5|3879.5|3888.8|3879.8|3888.1|3879.1|0
1652062130000|2022-05-09 02:08:50|3888.7|3879.7|3888.7|3879.7|3888.7|3879.7|3888.5|3879.5|0
1652062140000|2022-05-09 02:09:00|3888.8|3879.8|3888.2|3879.2|3888.8|3879.8|3888.2|3879.2|0
1652062150000|2022-05-09 02:09:10|3888.1|3879.1|3887.8|3878.8|3888.4|3879.4|3887.8|3878.8|0
1652062160000|2022-05-09 02:09:20|3887.9|3878.9|3888|3879|3888|3879|3887.9|3878.9|0
1652062170000|2022-05-09 02:09:30|3887.9|3878.9|3887.5|3878.5|3887.9|3878.9|3887.3|3878.3|0
1652062180000|2022-05-09 02:09:40|3887.4|3878.4|3887.9|3878.9|3887.9|3878.9|3887.4|3878.4|0
1652062190000|2022-05-09 02:09:50|3887.8|3878.8|3887.6|3878.6|3887.9|3878.9|3887.6|3878.6|0
1652062200000|2022-05-09 02:10:00|3887.5|3878.5|3887.2|3878.2|3887.5|3878.5|3887.2|3878.2|0
1652062210000|2022-05-09 02:10:10|3887.1|3878.1|3887.1|3878.1|3887.2|3878.2|3886.8|3877.8|0
1652062220000|2022-05-09 02:10:20|3887|3878|3886.7|3877.7|3887|3878|3886.6|3877.6|0
1652062230000|2022-05-09 02:10:30|3886.8|3877.8|3886.6|3877.6|3886.8|3877.8|3886.6|3877.6|0
1652062240000|2022-05-09 02:10:40|3886.8|3877.8|3887.2|3878.2|3887.2|3878.2|3886.8|3877.8|0
1652062250000|2022-05-09 02:10:50|3887.3|3878.3|3888|3879|3888|3879|3887.3|3878.3|0
1652062260000|2022-05-09 02:11:00|3887.9|3878.9|3887.8|3878.8|3887.9|3878.9|3887.7|3878.7|0
1652062270000|2022-05-09 02:11:10|3887.9|3878.9|3887.9|3878.9|3887.9|3878.9|3887.9|3878.9|0
1652062280000|2022-05-09 02:11:20|3887.8|3878.8|3888|3879|3888|3879|3887.6|3878.6|0
1652062290000|2022-05-09 02:11:30|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|0
1652062300000|2022-05-09 02:11:40|3888|3879|3887.9|3878.9|3888|3879|3887.9|3878.9|0
1652062310000|2022-05-09 02:11:50|3887.8|3878.8|3887.6|3878.6|3887.8|3878.8|3887.5|3878.5|0
1652062320000|2022-05-09 02:12:00|3887.5|3878.5|3887.3|3878.3|3887.5|3878.5|3887.3|3878.3|0
1652062330000|2022-05-09 02:12:10|3887.4|3878.4|3887.3|3878.3|3887.4|3878.4|3887.3|3878.3|0
1652062340000|2022-05-09 02:12:20|3886.8|3877.8|3886.3|3877.3|3886.8|3877.8|3886.3|3877.3|0
1652062350000|2022-05-09 02:12:30|3886.6|3877.6|3886.3|3877.3|3886.6|3877.6|3886.2|3877.2|0
1652062360000|2022-05-09 02:12:40|3886.2|3877.2|3886.2|3877.2|3886.3|3877.3|3886|3877|0
1652062370000|2022-05-09 02:12:50|3886|3877|3886.3|3877.3|3886.3|3877.3|3886|3877|0
1652062380000|2022-05-09 02:13:00|3886.4|3877.4|3886.6|3877.6|3886.6|3877.6|3886.3|3877.3|0
1652062390000|2022-05-09 02:13:10|3886.4|3877.4|3886.7|3877.7|3886.8|3877.8|3886.4|3877.4|0
1652062400000|2022-05-09 02:13:20|3886.6|3877.6|3886.7|3877.7|3886.8|3877.8|3886.6|3877.6|0
1652062410000|2022-05-09 02:13:30|3886.8|3877.8|3885.6|3876.6|3886.9|3877.9|3885.6|3876.6|0
1652062420000|2022-05-09 02:13:40|3884.9|3875.9|3884.7|3875.7|3884.9|3875.9|3884.7|3875.7|0
1652062430000|2022-05-09 02:13:50|3885|3876|3885|3876|3885|3876|3884.7|3875.7|0
1652062440000|2022-05-09 02:14:00|3884.7|3875.7|3884.5|3875.5|3884.7|3875.7|3884.5|3875.5|0
1652062450000|2022-05-09 02:14:10|3884.6|3875.6|3885.6|3876.6|3885.6|3876.6|3884.5|3875.5|0
1652062460000|2022-05-09 02:14:20|3885.5|3876.5|3886.4|3877.4|3886.4|3877.4|3885.3|3876.3|0
1652062470000|2022-05-09 02:14:30|3886.6|3877.6|3886.8|3877.8|3887.1|3878.1|3886.4|3877.4|0
1652062480000|2022-05-09 02:14:40|3887|3878|3886.6|3877.6|3887.1|3878.1|3886.6|3877.6|0
1652062490000|2022-05-09 02:14:50|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|3886.6|3877.6|0
1652062500000|2022-05-09 02:15:00|3886.6|3877.6|3887|3878|3887.1|3878.1|3886.6|3877.6|0
1652062510000|2022-05-09 02:15:10|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|0
1652062520000|2022-05-09 02:15:20|3887.1|3878.1|3886.3|3877.3|3887.1|3878.1|3886.2|3877.2|0
1652062530000|2022-05-09 02:15:30|3886.2|3877.2|3886.3|3877.3|3886.3|3877.3|3886.2|3877.2|0
1652062540000|2022-05-09 02:15:40|3886.4|3877.4|3886.6|3877.6|3886.8|3877.8|3886.4|3877.4|0
1652062550000|2022-05-09 02:15:50|3886.7|3877.7|3886.8|3877.8|3886.8|3877.8|3886.6|3877.6|0
1652062560000|2022-05-09 02:16:00|3887|3878|3886.8|3877.8|3887|3878|3886.8|3877.8|0
1652062570000|2022-05-09 02:16:10|3887.1|3878.1|3887.1|3878.1|3887.4|3878.4|3886.8|3877.8|0
1652062580000|2022-05-09 02:16:20|3886.8|3877.8|3886.7|3877.7|3886.8|3877.8|3886.7|3877.7|0
1652062590000|2022-05-09 02:16:30|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|3886.8|3877.8|0
1652062600000|2022-05-09 02:16:40|3886.6|3877.6|3886.3|3877.3|3886.6|3877.6|3886|3877|0
1652062610000|2022-05-09 02:16:50|3886.2|3877.2|3885.9|3876.9|3886.2|3877.2|3885.9|3876.9|0
1652062620000|2022-05-09 02:17:00|3885.8|3876.8|3885.9|3876.9|3885.9|3876.9|3885.4|3876.4|0
1652062630000|2022-05-09 02:17:10|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|0
1652062640000|2022-05-09 02:17:20|3886.4|3877.4|3886.7|3877.7|3886.8|3877.8|3886.4|3877.4|0
1652062650000|2022-05-09 02:17:30|3886.6|3877.6|3886.7|3877.7|3886.7|3877.7|3886.6|3877.6|0
1652062660000|2022-05-09 02:17:40|3886.6|3877.6|3886.6|3877.6|3886.7|3877.7|3886.4|3877.4|0
1652062670000|2022-05-09 02:17:50|3886.7|3877.7|3886.6|3877.6|3886.7|3877.7|3886.6|3877.6|0
1652062680000|2022-05-09 02:18:00|3886.4|3877.4|3886.7|3877.7|3886.7|3877.7|3886.4|3877.4|0
1652062690000|2022-05-09 02:18:10|3886.6|3877.6|3886.4|3877.4|3886.6|3877.6|3886.4|3877.4|0
1652062700000|2022-05-09 02:18:20|3886.7|3877.7|3886.7|3877.7|3886.7|3877.7|3886.7|3877.7|0
1652062710000|2022-05-09 02:18:30|3886.4|3877.4|3886.4|3877.4|3886.4|3877.4|3886.2|3877.2|0
1652062720000|2022-05-09 02:18:40|3886.2|3877.2|3886.4|3877.4|3886.4|3877.4|3886.2|3877.2|0
1652062730000|2022-05-09 02:18:50|3886.3|3877.3|3885.8|3876.8|3886.3|3877.3|3885.8|3876.8|0
1652062740000|2022-05-09 02:19:00|3885.4|3876.4|3886.7|3877.7|3887.2|3878.2|3885.4|3876.4|0
1652062750000|2022-05-09 02:19:10|3886.8|3877.8|3886.9|3877.9|3886.9|3877.9|3886.8|3877.8|0
1652062760000|2022-05-09 02:19:20|3887.1|3878.1|3887.7|3878.7|3887.7|3878.7|3887.1|3878.1|0
1652062770000|2022-05-09 02:19:30|3887.2|3878.2|3887.2|3878.2|3887.5|3878.5|3887.2|3878.2|0
1652062780000|2022-05-09 02:19:40|3887.5|3878.5|3887.5|3878.5|3887.5|3878.5|3887.3|3878.3|0
1652062800000|2022-05-09 02:20:00|3887.3|3878.3|3887.5|3878.5|3887.5|3878.5|3887.3|3878.3|0
1652062810000|2022-05-09 02:20:10|3887.2|3878.2|3887|3878|3887.2|3878.2|3886.9|3877.9|0
1652062820000|2022-05-09 02:20:20|3886.9|3877.9|3886.8|3877.8|3886.9|3877.9|3886.8|3877.8|0
1652062830000|2022-05-09 02:20:30|3886.7|3877.7|3886.3|3877.3|3886.8|3877.8|3886.3|3877.3|0
1652062840000|2022-05-09 02:20:40|3886.5|3877.5|3886.5|3877.5|3886.5|3877.5|3886.5|3877.5|0
1652062850000|2022-05-09 02:20:50|3886.8|3877.8|3886.7|3877.7|3886.8|3877.8|3886.5|3877.5|0
1652062860000|2022-05-09 02:21:00|3886.8|3877.8|3886.8|3877.8|3886.9|3877.9|3886.7|3877.7|0
1652062870000|2022-05-09 02:21:10|3886.9|3877.9|3886.8|3877.8|3887.1|3878.1|3886.8|3877.8|0
1652062880000|2022-05-09 02:21:20|3886.7|3877.7|3886.8|3877.8|3886.8|3877.8|3886.7|3877.7|0
1652062890000|2022-05-09 02:21:30|3886.7|3877.7|3886.3|3877.3|3886.7|3877.7|3886.3|3877.3|0
1652062900000|2022-05-09 02:21:40|3886.4|3877.4|3886.4|3877.4|3886.5|3877.5|3886.4|3877.4|0
1652062910000|2022-05-09 02:21:50|3886.5|3877.5|3886.8|3877.8|3886.8|3877.8|3886.5|3877.5|0
1652062920000|2022-05-09 02:22:00|3886.7|3877.7|3884.8|3875.8|3886.7|3877.7|3884.3|3875.3|0
1652062930000|2022-05-09 02:22:10|3884.6|3875.6|3885.3|3876.3|3885.6|3876.6|3884.5|3875.5|0
1652062940000|2022-05-09 02:22:20|3884|3875|3883.9|3874.9|3884.4|3875.4|3883.9|3874.9|0
1652062950000|2022-05-09 02:22:30|3884.1|3875.1|3883.9|3874.9|3884.1|3875.1|3883.9|3874.9|0
1652062960000|2022-05-09 02:22:40|3883.1|3874.1|3883.1|3874.1|3883.6|3874.6|3882.9|3873.9|0
1652062970000|2022-05-09 02:22:50|3883|3874|3883.1|3874.1|3883.1|3874.1|3883|3874|0
1652062980000|2022-05-09 02:23:00|3883|3874|3883.1|3874.1|3883.1|3874.1|3883|3874|0
1652062990000|2022-05-09 02:23:10|3883.4|3874.4|3883.6|3874.6|3883.6|3874.6|3883.4|3874.4|0
1652063000000|2022-05-09 02:23:20|3883.5|3874.5|3883.6|3874.6|3883.6|3874.6|3883.5|3874.5|0
1652063010000|2022-05-09 02:23:30|3883.5|3874.5|3883.9|3874.9|3883.9|3874.9|3883.5|3874.5|0
1652063020000|2022-05-09 02:23:40|3884.2|3875.2|3883.6|3874.6|3884.3|3875.3|3883.6|3874.6|0
1652063030000|2022-05-09 02:23:50|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|0
1652063040000|2022-05-09 02:24:00|3883.8|3874.8|3883.9|3874.9|3883.9|3874.9|3883.8|3874.8|0
1652063050000|2022-05-09 02:24:10|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|0
1652063060000|2022-05-09 02:24:20|3883.4|3874.4|3883.1|3874.1|3883.4|3874.4|3883.1|3874.1|0
1652063070000|2022-05-09 02:24:30|3883.4|3874.4|3883.4|3874.4|3883.6|3874.6|3883.4|3874.4|0
1652063080000|2022-05-09 02:24:40|3883.2|3874.2|3883.2|3874.2|3883.2|3874.2|3883.1|3874.1|0
1652063090000|2022-05-09 02:24:50|3883.4|3874.4|3883.6|3874.6|3883.7|3874.7|3883.2|3874.2|0
1652063100000|2022-05-09 02:25:00|3883.5|3874.5|3883.5|3874.5|3883.5|3874.5|3883.1|3874.1|0
1652063110000|2022-05-09 02:25:10|3883.6|3874.6|3883.7|3874.7|3883.8|3874.8|3883.6|3874.6|0
1652063120000|2022-05-09 02:25:20|3883.6|3874.6|3883.5|3874.5|3883.6|3874.6|3883.5|3874.5|0
1652063130000|2022-05-09 02:25:30|3883.6|3874.6|3883.5|3874.5|3883.6|3874.6|3883.5|3874.5|0
1652063140000|2022-05-09 02:25:40|3883.4|3874.4|3883.4|3874.4|3883.4|3874.4|3883.4|3874.4|0
1652063150000|2022-05-09 02:25:50|3883.1|3874.1|3883.4|3874.4|3883.4|3874.4|3883.1|3874.1|0
1652063160000|2022-05-09 02:26:00|3883.5|3874.5|3883.8|3874.8|3883.8|3874.8|3883.5|3874.5|0
1652063170000|2022-05-09 02:26:10|3883.7|3874.7|3883.8|3874.8|3883.8|3874.8|3883.7|3874.7|0
1652063180000|2022-05-09 02:26:20|3884.1|3875.1|3884.1|3875.1|3884.1|3875.1|3884.1|3875.1|0
1652063190000|2022-05-09 02:26:30|3883.8|3874.8|3883.7|3874.7|3883.8|3874.8|3883.7|3874.7|0
1652063200000|2022-05-09 02:26:40|3883.5|3874.5|3883.5|3874.5|3883.7|3874.7|3883.5|3874.5|0
1652063210000|2022-05-09 02:26:50|3884.3|3875.3|3884.5|3875.5|3884.5|3875.5|3884.3|3875.3|0
1652063220000|2022-05-09 02:27:00|3884.3|3875.3|3884.1|3875.1|3884.3|3875.3|3884.1|3875.1|0
1652063230000|2022-05-09 02:27:10|3884.2|3875.2|3884.1|3875.1|3884.2|3875.2|3884.1|3875.1|0
1652063250000|2022-05-09 02:27:30|3883.8|3874.8|3884.1|3875.1|3884.1|3875.1|3883.8|3874.8|0
1652063260000|2022-05-09 02:27:40|3883.8|3874.8|3883.8|3874.8|3883.8|3874.8|3883.8|3874.8|0
1652063270000|2022-05-09 02:27:50|3883.9|3874.9|3884.1|3875.1|3884.1|3875.1|3883.8|3874.8|0
1652063280000|2022-05-09 02:28:00|3883.8|3874.8|3884.1|3875.1|3884.1|3875.1|3883.8|3874.8|0
1652063290000|2022-05-09 02:28:10|3883.8|3874.8|3883.8|3874.8|3883.8|3874.8|3883.8|3874.8|0
1652063300000|2022-05-09 02:28:20|3883.7|3874.7|3883.8|3874.8|3883.8|3874.8|3883.5|3874.5|0
1652063310000|2022-05-09 02:28:30|3883.5|3874.5|3883.2|3874.2|3883.5|3874.5|3883.1|3874.1|0
1652063320000|2022-05-09 02:28:40|3883.5|3874.5|3883.2|3874.2|3883.5|3874.5|3883.2|3874.2|0
1652063330000|2022-05-09 02:28:50|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|3883|3874|0
1652063340000|2022-05-09 02:29:00|3883|3874|3882.6|3873.6|3883|3874|3881.3|3872.3|0
1652063350000|2022-05-09 02:29:10|3882.3|3873.3|3882.3|3873.3|3882.6|3873.6|3882.3|3873.3|0
1652063370000|2022-05-09 02:29:30|3882.6|3873.6|3883.4|3874.4|3883.4|3874.4|3882.6|3873.6|0
1652063380000|2022-05-09 02:29:40|3883.3|3874.3|3883.5|3874.5|3883.5|3874.5|3883.3|3874.3|0
1652063390000|2022-05-09 02:29:50|3883.8|3874.8|3883.5|3874.5|3883.8|3874.8|3883.5|3874.5|0
1652063400000|2022-05-09 02:30:00|3883.3|3874.3|3883.5|3874.5|3883.5|3874.5|3883|3874|0
1652063410000|2022-05-09 02:30:10|3883.4|3874.4|3883.4|3874.4|3883.5|3874.5|3883.4|3874.4|0
1652063420000|2022-05-09 02:30:20|3883.3|3874.3|3883|3874|3883.3|3874.3|3883|3874|0
1652063430000|2022-05-09 02:30:30|3882.8|3873.8|3882.6|3873.6|3882.9|3873.9|3882.6|3873.6|0
1652063440000|2022-05-09 02:30:40|3882.3|3873.3|3882.3|3873.3|3882.3|3873.3|3882.1|3873.1|0
1652063460000|2022-05-09 02:31:00|3882.2|3873.2|3881.8|3872.8|3882.2|3873.2|3881.8|3872.8|0
1652063470000|2022-05-09 02:31:10|3881.7|3872.7|3882.1|3873.1|3882.1|3873.1|3881.7|3872.7|0
1652063480000|2022-05-09 02:31:20|3882.2|3873.2|3882.8|3873.8|3882.9|3873.9|3882.2|3873.2|0
1652063490000|2022-05-09 02:31:30|3882.6|3873.6|3882.3|3873.3|3882.6|3873.6|3882.3|3873.3|0
1652063500000|2022-05-09 02:31:40|3882.5|3873.5|3882.3|3873.3|3882.6|3873.6|3882.3|3873.3|0
1652063510000|2022-05-09 02:31:50|3882.6|3873.6|3882.9|3873.9|3882.9|3873.9|3882.6|3873.6|0
1652063520000|2022-05-09 02:32:00|3882.7|3873.7|3883.5|3874.5|3883.5|3874.5|3882.7|3873.7|0
1652063530000|2022-05-09 02:32:10|3883.7|3874.7|3883.3|3874.3|3883.7|3874.7|3883.3|3874.3|0
1652063540000|2022-05-09 02:32:20|3883.4|3874.4|3883.3|3874.3|3883.5|3874.5|3883.3|3874.3|0
1652063550000|2022-05-09 02:32:30|3883.1|3874.1|3883.1|3874.1|3883.3|3874.3|3883.1|3874.1|0
1652063560000|2022-05-09 02:32:40|3883|3874|3883.2|3874.2|3883.2|3874.2|3882.9|3873.9|0
1652063570000|2022-05-09 02:32:50|3883.6|3874.6|3883.9|3874.9|3884.1|3875.1|3883.5|3874.5|0
1652063580000|2022-05-09 02:33:00|3883.8|3874.8|3883.8|3874.8|3883.8|3874.8|3883.7|3874.7|0
1652063590000|2022-05-09 02:33:10|3883.7|3874.7|3883.9|3874.9|3884.4|3875.4|3883.7|3874.7|0
1652063600000|2022-05-09 02:33:20|3884.1|3875.1|3884.1|3875.1|3884.2|3875.2|3884.1|3875.1|0
1652063620000|2022-05-09 02:33:40|3884.2|3875.2|3884.1|3875.1|3884.3|3875.3|3884.1|3875.1|0
1652063630000|2022-05-09 02:33:50|3883.9|3874.9|3883.8|3874.8|3883.9|3874.9|3883.8|3874.8|0
1652063640000|2022-05-09 02:34:00|3884.1|3875.1|3884.1|3875.1|3884.1|3875.1|3883.9|3874.9|0
1652063660000|2022-05-09 02:34:20|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|0
1652063680000|2022-05-09 02:34:40|3883.9|3874.9|3884.1|3875.1|3884.1|3875.1|3883.9|3874.9|0
1652063690000|2022-05-09 02:34:50|3883.8|3874.8|3883.7|3874.7|3883.8|3874.8|3883.5|3874.5|0
1652063700000|2022-05-09 02:35:00|3883.8|3874.8|3883.1|3874.1|3883.8|3874.8|3883.1|3874.1|0
1652063720000|2022-05-09 02:35:20|3882.9|3873.9|3883.1|3874.1|3883.1|3874.1|3882.9|3873.9|0
1652063730000|2022-05-09 02:35:30|3883|3874|3883|3874|3883|3874|3883|3874|0
1652063740000|2022-05-09 02:35:40|3882.9|3873.9|3883.1|3874.1|3883.1|3874.1|3882.9|3873.9|0
1652063750000|2022-05-09 02:35:50|3883|3874|3882.9|3873.9|3883|3874|3882.9|3873.9|0
1652063770000|2022-05-09 02:36:10|3882.7|3873.7|3882.2|3873.2|3882.7|3873.7|3882.2|3873.2|0
1652063780000|2022-05-09 02:36:20|3882.3|3873.3|3882.8|3873.8|3882.8|3873.8|3882.3|3873.3|0
1652063790000|2022-05-09 02:36:30|3882.9|3873.9|3881.7|3872.7|3882.9|3873.9|3881.4|3872.4|0
1652063800000|2022-05-09 02:36:40|3881.5|3872.5|3881.1|3872.1|3881.5|3872.5|3881.1|3872.1|0
1652063820000|2022-05-09 02:37:00|3880.8|3871.8|3880.7|3871.7|3880.8|3871.8|3880.7|3871.7|0
1652063830000|2022-05-09 02:37:10|3880.6|3871.6|3880.8|3871.8|3880.8|3871.8|3880.6|3871.6|0
1652063840000|2022-05-09 02:37:20|3881.1|3872.1|3881.1|3872.1|3881.1|3872.1|3880.9|3871.9|0
1652063850000|2022-05-09 02:37:30|3881.5|3872.5|3881.6|3872.6|3881.7|3872.7|3881.5|3872.5|0
1652063860000|2022-05-09 02:37:40|3881.7|3872.7|3881.7|3872.7|3882|3873|3881.7|3872.7|0
1652063880000|2022-05-09 02:38:00|3881.8|3872.8|3881.5|3872.5|3881.8|3872.8|3881.3|3872.3|0
1652063890000|2022-05-09 02:38:10|3881.3|3872.3|3881.6|3872.6|3881.6|3872.6|3881.3|3872.3|0
1652063900000|2022-05-09 02:38:20|3881.5|3872.5|3881.5|3872.5|3881.6|3872.6|3881.5|3872.5|0
1652063910000|2022-05-09 02:38:30|3881.3|3872.3|3881.3|3872.3|3881.6|3872.6|3881.3|3872.3|0
1652063920000|2022-05-09 02:38:40|3881.6|3872.6|3881.6|3872.6|3881.6|3872.6|3881.6|3872.6|0
1652063930000|2022-05-09 02:38:50|3882.1|3873.1|3882.3|3873.3|3882.3|3873.3|3882.1|3873.1|0
1652063940000|2022-05-09 02:39:00|3882.4|3873.4|3882.4|3873.4|3882.5|3873.5|3882.3|3873.3|0
1652063950000|2022-05-09 02:39:10|3882.5|3873.5|3882.3|3873.3|3882.5|3873.5|3882.3|3873.3|0
1652063970000|2022-05-09 02:39:30|3882.5|3873.5|3882.5|3873.5|3882.5|3873.5|3882.5|3873.5|0
1652063980000|2022-05-09 02:39:40|3882.4|3873.4|3882.3|3873.3|3882.5|3873.5|3882.3|3873.3|0
1652063990000|2022-05-09 02:39:50|3882.1|3873.1|3882.3|3873.3|3882.3|3873.3|3882.1|3873.1|0
1652064000000|2022-05-09 02:40:00|3882|3873|3882|3873|3882|3873|3882|3873|0
1652064010000|2022-05-09 02:40:10|3882.3|3873.3|3882.3|3873.3|3882.3|3873.3|3882.3|3873.3|0
1652064020000|2022-05-09 02:40:20|3882|3873|3881.7|3872.7|3882.1|3873.1|3881.7|3872.7|0
1652064030000|2022-05-09 02:40:30|3881.9|3872.9|3881.7|3872.7|3882.3|3873.3|3881.7|3872.7|0
1652064040000|2022-05-09 02:40:40|3881.9|3872.9|3882.5|3873.5|3882.5|3873.5|3881.7|3872.7|0
1652064060000|2022-05-09 02:41:00|3882.4|3873.4|3882.9|3873.9|3882.9|3873.9|3882.4|3873.4|0
1652064070000|2022-05-09 02:41:10|3883.2|3874.2|3883.2|3874.2|3883.2|3874.2|3882.9|3873.9|0
1652064090000|2022-05-09 02:41:30|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|0
1652064120000|2022-05-09 02:42:00|3883.1|3874.1|3883.2|3874.2|3883.2|3874.2|3882.9|3873.9|0
1652064130000|2022-05-09 02:42:10|3883.3|3874.3|3883.2|3874.2|3883.3|3874.3|3883.2|3874.2|0
1652064140000|2022-05-09 02:42:20|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|0
1652064160000|2022-05-09 02:42:40|3883.2|3874.2|3883.2|3874.2|3883.2|3874.2|3883.1|3874.1|0
1652064170000|2022-05-09 02:42:50|3883.3|3874.3|3882.7|3873.7|3883.3|3874.3|3882.7|3873.7|0
1652064180000|2022-05-09 02:43:00|3881.9|3872.9|3881.5|3872.5|3881.9|3872.9|3881.5|3872.5|0
1652064190000|2022-05-09 02:43:10|3881.7|3872.7|3882.3|3873.3|3882.4|3873.4|3881.7|3872.7|0
1652064200000|2022-05-09 02:43:20|3882.4|3873.4|3882.3|3873.3|3882.5|3873.5|3882.2|3873.2|0
1652064210000|2022-05-09 02:43:30|3882.4|3873.4|3882.7|3873.7|3882.9|3873.9|3882.4|3873.4|0
1652064230000|2022-05-09 02:43:50|3882.9|3873.9|3882.7|3873.7|3882.9|3873.9|3882.7|3873.7|0
1652064240000|2022-05-09 02:44:00|3882.4|3873.4|3882.4|3873.4|3882.7|3873.7|3882.4|3873.4|0
1652064280000|2022-05-09 02:44:40|3882.7|3873.7|3882.7|3873.7|3882.8|3873.8|3882.7|3873.7|0
1652064290000|2022-05-09 02:44:50|3882.4|3873.4|3881.9|3872.9|3882.4|3873.4|3881.9|3872.9|0
1652064300000|2022-05-09 02:45:00|3881.7|3872.7|3881.9|3872.9|3882|3873|3881.5|3872.5|0
1652064310000|2022-05-09 02:45:10|3882|3873|3882.7|3873.7|3882.7|3873.7|3882|3873|0
1652064330000|2022-05-09 02:45:30|3882.9|3873.9|3882.7|3873.7|3883|3874|3882.7|3873.7|0
1652064340000|2022-05-09 02:45:40|3882.9|3873.9|3882.8|3873.8|3883.1|3874.1|3882.7|3873.7|0
1652064360000|2022-05-09 02:46:00|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|0
1652064370000|2022-05-09 02:46:10|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|0
1652064390000|2022-05-09 02:46:30|3882.7|3873.7|3883.1|3874.1|3883.1|3874.1|3882.7|3873.7|0
1652064400000|2022-05-09 02:46:40|3883.2|3874.2|3883.2|3874.2|3883.3|3874.3|3883.1|3874.1|0
1652064410000|2022-05-09 02:46:50|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.1|3874.1|0
1652064420000|2022-05-09 02:47:00|3883.2|3874.2|3882.8|3873.8|3883.2|3874.2|3882.7|3873.7|0
1652064430000|2022-05-09 02:47:10|3882.9|3873.9|3883.1|3874.1|3883.1|3874.1|3882.9|3873.9|0
1652064440000|2022-05-09 02:47:20|3883.3|3874.3|3883.2|3874.2|3883.3|3874.3|3883.1|3874.1|0
1652064450000|2022-05-09 02:47:30|3883.1|3874.1|3883.4|3874.4|3883.4|3874.4|3883.1|3874.1|0
1652064460000|2022-05-09 02:47:40|3883.3|3874.3|3883.4|3874.4|3883.4|3874.4|3883.1|3874.1|0
1652064470000|2022-05-09 02:47:50|3883.3|3874.3|3883.1|3874.1|3883.3|3874.3|3883.1|3874.1|0
1652064480000|2022-05-09 02:48:00|3883.3|3874.3|3883.1|3874.1|3883.3|3874.3|3883.1|3874.1|0
1652064490000|2022-05-09 02:48:10|3883.2|3874.2|3883.1|3874.1|3883.2|3874.2|3883.1|3874.1|0
1652064510000|2022-05-09 02:48:30|3882.8|3873.8|3882.8|3873.8|3883.1|3874.1|3882.8|3873.8|0
1652064520000|2022-05-09 02:48:40|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|3882.9|3873.9|0
1652064540000|2022-05-09 02:49:00|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|0
1652064550000|2022-05-09 02:49:10|3882.6|3873.6|3882.4|3873.4|3882.6|3873.6|3882.4|3873.4|0
1652064560000|2022-05-09 02:49:20|3882.5|3873.5|3883.1|3874.1|3883.1|3874.1|3882.5|3873.5|0
1652064580000|2022-05-09 02:49:40|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|3882.8|3873.8|0
1652064590000|2022-05-09 02:49:50|3882.7|3873.7|3882.5|3873.5|3882.7|3873.7|3882.4|3873.4|0
1652064600000|2022-05-09 02:50:00|3882.4|3873.4|3882.4|3873.4|3882.7|3873.7|3882.4|3873.4|0
1652064640000|2022-05-09 02:50:40|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|3882.4|3873.4|0
1652064650000|2022-05-09 02:50:50|3882.8|3873.8|3883.1|3874.1|3883.1|3874.1|3882.8|3873.8|0
1652064660000|2022-05-09 02:51:00|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|3883.3|3874.3|0
1652064670000|2022-05-09 02:51:10|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|3883.1|3874.1|0
1652064690000|2022-05-09 02:51:30|3882.8|3873.8|3882.6|3873.6|3882.8|3873.8|3882.6|3873.6|0
1652064700000|2022-05-09 02:51:40|3882.3|3873.3|3882|3873|3882.3|3873.3|3882|3873|0
1652064710000|2022-05-09 02:51:50|3882.2|3873.2|3882.7|3873.7|3882.7|3873.7|3882.2|3873.2|0
1652064720000|2022-05-09 02:52:00|3882.3|3873.3|3883|3874|3883|3874|3882.3|3873.3|0
1652064730000|2022-05-09 02:52:10|3882.8|3873.8|3882.3|3873.3|3882.8|3873.8|3882.3|3873.3|0
1652064740000|2022-05-09 02:52:20|3882.2|3873.2|3882.7|3873.7|3882.7|3873.7|3882.2|3873.2|0
1652064760000|2022-05-09 02:52:40|3883.1|3874.1|3883|3874|3883.1|3874.1|3883|3874|0
1652064770000|2022-05-09 02:52:50|3883.2|3874.2|3883.2|3874.2|3883.4|3874.4|3883.2|3874.2|0
1652064780000|2022-05-09 02:53:00|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|0
1652064790000|2022-05-09 02:53:10|3882.6|3873.6|3882.8|3873.8|3883|3874|3882.6|3873.6|0
1652064800000|2022-05-09 02:53:20|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|0
1652064830000|2022-05-09 02:53:50|3883|3874|3883|3874|3883|3874|3883|3874|0
1652064840000|2022-05-09 02:54:00|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|0
1652064850000|2022-05-09 02:54:10|3882.8|3873.8|3882.7|3873.7|3883|3874|3882.7|3873.7|0
1652064860000|2022-05-09 02:54:20|3883|3874|3883|3874|3883|3874|3883|3874|0
1652064880000|2022-05-09 02:54:40|3883.2|3874.2|3883.4|3874.4|3883.4|3874.4|3883.2|3874.2|0
1652064890000|2022-05-09 02:54:50|3883.2|3874.2|3883.2|3874.2|3883.2|3874.2|3883.2|3874.2|0
1652064900000|2022-05-09 02:55:00|3883.4|3874.4|3883.5|3874.5|3883.5|3874.5|3883.4|3874.4|0
1652064910000|2022-05-09 02:55:10|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|0
1652064930000|2022-05-09 02:55:30|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|0
1652064950000|2022-05-09 02:55:50|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|3883.6|3874.6|0
1652064960000|2022-05-09 02:56:00|3883.5|3874.5|3883.9|3874.9|3883.9|3874.9|3883.4|3874.4|0
1652064970000|2022-05-09 02:56:10|3884.2|3875.2|3884.2|3875.2|3884.2|3875.2|3884.2|3875.2|0
1652064980000|2022-05-09 02:56:20|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|3884.3|3875.3|0
1652064990000|2022-05-09 02:56:30|3885.6|3876.6|3885.8|3876.8|3886|3877|3885.6|3876.6|0
1652065000000|2022-05-09 02:56:40|3886|3877|3886|3877|3886.5|3877.5|3886|3877|0
1652065010000|2022-05-09 02:56:50|3886.1|3877.1|3886|3877|3886.5|3877.5|3885.9|3876.9|0
1652065020000|2022-05-09 02:57:00|3885.9|3876.9|3886.3|3877.3|3886.3|3877.3|3885.8|3876.8|0
1652065030000|2022-05-09 02:57:10|3886.4|3877.4|3886.3|3877.3|3886.5|3877.5|3886.3|3877.3|0
1652065040000|2022-05-09 02:57:20|3886.5|3877.5|3886.7|3877.7|3886.7|3877.7|3886.4|3877.4|0
1652065050000|2022-05-09 02:57:30|3887.2|3878.2|3886.7|3877.7|3887.2|3878.2|3886.7|3877.7|0
1652065060000|2022-05-09 02:57:40|3886.8|3877.8|3886.9|3877.9|3887.1|3878.1|3886.7|3877.7|0
1652065070000|2022-05-09 02:57:50|3886.8|3877.8|3887.2|3878.2|3887.2|3878.2|3886.8|3877.8|0
1652065080000|2022-05-09 02:58:00|3887.3|3878.3|3886.9|3877.9|3887.5|3878.5|3886.9|3877.9|0
1652065090000|2022-05-09 02:58:10|3887.2|3878.2|3887.2|3878.2|3887.2|3878.2|3887.2|3878.2|0
1652065100000|2022-05-09 02:58:20|3887.3|3878.3|3887.2|3878.2|3887.5|3878.5|3887.2|3878.2|0
1652065110000|2022-05-09 02:58:30|3887.3|3878.3|3887.6|3878.6|3887.7|3878.7|3887.3|3878.3|0
1652065120000|2022-05-09 02:58:40|3887.7|3878.7|3887.5|3878.5|3887.7|3878.7|3887.5|3878.5|0
1652065130000|2022-05-09 02:58:50|3887.3|3878.3|3887.2|3878.2|3887.5|3878.5|3887.2|3878.2|0
1652065140000|2022-05-09 02:59:00|3887.5|3878.5|3887.2|3878.2|3887.5|3878.5|3887.2|3878.2|0
1652065150000|2022-05-09 02:59:10|3887.3|3878.3|3887.9|3878.9|3887.9|3878.9|3887.3|3878.3|0
1652065160000|2022-05-09 02:59:20|3887.6|3878.6|3888.2|3879.2|3888.4|3879.4|3887.6|3878.6|0
1652065200000|2022-05-09 03:00:00|3888.4|3879.4|3888.2|3879.2|3888.4|3879.4|3888.2|3879.2|0
1652065220000|2022-05-09 03:00:20|3888|3879|3889|3880|3889|3880|3887.9|3878.9|0
1652065230000|2022-05-09 03:00:30|3889.2|3880.2|3889.5|3880.5|3889.5|3880.5|3889|3880|0
1652065240000|2022-05-09 03:00:40|3889|3880|3889.2|3880.2|3889.2|3880.2|3889|3880|0
1652065250000|2022-05-09 03:00:50|3889|3880|3888.6|3879.6|3889|3880|3888.6|3879.6|0
1652065260000|2022-05-09 03:01:00|3888.7|3879.7|3888.3|3879.3|3888.7|3879.7|3888.3|3879.3|0
1652065270000|2022-05-09 03:01:10|3888.8|3879.8|3889.2|3880.2|3889.2|3880.2|3888.8|3879.8|0
1652065280000|2022-05-09 03:01:20|3889.1|3880.1|3889.1|3880.1|3889.1|3880.1|3889.1|3880.1|0
1652065290000|2022-05-09 03:01:30|3889|3880|3888.7|3879.7|3889|3880|3888.7|3879.7|0
1652065300000|2022-05-09 03:01:40|3888.9|3879.9|3888.3|3879.3|3889|3880|3888.3|3879.3|0
1652065310000|2022-05-09 03:01:50|3888.4|3879.4|3888.4|3879.4|3888.4|3879.4|3888.4|3879.4|0
1652065320000|2022-05-09 03:02:00|3888.7|3879.7|3888.7|3879.7|3889|3880|3888.7|3879.7|0
1652065330000|2022-05-09 03:02:10|3888.8|3879.8|3889|3880|3889.1|3880.1|3888.7|3879.7|0
1652065350000|2022-05-09 03:02:30|3888.7|3879.7|3888.7|3879.7|3889|3880|3888.7|3879.7|0
1652065360000|2022-05-09 03:02:40|3888.9|3879.9|3888.7|3879.7|3888.9|3879.9|3888.7|3879.7|0
1652065370000|2022-05-09 03:02:50|3888.6|3879.6|3888.6|3879.6|3888.6|3879.6|3888.6|3879.6|0
1652065380000|2022-05-09 03:03:00|3888.7|3879.7|3889.1|3880.1|3889.2|3880.2|3888.7|3879.7|0
1652065390000|2022-05-09 03:03:10|3888.8|3879.8|3888.3|3879.3|3889|3880|3888.1|3879.1|0
1652065400000|2022-05-09 03:03:20|3888.4|3879.4|3888.1|3879.1|3888.4|3879.4|3888.1|3879.1|0
1652065410000|2022-05-09 03:03:30|3888|3879|3887.8|3878.8|3888|3879|3887.8|3878.8|0
1652065430000|2022-05-09 03:03:50|3887.6|3878.6|3887.8|3878.8|3887.8|3878.8|3887.6|3878.6|0
1652065470000|2022-05-09 03:04:30|3888.4|3879.4|3888.7|3879.7|3888.8|3879.8|3888.4|3879.4|0
1652065490000|2022-05-09 03:04:50|3888.8|3879.8|3889.5|3880.5|3889.5|3880.5|3888.7|3879.7|0
1652065500000|2022-05-09 03:05:00|3889.8|3880.8|3889.4|3880.4|3889.8|3880.8|3889.4|3880.4|0
1652065510000|2022-05-09 03:05:10|3889.5|3880.5|3889.5|3880.5|3889.8|3880.8|3889.5|3880.5|0
1652065520000|2022-05-09 03:05:20|3889.4|3880.4|3891.3|3882.3|3891.3|3882.3|3889.4|3880.4|0
1652065530000|2022-05-09 03:05:30|3891.4|3882.4|3892.2|3883.2|3892.2|3883.2|3891.4|3882.4|0
1652065540000|2022-05-09 03:05:40|3892.4|3883.4|3892.7|3883.7|3893.3|3884.3|3892.4|3883.4|0
1652065550000|2022-05-09 03:05:50|3892.8|3883.8|3893.5|3884.5|3894.1|3885.1|3892.4|3883.4|0
1652065560000|2022-05-09 03:06:00|3893.6|3884.6|3897|3888|3898.2|3889.2|3893.5|3884.5|0
1652065570000|2022-05-09 03:06:10|3896.5|3887.5|3895.9|3886.9|3896.8|3887.8|3895.9|3886.9|0
1652065580000|2022-05-09 03:06:20|3896|3887|3895.5|3886.5|3896.3|3887.3|3894.8|3885.8|0
1652065590000|2022-05-09 03:06:30|3895.3|3886.3|3895.3|3886.3|3895.5|3886.5|3894.8|3885.8|0
1652065600000|2022-05-09 03:06:40|3895.2|3886.2|3895.7|3886.7|3895.9|3886.9|3895.2|3886.2|0
1652065610000|2022-05-09 03:06:50|3896|3887|3895.6|3886.6|3896.3|3887.3|3895.6|3886.6|0
1652065620000|2022-05-09 03:07:00|3895.7|3886.7|3895.2|3886.2|3895.7|3886.7|3895.2|3886.2|0
1652065630000|2022-05-09 03:07:10|3895.1|3886.1|3894.7|3885.7|3895.1|3886.1|3894.3|3885.3|0
1652065640000|2022-05-09 03:07:20|3894.8|3885.8|3894.8|3885.8|3894.9|3885.9|3894.4|3885.4|0
1652065650000|2022-05-09 03:07:30|3894.6|3885.6|3893.6|3884.6|3894.6|3885.6|3893.6|3884.6|0
1652065660000|2022-05-09 03:07:40|3893.7|3884.7|3894.2|3885.2|3894.3|3885.3|3893.7|3884.7|0
1652065670000|2022-05-09 03:07:50|3894|3885|3893.9|3884.9|3894|3885|3893.4|3884.4|0
1652065680000|2022-05-09 03:08:00|3894|3885|3893.4|3884.4|3894|3885|3893.4|3884.4|0
1652065690000|2022-05-09 03:08:10|3893.1|3884.1|3892.8|3883.8|3893.4|3884.4|3892.8|3883.8|0
1652065700000|2022-05-09 03:08:20|3893.1|3884.1|3892.8|3883.8|3893.4|3884.4|3892.8|3883.8|0
1652065710000|2022-05-09 03:08:30|3892.7|3883.7|3893|3884|3893.1|3884.1|3892.6|3883.6|0
1652065720000|2022-05-09 03:08:40|3893.1|3884.1|3893.1|3884.1|3893.1|3884.1|3893.1|3884.1|0
1652065730000|2022-05-09 03:08:50|3893|3884|3892.6|3883.6|3893|3884|3892.6|3883.6|0
1652065740000|2022-05-09 03:09:00|3892.7|3883.7|3893.1|3884.1|3893.1|3884.1|3892.6|3883.6|0
1652065750000|2022-05-09 03:09:10|3893.2|3884.2|3893.5|3884.5|3893.5|3884.5|3893.2|3884.2|0
1652065760000|2022-05-09 03:09:20|3893.3|3884.3|3893.3|3884.3|3893.4|3884.4|3893.3|3884.3|0
1652065770000|2022-05-09 03:09:30|3893.5|3884.5|3893.3|3884.3|3893.5|3884.5|3893.3|3884.3|0
1652065780000|2022-05-09 03:09:40|3893.1|3884.1|3893.1|3884.1|3893.1|3884.1|3893.1|3884.1|0
1652065790000|2022-05-09 03:09:50|3893.3|3884.3|3893.8|3884.8|3894|3885|3893.3|3884.3|0
1652065800000|2022-05-09 03:10:00|3893.6|3884.6|3893.5|3884.5|3893.6|3884.6|3893.5|3884.5|0
1652065810000|2022-05-09 03:10:10|3893.8|3884.8|3893.5|3884.5|3893.8|3884.8|3893.5|3884.5|0
1652065830000|2022-05-09 03:10:30|3893.3|3884.3|3893|3884|3893.3|3884.3|3893|3884|0
1652065840000|2022-05-09 03:10:40|3893.1|3884.1|3893.3|3884.3|3893.4|3884.4|3893|3884|0
1652065850000|2022-05-09 03:10:50|3893.1|3884.1|3893.8|3884.8|3893.8|3884.8|3893.1|3884.1|0
1652065860000|2022-05-09 03:11:00|3894.4|3885.4|3895.2|3886.2|3895.2|3886.2|3894.4|3885.4|0
1652065870000|2022-05-09 03:11:10|3895.1|3886.1|3894.7|3885.7|3895.1|3886.1|3894.6|3885.6|0
1652065880000|2022-05-09 03:11:20|3894.8|3885.8|3894.5|3885.5|3894.8|3885.8|3894.5|3885.5|0
1652065890000|2022-05-09 03:11:30|3894.6|3885.6|3894.2|3885.2|3894.6|3885.6|3894.2|3885.2|0
1652065900000|2022-05-09 03:11:40|3894.1|3885.1|3894.3|3885.3|3894.5|3885.5|3893.9|3884.9|0
1652065910000|2022-05-09 03:11:50|3894.5|3885.5|3894.6|3885.6|3894.6|3885.6|3894.5|3885.5|0
1652065920000|2022-05-09 03:12:00|3894.7|3885.7|3895.3|3886.3|3895.3|3886.3|3894.7|3885.7|0
1652065930000|2022-05-09 03:12:10|3895.5|3886.5|3895.3|3886.3|3895.6|3886.6|3895.1|3886.1|0
1652065940000|2022-05-09 03:12:20|3895.1|3886.1|3894.5|3885.5|3895.1|3886.1|3894.3|3885.3|0
1652065950000|2022-05-09 03:12:30|3894.6|3885.6|3893.9|3884.9|3894.6|3885.6|3893.6|3884.6|0
1652065960000|2022-05-09 03:12:40|3893.8|3884.8|3893.8|3884.8|3893.9|3884.9|3893.6|3884.6|0
1652065970000|2022-05-09 03:12:50|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|3893.8|3884.8|0
1652065980000|2022-05-09 03:13:00|3893.8|3884.8|3893.2|3884.2|3893.8|3884.8|3893.1|3884.1|0
1652065990000|2022-05-09 03:13:10|3893.1|3884.1|3893.5|3884.5|3893.6|3884.6|3893.1|3884.1|0
1652066000000|2022-05-09 03:13:20|3893.6|3884.6|3893.6|3884.6|3893.8|3884.8|3893.6|3884.6|0
1652066010000|2022-05-09 03:13:30|3893.5|3884.5|3893.2|3884.2|3893.8|3884.8|3893.2|3884.2|0
1652066020000|2022-05-09 03:13:40|3893.4|3884.4|3893.2|3884.2|3893.4|3884.4|3893.2|3884.2|0
1652066030000|2022-05-09 03:13:50|3893.1|3884.1|3892.3|3883.3|3893.1|3884.1|3892.3|3883.3|0
1652066040000|2022-05-09 03:14:00|3892.1|3883.1|3892.2|3883.2|3892.2|3883.2|3892.1|3883.1|0
1652066050000|2022-05-09 03:14:10|3892.3|3883.3|3892.3|3883.3|3892.3|3883.3|3892.1|3883.1|0
1652066060000|2022-05-09 03:14:20|3892.1|3883.1|3892.6|3883.6|3892.6|3883.6|3892.1|3883.1|0
1652066070000|2022-05-09 03:14:30|3892.7|3883.7|3892.3|3883.3|3892.7|3883.7|3892.3|3883.3|0
1652066080000|2022-05-09 03:14:40|3892.4|3883.4|3892.2|3883.2|3892.4|3883.4|3892.1|3883.1|0
1652066090000|2022-05-09 03:14:50|3892.3|3883.3|3892.6|3883.6|3892.6|3883.6|3892.3|3883.3|0
1652066100000|2022-05-09 03:15:00|3892.4|3883.4|3892.2|3883.2|3892.4|3883.4|3892.1|3883.1|0
1652066110000|2022-05-09 03:15:10|3892.3|3883.3|3893.2|3884.2|3893.2|3884.2|3892.2|3883.2|0
1652066120000|2022-05-09 03:15:20|3893.1|3884.1|3892.6|3883.6|3893.1|3884.1|3892.6|3883.6|0
1652066130000|2022-05-09 03:15:30|3892.4|3883.4|3893|3884|3893|3884|3892.4|3883.4|0
1652066140000|2022-05-09 03:15:40|3893.2|3884.2|3892.6|3883.6|3893.4|3884.4|3892.3|3883.3|0
1652066150000|2022-05-09 03:15:50|3892.4|3883.4|3893.1|3884.1|3893.1|3884.1|3892.4|3883.4|0
1652066160000|2022-05-09 03:16:00|3893.2|3884.2|3893.4|3884.4|3893.8|3884.8|3893.1|3884.1|0
1652066170000|2022-05-09 03:16:10|3893.2|3884.2|3893.1|3884.1|3893.2|3884.2|3893.1|3884.1|0
1652066180000|2022-05-09 03:16:20|3893.2|3884.2|3893.1|3884.1|3893.2|3884.2|3893.1|3884.1|0
1652066190000|2022-05-09 03:16:30|3893.2|3884.2|3893.1|3884.1|3893.2|3884.2|3893.1|3884.1|0
1652066200000|2022-05-09 03:16:40|3893|3884|3893.1|3884.1|3893.4|3884.4|3893|3884|0
1652066210000|2022-05-09 03:16:50|3892.8|3883.8|3892.8|3883.8|3893|3884|3892.8|3883.8|0
1652066220000|2022-05-09 03:17:00|3892.7|3883.7|3893|3884|3893|3884|3892.7|3883.7|0
1652066240000|2022-05-09 03:17:20|3893.2|3884.2|3893.3|3884.3|3893.3|3884.3|3893|3884|0
1652066250000|2022-05-09 03:17:30|3893.2|3884.2|3893.3|3884.3|3893.3|3884.3|3893.2|3884.2|0
1652066260000|2022-05-09 03:17:40|3893.2|3884.2|3893|3884|3893.2|3884.2|3893|3884|0
1652066280000|2022-05-09 03:18:00|3892.8|3883.8|3892.8|3883.8|3892.8|3883.8|3892.8|3883.8|0
1652066290000|2022-05-09 03:18:10|3893|3884|3892.8|3883.8|3893|3884|3892.8|3883.8|0
1652066300000|2022-05-09 03:18:20|3892.9|3883.9|3892.8|3883.8|3893|3884|3892.8|3883.8|0
1652066310000|2022-05-09 03:18:30|3892.9|3883.9|3895.4|3886.4|3895.4|3886.4|3892.8|3883.8|0
1652066320000|2022-05-09 03:18:40|3895.1|3886.1|3895.3|3886.3|3895.3|3886.3|3895|3886|0
1652066330000|2022-05-09 03:18:50|3895.4|3886.4|3896.2|3887.2|3896.2|3887.2|3895.4|3886.4|0
1652066340000|2022-05-09 03:19:00|3896|3887|3895.9|3886.9|3896.2|3887.2|3895.9|3886.9|0
1652066350000|2022-05-09 03:19:10|3896|3887|3895.9|3886.9|3896.2|3887.2|3895.7|3886.7|0
1652066360000|2022-05-09 03:19:20|3895.8|3886.8|3895|3886|3895.9|3886.9|3895|3886|0
1652066370000|2022-05-09 03:19:30|3894.9|3885.9|3894.7|3885.7|3894.9|3885.9|3894.6|3885.6|0
1652066380000|2022-05-09 03:19:40|3894.9|3885.9|3894.3|3885.3|3894.9|3885.9|3894.3|3885.3|0
1652066390000|2022-05-09 03:19:50|3894.5|3885.5|3894.6|3885.6|3894.7|3885.7|3894.5|3885.5|0
1652066400000|2022-05-09 03:20:00|3894.7|3885.7|3894.9|3885.9|3895.3|3886.3|3894.7|3885.7|0
1652066410000|2022-05-09 03:20:10|3894.7|3885.7|3895|3886|3895|3886|3894.7|3885.7|0
1652066430000|2022-05-09 03:20:30|3894.7|3885.7|3895|3886|3895|3886|3894.7|3885.7|0
1652066440000|2022-05-09 03:20:40|3895.3|3886.3|3895.1|3886.1|3895.3|3886.3|3895|3886|0
1652066450000|2022-05-09 03:20:50|3895.3|3886.3|3895.3|3886.3|3895.5|3886.5|3895.1|3886.1|0
1652066460000|2022-05-09 03:21:00|3895.4|3886.4|3895.5|3886.5|3896|3887|3895.4|3886.4|0
1652066470000|2022-05-09 03:21:10|3895.6|3886.6|3895.6|3886.6|3895.8|3886.8|3895.5|3886.5|0
1652066480000|2022-05-09 03:21:20|3895.8|3886.8|3897.1|3888.1|3897.1|3888.1|3895.8|3886.8|0
1652066490000|2022-05-09 03:21:30|3897.2|3888.2|3896.4|3887.4|3897.2|3888.2|3896.4|3887.4|0
1652066500000|2022-05-09 03:21:40|3896.3|3887.3|3896.3|3887.3|3896.6|3887.6|3896.2|3887.2|0
1652066520000|2022-05-09 03:22:00|3897.1|3888.1|3896.6|3887.6|3897.2|3888.2|3896.6|3887.6|0
1652066530000|2022-05-09 03:22:10|3896.4|3887.4|3897|3888|3897|3888|3896.3|3887.3|0
1652066540000|2022-05-09 03:22:20|3896.7|3887.7|3896.3|3887.3|3896.7|3887.7|3896.3|3887.3|0
1652066550000|2022-05-09 03:22:30|3896.2|3887.2|3896.4|3887.4|3896.6|3887.6|3896.2|3887.2|0
1652066560000|2022-05-09 03:22:40|3896.3|3887.3|3897|3888|3897|3888|3896.3|3887.3|0
1652066570000|2022-05-09 03:22:50|3896.8|3887.8|3896.6|3887.6|3897|3888|3896.4|3887.4|0
1652066580000|2022-05-09 03:23:00|3896.7|3887.7|3897|3888|3897|3888|3896.6|3887.6|0
1652066590000|2022-05-09 03:23:10|3896.4|3887.4|3896.3|3887.3|3896.4|3887.4|3896|3887|0
1652066600000|2022-05-09 03:23:20|3896.2|3887.2|3896.2|3887.2|3896.3|3887.3|3896.2|3887.2|0
1652066610000|2022-05-09 03:23:30|3896.3|3887.3|3896.2|3887.2|3896.4|3887.4|3896.2|3887.2|0
1652066620000|2022-05-09 03:23:40|3896.4|3887.4|3896.7|3887.7|3897|3888|3896.3|3887.3|0
1652066630000|2022-05-09 03:23:50|3896.6|3887.6|3897|3888|3897|3888|3896.6|3887.6|0
1652066640000|2022-05-09 03:24:00|3896.7|3887.7|3897|3888|3897|3888|3896.7|3887.7|0
1652066650000|2022-05-09 03:24:10|3896.8|3887.8|3897.2|3888.2|3897.2|3888.2|3896.8|3887.8|0
1652066660000|2022-05-09 03:24:20|3897.1|3888.1|3897.5|3888.5|3897.5|3888.5|3897.1|3888.1|0
1652066670000|2022-05-09 03:24:30|3897.6|3888.6|3897.7|3888.7|3898.1|3889.1|3897.5|3888.5|0
1652066680000|2022-05-09 03:24:40|3897.5|3888.5|3897.7|3888.7|3897.7|3888.7|3897.5|3888.5|0
1652066690000|2022-05-09 03:24:50|3898|3889|3897.5|3888.5|3898.1|3889.1|3897.5|3888.5|0
1652066700000|2022-05-09 03:25:00|3897.3|3888.3|3897.6|3888.6|3897.8|3888.8|3897.2|3888.2|0
1652066710000|2022-05-09 03:25:10|3898|3889|3898.6|3889.6|3899.5|3890.5|3898|3889|0
1652066720000|2022-05-09 03:25:20|3898.3|3889.3|3897.6|3888.6|3898.3|3889.3|3897.6|3888.6|0
1652066730000|2022-05-09 03:25:30|3897.4|3888.4|3897.4|3888.4|3897.6|3888.6|3897|3888|0
1652066740000|2022-05-09 03:25:40|3897.1|3888.1|3897.6|3888.6|3897.6|3888.6|3897.1|3888.1|0
1652066750000|2022-05-09 03:25:50|3897.9|3888.9|3897.4|3888.4|3897.9|3888.9|3897.4|3888.4|0
1652066760000|2022-05-09 03:26:00|3897.5|3888.5|3897.6|3888.6|3897.9|3888.9|3897.5|3888.5|0
1652066780000|2022-05-09 03:26:20|3897.5|3888.5|3897.2|3888.2|3897.5|3888.5|3897|3888|0
1652066790000|2022-05-09 03:26:30|3897|3888|3897|3888|3897.2|3888.2|3897|3888|0
1652066800000|2022-05-09 03:26:40|3896.8|3887.8|3896.7|3887.7|3896.8|3887.8|3896.7|3887.7|0
1652066810000|2022-05-09 03:26:50|3897|3888|3897.2|3888.2|3897.2|3888.2|3897|3888|0
1652066820000|2022-05-09 03:27:00|3897.5|3888.5|3898.4|3889.4|3898.4|3889.4|3897.5|3888.5|0
1652066830000|2022-05-09 03:27:10|3898.3|3889.3|3898.1|3889.1|3898.4|3889.4|3898.1|3889.1|0
1652066840000|2022-05-09 03:27:20|3898|3889|3897.2|3888.2|3898.1|3889.1|3897.2|3888.2|0
1652066850000|2022-05-09 03:27:30|3897.3|3888.3|3897.2|3888.2|3897.3|3888.3|3897.2|3888.2|0
1652066860000|2022-05-09 03:27:40|3897.5|3888.5|3897.5|3888.5|3897.5|3888.5|3897.5|3888.5|0
1652066870000|2022-05-09 03:27:50|3897.3|3888.3|3897.3|3888.3|3897.3|3888.3|3897.3|3888.3|0
1652066880000|2022-05-09 03:28:00|3897.2|3888.2|3897.2|3888.2|3897.2|3888.2|3897.2|3888.2|0
1652066890000|2022-05-09 03:28:10|3897.5|3888.5|3897.5|3888.5|3897.5|3888.5|3897.5|3888.5|0
1652066900000|2022-05-09 03:28:20|3897.7|3888.7|3897.2|3888.2|3897.7|3888.7|3897.2|3888.2|0
1652066910000|2022-05-09 03:28:30|3897.1|3888.1|3897.2|3888.2|3897.2|3888.2|3897.1|3888.1|0
1652066920000|2022-05-09 03:28:40|3897.4|3888.4|3897.6|3888.6|3898|3889|3897.4|3888.4|0
1652066930000|2022-05-09 03:28:50|3897.5|3888.5|3897.5|3888.5|3897.6|3888.6|3897.4|3888.4|0
1652066940000|2022-05-09 03:29:00|3897.4|3888.4|3897|3888|3897.4|3888.4|3897|3888|0
1652066950000|2022-05-09 03:29:10|3896.9|3887.9|3896.9|3887.9|3897.1|3888.1|3896.9|3887.9|0
1652066960000|2022-05-09 03:29:20|3897|3888|3897.4|3888.4|3897.4|3888.4|3897|3888|0
1652066970000|2022-05-09 03:29:30|3897.1|3888.1|3897|3888|3897.2|3888.2|3897|3888|0
1652066980000|2022-05-09 03:29:40|3896.9|3887.9|3896.4|3887.4|3897.1|3888.1|3896.4|3887.4|0
1652066990000|2022-05-09 03:29:50|3896.6|3887.6|3896.6|3887.6|3896.7|3887.7|3896.4|3887.4|0
1652067000000|2022-05-09 03:30:00|3896.4|3887.4|3896.8|3887.8|3896.8|3887.8|3896.4|3887.4|0
1652067010000|2022-05-09 03:30:10|3897|3888|3897|3888|3897|3888|3896.7|3887.7|0
1652067020000|2022-05-09 03:30:20|3897.2|3888.2|3897.1|3888.1|3897.2|3888.2|3896.8|3887.8|0
1652067030000|2022-05-09 03:30:30|3897|3888|3897|3888|3897|3888|3896.7|3887.7|0
1652067040000|2022-05-09 03:30:40|3897.2|3888.2|3897.5|3888.5|3897.9|3888.9|3897.2|3888.2|0
1652067050000|2022-05-09 03:30:50|3897.6|3888.6|3898|3889|3898|3889|3897.5|3888.5|0
1652067060000|2022-05-09 03:31:00|3897.9|3888.9|3898.5|3889.5|3898.8|3889.8|3897.9|3888.9|0
1652067070000|2022-05-09 03:31:10|3898.4|3889.4|3900|3891|3901|3892|3898.4|3889.4|0
1652067080000|2022-05-09 03:31:20|3900.2|3891.2|3898.5|3889.5|3900.4|3891.4|3898.5|3889.5|0
1652067090000|2022-05-09 03:31:30|3898.8|3889.8|3897.6|3888.6|3898.8|3889.8|3897.3|3888.3|0
1652067100000|2022-05-09 03:31:40|3897.9|3888.9|3898|3889|3898.3|3889.3|3897.9|3888.9|0
1652067110000|2022-05-09 03:31:50|3897.9|3888.9|3898|3889|3898|3889|3897.6|3888.6|0
1652067120000|2022-05-09 03:32:00|3897.7|3888.7|3898.9|3889.9|3898.9|3889.9|3897.7|3888.7|0
1652067130000|2022-05-09 03:32:10|3899.1|3890.1|3899.1|3890.1|3899.3|3890.3|3898.6|3889.6|0
1652067140000|2022-05-09 03:32:20|3899|3890|3899.2|3890.2|3899.2|3890.2|3898.8|3889.8|0
1652067150000|2022-05-09 03:32:30|3899.4|3890.4|3899.4|3890.4|3899.4|3890.4|3899.2|3890.2|0
1652067160000|2022-05-09 03:32:40|3899.7|3890.7|3899.2|3890.2|3899.7|3890.7|3898.9|3889.9|0
1652067170000|2022-05-09 03:32:50|3899.3|3890.3|3899|3890|3899.4|3890.4|3898.9|3889.9|0
1652067180000|2022-05-09 03:33:00|3898.9|3889.9|3899.4|3890.4|3899.4|3890.4|3898.8|3889.8|0
1652067190000|2022-05-09 03:33:10|3899.7|3890.7|3899.4|3890.4|3899.7|3890.7|3899.4|3890.4|0
1652067200000|2022-05-09 03:33:20|3899.6|3890.6|3899.7|3890.7|3899.7|3890.7|3899.6|3890.6|0
1652067210000|2022-05-09 03:33:30|3900|3891|3899|3890|3900.1|3891.1|3898.9|3889.9|0
1652067220000|2022-05-09 03:33:40|3898.9|3889.9|3898.5|3889.5|3898.9|3889.9|3898.3|3889.3|0
1652067230000|2022-05-09 03:33:50|3898.4|3889.4|3898.3|3889.3|3898.5|3889.5|3898.3|3889.3|0
1652067240000|2022-05-09 03:34:00|3898.4|3889.4|3898.3|3889.3|3898.5|3889.5|3898.3|3889.3|0
1652067250000|2022-05-09 03:34:10|3898|3889|3898.5|3889.5|3898.5|3889.5|3898|3889|0
1652067260000|2022-05-09 03:34:20|3898.4|3889.4|3898.3|3889.3|3898.4|3889.4|3898|3889|0
1652067280000|2022-05-09 03:34:40|3898|3889|3897.9|3888.9|3898|3889|3897.7|3888.7|0
1652067290000|2022-05-09 03:34:50|3897.7|3888.7|3897.7|3888.7|3898|3889|3897.6|3888.6|0
1652067300000|2022-05-09 03:35:00|3897.6|3888.6|3897.9|3888.9|3898.1|3889.1|3897.5|3888.5|0
1652067310000|2022-05-09 03:35:10|3898|3889|3898.2|3889.2|3898.2|3889.2|3898|3889|0
1652067320000|2022-05-09 03:35:20|3898.3|3889.3|3898.1|3889.1|3898.4|3889.4|3898.1|3889.1|0
1652067330000|2022-05-09 03:35:30|3898|3889|3898|3889|3898.1|3889.1|3898|3889|0
1652067340000|2022-05-09 03:35:40|3898.1|3889.1|3898.7|3889.7|3898.7|3889.7|3898.1|3889.1|0
1652067350000|2022-05-09 03:35:50|3898.3|3889.3|3898.1|3889.1|3898.3|3889.3|3898.1|3889.1|0
1652067360000|2022-05-09 03:36:00|3898|3889|3898|3889|3898.3|3889.3|3898|3889|0
1652067370000|2022-05-09 03:36:10|3898.1|3889.1|3897.9|3888.9|3898.3|3889.3|3897.7|3888.7|0
1652067380000|2022-05-09 03:36:20|3898|3889|3897.5|3888.5|3898|3889|3897.5|3888.5|0
1652067390000|2022-05-09 03:36:30|3897.2|3888.2|3897.2|3888.2|3897.2|3888.2|3896.7|3887.7|0
1652067400000|2022-05-09 03:36:40|3897.3|3888.3|3897|3888|3897.3|3888.3|3897|3888|0
1652067420000|2022-05-09 03:37:00|3897.2|3888.2|3895.4|3886.4|3897.2|3888.2|3895.4|3886.4|0
1652067430000|2022-05-09 03:37:10|3895.2|3886.2|3895.2|3886.2|3895.4|3886.4|3895.2|3886.2|0
1652067440000|2022-05-09 03:37:20|3895|3886|3895|3886|3895.2|3886.2|3895|3886|0
1652067450000|2022-05-09 03:37:30|3895.2|3886.2|3895|3886|3895.2|3886.2|3895|3886|0
1652067460000|2022-05-09 03:37:40|3895.1|3886.1|3895.5|3886.5|3895.5|3886.5|3895|3886|0
1652067470000|2022-05-09 03:37:50|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|3895|3886|0
1652067480000|2022-05-09 03:38:00|3895.4|3886.4|3895.1|3886.1|3895.5|3886.5|3895.1|3886.1|0
1652067490000|2022-05-09 03:38:10|3895.2|3886.2|3896.2|3887.2|3896.2|3887.2|3895.2|3886.2|0
1652067500000|2022-05-09 03:38:20|3896.4|3887.4|3896.4|3887.4|3896.7|3887.7|3896.4|3887.4|0
1652067510000|2022-05-09 03:38:30|3896.2|3887.2|3895.7|3886.7|3896.2|3887.2|3895.7|3886.7|0
1652067520000|2022-05-09 03:38:40|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.2|3886.2|0
1652067530000|2022-05-09 03:38:50|3895.6|3886.6|3896|3887|3896|3887|3895.6|3886.6|0
1652067540000|2022-05-09 03:39:00|3895.9|3886.9|3896|3887|3896|3887|3895.9|3886.9|0
1652067550000|2022-05-09 03:39:10|3896.2|3887.2|3896|3887|3896.2|3887.2|3896|3887|0
1652067560000|2022-05-09 03:39:20|3895.9|3886.9|3895.9|3886.9|3896.2|3887.2|3895.9|3886.9|0
1652067580000|2022-05-09 03:39:40|3896|3887|3895.9|3886.9|3896|3887|3895.9|3886.9|0
1652067590000|2022-05-09 03:39:50|3896.2|3887.2|3896.4|3887.4|3896.4|3887.4|3896.2|3887.2|0
1652067600000|2022-05-09 03:40:00|3896.6|3887.6|3897.2|3888.2|3897.2|3888.2|3896.6|3887.6|0
1652067610000|2022-05-09 03:40:10|3897.1|3888.1|3897.1|3888.1|3897.2|3888.2|3896.8|3887.8|0
1652067620000|2022-05-09 03:40:20|3896.8|3887.8|3896.8|3887.8|3896.8|3887.8|3896.8|3887.8|0
1652067630000|2022-05-09 03:40:30|3897.1|3888.1|3896.8|3887.8|3897.2|3888.2|3896.3|3887.3|0
1652067640000|2022-05-09 03:40:40|3897|3888|3897|3888|3897.1|3888.1|3896.8|3887.8|0
1652067650000|2022-05-09 03:40:50|3897.1|3888.1|3897.1|3888.1|3897.1|3888.1|3897|3888|0
1652067660000|2022-05-09 03:41:00|3897.4|3888.4|3897.4|3888.4|3897.9|3888.9|3897.2|3888.2|0
1652067670000|2022-05-09 03:41:10|3897.6|3888.6|3897.5|3888.5|3897.7|3888.7|3897.5|3888.5|0
1652067680000|2022-05-09 03:41:20|3897.4|3888.4|3897.4|3888.4|3897.5|3888.5|3897.1|3888.1|0
1652067690000|2022-05-09 03:41:30|3897.2|3888.2|3897.4|3888.4|3897.4|3888.4|3897.1|3888.1|0
1652067700000|2022-05-09 03:41:40|3897.5|3888.5|3897.6|3888.6|3897.6|3888.6|3897.5|3888.5|0
1652067710000|2022-05-09 03:41:50|3897.5|3888.5|3897.6|3888.6|3897.6|3888.6|3897.5|3888.5|0
1652067720000|2022-05-09 03:42:00|3897.5|3888.5|3897.4|3888.4|3897.5|3888.5|3897.4|3888.4|0
1652067730000|2022-05-09 03:42:10|3897.6|3888.6|3897.9|3888.9|3897.9|3888.9|3897.6|3888.6|0
1652067740000|2022-05-09 03:42:20|3897.4|3888.4|3897.5|3888.5|3897.5|3888.5|3897.4|3888.4|0
1652067750000|2022-05-09 03:42:30|3897.4|3888.4|3897.4|3888.4|3897.4|3888.4|3897.4|3888.4|0
1652067760000|2022-05-09 03:42:40|3897.1|3888.1|3897|3888|3897.1|3888.1|3897|3888|0
1652067770000|2022-05-09 03:42:50|3896.8|3887.8|3896.6|3887.6|3897|3888|3896.4|3887.4|0
1652067780000|2022-05-09 03:43:00|3896.7|3887.7|3896.7|3887.7|3896.7|3887.7|3896.4|3887.4|0
1652067790000|2022-05-09 03:43:10|3896.6|3887.6|3896.4|3887.4|3896.6|3887.6|3896.4|3887.4|0
1652067800000|2022-05-09 03:43:20|3896.3|3887.3|3896.2|3887.2|3896.4|3887.4|3896.2|3887.2|0
1652067810000|2022-05-09 03:43:30|3896|3887|3895.1|3886.1|3896|3887|3895.1|3886.1|0
1652067820000|2022-05-09 03:43:40|3895|3886|3895|3886|3895.1|3886.1|3894.8|3885.8|0
1652067830000|2022-05-09 03:43:50|3894.6|3885.6|3895|3886|3895|3886|3894.2|3885.2|0
1652067840000|2022-05-09 03:44:00|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|3894.7|3885.7|0
1652067850000|2022-05-09 03:44:10|3895.1|3886.1|3894.8|3885.8|3895.1|3886.1|3894.8|3885.8|0
1652067860000|2022-05-09 03:44:20|3895|3886|3895|3886|3895|3886|3894.8|3885.8|0
1652067870000|2022-05-09 03:44:30|3895.1|3886.1|3894.8|3885.8|3895.1|3886.1|3894.8|3885.8|0
1652067880000|2022-05-09 03:44:40|3895.1|3886.1|3895.9|3886.9|3895.9|3886.9|3895.1|3886.1|0
1652067890000|2022-05-09 03:44:50|3895.8|3886.8|3895.2|3886.2|3895.8|3886.8|3895.2|3886.2|0
1652067900000|2022-05-09 03:45:00|3895|3886|3895.2|3886.2|3895.2|3886.2|3895|3886|0
1652067910000|2022-05-09 03:45:10|3895.1|3886.1|3895.5|3886.5|3895.5|3886.5|3895|3886|0
1652067920000|2022-05-09 03:45:20|3895.4|3886.4|3895.5|3886.5|3895.5|3886.5|3895.4|3886.4|0
1652067930000|2022-05-09 03:45:30|3895.8|3886.8|3895.5|3886.5|3895.8|3886.8|3895.5|3886.5|0
1652067940000|2022-05-09 03:45:40|3895.6|3886.6|3895.6|3886.6|3895.8|3886.8|3895.5|3886.5|0
1652067950000|2022-05-09 03:45:50|3895.5|3886.5|3895.5|3886.5|3895.6|3886.6|3895.5|3886.5|0
1652067960000|2022-05-09 03:46:00|3895.6|3886.6|3895.5|3886.5|3895.8|3886.8|3895.2|3886.2|0
1652067970000|2022-05-09 03:46:10|3895.2|3886.2|3895.5|3886.5|3895.5|3886.5|3895.2|3886.2|0
1652067980000|2022-05-09 03:46:20|3895.2|3886.2|3895.4|3886.4|3895.4|3886.4|3895.2|3886.2|0
1652067990000|2022-05-09 03:46:30|3895.1|3886.1|3894.9|3885.9|3895.2|3886.2|3894.9|3885.9|0
1652068000000|2022-05-09 03:46:40|3895|3886|3895.2|3886.2|3895.2|3886.2|3895|3886|0
1652068010000|2022-05-09 03:46:50|3894.9|3885.9|3894.6|3885.6|3894.9|3885.9|3894.6|3885.6|0
1652068020000|2022-05-09 03:47:00|3894.7|3885.7|3894.6|3885.6|3894.7|3885.7|3894.3|3885.3|0
1652068030000|2022-05-09 03:47:10|3894.8|3885.8|3894.9|3885.9|3895.1|3886.1|3894.8|3885.8|0
1652068040000|2022-05-09 03:47:20|3894.8|3885.8|3895.2|3886.2|3895.5|3886.5|3894.8|3885.8|0
1652068050000|2022-05-09 03:47:30|3895.3|3886.3|3895.4|3886.4|3895.6|3886.6|3895.3|3886.3|0
1652068060000|2022-05-09 03:47:40|3895.3|3886.3|3895.4|3886.4|3895.5|3886.5|3895.3|3886.3|0
1652068080000|2022-05-09 03:48:00|3895|3886|3894.8|3885.8|3895|3886|3894.8|3885.8|0
1652068090000|2022-05-09 03:48:10|3894.7|3885.7|3894.7|3885.7|3894.8|3885.8|3894.6|3885.6|0
1652068100000|2022-05-09 03:48:20|3894.8|3885.8|3894.8|3885.8|3894.8|3885.8|3894.7|3885.7|0
1652068110000|2022-05-09 03:48:30|3895|3886|3894.3|3885.3|3895.1|3886.1|3894.3|3885.3|0
1652068120000|2022-05-09 03:48:40|3894.2|3885.2|3894.2|3885.2|3894.3|3885.3|3894|3885|0
1652068130000|2022-05-09 03:48:50|3894.1|3885.1|3894.2|3885.2|3894.6|3885.6|3894.1|3885.1|0
1652068140000|2022-05-09 03:49:00|3894.1|3885.1|3894.1|3885.1|3894.3|3885.3|3894.1|3885.1|0
1652068150000|2022-05-09 03:49:10|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3894.1|3885.1|0
1652068160000|2022-05-09 03:49:20|3894.2|3885.2|3894.3|3885.3|3894.3|3885.3|3894.2|3885.2|0
1652068170000|2022-05-09 03:49:30|3894.6|3885.6|3894.6|3885.6|3894.7|3885.7|3894.4|3885.4|0
1652068180000|2022-05-09 03:49:40|3894.7|3885.7|3894.6|3885.6|3894.7|3885.7|3894.6|3885.6|0
1652068190000|2022-05-09 03:49:50|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3894.1|3885.1|0
1652068200000|2022-05-09 03:50:00|3894.2|3885.2|3894.2|3885.2|3894.3|3885.3|3894.1|3885.1|0
1652068210000|2022-05-09 03:50:10|3894.1|3885.1|3894.2|3885.2|3894.3|3885.3|3894.1|3885.1|0
1652068220000|2022-05-09 03:50:20|3894.4|3885.4|3894.3|3885.3|3894.4|3885.4|3894.3|3885.3|0
1652068230000|2022-05-09 03:50:30|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|0
1652068240000|2022-05-09 03:50:40|3894.2|3885.2|3894.1|3885.1|3894.2|3885.2|3894.1|3885.1|0
1652068250000|2022-05-09 03:50:50|3893.9|3884.9|3893.8|3884.8|3893.9|3884.9|3893.7|3884.7|0
1652068260000|2022-05-09 03:51:00|3893.9|3884.9|3893.8|3884.8|3893.9|3884.9|3893.8|3884.8|0
1652068270000|2022-05-09 03:51:10|3893.9|3884.9|3894.2|3885.2|3894.2|3885.2|3893.9|3884.9|0
1652068280000|2022-05-09 03:51:20|3895.2|3886.2|3894.7|3885.7|3895.4|3886.4|3894.7|3885.7|0
1652068290000|2022-05-09 03:51:30|3894.6|3885.6|3895.1|3886.1|3895.1|3886.1|3894.6|3885.6|0
1652068300000|2022-05-09 03:51:40|3895|3886|3894.9|3885.9|3895.1|3886.1|3894.9|3885.9|0
1652068310000|2022-05-09 03:51:50|3895|3886|3895.1|3886.1|3895.1|3886.1|3894.8|3885.8|0
1652068320000|2022-05-09 03:52:00|3895|3886|3895|3886|3895|3886|3895|3886|0
1652068330000|2022-05-09 03:52:10|3895.1|3886.1|3894.9|3885.9|3895.1|3886.1|3894.9|3885.9|0
1652068340000|2022-05-09 03:52:20|3894.8|3885.8|3894.5|3885.5|3894.8|3885.8|3894.5|3885.5|0
1652068350000|2022-05-09 03:52:30|3894.7|3885.7|3894.6|3885.6|3894.7|3885.7|3894.6|3885.6|0
1652068360000|2022-05-09 03:52:40|3894.5|3885.5|3895.1|3886.1|3895.1|3886.1|3894.5|3885.5|0
1652068380000|2022-05-09 03:53:00|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|0
1652068390000|2022-05-09 03:53:10|3895.5|3886.5|3895.7|3886.7|3895.7|3886.7|3895.4|3886.4|0
1652068400000|2022-05-09 03:53:20|3895.8|3886.8|3895.7|3886.7|3896.1|3887.1|3895.7|3886.7|0
1652068410000|2022-05-09 03:53:30|3895.5|3886.5|3895.7|3886.7|3895.7|3886.7|3895.5|3886.5|0
1652068420000|2022-05-09 03:53:40|3895.9|3886.9|3895.9|3886.9|3896|3887|3895.9|3886.9|0
1652068430000|2022-05-09 03:53:50|3895.7|3886.7|3895.9|3886.9|3895.9|3886.9|3895.7|3886.7|0
1652068440000|2022-05-09 03:54:00|3896.2|3887.2|3897.4|3888.4|3897.4|3888.4|3896.2|3887.2|0
1652068450000|2022-05-09 03:54:10|3897.1|3888.1|3896.8|3887.8|3897.1|3888.1|3896.8|3887.8|0
1652068460000|2022-05-09 03:54:20|3896.7|3887.7|3895.9|3886.9|3896.8|3887.8|3895.9|3886.9|0
1652068480000|2022-05-09 03:54:40|3895.7|3886.7|3895.5|3886.5|3895.7|3886.7|3895.4|3886.4|0
1652068490000|2022-05-09 03:54:50|3895.7|3886.7|3895.8|3886.8|3895.8|3886.8|3895.4|3886.4|0
1652068500000|2022-05-09 03:55:00|3895.9|3886.9|3895.7|3886.7|3895.9|3886.9|3895.7|3886.7|0
1652068510000|2022-05-09 03:55:10|3895.8|3886.8|3895.4|3886.4|3895.8|3886.8|3895.4|3886.4|0
1652068520000|2022-05-09 03:55:20|3895.5|3886.5|3894.7|3885.7|3896.2|3887.2|3894.7|3885.7|0
1652068530000|2022-05-09 03:55:30|3894.8|3885.8|3895.1|3886.1|3895.3|3886.3|3894.8|3885.8|0
1652068540000|2022-05-09 03:55:40|3895|3886|3895|3886|3895.1|3886.1|3894.7|3885.7|0
1652068550000|2022-05-09 03:55:50|3894.8|3885.8|3895|3886|3895|3886|3894.6|3885.6|0
1652068560000|2022-05-09 03:56:00|3894.9|3885.9|3895.6|3886.6|3895.6|3886.6|3894.9|3885.9|0
1652068570000|2022-05-09 03:56:10|3895.8|3886.8|3895.6|3886.6|3895.8|3886.8|3895.6|3886.6|0
1652068580000|2022-05-09 03:56:20|3895.9|3886.9|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652068590000|2022-05-09 03:56:30|3895.9|3886.9|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652068600000|2022-05-09 03:56:40|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.6|3886.6|0
1652068610000|2022-05-09 03:56:50|3895.6|3886.6|3895.7|3886.7|3895.8|3886.8|3895.6|3886.6|0
1652068620000|2022-05-09 03:57:00|3895.8|3886.8|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652068630000|2022-05-09 03:57:10|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.2|3886.2|0
1652068640000|2022-05-09 03:57:20|3895.9|3886.9|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652068650000|2022-05-09 03:57:30|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|0
1652068660000|2022-05-09 03:57:40|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|0
1652068670000|2022-05-09 03:57:50|3895.8|3886.8|3896.2|3887.2|3896.3|3887.3|3895.8|3886.8|0
1652068680000|2022-05-09 03:58:00|3896.4|3887.4|3896.2|3887.2|3896.4|3887.4|3896.2|3887.2|0
1652068690000|2022-05-09 03:58:10|3896|3887|3896|3887|3896.2|3887.2|3896|3887|0
1652068700000|2022-05-09 03:58:20|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|0
1652068710000|2022-05-09 03:58:30|3895.6|3886.6|3896|3887|3896|3887|3895.6|3886.6|0
1652068720000|2022-05-09 03:58:40|3895.9|3886.9|3896.2|3887.2|3896.2|3887.2|3895.6|3886.6|0
1652068730000|2022-05-09 03:58:50|3896.4|3887.4|3896.3|3887.3|3896.4|3887.4|3896.2|3887.2|0
1652068740000|2022-05-09 03:59:00|3896.2|3887.2|3896.3|3887.3|3896.3|3887.3|3895.9|3886.9|0
1652068750000|2022-05-09 03:59:10|3896.2|3887.2|3896.2|3887.2|3896.4|3887.4|3896.2|3887.2|0
1652068760000|2022-05-09 03:59:20|3896.3|3887.3|3896.4|3887.4|3896.4|3887.4|3896.3|3887.3|0
1652068770000|2022-05-09 03:59:30|3896.3|3887.3|3896.2|3887.2|3896.3|3887.3|3896.2|3887.2|0
1652068780000|2022-05-09 03:59:40|3896.4|3887.4|3896.4|3887.4|3896.4|3887.4|3896.3|3887.3|0
1652068790000|2022-05-09 03:59:50|3896.2|3887.2|3896.3|3887.3|3896.3|3887.3|3896.2|3887.2|0
1652068800000|2022-05-09 04:00:00|3896.4|3887.4|3895.9|3886.9|3896.4|3887.4|3895.9|3886.9|0
1652068820000|2022-05-09 04:00:20|3896|3887|3895.6|3886.6|3896.2|3887.2|3895.6|3886.6|0
1652068830000|2022-05-09 04:00:30|3895.8|3886.8|3895.6|3886.6|3895.8|3886.8|3895.6|3886.6|0
1652068840000|2022-05-09 04:00:40|3895.9|3886.9|3895.4|3886.4|3895.9|3886.9|3895.4|3886.4|0
1652068850000|2022-05-09 04:00:50|3895.2|3886.2|3895.1|3886.1|3895.4|3886.4|3895.1|3886.1|0
1652068860000|2022-05-09 04:01:00|3895.2|3886.2|3895.2|3886.2|3895.4|3886.4|3895.1|3886.1|0
1652068870000|2022-05-09 04:01:10|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|0
1652068880000|2022-05-09 04:01:20|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|0
1652068890000|2022-05-09 04:01:30|3895.5|3886.5|3895.6|3886.6|3895.6|3886.6|3895.5|3886.5|0
1652068900000|2022-05-09 04:01:40|3895.9|3886.9|3895.6|3886.6|3895.9|3886.9|3895.6|3886.6|0
1652068910000|2022-05-09 04:01:50|3895.5|3886.5|3895.5|3886.5|3895.6|3886.6|3895.5|3886.5|0
1652068920000|2022-05-09 04:02:00|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|0
1652068930000|2022-05-09 04:02:10|3895.1|3886.1|3895.1|3886.1|3895.1|3886.1|3895.1|3886.1|0
1652068940000|2022-05-09 04:02:20|3895.4|3886.4|3895.6|3886.6|3895.8|3886.8|3895.4|3886.4|0
1652068950000|2022-05-09 04:02:30|3895.5|3886.5|3895.5|3886.5|3895.6|3886.6|3895.4|3886.4|0
1652068960000|2022-05-09 04:02:40|3895.4|3886.4|3895.2|3886.2|3895.4|3886.4|3895.2|3886.2|0
1652068980000|2022-05-09 04:03:00|3895|3886|3895|3886|3895.2|3886.2|3895|3886|0
1652069000000|2022-05-09 04:03:20|3895.2|3886.2|3895.3|3886.3|3895.3|3886.3|3895.1|3886.1|0
1652069010000|2022-05-09 04:03:30|3895.5|3886.5|3895.6|3886.6|3895.6|3886.6|3895.5|3886.5|0
1652069020000|2022-05-09 04:03:40|3895.5|3886.5|3894.8|3885.8|3895.5|3886.5|3894.6|3885.6|0
1652069030000|2022-05-09 04:03:50|3894.7|3885.7|3894.7|3885.7|3894.8|3885.8|3894.4|3885.4|0
1652069040000|2022-05-09 04:04:00|3894.8|3885.8|3894.7|3885.7|3894.8|3885.8|3894.7|3885.7|0
1652069070000|2022-05-09 04:04:30|3895|3886|3894.7|3885.7|3895|3886|3894.7|3885.7|0
1652069080000|2022-05-09 04:04:40|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|0
1652069090000|2022-05-09 04:04:50|3894.7|3885.7|3894|3885|3894.7|3885.7|3894|3885|0
1652069100000|2022-05-09 04:05:00|3894.2|3885.2|3894|3885|3894.2|3885.2|3893.9|3884.9|0
1652069110000|2022-05-09 04:05:10|3894.3|3885.3|3894.3|3885.3|3894.3|3885.3|3894.3|3885.3|0
1652069120000|2022-05-09 04:05:20|3894.6|3885.6|3895|3886|3895|3886|3894.6|3885.6|0
1652069140000|2022-05-09 04:05:40|3895.2|3886.2|3895.2|3886.2|3895.5|3886.5|3895.2|3886.2|0
1652069150000|2022-05-09 04:05:50|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|0
1652069160000|2022-05-09 04:06:00|3895.5|3886.5|3895.1|3886.1|3895.5|3886.5|3895|3886|0
1652069170000|2022-05-09 04:06:10|3895|3886|3895|3886|3895|3886|3895|3886|0
1652069180000|2022-05-09 04:06:20|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|0
1652069190000|2022-05-09 04:06:30|3895.3|3886.3|3895.2|3886.2|3895.3|3886.3|3895.2|3886.2|0
1652069200000|2022-05-09 04:06:40|3895.3|3886.3|3895.4|3886.4|3895.5|3886.5|3895.2|3886.2|0
1652069210000|2022-05-09 04:06:50|3895.6|3886.6|3896|3887|3896.2|3887.2|3895.6|3886.6|0
1652069220000|2022-05-09 04:07:00|3895.9|3886.9|3895.3|3886.3|3896|3887|3895.3|3886.3|0
1652069230000|2022-05-09 04:07:10|3895.2|3886.2|3895|3886|3895.2|3886.2|3895|3886|0
1652069250000|2022-05-09 04:07:30|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|3895.2|3886.2|0
1652069260000|2022-05-09 04:07:40|3895.1|3886.1|3895.2|3886.2|3895.2|3886.2|3894.9|3885.9|0
1652069280000|2022-05-09 04:08:00|3895.3|3886.3|3896.1|3887.1|3896.1|3887.1|3895.3|3886.3|0
1652069290000|2022-05-09 04:08:10|3896.2|3887.2|3896|3887|3896.3|3887.3|3896|3887|0
1652069300000|2022-05-09 04:08:20|3895.9|3886.9|3896|3887|3896|3887|3895.7|3886.7|0
1652069310000|2022-05-09 04:08:30|3895.9|3886.9|3895.5|3886.5|3895.9|3886.9|3895.5|3886.5|0
1652069320000|2022-05-09 04:08:40|3895.3|3886.3|3895.5|3886.5|3895.5|3886.5|3895.3|3886.3|0
1652069340000|2022-05-09 04:09:00|3895.7|3886.7|3895.5|3886.5|3895.7|3886.7|3895.5|3886.5|0
1652069350000|2022-05-09 04:09:10|3895.9|3886.9|3896.1|3887.1|3896.3|3887.3|3895.9|3886.9|0
1652069360000|2022-05-09 04:09:20|3896.3|3887.3|3896.8|3887.8|3896.8|3887.8|3896.3|3887.3|0
1652069370000|2022-05-09 04:09:30|3896.9|3887.9|3896.3|3887.3|3896.9|3887.9|3896.3|3887.3|0
1652069380000|2022-05-09 04:09:40|3896.2|3887.2|3895.7|3886.7|3896.2|3887.2|3895.6|3886.6|0
1652069390000|2022-05-09 04:09:50|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652069400000|2022-05-09 04:10:00|3895.3|3886.3|3895.3|3886.3|3895.5|3886.5|3895.3|3886.3|0
1652069410000|2022-05-09 04:10:10|3895.5|3886.5|3894|3885|3895.6|3886.6|3894|3885|0
1652069420000|2022-05-09 04:10:20|3894.3|3885.3|3894.7|3885.7|3894.7|3885.7|3894.3|3885.3|0
1652069430000|2022-05-09 04:10:30|3894.8|3885.8|3895|3886|3895|3886|3894.8|3885.8|0
1652069440000|2022-05-09 04:10:40|3894.8|3885.8|3894.4|3885.4|3894.8|3885.8|3894.3|3885.3|0
1652069450000|2022-05-09 04:10:50|3894.6|3885.6|3894.6|3885.6|3894.7|3885.7|3894.6|3885.6|0
1652069460000|2022-05-09 04:11:00|3894.7|3885.7|3894.8|3885.8|3895|3886|3894.7|3885.7|0
1652069470000|2022-05-09 04:11:10|3894.7|3885.7|3894.3|3885.3|3894.7|3885.7|3894.3|3885.3|0
1652069480000|2022-05-09 04:11:20|3894.4|3885.4|3894.3|3885.3|3894.4|3885.4|3894.3|3885.3|0
1652069490000|2022-05-09 04:11:30|3894|3885|3894.2|3885.2|3894.3|3885.3|3894|3885|0
1652069500000|2022-05-09 04:11:40|3894.3|3885.3|3894.2|3885.2|3894.4|3885.4|3894.2|3885.2|0
1652069510000|2022-05-09 04:11:50|3894.3|3885.3|3894.2|3885.2|3894.3|3885.3|3894.2|3885.2|0
1652069520000|2022-05-09 04:12:00|3894.3|3885.3|3894|3885|3894.3|3885.3|3894|3885|0
1652069530000|2022-05-09 04:12:10|3894.2|3885.2|3893.9|3884.9|3894.2|3885.2|3893.9|3884.9|0
1652069540000|2022-05-09 04:12:20|3893.7|3884.7|3893.5|3884.5|3893.7|3884.7|3893.5|3884.5|0
1652069550000|2022-05-09 04:12:30|3893.3|3884.3|3894.3|3885.3|3894.4|3885.4|3893.3|3884.3|0
1652069560000|2022-05-09 04:12:40|3894.2|3885.2|3894.4|3885.4|3894.4|3885.4|3894.2|3885.2|0
1652069570000|2022-05-09 04:12:50|3894.2|3885.2|3894.3|3885.3|3894.3|3885.3|3894.2|3885.2|0
1652069580000|2022-05-09 04:13:00|3894.4|3885.4|3894.4|3885.4|3894.4|3885.4|3894.3|3885.3|0
1652069610000|2022-05-09 04:13:30|3894.6|3885.6|3894.6|3885.6|3894.7|3885.7|3894.6|3885.6|0
1652069620000|2022-05-09 04:13:40|3894.7|3885.7|3894.4|3885.4|3894.7|3885.7|3894.4|3885.4|0
1652069630000|2022-05-09 04:13:50|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|3894.4|3885.4|0
1652069640000|2022-05-09 04:14:00|3894.4|3885.4|3894.6|3885.6|3894.7|3885.7|3894.4|3885.4|0
1652069650000|2022-05-09 04:14:10|3894.7|3885.7|3894.4|3885.4|3894.7|3885.7|3894.4|3885.4|0
1652069660000|2022-05-09 04:14:20|3894.3|3885.3|3894.7|3885.7|3894.7|3885.7|3894.3|3885.3|0
1652069670000|2022-05-09 04:14:30|3894.6|3885.6|3894.4|3885.4|3894.7|3885.7|3894.4|3885.4|0
1652069690000|2022-05-09 04:14:50|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|3894.6|3885.6|0
1652069700000|2022-05-09 04:15:00|3894.4|3885.4|3894|3885|3894.4|3885.4|3894|3885|0
1652069710000|2022-05-09 04:15:10|3893.9|3884.9|3894.2|3885.2|3894.2|3885.2|3893.9|3884.9|0
1652069720000|2022-05-09 04:15:20|3894.3|3885.3|3894.4|3885.4|3894.4|3885.4|3894.3|3885.3|0
1652069730000|2022-05-09 04:15:30|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652069740000|2022-05-09 04:15:40|3894.6|3885.6|3894.7|3885.7|3894.7|3885.7|3894.6|3885.6|0
1652069750000|2022-05-09 04:15:50|3894.4|3885.4|3894.4|3885.4|3894.7|3885.7|3894.4|3885.4|0
1652069760000|2022-05-09 04:16:00|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652069770000|2022-05-09 04:16:10|3894.6|3885.6|3893.9|3884.9|3894.6|3885.6|3893.9|3884.9|0
1652069780000|2022-05-09 04:16:20|3894|3885|3893.9|3884.9|3894|3885|3893.7|3884.7|0
1652069790000|2022-05-09 04:16:30|3894|3885|3894|3885|3894|3885|3894|3885|0
1652069800000|2022-05-09 04:16:40|3894.2|3885.2|3893.9|3884.9|3894.2|3885.2|3893.9|3884.9|0
1652069810000|2022-05-09 04:16:50|3893.7|3884.7|3893.5|3884.5|3893.8|3884.8|3893.4|3884.4|0
1652069820000|2022-05-09 04:17:00|3893.6|3884.6|3893.8|3884.8|3893.8|3884.8|3893.6|3884.6|0
1652069830000|2022-05-09 04:17:10|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|3893.8|3884.8|0
1652069840000|2022-05-09 04:17:20|3893.7|3884.7|3893.6|3884.6|3893.7|3884.7|3893.5|3884.5|0
1652069850000|2022-05-09 04:17:30|3893.7|3884.7|3894.2|3885.2|3894.2|3885.2|3893.5|3884.5|0
1652069860000|2022-05-09 04:17:40|3894|3885|3894.3|3885.3|3894.7|3885.7|3894|3885|0
1652069880000|2022-05-09 04:18:00|3894.6|3885.6|3894.6|3885.6|3894.7|3885.7|3894.6|3885.6|0
1652069890000|2022-05-09 04:18:10|3894.9|3885.9|3894.6|3885.6|3894.9|3885.9|3894.6|3885.6|0
1652069900000|2022-05-09 04:18:20|3894.3|3885.3|3894|3885|3894.3|3885.3|3894|3885|0
1652069910000|2022-05-09 04:18:30|3894.2|3885.2|3894|3885|3894.3|3885.3|3894|3885|0
1652069940000|2022-05-09 04:19:00|3894.3|3885.3|3894.6|3885.6|3894.6|3885.6|3894.3|3885.3|0
1652069950000|2022-05-09 04:19:10|3894.7|3885.7|3894.7|3885.7|3894.8|3885.8|3894.7|3885.7|0
1652069960000|2022-05-09 04:19:20|3895|3886|3894.8|3885.8|3895|3886|3894.8|3885.8|0
1652069970000|2022-05-09 04:19:30|3895|3886|3895|3886|3895|3886|3895|3886|0
1652069990000|2022-05-09 04:19:50|3895.1|3886.1|3895.2|3886.2|3895.2|3886.2|3895.1|3886.1|0
1652070000000|2022-05-09 04:20:00|3895.3|3886.3|3895.2|3886.2|3895.3|3886.3|3895.2|3886.2|0
1652070010000|2022-05-09 04:20:10|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.3|3886.3|0
1652070020000|2022-05-09 04:20:20|3895.7|3886.7|3895.5|3886.5|3895.7|3886.7|3895.5|3886.5|0
1652070030000|2022-05-09 04:20:30|3895.7|3886.7|3895.6|3886.6|3895.8|3886.8|3895.5|3886.5|0
1652070040000|2022-05-09 04:20:40|3895.3|3886.3|3895.1|3886.1|3895.3|3886.3|3895|3886|0
1652070050000|2022-05-09 04:20:50|3895|3886|3894.5|3885.5|3895|3886|3894.5|3885.5|0
1652070060000|2022-05-09 04:21:00|3894.6|3885.6|3894.7|3885.7|3894.8|3885.8|3894.1|3885.1|0
1652070070000|2022-05-09 04:21:10|3894.9|3885.9|3895.1|3886.1|3895.1|3886.1|3894.9|3885.9|0
1652070080000|2022-05-09 04:21:20|3894.9|3885.9|3894.9|3885.9|3894.9|3885.9|3894.9|3885.9|0
1652070090000|2022-05-09 04:21:30|3894.7|3885.7|3894.8|3885.8|3894.8|3885.8|3894.7|3885.7|0
1652070100000|2022-05-09 04:21:40|3894.7|3885.7|3894.8|3885.8|3894.9|3885.9|3894.7|3885.7|0
1652070110000|2022-05-09 04:21:50|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652070120000|2022-05-09 04:22:00|3894.3|3885.3|3894|3885|3894.3|3885.3|3893.7|3884.7|0
1652070130000|2022-05-09 04:22:10|3893.9|3884.9|3894|3885|3894|3885|3893.9|3884.9|0
1652070140000|2022-05-09 04:22:20|3894.1|3885.1|3894.1|3885.1|3894.1|3885.1|3894.1|3885.1|0
1652070150000|2022-05-09 04:22:30|3894|3885|3893.5|3884.5|3894|3885|3893.5|3884.5|0
1652070160000|2022-05-09 04:22:40|3893.6|3884.6|3894|3885|3894.3|3885.3|3893.3|3884.3|0
1652070170000|2022-05-09 04:22:50|3894.1|3885.1|3894.5|3885.5|3894.5|3885.5|3894|3885|0
1652070180000|2022-05-09 04:23:00|3894.4|3885.4|3894.7|3885.7|3894.7|3885.7|3894.4|3885.4|0
1652070190000|2022-05-09 04:23:10|3894.5|3885.5|3894.4|3885.4|3894.5|3885.5|3894.4|3885.4|0
1652070200000|2022-05-09 04:23:20|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3894|3885|0
1652070220000|2022-05-09 04:23:40|3894|3885|3894|3885|3894|3885|3894|3885|0
1652070290000|2022-05-09 04:24:50|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|3893.7|3884.7|0
1652070300000|2022-05-09 04:25:00|3894|3885|3893.9|3884.9|3894|3885|3893.9|3884.9|0
1652070310000|2022-05-09 04:25:10|3894|3885|3893.9|3884.9|3894|3885|3893.9|3884.9|0
1652070320000|2022-05-09 04:25:20|3893.7|3884.7|3893.9|3884.9|3893.9|3884.9|3893.7|3884.7|0
1652070330000|2022-05-09 04:25:30|3894|3885|3894.2|3885.2|3894.2|3885.2|3894|3885|0
1652070340000|2022-05-09 04:25:40|3894.5|3885.5|3894.2|3885.2|3894.7|3885.7|3894.2|3885.2|0
1652070350000|2022-05-09 04:25:50|3894.1|3885.1|3894.5|3885.5|3894.5|3885.5|3894.1|3885.1|0
1652070360000|2022-05-09 04:26:00|3894.4|3885.4|3894.5|3885.5|3894.5|3885.5|3894.4|3885.4|0
1652070370000|2022-05-09 04:26:10|3894.2|3885.2|3894.1|3885.1|3894.4|3885.4|3894.1|3885.1|0
1652070380000|2022-05-09 04:26:20|3894.2|3885.2|3894.4|3885.4|3894.4|3885.4|3894.2|3885.2|0
1652070390000|2022-05-09 04:26:30|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|0
1652070450000|2022-05-09 04:27:30|3894.2|3885.2|3894.1|3885.1|3894.2|3885.2|3894.1|3885.1|0
1652070460000|2022-05-09 04:27:40|3894.2|3885.2|3894|3885|3894.2|3885.2|3893.8|3884.8|0
1652070470000|2022-05-09 04:27:50|3894.1|3885.1|3894|3885|3894.1|3885.1|3894|3885|0
1652070480000|2022-05-09 04:28:00|3894.1|3885.1|3893.8|3884.8|3894.1|3885.1|3893.8|3884.8|0
1652070500000|2022-05-09 04:28:20|3894|3885|3893.8|3884.8|3894|3885|3893.8|3884.8|0
1652070520000|2022-05-09 04:28:40|3894.2|3885.2|3894.2|3885.2|3894.2|3885.2|3894.2|3885.2|0
1652070530000|2022-05-09 04:28:50|3894.1|3885.1|3894.2|3885.2|3894.2|3885.2|3894.1|3885.1|0
1652070540000|2022-05-09 04:29:00|3894.1|3885.1|3894.5|3885.5|3894.5|3885.5|3894.1|3885.1|0
1652070550000|2022-05-09 04:29:10|3894.4|3885.4|3894.3|3885.3|3894.5|3885.5|3894.3|3885.3|0
1652070560000|2022-05-09 04:29:20|3894.2|3885.2|3894.1|3885.1|3894.2|3885.2|3894.1|3885.1|0
1652070570000|2022-05-09 04:29:30|3894.4|3885.4|3894.4|3885.4|3894.4|3885.4|3894.4|3885.4|0
1652070580000|2022-05-09 04:29:40|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|0
1652070590000|2022-05-09 04:29:50|3894.4|3885.4|3894.1|3885.1|3894.4|3885.4|3894|3885|0
1652070600000|2022-05-09 04:30:00|3894.2|3885.2|3894.2|3885.2|3894.4|3885.4|3894.2|3885.2|0
1652070610000|2022-05-09 04:30:10|3894.1|3885.1|3894.2|3885.2|3894.4|3885.4|3894.1|3885.1|0
1652070620000|2022-05-09 04:30:20|3894.1|3885.1|3893.7|3884.7|3894.1|3885.1|3893.6|3884.6|0
1652070630000|2022-05-09 04:30:30|3893.6|3884.6|3893.6|3884.6|3893.6|3884.6|3893.6|3884.6|0
1652070640000|2022-05-09 04:30:40|3893.1|3884.1|3893.3|3884.3|3893.3|3884.3|3892.9|3883.9|0
1652070650000|2022-05-09 04:30:50|3893.2|3884.2|3892.9|3883.9|3893.2|3884.2|3892.8|3883.8|0
1652070660000|2022-05-09 04:31:00|3893|3884|3893.2|3884.2|3893.2|3884.2|3892.9|3883.9|0
1652070670000|2022-05-09 04:31:10|3893|3884|3892.9|3883.9|3893|3884|3892.9|3883.9|0
1652070680000|2022-05-09 04:31:20|3892.7|3883.7|3892.5|3883.5|3892.7|3883.7|3892.5|3883.5|0
1652070690000|2022-05-09 04:31:30|3892.7|3883.7|3892.9|3883.9|3892.9|3883.9|3892.5|3883.5|0
1652070700000|2022-05-09 04:31:40|3893|3884|3893.3|3884.3|3893.3|3884.3|3892.9|3883.9|0
1652070710000|2022-05-09 04:31:50|3893.2|3884.2|3893.6|3884.6|3893.6|3884.6|3893.2|3884.2|0
1652070720000|2022-05-09 04:32:00|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652070730000|2022-05-09 04:32:10|3893.4|3884.4|3893.6|3884.6|3893.6|3884.6|3893.4|3884.4|0
1652070740000|2022-05-09 04:32:20|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1652070770000|2022-05-09 04:32:50|3893.3|3884.3|3893.2|3884.2|3893.3|3884.3|3893.2|3884.2|0
1652070780000|2022-05-09 04:33:00|3893|3884|3892.7|3883.7|3893|3884|3892.7|3883.7|0
1652070790000|2022-05-09 04:33:10|3892.5|3883.5|3892.8|3883.8|3892.9|3883.9|3892.5|3883.5|0
1652070800000|2022-05-09 04:33:20|3892.9|3883.9|3892.9|3883.9|3892.9|3883.9|3892.7|3883.7|0
1652070810000|2022-05-09 04:33:30|3893|3884|3893.2|3884.2|3893.3|3884.3|3893|3884|0
1652070820000|2022-05-09 04:33:40|3893.3|3884.3|3893.2|3884.2|3893.3|3884.3|3893.2|3884.2|0
1652070830000|2022-05-09 04:33:50|3893.1|3884.1|3893.2|3884.2|3893.3|3884.3|3893.1|3884.1|0
1652070840000|2022-05-09 04:34:00|3893.1|3884.1|3893.2|3884.2|3893.3|3884.3|3893.1|3884.1|0
1652070850000|2022-05-09 04:34:10|3893.3|3884.3|3893.3|3884.3|3893.5|3884.5|3893.3|3884.3|0
1652070860000|2022-05-09 04:34:20|3893.6|3884.6|3893.6|3884.6|3893.6|3884.6|3893.6|3884.6|0
1652070900000|2022-05-09 04:35:00|3893.5|3884.5|3892.9|3883.9|3893.5|3884.5|3892.9|3883.9|0
1652070910000|2022-05-09 04:35:10|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|3893|3884|0
1652070920000|2022-05-09 04:35:20|3892.9|3883.9|3892.9|3883.9|3892.9|3883.9|3892.9|3883.9|0
1652070930000|2022-05-09 04:35:30|3893.2|3884.2|3893.2|3884.2|3893.2|3884.2|3892.9|3883.9|0
1652070940000|2022-05-09 04:35:40|3893.3|3884.3|3893.2|3884.2|3893.3|3884.3|3893.2|3884.2|0
1652070950000|2022-05-09 04:35:50|3893.4|3884.4|3893.6|3884.6|3893.6|3884.6|3893.4|3884.4|0
1652070970000|2022-05-09 04:36:10|3893.5|3884.5|3893.6|3884.6|3893.6|3884.6|3893.5|3884.5|0
1652070980000|2022-05-09 04:36:20|3893.1|3884.1|3893|3884|3893.1|3884.1|3892.8|3883.8|0
1652070990000|2022-05-09 04:36:30|3892.9|3883.9|3892.9|3883.9|3893|3884|3892.9|3883.9|0
1652071000000|2022-05-09 04:36:40|3893.2|3884.2|3893.5|3884.5|3893.5|3884.5|3893.2|3884.2|0
1652071010000|2022-05-09 04:36:50|3893.4|3884.4|3893.6|3884.6|3893.7|3884.7|3893.4|3884.4|0
1652071030000|2022-05-09 04:37:10|3893.7|3884.7|3893.6|3884.6|3893.7|3884.7|3893.6|3884.6|0
1652071040000|2022-05-09 04:37:20|3893.3|3884.3|3893.2|3884.2|3893.3|3884.3|3893.2|3884.2|0
1652071080000|2022-05-09 04:38:00|3893.3|3884.3|3893.3|3884.3|3893.3|3884.3|3893.3|3884.3|0
1652071090000|2022-05-09 04:38:10|3893.2|3884.2|3893.3|3884.3|3893.3|3884.3|3893.2|3884.2|0
1652071100000|2022-05-09 04:38:20|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071110000|2022-05-09 04:38:30|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|3895.4|3886.4|0
1652071130000|2022-05-09 04:38:50|3895.2|3886.2|3895.1|3886.1|3895.2|3886.2|3895.1|3886.1|0
1652071140000|2022-05-09 04:39:00|3895|3886|3895.1|3886.1|3895.1|3886.1|3895|3886|0
1652071160000|2022-05-09 04:39:20|3895|3886|3894.8|3885.8|3895|3886|3894.8|3885.8|0
1652071170000|2022-05-09 04:39:30|3894.7|3885.7|3894.7|3885.7|3894.8|3885.8|3894.7|3885.7|0
1652071180000|2022-05-09 04:39:40|3894.8|3885.8|3894.8|3885.8|3895|3886|3894.8|3885.8|0
1652071190000|2022-05-09 04:39:50|3894.7|3885.7|3895|3886|3895|3886|3894.7|3885.7|0
1652071200000|2022-05-09 04:40:00|3894.8|3885.8|3895.9|3886.9|3895.9|3886.9|3894.7|3885.7|0
1652071210000|2022-05-09 04:40:10|3896|3887|3895.6|3886.6|3896.1|3887.1|3895.6|3886.6|0
1652071220000|2022-05-09 04:40:20|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071230000|2022-05-09 04:40:30|3895.4|3886.4|3895.2|3886.2|3895.4|3886.4|3895|3886|0
1652071240000|2022-05-09 04:40:40|3895.5|3886.5|3895.6|3886.6|3895.6|3886.6|3895.5|3886.5|0
1652071250000|2022-05-09 04:40:50|3895.5|3886.5|3895.5|3886.5|3895.6|3886.6|3895.5|3886.5|0
1652071260000|2022-05-09 04:41:00|3895.3|3886.3|3895.2|3886.2|3895.3|3886.3|3895.2|3886.2|0
1652071270000|2022-05-09 04:41:10|3895.1|3886.1|3895|3886|3895.1|3886.1|3894.7|3885.7|0
1652071280000|2022-05-09 04:41:20|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652071290000|2022-05-09 04:41:30|3895|3886|3895.1|3886.1|3895.1|3886.1|3895|3886|0
1652071300000|2022-05-09 04:41:40|3895|3886|3895|3886|3895|3886|3895|3886|0
1652071310000|2022-05-09 04:41:50|3894.8|3885.8|3895|3886|3895|3886|3894.7|3885.7|0
1652071320000|2022-05-09 04:42:00|3895.1|3886.1|3895.4|3886.4|3895.4|3886.4|3895.1|3886.1|0
1652071330000|2022-05-09 04:42:10|3895.2|3886.2|3895.2|3886.2|3895.4|3886.4|3895.2|3886.2|0
1652071340000|2022-05-09 04:42:20|3895.4|3886.4|3895.2|3886.2|3895.4|3886.4|3895.2|3886.2|0
1652071350000|2022-05-09 04:42:30|3895.4|3886.4|3895.8|3886.8|3895.8|3886.8|3895.4|3886.4|0
1652071360000|2022-05-09 04:42:40|3895.6|3886.6|3895.4|3886.4|3895.6|3886.6|3895.4|3886.4|0
1652071370000|2022-05-09 04:42:50|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071380000|2022-05-09 04:43:00|3895.4|3886.4|3895.3|3886.3|3895.4|3886.4|3895.3|3886.3|0
1652071400000|2022-05-09 04:43:20|3895.4|3886.4|3895.3|3886.3|3895.4|3886.4|3895.3|3886.3|0
1652071410000|2022-05-09 04:43:30|3895.4|3886.4|3895.3|3886.3|3895.5|3886.5|3895.3|3886.3|0
1652071420000|2022-05-09 04:43:40|3895.5|3886.5|3895.4|3886.4|3895.5|3886.5|3895.3|3886.3|0
1652071430000|2022-05-09 04:43:50|3895.3|3886.3|3895.4|3886.4|3895.4|3886.4|3895.3|3886.3|0
1652071440000|2022-05-09 04:44:00|3895.3|3886.3|3895.6|3886.6|3895.8|3886.8|3895.3|3886.3|0
1652071450000|2022-05-09 04:44:10|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|0
1652071470000|2022-05-09 04:44:30|3895.6|3886.6|3895.5|3886.5|3895.6|3886.6|3895.5|3886.5|0
1652071480000|2022-05-09 04:44:40|3895.6|3886.6|3895.8|3886.8|3895.8|3886.8|3895.5|3886.5|0
1652071490000|2022-05-09 04:44:50|3895.6|3886.6|3895.5|3886.5|3895.8|3886.8|3895.5|3886.5|0
1652071500000|2022-05-09 04:45:00|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|0
1652071510000|2022-05-09 04:45:10|3895.4|3886.4|3895.8|3886.8|3895.8|3886.8|3895.3|3886.3|0
1652071520000|2022-05-09 04:45:20|3895.6|3886.6|3895.8|3886.8|3895.8|3886.8|3895.5|3886.5|0
1652071530000|2022-05-09 04:45:30|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|0
1652071540000|2022-05-09 04:45:40|3896.1|3887.1|3896.3|3887.3|3896.3|3887.3|3896.1|3887.1|0
1652071550000|2022-05-09 04:45:50|3896.5|3887.5|3896.5|3887.5|3896.5|3887.5|3896.5|3887.5|0
1652071560000|2022-05-09 04:46:00|3896.3|3887.3|3896.4|3887.4|3896.4|3887.4|3896.2|3887.2|0
1652071580000|2022-05-09 04:46:20|3896.2|3887.2|3896.1|3887.1|3896.2|3887.2|3896.1|3887.1|0
1652071590000|2022-05-09 04:46:30|3895.9|3886.9|3896.2|3887.2|3896.2|3887.2|3895.9|3886.9|0
1652071600000|2022-05-09 04:46:40|3896.3|3887.3|3896.3|3887.3|3896.3|3887.3|3896.3|3887.3|0
1652071610000|2022-05-09 04:46:50|3896.4|3887.4|3896.6|3887.6|3896.6|3887.6|3896.4|3887.4|0
1652071620000|2022-05-09 04:47:00|3896.5|3887.5|3896.5|3887.5|3896.6|3887.6|3896.5|3887.5|0
1652071630000|2022-05-09 04:47:10|3896.6|3887.6|3896.6|3887.6|3896.6|3887.6|3896.5|3887.5|0
1652071650000|2022-05-09 04:47:30|3896.3|3887.3|3896.9|3887.9|3896.9|3887.9|3896.3|3887.3|0
1652071660000|2022-05-09 04:47:40|3896.6|3887.6|3896.6|3887.6|3896.6|3887.6|3896.6|3887.6|0
1652071700000|2022-05-09 04:48:20|3896.5|3887.5|3896.3|3887.3|3896.5|3887.5|3896.3|3887.3|0
1652071710000|2022-05-09 04:48:30|3896.5|3887.5|3896.3|3887.3|3896.5|3887.5|3896.2|3887.2|0
1652071750000|2022-05-09 04:49:10|3896.2|3887.2|3895.8|3886.8|3896.2|3887.2|3895.8|3886.8|0
1652071760000|2022-05-09 04:49:20|3895.9|3886.9|3895.4|3886.4|3896.1|3887.1|3895.4|3886.4|0
1652071770000|2022-05-09 04:49:30|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071780000|2022-05-09 04:49:40|3895.4|3886.4|3896.3|3887.3|3896.3|3887.3|3895.4|3886.4|0
1652071790000|2022-05-09 04:49:50|3896.2|3887.2|3896|3887|3896.2|3887.2|3896|3887|0
1652071800000|2022-05-09 04:50:00|3895.9|3886.9|3896.3|3887.3|3896.3|3887.3|3895.9|3886.9|0
1652071810000|2022-05-09 04:50:10|3896.5|3887.5|3895.9|3886.9|3896.6|3887.6|3895.9|3886.9|0
1652071820000|2022-05-09 04:50:20|3895.8|3886.8|3895.7|3886.7|3895.8|3886.8|3895.7|3886.7|0
1652071830000|2022-05-09 04:50:30|3895.8|3886.8|3895.9|3886.9|3895.9|3886.9|3895.8|3886.8|0
1652071860000|2022-05-09 04:51:00|3895.8|3886.8|3895.4|3886.4|3895.8|3886.8|3895.4|3886.4|0
1652071870000|2022-05-09 04:51:10|3895.5|3886.5|3895.7|3886.7|3895.7|3886.7|3895.4|3886.4|0
1652071880000|2022-05-09 04:51:20|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|0
1652071890000|2022-05-09 04:51:30|3895.7|3886.7|3895.9|3886.9|3895.9|3886.9|3895.5|3886.5|0
1652071900000|2022-05-09 04:51:40|3895.8|3886.8|3895.7|3886.7|3895.8|3886.8|3895.7|3886.7|0
1652071910000|2022-05-09 04:51:50|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071920000|2022-05-09 04:52:00|3895.6|3886.6|3895.9|3886.9|3895.9|3886.9|3895.6|3886.6|0
1652071930000|2022-05-09 04:52:10|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.5|3886.5|0
1652071940000|2022-05-09 04:52:20|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071950000|2022-05-09 04:52:30|3895.8|3886.8|3895.6|3886.6|3895.8|3886.8|3895.6|3886.6|0
1652071960000|2022-05-09 04:52:40|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|3895.5|3886.5|0
1652071980000|2022-05-09 04:53:00|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|3895.5|3886.5|0
1652071990000|2022-05-09 04:53:10|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|0
1652072000000|2022-05-09 04:53:20|3895.9|3886.9|3895.9|3886.9|3896.2|3887.2|3895.9|3886.9|0
1652072030000|2022-05-09 04:53:50|3895.7|3886.7|3895.7|3886.7|3895.9|3886.9|3895.7|3886.7|0
1652072060000|2022-05-09 04:54:20|3895.5|3886.5|3895.4|3886.4|3895.5|3886.5|3895.4|3886.4|0
1652072070000|2022-05-09 04:54:30|3895.5|3886.5|3895.4|3886.4|3895.5|3886.5|3895.4|3886.4|0
1652072080000|2022-05-09 04:54:40|3895.5|3886.5|3895.7|3886.7|3895.7|3886.7|3895.5|3886.5|0
1652072130000|2022-05-09 04:55:30|3895.4|3886.4|3895.4|3886.4|3895.5|3886.5|3895.4|3886.4|0
1652072140000|2022-05-09 04:55:40|3895.5|3886.5|3895.7|3886.7|3895.7|3886.7|3895.4|3886.4|0
1652072180000|2022-05-09 04:56:20|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|0
1652072190000|2022-05-09 04:56:30|3895.7|3886.7|3895|3886|3895.7|3886.7|3895|3886|0
1652072200000|2022-05-09 04:56:40|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652072230000|2022-05-09 04:57:10|3894.9|3885.9|3895|3886|3895|3886|3894.9|3885.9|0
1652072240000|2022-05-09 04:57:20|3894.9|3885.9|3895|3886|3895|3886|3894.9|3885.9|0
1652072250000|2022-05-09 04:57:30|3894.9|3885.9|3894.7|3885.7|3894.9|3885.9|3894.7|3885.7|0
1652072270000|2022-05-09 04:57:50|3894.6|3885.6|3894.5|3885.5|3894.6|3885.6|3894.5|3885.5|0
1652072280000|2022-05-09 04:58:00|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|3894.7|3885.7|0
1652072290000|2022-05-09 04:58:10|3894.5|3885.5|3894.7|3885.7|3894.7|3885.7|3894.5|3885.5|0
1652072300000|2022-05-09 04:58:20|3894.6|3885.6|3894.5|3885.5|3894.7|3885.7|3894.5|3885.5|0
1652072310000|2022-05-09 04:58:30|3894.6|3885.6|3894.7|3885.7|3894.7|3885.7|3894.5|3885.5|0
1652072330000|2022-05-09 04:58:50|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|0
1652072400000|2022-05-09 05:00:00|3893.6|3884.6|3893.9|3884.9|3894.2|3885.2|3893.6|3884.6|0
1652072410000|2022-05-09 05:00:10|3894.1|3885.1|3893.8|3884.8|3894.2|3885.2|3893.8|3884.8|0
1652072420000|2022-05-09 05:00:20|3894.1|3885.1|3893.6|3884.6|3894.1|3885.1|3893|3884|0
1652072430000|2022-05-09 05:00:30|3893.4|3884.4|3892.8|3883.8|3893.6|3884.6|3892.8|3883.8|0
1652072440000|2022-05-09 05:00:40|3893.2|3884.2|3893|3884|3893.3|3884.3|3893|3884|0
1652072450000|2022-05-09 05:00:50|3893.3|3884.3|3892.5|3883.5|3893.3|3884.3|3892.5|3883.5|0
1652072460000|2022-05-09 05:01:00|3892.6|3883.6|3892.9|3883.9|3892.9|3883.9|3892.5|3883.5|0
1652072470000|2022-05-09 05:01:10|3892.7|3883.7|3892.6|3883.6|3892.7|3883.7|3892.6|3883.6|0
1652072480000|2022-05-09 05:01:20|3892.7|3883.7|3892.6|3883.6|3892.7|3883.7|3892.6|3883.6|0
1652072490000|2022-05-09 05:01:30|3892.7|3883.7|3893.1|3884.1|3893.4|3884.4|3892.7|3883.7|0
1652072500000|2022-05-09 05:01:40|3893.3|3884.3|3893.1|3884.1|3893.3|3884.3|3893.1|3884.1|0
1652072520000|2022-05-09 05:02:00|3892.6|3883.6|3892.3|3883.3|3892.6|3883.6|3892.2|3883.2|0
1652072530000|2022-05-09 05:02:10|3892.4|3883.4|3892.9|3883.9|3892.9|3883.9|3892.4|3883.4|0
1652072540000|2022-05-09 05:02:20|3893|3884|3892.9|3883.9|3893|3884|3892.9|3883.9|0
1652072550000|2022-05-09 05:02:30|3892.6|3883.6|3892.4|3883.4|3892.6|3883.6|3892.4|3883.4|0
1652072560000|2022-05-09 05:02:40|3892.2|3883.2|3892|3883|3892.4|3883.4|3891.7|3882.7|0
1652072570000|2022-05-09 05:02:50|3892.1|3883.1|3892.9|3883.9|3892.9|3883.9|3892.1|3883.1|0
1652072580000|2022-05-09 05:03:00|3892.6|3883.6|3892.6|3883.6|3892.7|3883.7|3892.6|3883.6|0
1652072590000|2022-05-09 05:03:10|3892.5|3883.5|3892.6|3883.6|3892.6|3883.6|3892.2|3883.2|0
1652072600000|2022-05-09 05:03:20|3892.5|3883.5|3892.5|3883.5|3892.5|3883.5|3892.3|3883.3|0
1652072610000|2022-05-09 05:03:30|3892.6|3883.6|3892.5|3883.5|3892.6|3883.6|3892.5|3883.5|0
1652072620000|2022-05-09 05:03:40|3892.6|3883.6|3892.9|3883.9|3892.9|3883.9|3892.6|3883.6|0
1652072630000|2022-05-09 05:03:50|3893|3884|3892.7|3883.7|3893.1|3884.1|3892.7|3883.7|0
1652072660000|2022-05-09 05:04:20|3892.5|3883.5|3892.5|3883.5|3892.5|3883.5|3892.5|3883.5|0
1652072670000|2022-05-09 05:04:30|3892.7|3883.7|3892.7|3883.7|3892.7|3883.7|3892.7|3883.7|0
1652072690000|2022-05-09 05:04:50|3892.6|3883.6|3892.5|3883.5|3892.6|3883.6|3892.5|3883.5|0
1652072700000|2022-05-09 05:05:00|3892.2|3883.2|3892.2|3883.2|3892.2|3883.2|3891.8|3882.8|0
1652072710000|2022-05-09 05:05:10|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|0
1652072720000|2022-05-09 05:05:20|3892.2|3883.2|3891.8|3882.8|3892.2|3883.2|3891.8|3882.8|0
1652072730000|2022-05-09 05:05:30|3891.5|3882.5|3891.4|3882.4|3891.5|3882.5|3891.4|3882.4|0
1652072740000|2022-05-09 05:05:40|3891.5|3882.5|3891|3882|3891.5|3882.5|3891|3882|0
1652072750000|2022-05-09 05:05:50|3891.3|3882.3|3891.3|3882.3|3891.5|3882.5|3891.3|3882.3|0
1652072760000|2022-05-09 05:06:00|3891.4|3882.4|3892|3883|3892|3883|3891.3|3882.3|0
1652072770000|2022-05-09 05:06:10|3892.2|3883.2|3892.2|3883.2|3892.2|3883.2|3891.8|3882.8|0
1652072780000|2022-05-09 05:06:20|3892.5|3883.5|3894.8|3885.8|3894.8|3885.8|3892.5|3883.5|0
1652072790000|2022-05-09 05:06:30|3894.6|3885.6|3893.5|3884.5|3894.6|3885.6|3893.5|3884.5|0
1652072800000|2022-05-09 05:06:40|3893.3|3884.3|3894.2|3885.2|3894.2|3885.2|3893.3|3884.3|0
1652072810000|2022-05-09 05:06:50|3894.3|3885.3|3894.4|3885.4|3894.4|3885.4|3894.2|3885.2|0
1652072820000|2022-05-09 05:07:00|3894.2|3885.2|3894.4|3885.4|3894.6|3885.6|3894.2|3885.2|0
1652072830000|2022-05-09 05:07:10|3894.6|3885.6|3893.8|3884.8|3894.6|3885.6|3893.8|3884.8|0
1652072840000|2022-05-09 05:07:20|3893.6|3884.6|3894|3885|3894|3885|3893.6|3884.6|0
1652072850000|2022-05-09 05:07:30|3893.9|3884.9|3894.7|3885.7|3894.7|3885.7|3893.9|3884.9|0
1652072860000|2022-05-09 05:07:40|3895.2|3886.2|3896.9|3887.9|3897.6|3888.6|3895.2|3886.2|0
1652072870000|2022-05-09 05:07:50|3897.1|3888.1|3897.6|3888.6|3898.5|3889.5|3897.1|3888.1|0
1652072880000|2022-05-09 05:08:00|3897.7|3888.7|3898.8|3889.8|3899.4|3890.4|3897.6|3888.6|0
1652072890000|2022-05-09 05:08:10|3898.9|3889.9|3898|3889|3899|3890|3897.9|3888.9|0
1652072900000|2022-05-09 05:08:20|3898.1|3889.1|3898|3889|3898.4|3889.4|3897.6|3888.6|0
1652072910000|2022-05-09 05:08:30|3898.3|3889.3|3898.3|3889.3|3898.3|3889.3|3898.1|3889.1|0
1652072920000|2022-05-09 05:08:40|3897.5|3888.5|3898.2|3889.2|3898.2|3889.2|3897.4|3888.4|0
1652072930000|2022-05-09 05:08:50|3897.9|3888.9|3898.1|3889.1|3898.2|3889.2|3897.9|3888.9|0
1652072940000|2022-05-09 05:09:00|3898.2|3889.2|3897.5|3888.5|3898.2|3889.2|3897.5|3888.5|0
1652072950000|2022-05-09 05:09:10|3897.4|3888.4|3897.5|3888.5|3897.6|3888.6|3897.3|3888.3|0
1652072960000|2022-05-09 05:09:20|3897.4|3888.4|3897.5|3888.5|3897.5|3888.5|3897.4|3888.4|0
1652072980000|2022-05-09 05:09:40|3897.4|3888.4|3897.3|3888.3|3897.5|3888.5|3897.3|3888.3|0
1652072990000|2022-05-09 05:09:50|3897|3888|3897|3888|3897|3888|3897|3888|0
1652073000000|2022-05-09 05:10:00|3896.7|3887.7|3897|3888|3897|3888|3896.7|3887.7|0
1652073010000|2022-05-09 05:10:10|3896.9|3887.9|3896.1|3887.1|3897|3888|3896.1|3887.1|0
1652073020000|2022-05-09 05:10:20|3895.9|3886.9|3895.8|3886.8|3896.1|3887.1|3895.8|3886.8|0
1652073030000|2022-05-09 05:10:30|3895.9|3886.9|3895.1|3886.1|3895.9|3886.9|3895.1|3886.1|0
1652073040000|2022-05-09 05:10:40|3895.4|3886.4|3894.9|3885.9|3895.6|3886.6|3894.9|3885.9|0
1652073050000|2022-05-09 05:10:50|3894.6|3885.6|3895|3886|3895|3886|3894.6|3885.6|0
1652073060000|2022-05-09 05:11:00|3895.1|3886.1|3895.5|3886.5|3895.6|3886.6|3895|3886|0
1652073070000|2022-05-09 05:11:10|3895.4|3886.4|3895.1|3886.1|3895.5|3886.5|3895.1|3886.1|0
1652073080000|2022-05-09 05:11:20|3895.3|3886.3|3894.9|3885.9|3895.3|3886.3|3894.9|3885.9|0
1652073090000|2022-05-09 05:11:30|3895|3886|3895.1|3886.1|3895.1|3886.1|3895|3886|0
1652073100000|2022-05-09 05:11:40|3895.3|3886.3|3892.5|3883.5|3895.3|3886.3|3892.5|3883.5|0
1652073110000|2022-05-09 05:11:50|3892.4|3883.4|3892.3|3883.3|3892.8|3883.8|3892.3|3883.3|0
1652073120000|2022-05-09 05:12:00|3892.1|3883.1|3890.5|3881.5|3892.1|3883.1|3890.3|3881.3|0
1652073130000|2022-05-09 05:12:10|3890.8|3881.8|3891.1|3882.1|3891.1|3882.1|3890.3|3881.3|0
1652073140000|2022-05-09 05:12:20|3890.8|3881.8|3891.1|3882.1|3891.1|3882.1|3890.7|3881.7|0
1652073150000|2022-05-09 05:12:30|3891.3|3882.3|3891.7|3882.7|3891.7|3882.7|3891.3|3882.3|0
1652073160000|2022-05-09 05:12:40|3891.6|3882.6|3891.2|3882.2|3891.6|3882.6|3891.2|3882.2|0
1652073170000|2022-05-09 05:12:50|3891.1|3882.1|3891.1|3882.1|3891.1|3882.1|3890.5|3881.5|0
1652073180000|2022-05-09 05:13:00|3891.5|3882.5|3892|3883|3892|3883|3891.4|3882.4|0
1652073190000|2022-05-09 05:13:10|3892.3|3883.3|3892.1|3883.1|3892.3|3883.3|3892|3883|0
1652073200000|2022-05-09 05:13:20|3892.3|3883.3|3891.2|3882.2|3892.3|3883.3|3891.2|3882.2|0
1652073210000|2022-05-09 05:13:30|3891.3|3882.3|3891.4|3882.4|3891.6|3882.6|3891.3|3882.3|0
1652073220000|2022-05-09 05:13:40|3891.6|3882.6|3891.7|3882.7|3892|3883|3891.6|3882.6|0
1652073230000|2022-05-09 05:13:50|3891.9|3882.9|3892.1|3883.1|3892.3|3883.3|3891.9|3882.9|0
1652073240000|2022-05-09 05:14:00|3892.3|3883.3|3892.8|3883.8|3892.8|3883.8|3892.1|3883.1|0
1652073250000|2022-05-09 05:14:10|3893|3884|3893.3|3884.3|3893.4|3884.4|3892.9|3883.9|0
1652073260000|2022-05-09 05:14:20|3893.4|3884.4|3893.4|3884.4|3893.7|3884.7|3893.4|3884.4|0
1652073270000|2022-05-09 05:14:30|3894|3885|3894|3885|3894|3885|3894|3885|0
1652073280000|2022-05-09 05:14:40|3893.7|3884.7|3893.4|3884.4|3893.7|3884.7|3893.4|3884.4|0
1652073290000|2022-05-09 05:14:50|3893.8|3884.8|3893.7|3884.7|3893.8|3884.8|3893.7|3884.7|0
1652073300000|2022-05-09 05:15:00|3893.8|3884.8|3893.7|3884.7|3894|3885|3893.7|3884.7|0
1652073310000|2022-05-09 05:15:10|3893.4|3884.4|3893.7|3884.7|3893.7|3884.7|3893.4|3884.4|0
1652073320000|2022-05-09 05:15:20|3893.6|3884.6|3893.4|3884.4|3893.6|3884.6|3893.4|3884.4|0
1652073330000|2022-05-09 05:15:30|3893.7|3884.7|3893.7|3884.7|3893.7|3884.7|3893.4|3884.4|0
1652073340000|2022-05-09 05:15:40|3893.4|3884.4|3893.7|3884.7|3893.7|3884.7|3893.4|3884.4|0
1652073350000|2022-05-09 05:15:50|3893.6|3884.6|3893.3|3884.3|3894|3885|3893.3|3884.3|0
1652073360000|2022-05-09 05:16:00|3893.6|3884.6|3893|3884|3893.6|3884.6|3893|3884|0
1652073370000|2022-05-09 05:16:10|3892.6|3883.6|3892.4|3883.4|3892.6|3883.6|3892.2|3883.2|0
1652073380000|2022-05-09 05:16:20|3892.2|3883.2|3892|3883|3892.2|3883.2|3891.7|3882.7|0
1652073390000|2022-05-09 05:16:30|3891.8|3882.8|3891.4|3882.4|3892|3883|3891.2|3882.2|0
1652073400000|2022-05-09 05:16:40|3891.6|3882.6|3892.4|3883.4|3892.4|3883.4|3891.6|3882.6|0
1652073410000|2022-05-09 05:16:50|3892.5|3883.5|3892.4|3883.4|3892.6|3883.6|3892|3883|0
1652073420000|2022-05-09 05:17:00|3892.1|3883.1|3891.6|3882.6|3892.1|3883.1|3891.4|3882.4|0
1652073430000|2022-05-09 05:17:10|3891.4|3882.4|3892.1|3883.1|3892.1|3883.1|3891.4|3882.4|0
1652073440000|2022-05-09 05:17:20|3892.4|3883.4|3892.5|3883.5|3892.6|3883.6|3892.1|3883.1|0
1652073450000|2022-05-09 05:17:30|3892.6|3883.6|3892.4|3883.4|3892.6|3883.6|3892.4|3883.4|0
1652073460000|2022-05-09 05:17:40|3892.2|3883.2|3892.4|3883.4|3892.4|3883.4|3892.2|3883.2|0
1652073470000|2022-05-09 05:17:50|3892.2|3883.2|3892.1|3883.1|3892.2|3883.2|3892.1|3883.1|0
1652073480000|2022-05-09 05:18:00|3892.2|3883.2|3891.2|3882.2|3892.2|3883.2|3891|3882|0
1652073490000|2022-05-09 05:18:10|3890.9|3881.9|3891.2|3882.2|3891.3|3882.3|3890.9|3881.9|0
1652073500000|2022-05-09 05:18:20|3890.9|3881.9|3890.9|3881.9|3890.9|3881.9|3890.9|3881.9|0
1652073510000|2022-05-09 05:18:30|3890.8|3881.8|3890.7|3881.7|3890.8|3881.8|3890.7|3881.7|0
1652073520000|2022-05-09 05:18:40|3890.4|3881.4|3890|3881|3890.4|3881.4|3889.7|3880.7|0
1652073530000|2022-05-09 05:18:50|3889.9|3880.9|3890.1|3881.1|3890.2|3881.2|3889.7|3880.7|0
1652073540000|2022-05-09 05:19:00|3890|3881|3890|3881|3890|3881|3890|3881|0
1652073550000|2022-05-09 05:19:10|3890.2|3881.2|3890.2|3881.2|3890.5|3881.5|3890.2|3881.2|0
1652073560000|2022-05-09 05:19:20|3890|3881|3890.2|3881.2|3890.2|3881.2|3890|3881|0
1652073570000|2022-05-09 05:19:30|3890.4|3881.4|3890.7|3881.7|3890.9|3881.9|3890.2|3881.2|0
1652073580000|2022-05-09 05:19:40|3890.9|3881.9|3890.7|3881.7|3890.9|3881.9|3890.7|3881.7|0
1652073590000|2022-05-09 05:19:50|3890.9|3881.9|3890.8|3881.8|3890.9|3881.9|3890.7|3881.7|0
1652073600000|2022-05-09 05:20:00|3890.7|3881.7|3890.9|3881.9|3891.3|3882.3|3890.7|3881.7|0
1652073610000|2022-05-09 05:20:10|3890.7|3881.7|3890.9|3881.9|3890.9|3881.9|3890.7|3881.7|0
1652073620000|2022-05-09 05:20:20|3891.2|3882.2|3891|3882|3891.2|3882.2|3890.9|3881.9|0
1652073630000|2022-05-09 05:20:30|3890.9|3881.9|3891.5|3882.5|3891.8|3882.8|3890.9|3881.9|0
1652073660000|2022-05-09 05:21:00|3891.6|3882.6|3891.8|3882.8|3891.8|3882.8|3891.6|3882.6|0
1652073670000|2022-05-09 05:21:10|3892.1|3883.1|3892.5|3883.5|3892.5|3883.5|3892.1|3883.1|0
1652073680000|2022-05-09 05:21:20|3892.8|3883.8|3891.4|3882.4|3892.9|3883.9|3891.3|3882.3|0
1652073690000|2022-05-09 05:21:30|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|3891.3|3882.3|0
1652073700000|2022-05-09 05:21:40|3892.1|3883.1|3892.1|3883.1|3892.5|3883.5|3892|3883|0
1652073710000|2022-05-09 05:21:50|3891.7|3882.7|3890.7|3881.7|3891.7|3882.7|3890.7|3881.7|0
1652073720000|2022-05-09 05:22:00|3890.8|3881.8|3891|3882|3891|3882|3890.4|3881.4|0
1652073730000|2022-05-09 05:22:10|3890.7|3881.7|3890.7|3881.7|3891.1|3882.1|3890.4|3881.4|0
1652073740000|2022-05-09 05:22:20|3891|3882|3891.3|3882.3|3891.4|3882.4|3891|3882|0
1652073750000|2022-05-09 05:22:30|3891.6|3882.6|3891.4|3882.4|3891.6|3882.6|3891.4|3882.4|0
1652073760000|2022-05-09 05:22:40|3891.3|3882.3|3891.4|3882.4|3891.4|3882.4|3891.3|3882.3|0
1652073770000|2022-05-09 05:22:50|3891.6|3882.6|3891|3882|3891.6|3882.6|3891|3882|0
1652073780000|2022-05-09 05:23:00|3890.9|3881.9|3891.3|3882.3|3891.3|3882.3|3890.9|3881.9|0
1652073790000|2022-05-09 05:23:10|3891.6|3882.6|3892.4|3883.4|3892.4|3883.4|3891.6|3882.6|0
1652073800000|2022-05-09 05:23:20|3892.5|3883.5|3892|3883|3892.5|3883.5|3891.9|3882.9|0
1652073810000|2022-05-09 05:23:30|3891.8|3882.8|3892|3883|3892.2|3883.2|3891.8|3882.8|0
1652073820000|2022-05-09 05:23:40|3891.8|3882.8|3891.5|3882.5|3891.8|3882.8|3891.5|3882.5|0
1652073830000|2022-05-09 05:23:50|3891.4|3882.4|3891.5|3882.5|3891.5|3882.5|3891.2|3882.2|0
1652073840000|2022-05-09 05:24:00|3891.6|3882.6|3891.5|3882.5|3891.6|3882.6|3891.5|3882.5|0
1652073850000|2022-05-09 05:24:10|3891.6|3882.6|3891.8|3882.8|3891.8|3882.8|3891.6|3882.6|0
1652073860000|2022-05-09 05:24:20|3892|3883|3892.1|3883.1|3892.2|3883.2|3892|3883|0
1652073870000|2022-05-09 05:24:30|3891.8|3882.8|3891.8|3882.8|3891.8|3882.8|3891.7|3882.7|0
1652073880000|2022-05-09 05:24:40|3891.7|3882.7|3891.4|3882.4|3891.8|3882.8|3891.4|3882.4|0
1652073890000|2022-05-09 05:24:50|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|0
1652073900000|2022-05-09 05:25:00|3890.8|3881.8|3891.1|3882.1|3891.1|3882.1|3890.7|3881.7|0
1652073910000|2022-05-09 05:25:10|3891|3882|3891|3882|3891.2|3882.2|3891|3882|0
1652073920000|2022-05-09 05:25:20|3890.9|3881.9|3890|3881|3890.9|3881.9|3889.9|3880.9|0
1652073930000|2022-05-09 05:25:30|3890.1|3881.1|3890.1|3881.1|3890.1|3881.1|3890.1|3881.1|0
1652073940000|2022-05-09 05:25:40|3890.4|3881.4|3890.5|3881.5|3890.7|3881.7|3890.4|3881.4|0
1652073950000|2022-05-09 05:25:50|3890.4|3881.4|3890.3|3881.3|3890.4|3881.4|3890.1|3881.1|0
1652073960000|2022-05-09 05:26:00|3890.1|3881.1|3890|3881|3890.3|3881.3|3889.9|3880.9|0
1652073970000|2022-05-09 05:26:10|3890.1|3881.1|3890.1|3881.1|3890.1|3881.1|3890.1|3881.1|0
1652073980000|2022-05-09 05:26:20|3890.4|3881.4|3890.1|3881.1|3890.4|3881.4|3890.1|3881.1|0
1652074000000|2022-05-09 05:26:40|3890.3|3881.3|3890.7|3881.7|3890.7|3881.7|3890.3|3881.3|0
1652074010000|2022-05-09 05:26:50|3890.8|3881.8|3890.5|3881.5|3891.3|3882.3|3890.5|3881.5|0
1652074020000|2022-05-09 05:27:00|3890.3|3881.3|3890.3|3881.3|3890.5|3881.5|3890.1|3881.1|0
1652074030000|2022-05-09 05:27:10|3890.4|3881.4|3890.3|3881.3|3890.5|3881.5|3890.3|3881.3|0
1652074040000|2022-05-09 05:27:20|3890.4|3881.4|3890.3|3881.3|3890.5|3881.5|3890.3|3881.3|0
1652074050000|2022-05-09 05:27:30|3890.5|3881.5|3890.5|3881.5|3890.5|3881.5|3890.5|3881.5|0
1652074060000|2022-05-09 05:27:40|3890.8|3881.8|3891.2|3882.2|3891.2|3882.2|3890.8|3881.8|0
1652074070000|2022-05-09 05:27:50|3891.5|3882.5|3891.5|3882.5|3891.5|3882.5|3891.5|3882.5|0
1652074090000|2022-05-09 05:28:10|3891.2|3882.2|3891.2|3882.2|3891.2|3882.2|3891.2|3882.2|0
1652074100000|2022-05-09 05:28:20|3891.5|3882.5|3891.1|3882.1|3891.5|3882.5|3891.1|3882.1|0
1652074110000|2022-05-09 05:28:30|3891.2|3882.2|3890.5|3881.5|3891.2|3882.2|3890.5|3881.5|0
1652074120000|2022-05-09 05:28:40|3890.7|3881.7|3890.9|3881.9|3891.1|3882.1|3890.7|3881.7|0
1652074130000|2022-05-09 05:28:50|3891.1|3882.1|3891.1|3882.1|3891.1|3882.1|3891.1|3882.1|0
1652074140000|2022-05-09 05:29:00|3891.2|3882.2|3891|3882|3891.3|3882.3|3890.9|3881.9|0
1652074150000|2022-05-09 05:29:10|3890.9|3881.9|3890.9|3881.9|3891|3882|3890.7|3881.7|0
1652074160000|2022-05-09 05:29:20|3890.7|3881.7|3890.6|3881.6|3890.7|3881.7|3890.6|3881.6|0
1652074170000|2022-05-09 05:29:30|3890.5|3881.5|3890.6|3881.6|3890.6|3881.6|3890.4|3881.4|0
1652074200000|2022-05-09 05:30:00|3890.4|3881.4|3890.9|3881.9|3890.9|3881.9|3890.4|3881.4|0
1652074210000|2022-05-09 05:30:10|3891.1|3882.1|3890.9|3881.9|3891.1|3882.1|3890.7|3881.7|0
1652074220000|2022-05-09 05:30:20|3890.7|3881.7|3890.7|3881.7|3890.9|3881.9|3890.6|3881.6|0
1652074230000|2022-05-09 05:30:30|3890.9|3881.9|3891.3|3882.3|3891.4|3882.4|3890.9|3881.9|0
1652074240000|2022-05-09 05:30:40|3891.4|3882.4|3891.6|3882.6|3891.6|3882.6|3891.3|3882.3|0
1652074250000|2022-05-09 05:30:50|3891.8|3882.8|3892.3|3883.3|3892.3|3883.3|3891.7|3882.7|0
1652074260000|2022-05-09 05:31:00|3892.4|3883.4|3894|3885|3894.1|3885.1|3892.4|3883.4|0
1652074270000|2022-05-09 05:31:10|3894.1|3885.1|3892.6|3883.6|3894.1|3885.1|3892.6|3883.6|0
1652074280000|2022-05-09 05:31:20|3892.3|3883.3|3892.1|3883.1|3892.3|3883.3|3891.9|3882.9|0
1652074290000|2022-05-09 05:31:30|3892.2|3883.2|3892.6|3883.6|3892.7|3883.7|3892.1|3883.1|0
1652074300000|2022-05-09 05:31:40|3892.7|3883.7|3892.9|3883.9|3892.9|3883.9|3892.7|3883.7|0
1652074310000|2022-05-09 05:31:50|3893|3884|3892.9|3883.9|3893.2|3884.2|3892.7|3883.7|0
1652074320000|2022-05-09 05:32:00|3893.1|3884.1|3893.5|3884.5|3893.6|3884.6|3893.1|3884.1|0
1652074330000|2022-05-09 05:32:10|3893.4|3884.4|3893.2|3884.2|3893.4|3884.4|3893.1|3884.1|0
1652074340000|2022-05-09 05:32:20|3893.1|3884.1|3893.2|3884.2|3893.5|3884.5|3893.1|3884.1|0
1652074350000|2022-05-09 05:32:30|3893.1|3884.1|3892.7|3883.7|3893.1|3884.1|3892.6|3883.6|0
1652074360000|2022-05-09 05:32:40|3892.6|3883.6|3893.2|3884.2|3893.3|3884.3|3892.6|3883.6|0
1652074370000|2022-05-09 05:32:50|3893.3|3884.3|3893.5|3884.5|3893.5|3884.5|3893.3|3884.3|0
1652074380000|2022-05-09 05:33:00|3893.4|3884.4|3893.4|3884.4|3893.4|3884.4|3893.1|3884.1|0
1652074390000|2022-05-09 05:33:10|3893.3|3884.3|3893.5|3884.5|3893.5|3884.5|3893.3|3884.3|0
1652074400000|2022-05-09 05:33:20|3893.3|3884.3|3892.9|3883.9|3893.3|3884.3|3892.9|3883.9|0
1652074410000|2022-05-09 05:33:30|3893|3884|3893.5|3884.5|3893.5|3884.5|3893|3884|0
1652074420000|2022-05-09 05:33:40|3893.4|3884.4|3892.3|3883.3|3893.4|3884.4|3892.3|3883.3|0
1652074430000|2022-05-09 05:33:50|3892.5|3883.5|3892.8|3883.8|3893|3884|3892.3|3883.3|0
1652074440000|2022-05-09 05:34:00|3892.7|3883.7|3893.1|3884.1|3893.1|3884.1|3892.5|3883.5|0
1652074450000|2022-05-09 05:34:10|3893|3884|3892.7|3883.7|3893|3884|3892.7|3883.7|0
1652074460000|2022-05-09 05:34:20|3892.5|3883.5|3892.7|3883.7|3892.9|3883.9|3892|3883|0
1652074470000|2022-05-09 05:34:30|3892.6|3883.6|3892.5|3883.5|3892.6|3883.6|3892.5|3883.5|0
1652074480000|2022-05-09 05:34:40|3892.3|3883.3|3890.5|3881.5|3892.3|3883.3|3890.2|3881.2|0
1652074490000|2022-05-09 05:34:50|3890.6|3881.6|3890.6|3881.6|3890.7|3881.7|3890.2|3881.2|0
1652074500000|2022-05-09 05:35:00|3890.5|3881.5|3890.8|3881.8|3891.4|3882.4|3890.5|3881.5|0
1652074510000|2022-05-09 05:35:10|3890.7|3881.7|3890.4|3881.4|3890.7|3881.7|3890.3|3881.3|0
1652074520000|2022-05-09 05:35:20|3890.3|3881.3|3890.2|3881.2|3890.6|3881.6|3890.2|3881.2|0
1652074530000|2022-05-09 05:35:30|3890.3|3881.3|3890.6|3881.6|3890.9|3881.9|3890.2|3881.2|0
1652074540000|2022-05-09 05:35:40|3890.4|3881.4|3890.2|3881.2|3890.5|3881.5|3890.1|3881.1|0
1652074550000|2022-05-09 05:35:50|3890.1|3881.1|3889|3880|3890.2|3881.2|3888.2|3879.2|0
1652074560000|2022-05-09 05:36:00|3888.9|3879.9|3888.6|3879.6|3889|3880|3888.6|3879.6|0
1652074570000|2022-05-09 05:36:10|3888.5|3879.5|3888.1|3879.1|3888.6|3879.6|3888.1|3879.1|0
1652074580000|2022-05-09 05:36:20|3888|3879|3888.6|3879.6|3888.8|3879.8|3887.9|3878.9|0
1652074590000|2022-05-09 05:36:30|3888.5|3879.5|3889.2|3880.2|3889.3|3880.3|3888.4|3879.4|0
1652074600000|2022-05-09 05:36:40|3889|3880|3889|3880|3889|3880|3888.8|3879.8|0
1652074610000|2022-05-09 05:36:50|3889.2|3880.2|3888.8|3879.8|3889.2|3880.2|3888.5|3879.5|0
1652074620000|2022-05-09 05:37:00|3888.9|3879.9|3889.8|3880.8|3889.8|3880.8|3888.9|3879.9|0
1652074630000|2022-05-09 05:37:10|3889.6|3880.6|3889.8|3880.8|3889.8|3880.8|3889.6|3880.6|0
1652074640000|2022-05-09 05:37:20|3890.1|3881.1|3891.4|3882.4|3891.4|3882.4|3890.1|3881.1|0
1652074650000|2022-05-09 05:37:30|3891.3|3882.3|3891.6|3882.6|3891.6|3882.6|3891.3|3882.3|0
1652074660000|2022-05-09 05:37:40|3891.3|3882.3|3891.3|3882.3|3891.8|3882.8|3891|3882|0
1652074670000|2022-05-09 05:37:50|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|3891.3|3882.3|0
1652074680000|2022-05-09 05:38:00|3891.7|3882.7|3891.7|3882.7|3891.7|3882.7|3891.7|3882.7|0
1652074690000|2022-05-09 05:38:10|3891.8|3882.8|3892.6|3883.6|3892.6|3883.6|3891.7|3882.7|0
1652074700000|2022-05-09 05:38:20|3892.5|3883.5|3892.7|3883.7|3892.7|3883.7|3892.3|3883.3|0
1652074710000|2022-05-09 05:38:30|3892.6|3883.6|3893.9|3884.9|3893.9|3884.9|3892.6|3883.6|0
1652074720000|2022-05-09 05:38:40|3893.7|3884.7|3893.7|3884.7|3893.7|3884.7|3893.4|3884.4|0
1652074730000|2022-05-09 05:38:50|3893.9|3884.9|3893.7|3884.7|3893.9|3884.9|3893.6|3884.6|0
1652074740000|2022-05-09 05:39:00|3893.9|3884.9|3893.9|3884.9|3894.4|3885.4|3893.5|3884.5|0
1652074750000|2022-05-09 05:39:10|3893.8|3884.8|3893.3|3884.3|3893.8|3884.8|3893|3884|0
1652074760000|2022-05-09 05:39:20|3893.1|3884.1|3892.7|3883.7|3893.1|3884.1|3892.7|3883.7|0
1652074770000|2022-05-09 05:39:30|3892.5|3883.5|3892.2|3883.2|3892.5|3883.5|3891.6|3882.6|0
1652074780000|2022-05-09 05:39:40|3892.3|3883.3|3891.8|3882.8|3892.3|3883.3|3891.7|3882.7|0
1652074790000|2022-05-09 05:39:50|3891.7|3882.7|3891.8|3882.8|3892.1|3883.1|3891.7|3882.7|0
1652074800000|2022-05-09 05:40:00|3891.4|3882.4|3890.9|3881.9|3891.4|3882.4|3890.9|3881.9|0
1652074810000|2022-05-09 05:40:10|3891|3882|3887.2|3878.2|3891|3882|3887.2|3878.2|0
1652074820000|2022-05-09 05:40:20|3887.3|3878.3|3886.9|3877.9|3887.4|3878.4|3886.9|3877.9|0
1652074830000|2022-05-09 05:40:30|3886.8|3877.8|3886.1|3877.1|3886.8|3877.8|3885.9|3876.9|0
1652074840000|2022-05-09 05:40:40|3886.2|3877.2|3886.4|3877.4|3886.5|3877.5|3886|3877|0
1652074850000|2022-05-09 05:40:50|3886.2|3877.2|3886|3877|3886.2|3877.2|3886|3877|0
1652074860000|2022-05-09 05:41:00|3886.2|3877.2|3886.4|3877.4|3886.5|3877.5|3885.9|3876.9|0
1652074870000|2022-05-09 05:41:10|3886.2|3877.2|3886.8|3877.8|3886.8|3877.8|3886.2|3877.2|0
1652074880000|2022-05-09 05:41:20|3887|3878|3886.8|3877.8|3887|3878|3886.8|3877.8|0
1652074890000|2022-05-09 05:41:30|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|0
1652074900000|2022-05-09 05:41:40|3886.8|3877.8|3887|3878|3887|3878|3886.8|3877.8|0
1652074920000|2022-05-09 05:42:00|3886.9|3877.9|3886.1|3877.1|3886.9|3877.9|3886.1|3877.1|0
1652074930000|2022-05-09 05:42:10|3885.8|3876.8|3886.7|3877.7|3886.7|3877.7|3885.8|3876.8|0
1652074940000|2022-05-09 05:42:20|3886.6|3877.6|3886.7|3877.7|3886.9|3877.9|3886.6|3877.6|0
1652074950000|2022-05-09 05:42:30|3886.9|3877.9|3887.2|3878.2|3887.9|3878.9|3886.9|3877.9|0
1652074960000|2022-05-09 05:42:40|3887|3878|3887.5|3878.5|3887.5|3878.5|3887|3878|0
1652074970000|2022-05-09 05:42:50|3887.4|3878.4|3887.4|3878.4|3887.4|3878.4|3887.3|3878.3|0
1652074980000|2022-05-09 05:43:00|3887.5|3878.5|3887.8|3878.8|3887.9|3878.9|3887.5|3878.5|0
1652074990000|2022-05-09 05:43:10|3887.7|3878.7|3887|3878|3887.8|3878.8|3887|3878|0
1652075000000|2022-05-09 05:43:20|3887.1|3878.1|3886.4|3877.4|3887.2|3878.2|3886.4|3877.4|0
1652075010000|2022-05-09 05:43:30|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|3886.6|3877.6|0
1652075020000|2022-05-09 05:43:40|3886.6|3877.6|3887|3878|3887|3878|3886.6|3877.6|0
1652075030000|2022-05-09 05:43:50|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|3886.9|3877.9|0
1652075040000|2022-05-09 05:44:00|3886.7|3877.7|3886.9|3877.9|3886.9|3877.9|3886.7|3877.7|0
1652075050000|2022-05-09 05:44:10|3887|3878|3887.1|3878.1|3887.2|3878.2|3887|3878|0
1652075060000|2022-05-09 05:44:20|3887|3878|3887|3878|3887.3|3878.3|3886.9|3877.9|0
1652075070000|2022-05-09 05:44:30|3887.2|3878.2|3887.5|3878.5|3887.5|3878.5|3887.2|3878.2|0
1652075080000|2022-05-09 05:44:40|3887.4|3878.4|3887.4|3878.4|3887.4|3878.4|3887.3|3878.3|0
1652075090000|2022-05-09 05:44:50|3887.3|3878.3|3887.3|3878.3|3887.5|3878.5|3887.3|3878.3|0
1652075100000|2022-05-09 05:45:00|3887.4|3878.4|3887.3|3878.3|3887.5|3878.5|3887.3|3878.3|0
1652075110000|2022-05-09 05:45:10|3887.2|3878.2|3888|3879|3888|3879|3887.2|3878.2|0
1652075120000|2022-05-09 05:45:20|3887.8|3878.8|3887.7|3878.7|3888|3879|3887.5|3878.5|0
1652075130000|2022-05-09 05:45:30|3887.5|3878.5|3887.7|3878.7|3887.7|3878.7|3887.5|3878.5|0
1652075140000|2022-05-09 05:45:40|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|3887.8|3878.8|0
1652075150000|2022-05-09 05:45:50|3887.7|3878.7|3887.5|3878.5|3887.7|3878.7|3887.5|3878.5|0
1652075160000|2022-05-09 05:46:00|3887.3|3878.3|3887.2|3878.2|3887.3|3878.3|3886.8|3877.8|0
1652075170000|2022-05-09 05:46:10|3887|3878|3886.8|3877.8|3887.2|3878.2|3886.8|3877.8|0
1652075180000|2022-05-09 05:46:20|3887.3|3878.3|3887.5|3878.5|3887.7|3878.7|3887.3|3878.3|0
1652075200000|2022-05-09 05:46:40|3887.8|3878.8|3887.4|3878.4|3888|3879|3887.4|3878.4|0
1652075210000|2022-05-09 05:46:50|3887.3|3878.3|3886.9|3877.9|3887.3|3878.3|3886.6|3877.6|0
1652075220000|2022-05-09 05:47:00|3887|3878|3887.2|3878.2|3887.4|3878.4|3887|3878|0
1652075230000|2022-05-09 05:47:10|3887.1|3878.1|3886.9|3877.9|3887.1|3878.1|3886.9|3877.9|0
1652075240000|2022-05-09 05:47:20|3886.6|3877.6|3886.6|3877.6|3886.7|3877.7|3886.6|3877.6|0
1652075250000|2022-05-09 05:47:30|3886.5|3877.5|3885.4|3876.4|3886.5|3877.5|3885.4|3876.4|0
1652075260000|2022-05-09 05:47:40|3885.6|3876.6|3886.1|3877.1|3886.4|3877.4|3885.6|3876.6|0
1652075270000|2022-05-09 05:47:50|3885.8|3876.8|3886.4|3877.4|3886.4|3877.4|3885.8|3876.8|0
1652075280000|2022-05-09 05:48:00|3886.5|3877.5|3887.1|3878.1|3887.1|3878.1|3886.5|3877.5|0
1652075290000|2022-05-09 05:48:10|3887.4|3878.4|3887.4|3878.4|3887.4|3878.4|3887.1|3878.1|0
1652075300000|2022-05-09 05:48:20|3887.7|3878.7|3887.8|3878.8|3888.1|3879.1|3887.7|3878.7|0
1652075310000|2022-05-09 05:48:30|3888.1|3879.1|3887.4|3878.4|3888.1|3879.1|3887.4|3878.4|0
1652075320000|2022-05-09 05:48:40|3887.3|3878.3|3887.4|3878.4|3887.4|3878.4|3887.3|3878.3|0
1652075330000|2022-05-09 05:48:50|3887.3|3878.3|3887.1|3878.1|3887.3|3878.3|3887.1|3878.1|0
1652075340000|2022-05-09 05:49:00|3886.9|3877.9|3885.1|3876.1|3886.9|3877.9|3885|3876|0
1652075350000|2022-05-09 05:49:10|3885.3|3876.3|3885.4|3876.4|3885.7|3876.7|3885|3876|0
1652075360000|2022-05-09 05:49:20|3885.6|3876.6|3885.4|3876.4|3885.7|3876.7|3885.4|3876.4|0
1652075370000|2022-05-09 05:49:30|3885.3|3876.3|3885.4|3876.4|3885.7|3876.7|3885.2|3876.2|0
1652075380000|2022-05-09 05:49:40|3885.6|3876.6|3885.3|3876.3|3885.6|3876.6|3885.3|3876.3|0
1652075390000|2022-05-09 05:49:50|3885|3876|3885.7|3876.7|3885.7|3876.7|3885|3876|0
1652075400000|2022-05-09 05:50:00|3885.8|3876.8|3885.6|3876.6|3886|3877|3885.4|3876.4|0
1652075410000|2022-05-09 05:50:10|3885.4|3876.4|3885.4|3876.4|3885.4|3876.4|3885.4|3876.4|0
1652075420000|2022-05-09 05:50:20|3885.8|3876.8|3885.7|3876.7|3885.8|3876.8|3885.7|3876.7|0
1652075430000|2022-05-09 05:50:30|3886|3877|3886.2|3877.2|3886.4|3877.4|3886|3877|0
1652075440000|2022-05-09 05:50:40|3886.1|3877.1|3885.9|3876.9|3886.1|3877.1|3885.8|3876.8|0
1652075450000|2022-05-09 05:50:50|3885.8|3876.8|3885.4|3876.4|3885.8|3876.8|3885.4|3876.4|0
1652075460000|2022-05-09 05:51:00|3885.3|3876.3|3886.1|3877.1|3886.4|3877.4|3885.2|3876.2|0
1652075470000|2022-05-09 05:51:10|3886.2|3877.2|3885.6|3876.6|3886.4|3877.4|3885.4|3876.4|0
1652075480000|2022-05-09 05:51:20|3885.4|3876.4|3885.7|3876.7|3885.7|3876.7|3885.4|3876.4|0
1652075490000|2022-05-09 05:51:30|3885.8|3876.8|3886.1|3877.1|3886.1|3877.1|3885.7|3876.7|0
1652075500000|2022-05-09 05:51:40|3886|3877|3885.9|3876.9|3886|3877|3885.9|3876.9|0
1652075510000|2022-05-09 05:51:50|3885.8|3876.8|3885.4|3876.4|3885.8|3876.8|3885.4|3876.4|0
1652075520000|2022-05-09 05:52:00|3885.2|3876.2|3886.4|3877.4|3886.4|3877.4|3885.2|3876.2|0
1652075530000|2022-05-09 05:52:10|3886.5|3877.5|3887.5|3878.5|3887.5|3878.5|3886.5|3877.5|0
1652075540000|2022-05-09 05:52:20|3887.7|3878.7|3887|3878|3887.7|3878.7|3887|3878|0
1652075550000|2022-05-09 05:52:30|3886.8|3877.8|3887|3878|3887|3878|3886.5|3877.5|0
1652075560000|2022-05-09 05:52:40|3886.8|3877.8|3886.5|3877.5|3886.8|3877.8|3886.5|3877.5|0
1652075570000|2022-05-09 05:52:50|3886.8|3877.8|3886.8|3877.8|3887.3|3878.3|3886.6|3877.6|0
1652075580000|2022-05-09 05:53:00|3886.6|3877.6|3886.5|3877.5|3886.6|3877.6|3886.5|3877.5|0
1652075590000|2022-05-09 05:53:10|3886.6|3877.6|3886.7|3877.7|3886.9|3877.9|3886.6|3877.6|0
1652075600000|2022-05-09 05:53:20|3886.5|3877.5|3886.6|3877.6|3886.6|3877.6|3886.4|3877.4|0
1652075610000|2022-05-09 05:53:30|3886.7|3877.7|3887|3878|3887.2|3878.2|3886.7|3877.7|0
1652075620000|2022-05-09 05:53:40|3886.9|3877.9|3886.9|3877.9|3887.2|3878.2|3886.9|3877.9|0
1652075630000|2022-05-09 05:53:50|3887|3878|3886.9|3877.9|3887.3|3878.3|3886.9|3877.9|0
1652075640000|2022-05-09 05:54:00|3887|3878|3886.9|3877.9|3887.2|3878.2|3886.9|3877.9|0
1652075650000|2022-05-09 05:54:10|3887|3878|3887.1|3878.1|3887.3|3878.3|3886.8|3877.8|0
1652075660000|2022-05-09 05:54:20|3887|3878|3888|3879|3888|3879|3886.9|3877.9|0
1652075670000|2022-05-09 05:54:30|3888.1|3879.1|3888.5|3879.5|3888.5|3879.5|3888|3879|0
1652075680000|2022-05-09 05:54:40|3888.6|3879.6|3888.5|3879.5|3888.8|3879.8|3888.5|3879.5|0
1652075690000|2022-05-09 05:54:50|3888.6|3879.6|3888.6|3879.6|3888.8|3879.8|3888.5|3879.5|0
1652075700000|2022-05-09 05:55:00|3888.5|3879.5|3888.5|3879.5|3888.5|3879.5|3888.4|3879.4|0
1652075710000|2022-05-09 05:55:10|3888.6|3879.6|3888.5|3879.5|3888.6|3879.6|3888.5|3879.5|0
1652075720000|2022-05-09 05:55:20|3888.6|3879.6|3888.4|3879.4|3888.6|3879.6|3888.3|3879.3|0
1652075730000|2022-05-09 05:55:30|3888.2|3879.2|3888.2|3879.2|3888.2|3879.2|3888|3879|0
1652075740000|2022-05-09 05:55:40|3888.5|3879.5|3887.8|3878.8|3888.5|3879.5|3887.8|3878.8|0
1652075750000|2022-05-09 05:55:50|3887.7|3878.7|3887.4|3878.4|3888|3879|3887.3|3878.3|0
1652075760000|2022-05-09 05:56:00|3887.3|3878.3|3887.2|3878.2|3887.6|3878.6|3886.9|3877.9|0
1652075770000|2022-05-09 05:56:10|3887|3878|3886.8|3877.8|3887|3878|3886.8|3877.8|0
1652075780000|2022-05-09 05:56:20|3886.5|3877.5|3886.8|3877.8|3886.8|3877.8|3886.5|3877.5|0
1652075790000|2022-05-09 05:56:30|3887|3878|3889.2|3880.2|3889.3|3880.3|3887|3878|0
1652075800000|2022-05-09 05:56:40|3889.1|3880.1|3888.9|3879.9|3889.2|3880.2|3888.9|3879.9|0
1652075820000|2022-05-09 05:57:00|3888.4|3879.4|3887.5|3878.5|3888.4|3879.4|3887.2|3878.2|0
1652075830000|2022-05-09 05:57:10|3887.2|3878.2|3888.3|3879.3|3888.4|3879.4|3887.2|3878.2|0
1652075840000|2022-05-09 05:57:20|3887.9|3878.9|3888.2|3879.2|3888.4|3879.4|3887.9|3878.9|0
1652075850000|2022-05-09 05:57:30|3888.4|3879.4|3888.4|3879.4|3888.4|3879.4|3888.4|3879.4|0
1652075860000|2022-05-09 05:57:40|3888.3|3879.3|3887.9|3878.9|3888.3|3879.3|3887.9|3878.9|0
1652075870000|2022-05-09 05:57:50|3888|3879|3888.6|3879.6|3889.1|3880.1|3888|3879|0
1652075880000|2022-05-09 05:58:00|3888.4|3879.4|3887.8|3878.8|3888.8|3879.8|3887.8|3878.8|0
1652075890000|2022-05-09 05:58:10|3887.7|3878.7|3888.1|3879.1|3888.1|3879.1|3887.3|3878.3|0
1652075900000|2022-05-09 05:58:20|3887.9|3878.9|3887|3878|3888.1|3879.1|3887|3878|0
1652075910000|2022-05-09 05:58:30|3886.7|3877.7|3886.5|3877.5|3886.7|3877.7|3886.3|3877.3|0
1652075920000|2022-05-09 05:58:40|3885.4|3876.4|3885.7|3876.7|3885.9|3876.9|3885.4|3876.4|0
1652075930000|2022-05-09 05:58:50|3885.9|3876.9|3885.4|3876.4|3885.9|3876.9|3885.3|3876.3|0
1652075940000|2022-05-09 05:59:00|3885.5|3876.5|3886.2|3877.2|3886.2|3877.2|3885.5|3876.5|0
1652075950000|2022-05-09 05:59:10|3886.5|3877.5|3886.3|3877.3|3886.5|3877.5|3886.3|3877.3|0
1652075960000|2022-05-09 05:59:20|3886.5|3877.5|3885.9|3876.9|3886.5|3877.5|3885.9|3876.9|0
1652075970000|2022-05-09 05:59:30|3885.7|3876.7|3885.9|3876.9|3886.1|3877.1|3885.7|3876.7|0
1652075980000|2022-05-09 05:59:40|3886.2|3877.2|3886.5|3877.5|3886.8|3877.8|3886.2|3877.2|0
1652075990000|2022-05-09 05:59:50|3886.6|3877.6|3885.4|3876.4|3886.6|3877.6|3885.4|3876.4|0
1652076000000|2022-05-09 06:00:00|3885.2|3876.2|3888|3879|3888.2|3879.2|3885.2|3876.2|0
1652076010000|2022-05-09 06:00:10|3887.7|3878.7|3887.6|3878.6|3887.7|3878.7|3886.9|3877.9|0
1652076020000|2022-05-09 06:00:20|3887.8|3878.8|3889|3880|3889|3880|3887.7|3878.7|0
1652076030000|2022-05-09 06:00:30|3889.1|3880.1|3890.6|3881.6|3890.6|3881.6|3889.1|3880.1|0
1652076040000|2022-05-09 06:00:40|3890.5|3881.5|3890.9|3881.9|3890.9|3881.9|3890.4|3881.4|0
1652076050000|2022-05-09 06:00:50|3890.7|3881.7|3889.8|3880.8|3890.7|3881.7|3889.7|3880.7|0
1652076060000|2022-05-09 06:01:00|3889.5|3880.5|3891.6|3882.6|3891.6|3882.6|3889.3|3880.3|0
1652076070000|2022-05-09 06:01:10|3891.7|3882.7|3892.1|3883.1|3892.9|3883.9|3891.7|3882.7|0
1652076080000|2022-05-09 06:01:20|3892.2|3883.2|3892.1|3883.1|3892.4|3883.4|3892|3883|0
1652076090000|2022-05-09 06:01:30|3892|3883|3891.8|3882.8|3892.2|3883.2|3891.8|3882.8|0
1652076100000|2022-05-09 06:01:40|3892|3883|3892|3883|3892.1|3883.1|3891.7|3882.7|0
1652076120000|2022-05-09 06:02:00|3891.7|3882.7|3895.2|3886.2|3895.2|3886.2|3891.7|3882.7|0
1652076130000|2022-05-09 06:02:10|3895.3|3886.3|3896.8|3887.8|3897.2|3888.2|3894.8|3885.8|0
1652076140000|2022-05-09 06:02:20|3896.7|3887.7|3896.6|3887.6|3896.7|3887.7|3895.8|3886.8|0
1652076150000|2022-05-09 06:02:30|3896.3|3887.3|3896|3887|3896.7|3887.7|3896|3887|0
1652076160000|2022-05-09 06:02:40|3896.2|3887.2|3896.3|3887.3|3896.3|3887.3|3895.6|3886.6|0
1652076170000|2022-05-09 06:02:50|3896|3887|3896|3887|3896.6|3887.6|3895.6|3886.6|0
1652076180000|2022-05-09 06:03:00|3896.3|3887.3|3896.8|3887.8|3896.8|3887.8|3896.3|3887.3|0
1652076190000|2022-05-09 06:03:10|3897.3|3888.3|3897.4|3888.4|3897.7|3888.7|3897.2|3888.2|0
1652076200000|2022-05-09 06:03:20|3897.5|3888.5|3898.8|3889.8|3899.6|3890.6|3897.5|3888.5|0
1652076210000|2022-05-09 06:03:30|3898.6|3889.6|3896.9|3887.9|3898.6|3889.6|3896.8|3887.8|0
1652076220000|2022-05-09 06:03:40|3897.2|3888.2|3897.6|3888.6|3897.6|3888.6|3897|3888|0
1652076230000|2022-05-09 06:03:50|3897.8|3888.8|3897.4|3888.4|3897.8|3888.8|3897.4|3888.4|0
1652076240000|2022-05-09 06:04:00|3897.9|3888.9|3898.5|3889.5|3898.5|3889.5|3897.9|3888.9|0
1652076250000|2022-05-09 06:04:10|3898.4|3889.4|3898.1|3889.1|3898.4|3889.4|3897.8|3888.8|0
1652076260000|2022-05-09 06:04:20|3898|3889|3897.2|3888.2|3898|3889|3896.9|3887.9|0
1652076270000|2022-05-09 06:04:30|3896.9|3887.9|3896.4|3887.4|3896.9|3887.9|3896.4|3887.4|0
1652076280000|2022-05-09 06:04:40|3896.3|3887.3|3896.9|3887.9|3896.9|3887.9|3896.3|3887.3|0
1652076290000|2022-05-09 06:04:50|3896.8|3887.8|3897.6|3888.6|3897.7|3888.7|3896.8|3887.8|0
1652076300000|2022-05-09 06:05:00|3897.7|3888.7|3899.6|3890.6|3899.6|3890.6|3897.3|3888.3|0
1652076310000|2022-05-09 06:05:10|3899.7|3890.7|3898.2|3889.2|3899.7|3890.7|3898|3889|0
1652076320000|2022-05-09 06:05:20|3898.1|3889.1|3898.5|3889.5|3899.3|3890.3|3897.9|3888.9|0
1652076330000|2022-05-09 06:05:30|3898.6|3889.6|3897.8|3888.8|3898.6|3889.6|3897.8|3888.8|0
1652076340000|2022-05-09 06:05:40|3897.7|3888.7|3898.2|3889.2|3898.2|3889.2|3897.3|3888.3|0
1652076350000|2022-05-09 06:05:50|3898.1|3889.1|3896.5|3887.5|3898.6|3889.6|3896.5|3887.5|0
1652076360000|2022-05-09 06:06:00|3896.6|3887.6|3896.7|3887.7|3897|3888|3896.6|3887.6|0
1652076370000|2022-05-09 06:06:10|3896.8|3887.8|3896.6|3887.6|3896.9|3887.9|3896.5|3887.5|0
1652076380000|2022-05-09 06:06:20|3896.8|3887.8|3897.3|3888.3|3897.7|3888.7|3896.4|3887.4|0
1652076390000|2022-05-09 06:06:30|3897.4|3888.4|3897.3|3888.3|3897.7|3888.7|3897.2|3888.2|0
1652076400000|2022-05-09 06:06:40|3896.8|3887.8|3896.6|3887.6|3896.8|3887.8|3896.5|3887.5|0
1652076410000|2022-05-09 06:06:50|3896.5|3887.5|3896.6|3887.6|3896.6|3887.6|3896.4|3887.4|0
1652076420000|2022-05-09 06:07:00|3896.8|3887.8|3896.4|3887.4|3896.8|3887.8|3896.1|3887.1|0
1652076430000|2022-05-09 06:07:10|3896.2|3887.2|3896.2|3887.2|3896.5|3887.5|3896.2|3887.2|0
1652076440000|2022-05-09 06:07:20|3895.6|3886.6|3895.6|3886.6|3895.8|3886.8|3895.2|3886.2|0
1652076450000|2022-05-09 06:07:30|3895.4|3886.4|3895.2|3886.2|3895.4|3886.4|3894.6|3885.6|0
1652076460000|2022-05-09 06:07:40|3895|3886|3894.5|3885.5|3895.2|3886.2|3894.5|3885.5|0
1652076470000|2022-05-09 06:07:50|3894.8|3885.8|3894.8|3885.8|3894.8|3885.8|3894.6|3885.6|0
1652076480000|2022-05-09 06:08:00|3894.6|3885.6|3895.2|3886.2|3895.7|3886.7|3894.6|3885.6|0
1652076490000|2022-05-09 06:08:10|3895.1|3886.1|3895.4|3886.4|3895.7|3886.7|3895|3886|0
1652076500000|2022-05-09 06:08:20|3895.2|3886.2|3895|3886|3895.2|3886.2|3895|3886|0
1652076510000|2022-05-09 06:08:30|3896.1|3887.1|3896|3887|3896.2|3887.2|3895.8|3886.8|0
1652076520000|2022-05-09 06:08:40|3896.2|3887.2|3895.7|3886.7|3896.2|3887.2|3895.7|3886.7|0
1652076530000|2022-05-09 06:08:50|3895.8|3886.8|3896|3887|3896.1|3887.1|3895.8|3886.8|0
1652076540000|2022-05-09 06:09:00|3895.7|3886.7|3896|3887|3896.1|3887.1|3895.7|3886.7|0
1652076550000|2022-05-09 06:09:10|3896.1|3887.1|3897.3|3888.3|3897.3|3888.3|3896.1|3887.1|0
1652076560000|2022-05-09 06:09:20|3897|3888|3897.2|3888.2|3897.3|3888.3|3897|3888|0
1652076570000|2022-05-09 06:09:30|3897.3|3888.3|3897.6|3888.6|3897.7|3888.7|3897.3|3888.3|0
1652076580000|2022-05-09 06:09:40|3897.5|3888.5|3897.3|3888.3|3897.6|3888.6|3897.3|3888.3|0
1652076590000|2022-05-09 06:09:50|3897.4|3888.4|3897.4|3888.4|3897.4|3888.4|3897|3888|0
1652076600000|2022-05-09 06:10:00|3897.6|3888.6|3897.8|3888.8|3897.8|3888.8|3897.2|3888.2|0
1652076610000|2022-05-09 06:10:10|3898|3889|3898.1|3889.1|3898.2|3889.2|3897.8|3888.8|0
1652076620000|2022-05-09 06:10:20|3898.4|3889.4|3898.7|3889.7|3898.8|3889.8|3898.4|3889.4|0
1652076630000|2022-05-09 06:10:30|3898.6|3889.6|3898.4|3889.4|3898.9|3889.9|3898.2|3889.2|0
1652076640000|2022-05-09 06:10:40|3898.6|3889.6|3897.8|3888.8|3898.6|3889.6|3897.8|3888.8|0
1652076650000|2022-05-09 06:10:50|3897.7|3888.7|3897.6|3888.6|3897.7|3888.7|3897.4|3888.4|0
1652076660000|2022-05-09 06:11:00|3897.4|3888.4|3898|3889|3898|3889|3897.3|3888.3|0
1652076670000|2022-05-09 06:11:10|3897.8|3888.8|3898.4|3889.4|3898.4|3889.4|3897.8|3888.8|0
1652076680000|2022-05-09 06:11:20|3898.1|3889.1|3897.7|3888.7|3898.1|3889.1|3897.7|3888.7|0
1652076690000|2022-05-09 06:11:30|3897.4|3888.4|3898.1|3889.1|3898.1|3889.1|3897.4|3888.4|0
1652076700000|2022-05-09 06:11:40|3898.2|3889.2|3898.1|3889.1|3898.2|3889.2|3898.1|3889.1|0
1652076710000|2022-05-09 06:11:50|3898|3889|3898.4|3889.4|3898.4|3889.4|3898|3889|0
1652076720000|2022-05-09 06:12:00|3898.5|3889.5|3899.4|3890.4|3899.4|3890.4|3898.4|3889.4|0
1652076730000|2022-05-09 06:12:10|3900|3891|3901|3892|3901|3892|3900|3891|0
1652076740000|2022-05-09 06:12:20|3900.8|3891.8|3900.8|3891.8|3901.3|3892.3|3900.8|3891.8|0
1652076750000|2022-05-09 06:12:30|3900.7|3891.7|3900.9|3891.9|3901.3|3892.3|3900.4|3891.4|0
1652076760000|2022-05-09 06:12:40|3900.6|3891.6|3900|3891|3900.6|3891.6|3899.7|3890.7|0
1652076770000|2022-05-09 06:12:50|3900.1|3891.1|3900.8|3891.8|3900.8|3891.8|3900.1|3891.1|0
1652076780000|2022-05-09 06:13:00|3901|3892|3901.6|3892.6|3901.7|3892.7|3901|3892|0
1652076790000|2022-05-09 06:13:10|3901.7|3892.7|3901.5|3892.5|3901.7|3892.7|3901.2|3892.2|0
1652076800000|2022-05-09 06:13:20|3901.2|3892.2|3902.3|3893.3|3902.3|3893.3|3901.2|3892.2|0
1652076810000|2022-05-09 06:13:30|3902|3893|3902.3|3893.3|3902.3|3893.3|3901.7|3892.7|0
1652076820000|2022-05-09 06:13:40|3902.4|3893.4|3902.3|3893.3|3902.4|3893.4|3901.9|3892.9|0
1652076830000|2022-05-09 06:13:50|3902.2|3893.2|3902.3|3893.3|3902.3|3893.3|3902|3893|0
1652076840000|2022-05-09 06:14:00|3902.4|3893.4|3901.8|3892.8|3903|3894|3901.8|3892.8|0
1652076850000|2022-05-09 06:14:10|3901.6|3892.6|3901.6|3892.6|3901.6|3892.6|3901.3|3892.3|0
1652076860000|2022-05-09 06:14:20|3901.4|3892.4|3901.9|3892.9|3902|3893|3901.4|3892.4|0
1652076870000|2022-05-09 06:14:30|3901.8|3892.8|3901.5|3892.5|3901.8|3892.8|3901.5|3892.5|0
1652076880000|2022-05-09 06:14:40|3901.6|3892.6|3901.6|3892.6|3901.9|3892.9|3901.4|3892.4|0
1652076890000|2022-05-09 06:14:50|3901.5|3892.5|3901.5|3892.5|3901.5|3892.5|3901|3892|0
1652076900000|2022-05-09 06:15:00|3901.6|3892.6|3900.6|3891.6|3901.6|3892.6|3900.4|3891.4|0
1652076910000|2022-05-09 06:15:10|3900.7|3891.7|3901|3892|3901|3892|3900.6|3891.6|0
1652076920000|2022-05-09 06:15:20|3900.8|3891.8|3901.1|3892.1|3901.1|3892.1|3900.8|3891.8|0
1652076930000|2022-05-09 06:15:30|3901.4|3892.4|3901.4|3892.4|3901.6|3892.6|3901.2|3892.2|0
1652076940000|2022-05-09 06:15:40|3901.5|3892.5|3901.4|3892.4|3901.6|3892.6|3901.4|3892.4|0
1652076960000|2022-05-09 06:16:00|3901.1|3892.1|3900.9|3891.9|3901.4|3892.4|3900.9|3891.9|0
1652076970000|2022-05-09 06:16:10|3901.1|3892.1|3901.9|3892.9|3901.9|3892.9|3901.1|3892.1|0
1652076980000|2022-05-09 06:16:20|3901.8|3892.8|3901.2|3892.2|3902.2|3893.2|3901.2|3892.2|0
1652076990000|2022-05-09 06:16:30|3901.1|3892.1|3900.9|3891.9|3901.1|3892.1|3900.9|3891.9|0
1652077000000|2022-05-09 06:16:40|3900.7|3891.7|3900.4|3891.4|3900.9|3891.9|3900.2|3891.2|0
1652077010000|2022-05-09 06:16:50|3900.3|3891.3|3900|3891|3900.4|3891.4|3900|3891|0
1652077020000|2022-05-09 06:17:00|3900.1|3891.1|3900.2|3891.2|3900.2|3891.2|3900.1|3891.1|0
1652077030000|2022-05-09 06:17:10|3899.9|3890.9|3899.9|3890.9|3899.9|3890.9|3899.6|3890.6|0
1652077040000|2022-05-09 06:17:20|3900.4|3891.4|3900.3|3891.3|3900.4|3891.4|3900.3|3891.3|0
1652077050000|2022-05-09 06:17:30|3900.2|3891.2|3899.8|3890.8|3900.2|3891.2|3899.8|3890.8|0
1652077060000|2022-05-09 06:17:40|3899.5|3890.5|3899.5|3890.5|3899.5|3890.5|3899.5|3890.5|0
1652077070000|2022-05-09 06:17:50|3899.3|3890.3|3898.8|3889.8|3899.3|3890.3|3898.8|3889.8|0
1652077080000|2022-05-09 06:18:00|3898.6|3889.6|3898.8|3889.8|3898.8|3889.8|3898.3|3889.3|0
1652077090000|2022-05-09 06:18:10|3899|3890|3899.5|3890.5|3899.5|3890.5|3899|3890|0
1652077100000|2022-05-09 06:18:20|3899.8|3890.8|3899.8|3890.8|3900.3|3891.3|3899.7|3890.7|0
1652077110000|2022-05-09 06:18:30|3899.7|3890.7|3899.9|3890.9|3899.9|3890.9|3899.4|3890.4|0
1652077120000|2022-05-09 06:18:40|3899.8|3890.8|3899.9|3890.9|3899.9|3890.9|3899.8|3890.8|0
1652077130000|2022-05-09 06:18:50|3899.8|3890.8|3900.7|3891.7|3900.7|3891.7|3899.8|3890.8|0
1652077140000|2022-05-09 06:19:00|3900.4|3891.4|3901.1|3892.1|3901.2|3892.2|3900.4|3891.4|0
1652077150000|2022-05-09 06:19:10|3901|3892|3900.8|3891.8|3901.1|3892.1|3900.8|3891.8|0
1652077160000|2022-05-09 06:19:20|3900.7|3891.7|3901.1|3892.1|3901.1|3892.1|3900.4|3891.4|0
1652077170000|2022-05-09 06:19:30|3900.7|3891.7|3900.7|3891.7|3900.9|3891.9|3900.7|3891.7|0
1652077180000|2022-05-09 06:19:40|3900.8|3891.8|3900.8|3891.8|3900.8|3891.8|3900.8|3891.8|0
1652077190000|2022-05-09 06:19:50|3900.7|3891.7|3900.4|3891.4|3900.7|3891.7|3900.3|3891.3|0
1652077200000|2022-05-09 06:20:00|3900.3|3891.3|3900.2|3891.2|3900.3|3891.3|3900|3891|0
1652077210000|2022-05-09 06:20:10|3900.1|3891.1|3900.4|3891.4|3900.4|3891.4|3900|3891|0
1652077220000|2022-05-09 06:20:20|3900.2|3891.2|3900|3891|3900.2|3891.2|3900|3891|0
1652077230000|2022-05-09 06:20:30|3899.7|3890.7|3900.1|3891.1|3900.2|3891.2|3899.7|3890.7|0
1652077240000|2022-05-09 06:20:40|3900|3891|3900|3891|3900.2|3891.2|3900|3891|0
1652077250000|2022-05-09 06:20:50|3900.1|3891.1|3900|3891|3900.1|3891.1|3900|3891|0
1652077260000|2022-05-09 06:21:00|3899.8|3890.8|3900|3891|3900|3891|3899.8|3890.8|0
1652077270000|2022-05-09 06:21:10|3900.2|3891.2|3900.9|3891.9|3900.9|3891.9|3900|3891|0
1652077280000|2022-05-09 06:21:20|3901|3892|3901.3|3892.3|3901.6|3892.6|3901|3892|0
1652077290000|2022-05-09 06:21:30|3901.1|3892.1|3900.6|3891.6|3901.1|3892.1|3900.6|3891.6|0
1652077300000|2022-05-09 06:21:40|3900.8|3891.8|3900.8|3891.8|3901.1|3892.1|3900.6|3891.6|0
1652077310000|2022-05-09 06:21:50|3900.6|3891.6|3900|3891|3900.6|3891.6|3900|3891|0
1652077320000|2022-05-09 06:22:00|3900.1|3891.1|3899.7|3890.7|3900.2|3891.2|3899.7|3890.7|0
1652077330000|2022-05-09 06:22:10|3899.8|3890.8|3900|3891|3900|3891|3899.8|3890.8|0
1652077340000|2022-05-09 06:22:20|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|0
1652077350000|2022-05-09 06:22:30|3899.7|3890.7|3899.5|3890.5|3899.7|3890.7|3899.5|3890.5|0
1652077360000|2022-05-09 06:22:40|3899.3|3890.3|3899.3|3890.3|3899.3|3890.3|3899.2|3890.2|0
1652077370000|2022-05-09 06:22:50|3899.5|3890.5|3900|3891|3900|3891|3899.5|3890.5|0
1652077380000|2022-05-09 06:23:00|3899.8|3890.8|3899.3|3890.3|3899.8|3890.8|3899.2|3890.2|0
1652077390000|2022-05-09 06:23:10|3899.5|3890.5|3899.3|3890.3|3899.9|3890.9|3899.3|3890.3|0
1652077400000|2022-05-09 06:23:20|3899.6|3890.6|3899.5|3890.5|3899.6|3890.6|3899.5|3890.5|0
1652077410000|2022-05-09 06:23:30|3899.3|3890.3|3899.3|3890.3|3899.3|3890.3|3899.3|3890.3|0
1652077420000|2022-05-09 06:23:40|3899.6|3890.6|3898.9|3889.9|3899.6|3890.6|3898.9|3889.9|0
1652077430000|2022-05-09 06:23:50|3899.1|3890.1|3898.9|3889.9|3899.1|3890.1|3898.8|3889.8|0
1652077440000|2022-05-09 06:24:00|3898.8|3889.8|3898.7|3889.7|3898.8|3889.8|3898.7|3889.7|0
1652077450000|2022-05-09 06:24:10|3898.8|3889.8|3898.7|3889.7|3898.8|3889.8|3898.3|3889.3|0
1652077470000|2022-05-09 06:24:30|3898.4|3889.4|3898.3|3889.3|3898.4|3889.4|3898.3|3889.3|0
1652077480000|2022-05-09 06:24:40|3898.1|3889.1|3898|3889|3898.3|3889.3|3898|3889|0
1652077490000|2022-05-09 06:24:50|3897.9|3888.9|3898|3889|3898|3889|3897.9|3888.9|0
1652077500000|2022-05-09 06:25:00|3898.3|3889.3|3898.8|3889.8|3898.8|3889.8|3898.3|3889.3|0
1652077510000|2022-05-09 06:25:10|3898.7|3889.7|3898.7|3889.7|3898.7|3889.7|3898.7|3889.7|0
1652077520000|2022-05-09 06:25:20|3898.5|3889.5|3898.9|3889.9|3898.9|3889.9|3898.5|3889.5|0
1652077530000|2022-05-09 06:25:30|3899.1|3890.1|3899.2|3890.2|3899.2|3890.2|3899.1|3890.1|0
1652077540000|2022-05-09 06:25:40|3899.1|3890.1|3899.8|3890.8|3899.8|3890.8|3899.1|3890.1|0
1652077550000|2022-05-09 06:25:50|3899.7|3890.7|3899.8|3890.8|3899.9|3890.9|3899.4|3890.4|0
1652077560000|2022-05-09 06:26:00|3899.7|3890.7|3899.2|3890.2|3899.7|3890.7|3899.2|3890.2|0
1652077570000|2022-05-09 06:26:10|3899.3|3890.3|3899.2|3890.2|3899.6|3890.6|3899.2|3890.2|0
1652077580000|2022-05-09 06:26:20|3898.9|3889.9|3898.8|3889.8|3898.9|3889.9|3898.8|3889.8|0
1652077590000|2022-05-09 06:26:30|3898.6|3889.6|3898.6|3889.6|3898.9|3889.9|3898.6|3889.6|0
1652077600000|2022-05-09 06:26:40|3898.8|3889.8|3898.2|3889.2|3898.8|3889.8|3898.2|3889.2|0
1652077610000|2022-05-09 06:26:50|3898.4|3889.4|3898.4|3889.4|3898.4|3889.4|3898.2|3889.2|0
1652077620000|2022-05-09 06:27:00|3898.2|3889.2|3898.9|3889.9|3898.9|3889.9|3898.2|3889.2|0
1652077630000|2022-05-09 06:27:10|3899.2|3890.2|3899.2|3890.2|3899.4|3890.4|3899|3890|0
1652077640000|2022-05-09 06:27:20|3899.3|3890.3|3899.7|3890.7|3900|3891|3899.3|3890.3|0
1652077650000|2022-05-09 06:27:30|3900|3891|3899|3890|3900|3891|3898.8|3889.8|0
1652077660000|2022-05-09 06:27:40|3898.9|3889.9|3898.9|3889.9|3899.2|3890.2|3898.9|3889.9|0
1652077680000|2022-05-09 06:28:00|3898.6|3889.6|3898.5|3889.5|3898.6|3889.6|3898.2|3889.2|0
1652077690000|2022-05-09 06:28:10|3898.6|3889.6|3898.4|3889.4|3898.6|3889.6|3898.4|3889.4|0
1652077700000|2022-05-09 06:28:20|3898.5|3889.5|3898.8|3889.8|3898.9|3889.9|3898.5|3889.5|0
1652077710000|2022-05-09 06:28:30|3898.6|3889.6|3899.3|3890.3|3899.3|3890.3|3898.6|3889.6|0
1652077720000|2022-05-09 06:28:40|3899.7|3890.7|3899.7|3890.7|3899.8|3890.8|3899.6|3890.6|0
1652077730000|2022-05-09 06:28:50|3899.8|3890.8|3900|3891|3900.2|3891.2|3899.6|3890.6|0
1652077740000|2022-05-09 06:29:00|3900.1|3891.1|3900.8|3891.8|3900.8|3891.8|3900.1|3891.1|0
1652077760000|2022-05-09 06:29:20|3900.5|3891.5|3900.5|3891.5|3900.5|3891.5|3900.5|3891.5|0
1652077770000|2022-05-09 06:29:30|3900.4|3891.4|3900.4|3891.4|3900.5|3891.5|3900.2|3891.2|0
1652077780000|2022-05-09 06:29:40|3900.2|3891.2|3899.7|3890.7|3900.4|3891.4|3899.6|3890.6|0
1652077790000|2022-05-09 06:29:50|3899.8|3890.8|3900.2|3891.2|3900.2|3891.2|3899.6|3890.6|0
1652077800000|2022-05-09 06:30:00|3900.4|3891.4|3900|3891|3900.5|3891.5|3900|3891|0
1652077810000|2022-05-09 06:30:10|3900.4|3891.4|3901.2|3892.2|3901.2|3892.2|3900.4|3891.4|0
1652077820000|2022-05-09 06:30:20|3901.4|3892.4|3901.7|3892.7|3902.1|3893.1|3901.4|3892.4|0
1652077830000|2022-05-09 06:30:30|3901.8|3892.8|3902.8|3893.8|3903.1|3894.1|3901.8|3892.8|0
1652077840000|2022-05-09 06:30:40|3902.5|3893.5|3902.3|3893.3|3903|3894|3902.3|3893.3|0
1652077850000|2022-05-09 06:30:50|3902.5|3893.5|3902.2|3893.2|3902.5|3893.5|3901.9|3892.9|0
1652077860000|2022-05-09 06:31:00|3901.9|3892.9|3901.3|3892.3|3901.9|3892.9|3901.3|3892.3|0
1652077870000|2022-05-09 06:31:10|3901.4|3892.4|3900.8|3891.8|3901.4|3892.4|3900.8|3891.8|0
1652077880000|2022-05-09 06:31:20|3900.5|3891.5|3899.5|3890.5|3900.8|3891.8|3899.5|3890.5|0
1652077890000|2022-05-09 06:31:30|3899.4|3890.4|3900.4|3891.4|3900.5|3891.5|3899.4|3890.4|0
1652077900000|2022-05-09 06:31:40|3900.3|3891.3|3900|3891|3900.6|3891.6|3899.9|3890.9|0
1652077910000|2022-05-09 06:31:50|3900.2|3891.2|3900.2|3891.2|3900.5|3891.5|3900.2|3891.2|0
1652077920000|2022-05-09 06:32:00|3900.3|3891.3|3900.5|3891.5|3900.8|3891.8|3900.3|3891.3|0
1652077930000|2022-05-09 06:32:10|3900.4|3891.4|3900.4|3891.4|3900.7|3891.7|3900.2|3891.2|0
1652077940000|2022-05-09 06:32:20|3900.7|3891.7|3900.8|3891.8|3901|3892|3900.6|3891.6|0
1652077950000|2022-05-09 06:32:30|3901|3892|3900.8|3891.8|3901|3892|3900.8|3891.8|0
1652077960000|2022-05-09 06:32:40|3901|3892|3901.5|3892.5|3901.5|3892.5|3901|3892|0
1652077970000|2022-05-09 06:32:50|3901.6|3892.6|3901.6|3892.6|3901.8|3892.8|3901.6|3892.6|0
1652077980000|2022-05-09 06:33:00|3901.8|3892.8|3901.8|3892.8|3901.9|3892.9|3901.8|3892.8|0
1652077990000|2022-05-09 06:33:10|3901.5|3892.5|3901.5|3892.5|3901.8|3892.8|3901.5|3892.5|0
1652078000000|2022-05-09 06:33:20|3901.4|3892.4|3900.6|3891.6|3901.4|3892.4|3900.6|3891.6|0
1652078010000|2022-05-09 06:33:30|3900.3|3891.3|3900.6|3891.6|3900.8|3891.8|3900.2|3891.2|0
1652078020000|2022-05-09 06:33:40|3900.7|3891.7|3901|3892|3901|3892|3900.7|3891.7|0
1652078030000|2022-05-09 06:33:50|3900.8|3891.8|3901.4|3892.4|3901.4|3892.4|3900.7|3891.7|0
1652078040000|2022-05-09 06:34:00|3901.5|3892.5|3901.9|3892.9|3901.9|3892.9|3901.5|3892.5|0
1652078050000|2022-05-09 06:34:10|3901.8|3892.8|3901.1|3892.1|3901.8|3892.8|3901.1|3892.1|0
1652078060000|2022-05-09 06:34:20|3901|3892|3901.8|3892.8|3901.8|3892.8|3900.7|3891.7|0
1652078070000|2022-05-09 06:34:30|3901.5|3892.5|3901.4|3892.4|3901.8|3892.8|3901.4|3892.4|0
1652078080000|2022-05-09 06:34:40|3901.5|3892.5|3901.9|3892.9|3902|3893|3901.5|3892.5|0
1652078090000|2022-05-09 06:34:50|3902|3893|3902.3|3893.3|3902.5|3893.5|3901.9|3892.9|0
1652078100000|2022-05-09 06:35:00|3902.5|3893.5|3902.7|3893.7|3902.7|3893.7|3902.4|3893.4|0
1652078110000|2022-05-09 06:35:10|3902.8|3893.8|3903.1|3894.1|3903.1|3894.1|3902.7|3893.7|0
1652078120000|2022-05-09 06:35:20|3903.2|3894.2|3902.8|3893.8|3903.4|3894.4|3902.8|3893.8|0
1652078130000|2022-05-09 06:35:30|3902.3|3893.3|3901.3|3892.3|3902.3|3893.3|3901.2|3892.2|0
1652078140000|2022-05-09 06:35:40|3901.2|3892.2|3901.5|3892.5|3901.5|3892.5|3901.2|3892.2|0
1652078150000|2022-05-09 06:35:50|3901.3|3892.3|3901.6|3892.6|3901.6|3892.6|3901.1|3892.1|0
1652078160000|2022-05-09 06:36:00|3901.7|3892.7|3902.4|3893.4|3902.6|3893.6|3901.7|3892.7|0
1652078170000|2022-05-09 06:36:10|3902.5|3893.5|3902.6|3893.6|3902.6|3893.6|3902.4|3893.4|0
1652078180000|2022-05-09 06:36:20|3902.8|3893.8|3902.9|3893.9|3902.9|3893.9|3902.8|3893.8|0
1652078190000|2022-05-09 06:36:30|3902.8|3893.8|3903.4|3894.4|3903.4|3894.4|3902.8|3893.8|0
1652078200000|2022-05-09 06:36:40|3903.3|3894.3|3903.3|3894.3|3903.4|3894.4|3903.2|3894.2|0
1652078210000|2022-05-09 06:36:50|3903.4|3894.4|3903.6|3894.6|3903.6|3894.6|3903.3|3894.3|0
1652078220000|2022-05-09 06:37:00|3903.3|3894.3|3902.1|3893.1|3903.6|3894.6|3902.1|3893.1|0
1652078230000|2022-05-09 06:37:10|3902.4|3893.4|3902.4|3893.4|3902.5|3893.5|3902.2|3893.2|0
1652078240000|2022-05-09 06:37:20|3902.2|3893.2|3902.2|3893.2|3902.2|3893.2|3902.1|3893.1|0
1652078250000|2022-05-09 06:37:30|3902|3893|3902.2|3893.2|3902.2|3893.2|3902|3893|0
1652078260000|2022-05-09 06:37:40|3902.1|3893.1|3902.2|3893.2|3902.2|3893.2|3902|3893|0
1652078270000|2022-05-09 06:37:50|3902.1|3893.1|3903.1|3894.1|3903.1|3894.1|3902.1|3893.1|0
1652078280000|2022-05-09 06:38:00|3902.9|3893.9|3903.2|3894.2|3903.6|3894.6|3902.9|3893.9|0
1652078290000|2022-05-09 06:38:10|3903.4|3894.4|3903.3|3894.3|3903.4|3894.4|3903.1|3894.1|0
1652078300000|2022-05-09 06:38:20|3903.4|3894.4|3903.3|3894.3|3903.5|3894.5|3903.2|3894.2|0
1652078310000|2022-05-09 06:38:30|3903.2|3894.2|3903.3|3894.3|3903.3|3894.3|3903.1|3894.1|0
1652078320000|2022-05-09 06:38:40|3903.4|3894.4|3903.3|3894.3|3903.4|3894.4|3903.3|3894.3|0
1652078330000|2022-05-09 06:38:50|3903.6|3894.6|3903.3|3894.3|3903.6|3894.6|3903.3|3894.3|0
1652078340000|2022-05-09 06:39:00|3903.4|3894.4|3903.6|3894.6|3903.6|3894.6|3903.3|3894.3|0
1652078350000|2022-05-09 06:39:10|3903.7|3894.7|3903.6|3894.6|3904|3895|3903.5|3894.5|0
1652078360000|2022-05-09 06:39:20|3903.7|3894.7|3903.7|3894.7|3904.2|3895.2|3903.7|3894.7|0
1652078370000|2022-05-09 06:39:30|3903.6|3894.6|3903.6|3894.6|3903.7|3894.7|3903.3|3894.3|0
1652078380000|2022-05-09 06:39:40|3903.3|3894.3|3903.8|3894.8|3903.8|3894.8|3903.3|3894.3|0
1652078390000|2022-05-09 06:39:50|3904.1|3895.1|3904|3895|3904.1|3895.1|3903.8|3894.8|0
1652078400000|2022-05-09 06:40:00|3904.2|3895.2|3903.7|3894.7|3904.2|3895.2|3903.6|3894.6|0
1652078410000|2022-05-09 06:40:10|3903.6|3894.6|3903.6|3894.6|3903.6|3894.6|3903.6|3894.6|0
1652078420000|2022-05-09 06:40:20|3903.4|3894.4|3903|3894|3903.4|3894.4|3902.9|3893.9|0
1652078430000|2022-05-09 06:40:30|3902.9|3893.9|3902.8|3893.8|3902.9|3893.9|3902.6|3893.6|0
1652078440000|2022-05-09 06:40:40|3902.6|3893.6|3902.6|3893.6|3902.9|3893.9|3902.6|3893.6|0
1652078450000|2022-05-09 06:40:50|3902.9|3893.9|3902.6|3893.6|3902.9|3893.9|3902.4|3893.4|0
1652078460000|2022-05-09 06:41:00|3902.8|3893.8|3903.3|3894.3|3903.3|3894.3|3902.8|3893.8|0
1652078470000|2022-05-09 06:41:10|3903.4|3894.4|3903.3|3894.3|3903.4|3894.4|3902.6|3893.6|0
1652078480000|2022-05-09 06:41:20|3903.6|3894.6|3902.4|3893.4|3903.6|3894.6|3902.4|3893.4|0
1652078490000|2022-05-09 06:41:30|3902.5|3893.5|3902.9|3893.9|3903|3894|3902.5|3893.5|0
1652078500000|2022-05-09 06:41:40|3902.8|3893.8|3906.8|3897.8|3907.1|3898.1|3902.7|3893.7|0
1652078510000|2022-05-09 06:41:50|3906.9|3897.9|3906.5|3897.5|3906.9|3897.9|3906.5|3897.5|0
1652078520000|2022-05-09 06:42:00|3906.3|3897.3|3909|3900|3909|3900|3906|3897|0
1652078530000|2022-05-09 06:42:10|3909.2|3900.2|3909.8|3900.8|3910|3901|3909.2|3900.2|0
1652078540000|2022-05-09 06:42:20|3909.7|3900.7|3909.7|3900.7|3909.8|3900.8|3909.4|3900.4|0
1652078550000|2022-05-09 06:42:30|3909.5|3900.5|3909.5|3900.5|3909.7|3900.7|3909.5|3900.5|0
1652078560000|2022-05-09 06:42:40|3909.4|3900.4|3909.9|3900.9|3909.9|3900.9|3909.4|3900.4|0
1652078570000|2022-05-09 06:42:50|3909.8|3900.8|3914.7|3905.7|3915|3906|3909.8|3900.8|0
1652078580000|2022-05-09 06:43:00|3916.7|3907.7|3916.9|3907.9|3916.9|3907.9|3916.7|3907.7|0
1652078590000|2022-05-09 06:43:10|3916.7|3907.7|3917|3908|3917|3908|3916.7|3907.7|0
1652078600000|2022-05-09 06:43:20|3917.2|3908.2|3917|3908|3917.2|3908.2|3917|3908|0
1652078610000|2022-05-09 06:43:30|3917.2|3908.2|3917.5|3908.5|3917.7|3908.7|3917.2|3908.2|0
1652078620000|2022-05-09 06:43:40|3917.7|3908.7|3917.4|3908.4|3918.1|3909.1|3917.4|3908.4|0
1652078630000|2022-05-09 06:43:50|3917.1|3908.1|3916.7|3907.7|3917.3|3908.3|3916.7|3907.7|0
1652078640000|2022-05-09 06:44:00|3916.6|3907.6|3917.3|3908.3|3917.3|3908.3|3916.6|3907.6|0
1652078650000|2022-05-09 06:44:10|3917.1|3908.1|3917.1|3908.1|3917.2|3908.2|3917|3908|0
1652078660000|2022-05-09 06:44:20|3917|3908|3917.5|3908.5|3917.5|3908.5|3917|3908|0
1652078670000|2022-05-09 06:44:30|3917.4|3908.4|3917|3908|3917.4|3908.4|3917|3908|0
1652078680000|2022-05-09 06:44:40|3917.1|3908.1|3917.2|3908.2|3917.2|3908.2|3917|3908|0
1652078690000|2022-05-09 06:44:50|3919.4|3910.4|3919.7|3910.7|3919.7|3910.7|3919.4|3910.4|0
1652078700000|2022-05-09 06:45:00|3919.8|3910.8|3919.8|3910.8|3920.1|3911.1|3919.6|3910.6|0
1652078710000|2022-05-09 06:45:10|3919.6|3910.6|3921.5|3912.5|3921.8|3912.8|3919.6|3910.6|0
1652078720000|2022-05-09 06:45:20|3921.8|3912.8|3922.2|3913.2|3922.2|3913.2|3921.8|3912.8|0
1652078730000|2022-05-09 06:45:30|3922|3913|3922.2|3913.2|3922.2|3913.2|3921.8|3912.8|0
1652078740000|2022-05-09 06:45:40|3922|3913|3922.4|3913.4|3922.4|3913.4|3921.9|3912.9|0
1652078750000|2022-05-09 06:45:50|3922.2|3913.2|3922.2|3913.2|3922.3|3913.3|3922.2|3913.2|0
1652078760000|2022-05-09 06:46:00|3922.3|3913.3|3921.9|3912.9|3922.3|3913.3|3921.9|3912.9|0
1652078770000|2022-05-09 06:46:10|3921.8|3912.8|3922|3913|3922.2|3913.2|3921.8|3912.8|0
1652078780000|2022-05-09 06:46:20|3921.9|3912.9|3921.9|3912.9|3922|3913|3921.8|3912.8|0
1652078790000|2022-05-09 06:46:30|3922.2|3913.2|3922.4|3913.4|3922.4|3913.4|3922.2|3913.2|0
1652078800000|2022-05-09 06:46:40|3922.3|3913.3|3923.1|3914.1|3923.5|3914.5|3922.3|3913.3|0
1652078810000|2022-05-09 06:46:50|3923.2|3914.2|3923.5|3914.5|3923.5|3914.5|3923.2|3914.2|0
1652078820000|2022-05-09 06:47:00|3923.1|3914.1|3923.2|3914.2|3923.2|3914.2|3922.3|3913.3|0
1652078830000|2022-05-09 06:47:10|3923.4|3914.4|3922.6|3913.6|3923.5|3914.5|3922.6|3913.6|0
1652078840000|2022-05-09 06:47:20|3922.1|3913.1|3922.1|3913.1|3922.1|3913.1|3921.8|3912.8|0
1652078850000|2022-05-09 06:47:30|3922|3913|3921.4|3912.4|3922|3913|3921.4|3912.4|0
1652078860000|2022-05-09 06:47:40|3921.1|3912.1|3921|3912|3921.1|3912.1|3920.8|3911.8|0
1652078870000|2022-05-09 06:47:50|3920.8|3911.8|3920.7|3911.7|3920.8|3911.8|3920.7|3911.7|0
1652078880000|2022-05-09 06:48:00|3920.6|3911.6|3920.2|3911.2|3920.8|3911.8|3920.2|3911.2|0
1652078890000|2022-05-09 06:48:10|3920|3911|3919.4|3910.4|3920.2|3911.2|3919.1|3910.1|0
1652078900000|2022-05-09 06:48:20|3919.6|3910.6|3920.2|3911.2|3920.6|3911.6|3919.5|3910.5|0
1652078910000|2022-05-09 06:48:30|3920.3|3911.3|3920.6|3911.6|3920.6|3911.6|3920|3911|0
1652078920000|2022-05-09 06:48:40|3920.8|3911.8|3921.1|3912.1|3921.1|3912.1|3920.6|3911.6|0
1652078930000|2022-05-09 06:48:50|3921.2|3912.2|3921.1|3912.1|3921.2|3912.2|3921.1|3912.1|0
1652078940000|2022-05-09 06:49:00|3921|3912|3920.7|3911.7|3921.2|3912.2|3920.4|3911.4|0
1652078950000|2022-05-09 06:49:10|3920.8|3911.8|3920.8|3911.8|3921.1|3912.1|3920.8|3911.8|0
1652078960000|2022-05-09 06:49:20|3920.7|3911.7|3920.6|3911.6|3920.9|3911.9|3920.6|3911.6|0
1652078970000|2022-05-09 06:49:30|3920.7|3911.7|3920.7|3911.7|3920.9|3911.9|3920.3|3911.3|0
1652078980000|2022-05-09 06:49:40|3920.6|3911.6|3920.3|3911.3|3920.6|3911.6|3920.3|3911.3|0
1652078990000|2022-05-09 06:49:50|3920.2|3911.2|3920.4|3911.4|3920.4|3911.4|3920.2|3911.2|0
1652079000000|2022-05-09 06:50:00|3920.6|3911.6|3920.7|3911.7|3920.7|3911.7|3920.6|3911.6|0
1652079010000|2022-05-09 06:50:10|3920.8|3911.8|3921|3912|3921|3912|3920.8|3911.8|0
1652079020000|2022-05-09 06:50:20|3921.1|3912.1|3921.3|3912.3|3921.5|3912.5|3920.8|3911.8|0
1652079030000|2022-05-09 06:50:30|3921.5|3912.5|3921.1|3912.1|3921.6|3912.6|3921.1|3912.1|0
1652079040000|2022-05-09 06:50:40|3921.2|3912.2|3921.2|3912.2|3921.2|3912.2|3921.2|3912.2|0
1652079050000|2022-05-09 06:50:50|3921|3912|3920|3911|3921|3912|3920|3911|0
1652079060000|2022-05-09 06:51:00|3920.2|3911.2|3920.3|3911.3|3920.4|3911.4|3920.2|3911.2|0
1652079070000|2022-05-09 06:51:10|3920.4|3911.4|3920.6|3911.6|3920.8|3911.8|3920.3|3911.3|0
1652079080000|2022-05-09 06:51:20|3920.4|3911.4|3920|3911|3920.4|3911.4|3919.9|3910.9|0
1652079090000|2022-05-09 06:51:30|3920.2|3911.2|3920.6|3911.6|3920.6|3911.6|3919.5|3910.5|0
1652079100000|2022-05-09 06:51:40|3920.5|3911.5|3920.9|3911.9|3921.1|3912.1|3920.3|3911.3|0
1652079110000|2022-05-09 06:51:50|3921|3912|3921.1|3912.1|3921.1|3912.1|3921|3912|0
1652079120000|2022-05-09 06:52:00|3920.9|3911.9|3921.3|3912.3|3921.3|3912.3|3920.7|3911.7|0
1652079130000|2022-05-09 06:52:10|3921|3912|3920.7|3911.7|3921.3|3912.3|3920.7|3911.7|0
1652079140000|2022-05-09 06:52:20|3920.8|3911.8|3920.9|3911.9|3921|3912|3920.6|3911.6|0
1652079150000|2022-05-09 06:52:30|3921.5|3912.5|3921.3|3912.3|3921.5|3912.5|3921.3|3912.3|0
1652079160000|2022-05-09 06:52:40|3921.7|3912.7|3921.8|3912.8|3922.2|3913.2|3921.7|3912.7|0
1652079170000|2022-05-09 06:52:50|3921.9|3912.9|3922.3|3913.3|3922.3|3913.3|3921.9|3912.9|0
1652079180000|2022-05-09 06:53:00|3922.2|3913.2|3922.5|3913.5|3922.6|3913.6|3922.1|3913.1|0
1652079190000|2022-05-09 06:53:10|3922.3|3913.3|3922.2|3913.2|3922.3|3913.3|3922.1|3913.1|0
1652079200000|2022-05-09 06:53:20|3922.1|3913.1|3922.1|3913.1|3922.6|3913.6|3922.1|3913.1|0
1652079210000|2022-05-09 06:53:30|3922|3913|3921.5|3912.5|3922|3913|3921.4|3912.4|0
1652079220000|2022-05-09 06:53:40|3921.8|3912.8|3921.5|3912.5|3921.9|3912.9|3921.3|3912.3|0
1652079230000|2022-05-09 06:53:50|3921.3|3912.3|3921.1|3912.1|3921.3|3912.3|3920.6|3911.6|0
1652079240000|2022-05-09 06:54:00|3921.3|3912.3|3921|3912|3921.3|3912.3|3921|3912|0
1652079250000|2022-05-09 06:54:10|3920.8|3911.8|3920.7|3911.7|3921|3912|3920.2|3911.2|0
1652079260000|2022-05-09 06:54:20|3920.6|3911.6|3921|3912|3921.1|3912.1|3920.6|3911.6|0
1652079270000|2022-05-09 06:54:30|3921.1|3912.1|3921.9|3912.9|3922.2|3913.2|3921.1|3912.1|0
1652079280000|2022-05-09 06:54:40|3922.2|3913.2|3921.3|3912.3|3922.2|3913.2|3921.3|3912.3|0
1652079290000|2022-05-09 06:54:50|3921.1|3912.1|3921|3912|3921.3|3912.3|3921|3912|0
1652079300000|2022-05-09 06:55:00|3921.1|3912.1|3921.1|3912.1|3921.3|3912.3|3920.9|3911.9|0
1652079310000|2022-05-09 06:55:10|3920.9|3911.9|3920.3|3911.3|3921|3912|3920.3|3911.3|0
1652079320000|2022-05-09 06:55:20|3920.2|3911.2|3920.5|3911.5|3920.5|3911.5|3920.2|3911.2|0
1652079330000|2022-05-09 06:55:30|3920.6|3911.6|3921.1|3912.1|3921.1|3912.1|3920.6|3911.6|0
1652079340000|2022-05-09 06:55:40|3921.4|3912.4|3922.1|3913.1|3922.1|3913.1|3921.4|3912.4|0
1652079350000|2022-05-09 06:55:50|3922|3913|3922.1|3913.1|3922.3|3913.3|3921.9|3912.9|0
1652079360000|2022-05-09 06:56:00|3922.2|3913.2|3922.2|3913.2|3922.2|3913.2|3921.8|3912.8|0
1652079370000|2022-05-09 06:56:10|3922|3913|3922.3|3913.3|3922.4|3913.4|3922|3913|0
1652079380000|2022-05-09 06:56:20|3922.2|3913.2|3922.5|3913.5|3922.5|3913.5|3922|3913|0
1652079390000|2022-05-09 06:56:30|3922.7|3913.7|3922.7|3913.7|3922.9|3913.9|3922.7|3913.7|0
1652079400000|2022-05-09 06:56:40|3922.9|3913.9|3923.3|3914.3|3923.5|3914.5|3922.9|3913.9|0
1652079410000|2022-05-09 06:56:50|3923.5|3914.5|3923.2|3914.2|3923.5|3914.5|3923.1|3914.1|0
1652079420000|2022-05-09 06:57:00|3923.3|3914.3|3923.1|3914.1|3923.3|3914.3|3922.9|3913.9|0
1652079430000|2022-05-09 06:57:10|3922.9|3913.9|3922.8|3913.8|3923.1|3914.1|3922.7|3913.7|0
1652079440000|2022-05-09 06:57:20|3922.7|3913.7|3922.7|3913.7|3922.9|3913.9|3922.7|3913.7|0
1652079450000|2022-05-09 06:57:30|3922.5|3913.5|3922|3913|3922.7|3913.7|3922|3913|0
1652079460000|2022-05-09 06:57:40|3921.9|3912.9|3921.6|3912.6|3922|3913|3921.6|3912.6|0
1652079470000|2022-05-09 06:57:50|3921.7|3912.7|3920.9|3911.9|3921.7|3912.7|3920.9|3911.9|0
1652079480000|2022-05-09 06:58:00|3920.8|3911.8|3921.2|3912.2|3921.3|3912.3|3920.7|3911.7|0
1652079490000|2022-05-09 06:58:10|3921.3|3912.3|3920.5|3911.5|3921.7|3912.7|3920.3|3911.3|0
1652079500000|2022-05-09 06:58:20|3920.7|3911.7|3920|3911|3920.8|3911.8|3919.8|3910.8|0
1652079510000|2022-05-09 06:58:30|3919.8|3910.8|3920|3911|3920|3911|3919.6|3910.6|0
1652079520000|2022-05-09 06:58:40|3920.1|3911.1|3920.8|3911.8|3920.9|3911.9|3920.1|3911.1|0
1652079530000|2022-05-09 06:58:50|3920.9|3911.9|3920.5|3911.5|3921|3912|3920.4|3911.4|0
1652079540000|2022-05-09 06:59:00|3920.6|3911.6|3920.1|3911.1|3920.6|3911.6|3920.1|3911.1|0
1652079550000|2022-05-09 06:59:10|3920.2|3911.2|3920|3911|3920.2|3911.2|3919.8|3910.8|0
1652079560000|2022-05-09 06:59:20|3919.8|3910.8|3918.7|3909.7|3919.8|3910.8|3918.5|3909.5|0
1652079570000|2022-05-09 06:59:30|3918.5|3909.5|3918.5|3909.5|3918.5|3909.5|3918.2|3909.2|0
1652079580000|2022-05-09 06:59:40|3918.7|3909.7|3918.5|3909.5|3918.8|3909.8|3918.1|3909.1|0
1652079590000|2022-05-09 06:59:50|3918.7|3909.7|3918.9|3909.9|3919.6|3910.6|3918.7|3909.7|0
1652079600000|2022-05-09 07:00:00|3919.2|3910.2|3917.9|3908.9|3919.3|3910.3|3917.5|3908.5|0
1652079610000|2022-05-09 07:00:10|3918.1|3909.1|3917.9|3908.9|3918.9|3909.9|3917.7|3908.7|0
1652079620000|2022-05-09 07:00:20|3918|3909|3917.2|3908.2|3918|3909|3917|3908|0
1652079630000|2022-05-09 07:00:30|3917|3908|3916.9|3907.9|3917|3908|3915.7|3906.7|0
1652079640000|2022-05-09 07:00:40|3916.8|3907.8|3920.2|3911.2|3920.2|3911.2|3916.8|3907.8|0
1652079650000|2022-05-09 07:00:50|3920.1|3911.1|3922.2|3913.2|3922.3|3913.3|3919.8|3910.8|0
1652079660000|2022-05-09 07:01:00|3922.1|3913.1|3923|3914|3923.8|3914.8|3921.9|3912.9|0
1652079670000|2022-05-09 07:01:10|3922.8|3913.8|3923.4|3914.4|3923.4|3914.4|3922.8|3913.8|0
1652079680000|2022-05-09 07:01:20|3923.3|3914.3|3924.1|3915.1|3924.3|3915.3|3923.3|3914.3|0
1652079690000|2022-05-09 07:01:30|3923.9|3914.9|3922.7|3913.7|3924.1|3915.1|3922.7|3913.7|0
1652079700000|2022-05-09 07:01:40|3922.9|3913.9|3924.5|3915.5|3924.5|3915.5|3922.9|3913.9|0
1652079710000|2022-05-09 07:01:50|3924.8|3915.8|3925.2|3916.2|3925.6|3916.6|3924.2|3915.2|0
1652079720000|2022-05-09 07:02:00|3925|3916|3924.7|3915.7|3925.3|3916.3|3924.1|3915.1|0
1652079730000|2022-05-09 07:02:10|3924.8|3915.8|3924.9|3915.9|3925.3|3916.3|3924.7|3915.7|0
1652079740000|2022-05-09 07:02:20|3924.8|3915.8|3925.1|3916.1|3925.7|3916.7|3924.8|3915.8|0
1652079750000|2022-05-09 07:02:30|3924.8|3915.8|3924.2|3915.2|3924.8|3915.8|3923.7|3914.7|0
1652079760000|2022-05-09 07:02:40|3924.4|3915.4|3925.5|3916.5|3925.5|3916.5|3924.4|3915.4|0
1652079770000|2022-05-09 07:02:50|3925.7|3916.7|3925.1|3916.1|3925.7|3916.7|3924.5|3915.5|0
1652079780000|2022-05-09 07:03:00|3924.9|3915.9|3925.3|3916.3|3925.3|3916.3|3924.4|3915.4|0
1652079790000|2022-05-09 07:03:10|3925.2|3916.2|3924.8|3915.8|3925.5|3916.5|3924.8|3915.8|0
1652079800000|2022-05-09 07:03:20|3924.7|3915.7|3923.6|3914.6|3924.8|3915.8|3923.5|3914.5|0
1652079810000|2022-05-09 07:03:30|3923.9|3914.9|3924.6|3915.6|3925.1|3916.1|3923.8|3914.8|0
1652079820000|2022-05-09 07:03:40|3924.4|3915.4|3923.4|3914.4|3924.6|3915.6|3923.4|3914.4|0
1652079830000|2022-05-09 07:03:50|3923.2|3914.2|3923.5|3914.5|3923.6|3914.6|3922.8|3913.8|0
1652079840000|2022-05-09 07:04:00|3923.3|3914.3|3924.3|3915.3|3924.5|3915.5|3923.3|3914.3|0
1652079850000|2022-05-09 07:04:10|3924.4|3915.4|3923.4|3914.4|3924.7|3915.7|3923.3|3914.3|0
1652079860000|2022-05-09 07:04:20|3923.5|3914.5|3924|3915|3924.4|3915.4|3923.4|3914.4|0
1652079870000|2022-05-09 07:04:30|3923.9|3914.9|3923.2|3914.2|3923.9|3914.9|3923.2|3914.2|0
1652079880000|2022-05-09 07:04:40|3923.1|3914.1|3922.8|3913.8|3923.1|3914.1|3922.4|3913.4|0
1652079890000|2022-05-09 07:04:50|3922.9|3913.9|3923.7|3914.7|3924.1|3915.1|3922.9|3913.9|0
1652079900000|2022-05-09 07:05:00|3924|3915|3923.5|3914.5|3924.5|3915.5|3923.1|3914.1|0
1652079910000|2022-05-09 07:05:10|3923.6|3914.6|3923.4|3914.4|3924.4|3915.4|3923.2|3914.2|0
1652079920000|2022-05-09 07:05:20|3923.5|3914.5|3921.5|3912.5|3923.6|3914.6|3921.4|3912.4|0
1652079930000|2022-05-09 07:05:30|3921.8|3912.8|3921.7|3912.7|3922.3|3913.3|3921.5|3912.5|0
1652079940000|2022-05-09 07:05:40|3921.8|3912.8|3922.1|3913.1|3923|3914|3921.8|3912.8|0
1652079950000|2022-05-09 07:05:50|3921.9|3912.9|3920.9|3911.9|3922.4|3913.4|3920.8|3911.8|0
1652079960000|2022-05-09 07:06:00|3921.1|3912.1|3920.9|3911.9|3921.6|3912.6|3920.9|3911.9|0
1652079970000|2022-05-09 07:06:10|3921.2|3912.2|3922.8|3913.8|3922.8|3913.8|3921.2|3912.2|0
1652079980000|2022-05-09 07:06:20|3922.7|3913.7|3922.6|3913.6|3923.4|3914.4|3922.5|3913.5|0
1652079990000|2022-05-09 07:06:30|3922.7|3913.7|3922.6|3913.6|3923.3|3914.3|3922.6|3913.6|0
1652080000000|2022-05-09 07:06:40|3922.8|3913.8|3922|3913|3922.8|3913.8|3921.8|3912.8|0
1652080010000|2022-05-09 07:06:50|3921.8|3912.8|3921.2|3912.2|3921.8|3912.8|3921.2|3912.2|0
1652080020000|2022-05-09 07:07:00|3921.3|3912.3|3920.7|3911.7|3921.9|3912.9|3920.5|3911.5|0
1652080030000|2022-05-09 07:07:10|3920.8|3911.8|3921.1|3912.1|3922|3913|3920.5|3911.5|0
1652080040000|2022-05-09 07:07:20|3921.3|3912.3|3924.1|3915.1|3924.1|3915.1|3921.3|3912.3|0
1652080050000|2022-05-09 07:07:30|3924.2|3915.2|3924|3915|3924.8|3915.8|3923.4|3914.4|0
1652080060000|2022-05-09 07:07:40|3923.7|3914.7|3924.6|3915.6|3924.6|3915.6|3923.7|3914.7|0
1652080070000|2022-05-09 07:07:50|3925.1|3916.1|3926.1|3917.1|3926.5|3917.5|3925.1|3916.1|0
1652080080000|2022-05-09 07:08:00|3925.8|3916.8|3926|3917|3926.4|3917.4|3925.4|3916.4|0
1652080090000|2022-05-09 07:08:10|3925.8|3916.8|3925.8|3916.8|3926.1|3917.1|3925.4|3916.4|0
1652080100000|2022-05-09 07:08:20|3926|3917|3925.7|3916.7|3926|3917|3925.6|3916.6|0
1652080110000|2022-05-09 07:08:30|3925.8|3916.8|3925.5|3916.5|3926|3917|3925.4|3916.4|0
1652080120000|2022-05-09 07:08:40|3925.4|3916.4|3925.9|3916.9|3926.2|3917.2|3925.2|3916.2|0
1652080130000|2022-05-09 07:08:50|3926|3917|3925.4|3916.4|3926|3917|3925.1|3916.1|0
1652080140000|2022-05-09 07:09:00|3925.2|3916.2|3925.4|3916.4|3925.8|3916.8|3924.7|3915.7|0
1652080150000|2022-05-09 07:09:10|3925.5|3916.5|3925.8|3916.8|3925.9|3916.9|3925.1|3916.1|0
1652080160000|2022-05-09 07:09:20|3925.7|3916.7|3927.1|3918.1|3927.5|3918.5|3925.7|3916.7|0
1652080170000|2022-05-09 07:09:30|3927|3918|3927.5|3918.5|3927.5|3918.5|3926.3|3917.3|0
1652080180000|2022-05-09 07:09:40|3927.4|3918.4|3926.9|3917.9|3927.4|3918.4|3926.9|3917.9|0
1652080190000|2022-05-09 07:09:50|3926.8|3917.8|3926.6|3917.6|3926.8|3917.8|3926.2|3917.2|0
1652080200000|2022-05-09 07:10:00|3926.7|3917.7|3927.3|3918.3|3927.4|3918.4|3926.6|3917.6|0
1652080210000|2022-05-09 07:10:10|3927|3918|3927.7|3918.7|3927.7|3918.7|3926.9|3917.9|0
1652080220000|2022-05-09 07:10:20|3927.5|3918.5|3928.8|3919.8|3928.8|3919.8|3927.5|3918.5|0
1652080230000|2022-05-09 07:10:30|3928.9|3919.9|3931.2|3922.2|3931.2|3922.2|3928.9|3919.9|0
1652080240000|2022-05-09 07:10:40|3931|3922|3931.2|3922.2|3932.5|3923.5|3931|3922|0
1652080250000|2022-05-09 07:10:50|3931|3922|3932.1|3923.1|3932.4|3923.4|3931|3922|0
1652080260000|2022-05-09 07:11:00|3932.2|3923.2|3931.7|3922.7|3932.2|3923.2|3931.4|3922.4|0
1652080270000|2022-05-09 07:11:10|3931.8|3922.8|3932.1|3923.1|3932.4|3923.4|3931.6|3922.6|0
1652080280000|2022-05-09 07:11:20|3931.9|3922.9|3933|3924|3933|3924|3931.5|3922.5|0
1652080290000|2022-05-09 07:11:30|3932.7|3923.7|3931.5|3922.5|3933|3924|3931.5|3922.5|0
1652080300000|2022-05-09 07:11:40|3931.4|3922.4|3931.1|3922.1|3932.2|3923.2|3931.1|3922.1|0
1652080310000|2022-05-09 07:11:50|3930.8|3921.8|3931.4|3922.4|3931.8|3922.8|3930.5|3921.5|0
1652080320000|2022-05-09 07:12:00|3931.6|3922.6|3931.4|3922.4|3932.5|3923.5|3931.4|3922.4|0
1652080330000|2022-05-09 07:12:10|3931.5|3922.5|3931.6|3922.6|3932|3923|3931.2|3922.2|0
1652080340000|2022-05-09 07:12:20|3931.9|3922.9|3931.5|3922.5|3933|3924|3931.5|3922.5|0
1652080350000|2022-05-09 07:12:30|3931.3|3922.3|3931.2|3922.2|3931.6|3922.6|3931.1|3922.1|0
1652080360000|2022-05-09 07:12:40|3931.3|3922.3|3931.5|3922.5|3932|3923|3931.1|3922.1|0
1652080370000|2022-05-09 07:12:50|3931.6|3922.6|3931.2|3922.2|3931.7|3922.7|3930.9|3921.9|0
1652080380000|2022-05-09 07:13:00|3931.1|3922.1|3931.2|3922.2|3931.5|3922.5|3930.8|3921.8|0
1652080390000|2022-05-09 07:13:10|3931.3|3922.3|3932.7|3923.7|3932.8|3923.8|3931.3|3922.3|0
1652080400000|2022-05-09 07:13:20|3932.6|3923.6|3932.8|3923.8|3932.8|3923.8|3931.9|3922.9|0
1652080410000|2022-05-09 07:13:30|3933.2|3924.2|3932.8|3923.8|3933.3|3924.3|3932.8|3923.8|0
1652080420000|2022-05-09 07:13:40|3932.6|3923.6|3931.7|3922.7|3932.8|3923.8|3931.5|3922.5|0
1652080430000|2022-05-09 07:13:50|3931.6|3922.6|3932|3923|3932.1|3923.1|3931.1|3922.1|0
1652080440000|2022-05-09 07:14:00|3931.9|3922.9|3931.5|3922.5|3932|3923|3931.2|3922.2|0
1652080450000|2022-05-09 07:14:10|3931.3|3922.3|3932.4|3923.4|3932.4|3923.4|3931.1|3922.1|0
1652080460000|2022-05-09 07:14:20|3932.5|3923.5|3932.1|3923.1|3932.8|3923.8|3932|3923|0
1652080470000|2022-05-09 07:14:30|3932.3|3923.3|3932.3|3923.3|3932.7|3923.7|3932.3|3923.3|0
1652080480000|2022-05-09 07:14:40|3932.5|3923.5|3932.2|3923.2|3932.5|3923.5|3932.1|3923.1|0
1652080490000|2022-05-09 07:14:50|3932.5|3923.5|3932.6|3923.6|3932.8|3923.8|3931.9|3922.9|0
1652080500000|2022-05-09 07:15:00|3932.5|3923.5|3932.2|3923.2|3932.7|3923.7|3932.1|3923.1|0
1652080510000|2022-05-09 07:15:10|3932.1|3923.1|3932.7|3923.7|3932.7|3923.7|3932.1|3923.1|0
1652080520000|2022-05-09 07:15:20|3932.8|3923.8|3932|3923|3933.9|3924.9|3932|3923|0
1652080530000|2022-05-09 07:15:30|3931.7|3922.7|3931.1|3922.1|3932.5|3923.5|3931.1|3922.1|0
1652080540000|2022-05-09 07:15:40|3930.9|3921.9|3929.4|3920.4|3931.3|3922.3|3929.4|3920.4|0
1652080550000|2022-05-09 07:15:50|3929.6|3920.6|3929.2|3920.2|3929.6|3920.6|3929.2|3920.2|0
1652080560000|2022-05-09 07:16:00|3929.3|3920.3|3928.6|3919.6|3930.3|3921.3|3928.6|3919.6|0
1652080570000|2022-05-09 07:16:10|3928.4|3919.4|3926.4|3917.4|3928.4|3919.4|3926.4|3917.4|0
1652080580000|2022-05-09 07:16:20|3926.6|3917.6|3926.3|3917.3|3927.1|3918.1|3926|3917|0
1652080590000|2022-05-09 07:16:30|3926.2|3917.2|3926.3|3917.3|3926.7|3917.7|3925.6|3916.6|0
1652080600000|2022-05-09 07:16:40|3926.5|3917.5|3924.8|3915.8|3927|3918|3924.6|3915.6|0
1652080610000|2022-05-09 07:16:50|3925|3916|3928.6|3919.6|3928.6|3919.6|3924.7|3915.7|0
1652080620000|2022-05-09 07:17:00|3928|3919|3925.8|3916.8|3928.3|3919.3|3925.6|3916.6|0
1652080630000|2022-05-09 07:17:10|3926|3917|3925.4|3916.4|3926|3917|3924.8|3915.8|0
1652080640000|2022-05-09 07:17:20|3925.5|3916.5|3925.1|3916.1|3925.6|3916.6|3924.8|3915.8|0
1652080650000|2022-05-09 07:17:30|3925.2|3916.2|3924.4|3915.4|3925.4|3916.4|3923.9|3914.9|0
1652080660000|2022-05-09 07:17:40|3924.5|3915.5|3925.6|3916.6|3925.6|3916.6|3923.9|3914.9|0
1652080670000|2022-05-09 07:17:50|3925.7|3916.7|3924.8|3915.8|3926.1|3917.1|3924.8|3915.8|0
1652080680000|2022-05-09 07:18:00|3924.9|3915.9|3925.8|3916.8|3925.8|3916.8|3924.5|3915.5|0
1652080690000|2022-05-09 07:18:10|3925.6|3916.6|3925.7|3916.7|3926.3|3917.3|3925.4|3916.4|0
1652080700000|2022-05-09 07:18:20|3925.8|3916.8|3926.2|3917.2|3926.4|3917.4|3925.8|3916.8|0
1652080710000|2022-05-09 07:18:30|3926.4|3917.4|3926|3917|3926.6|3917.6|3925.7|3916.7|0
1652080720000|2022-05-09 07:18:40|3926.1|3917.1|3925.8|3916.8|3926.5|3917.5|3925.4|3916.4|0
1652080730000|2022-05-09 07:18:50|3926|3917|3925.7|3916.7|3926.2|3917.2|3925.6|3916.6|0
1652080740000|2022-05-09 07:19:00|3925.6|3916.6|3926.7|3917.7|3926.9|3917.9|3925|3916|0
1652080750000|2022-05-09 07:19:10|3926.5|3917.5|3924.7|3915.7|3926.7|3917.7|3924.1|3915.1|0
1652080760000|2022-05-09 07:19:20|3924.8|3915.8|3925.7|3916.7|3925.7|3916.7|3924.1|3915.1|0
1652080770000|2022-05-09 07:19:30|3926|3917|3924|3915|3926|3917|3923.9|3914.9|0
1652080780000|2022-05-09 07:19:40|3923.9|3914.9|3922.9|3913.9|3924|3915|3922.7|3913.7|0
1652080790000|2022-05-09 07:19:50|3922.8|3913.8|3922.9|3913.9|3924.1|3915.1|3922.7|3913.7|0
1652080800000|2022-05-09 07:20:00|3922.8|3913.8|3923.1|3914.1|3924|3915|3922.8|3913.8|0
1652080810000|2022-05-09 07:20:10|3923.2|3914.2|3922|3913|3923.3|3914.3|3921.9|3912.9|0
1652080820000|2022-05-09 07:20:20|3921.9|3912.9|3920.9|3911.9|3921.9|3912.9|3920.9|3911.9|0
1652080830000|2022-05-09 07:20:30|3921.1|3912.1|3921.5|3912.5|3921.5|3912.5|3920.9|3911.9|0
1652080840000|2022-05-09 07:20:40|3921.6|3912.6|3919.9|3910.9|3921.6|3912.6|3919.6|3910.6|0
1652080850000|2022-05-09 07:20:50|3920|3911|3920|3911|3921.1|3912.1|3919.9|3910.9|0
1652080860000|2022-05-09 07:21:00|3919.9|3910.9|3919.1|3910.1|3920.1|3911.1|3918.8|3909.8|0
1652080870000|2022-05-09 07:21:10|3919.5|3910.5|3918.7|3909.7|3920.1|3911.1|3918.7|3909.7|0
1652080880000|2022-05-09 07:21:20|3918.8|3909.8|3919.1|3910.1|3919.1|3910.1|3918.4|3909.4|0
1652080890000|2022-05-09 07:21:30|3919.2|3910.2|3917.1|3908.1|3919.2|3910.2|3917.1|3908.1|0
1652080900000|2022-05-09 07:21:40|3917.2|3908.2|3915.9|3906.9|3917.5|3908.5|3915.9|3906.9|0
1652080910000|2022-05-09 07:21:50|3915.6|3906.6|3917.5|3908.5|3917.5|3908.5|3915.6|3906.6|0
1652080920000|2022-05-09 07:22:00|3917.6|3908.6|3917.2|3908.2|3918|3909|3917.2|3908.2|0
1652080930000|2022-05-09 07:22:10|3917.5|3908.5|3921.2|3912.2|3922|3913|3917.4|3908.4|0
1652080940000|2022-05-09 07:22:20|3921.3|3912.3|3925.4|3916.4|3926.3|3917.3|3921.3|3912.3|0
1652080950000|2022-05-09 07:22:30|3925.3|3916.3|3921.2|3912.2|3926.3|3917.3|3920.9|3911.9|0
1652080960000|2022-05-09 07:22:40|3921.3|3912.3|3921.3|3912.3|3921.6|3912.6|3920.5|3911.5|0
1652080970000|2022-05-09 07:22:50|3921.2|3912.2|3920|3911|3921.2|3912.2|3919.7|3910.7|0
1652080980000|2022-05-09 07:23:00|3920.1|3911.1|3919|3910|3920.1|3911.1|3918.8|3909.8|0
1652080990000|2022-05-09 07:23:10|3918.8|3909.8|3918.2|3909.2|3918.8|3909.8|3918|3909|0
1652081000000|2022-05-09 07:23:20|3918.4|3909.4|3918.9|3909.9|3920.2|3911.2|3918.2|3909.2|0
1652081010000|2022-05-09 07:23:30|3919.2|3910.2|3918.5|3909.5|3919.6|3910.6|3918.4|3909.4|0
1652081020000|2022-05-09 07:23:40|3918.4|3909.4|3917.7|3908.7|3918.9|3909.9|3917|3908|0
1652081030000|2022-05-09 07:23:50|3917.6|3908.6|3917.6|3908.6|3918.2|3909.2|3917.3|3908.3|0
1652081040000|2022-05-09 07:24:00|3917.7|3908.7|3917.4|3908.4|3918.4|3909.4|3917.4|3908.4|0
1652081050000|2022-05-09 07:24:10|3917.2|3908.2|3917.4|3908.4|3918|3909|3917.2|3908.2|0
1652081060000|2022-05-09 07:24:20|3917.6|3908.6|3915.5|3906.5|3917.7|3908.7|3915.1|3906.1|0
1652081070000|2022-05-09 07:24:30|3915.4|3906.4|3914.3|3905.3|3915.5|3906.5|3914.3|3905.3|0
1652081080000|2022-05-09 07:24:40|3914.2|3905.2|3914|3905|3914.6|3905.6|3913.1|3904.1|0
1652081090000|2022-05-09 07:24:50|3914.2|3905.2|3914.8|3905.8|3915|3906|3913.2|3904.2|0
1652081100000|2022-05-09 07:25:00|3915.1|3906.1|3914|3905|3915.1|3906.1|3913|3904|0
1652081110000|2022-05-09 07:25:10|3913.9|3904.9|3914.7|3905.7|3914.8|3905.8|3913.8|3904.8|0
1652081120000|2022-05-09 07:25:20|3914.6|3905.6|3913.8|3904.8|3914.8|3905.8|3913.8|3904.8|0
1652081130000|2022-05-09 07:25:30|3913.5|3904.5|3912.9|3903.9|3913.6|3904.6|3912.7|3903.7|0
1652081140000|2022-05-09 07:25:40|3913|3904|3913.7|3904.7|3913.9|3904.9|3912.9|3903.9|0
1652081150000|2022-05-09 07:25:50|3913.9|3904.9|3913.7|3904.7|3914.6|3905.6|3913.7|3904.7|0
1652081160000|2022-05-09 07:26:00|3914|3905|3912.5|3903.5|3914.3|3905.3|3912.5|3903.5|0
1652081170000|2022-05-09 07:26:10|3912.2|3903.2|3913.8|3904.8|3913.8|3904.8|3911.9|3902.9|0
1652081180000|2022-05-09 07:26:20|3913.7|3904.7|3915|3906|3915|3906|3913.1|3904.1|0
1652081190000|2022-05-09 07:26:30|3915.3|3906.3|3918.1|3909.1|3919.2|3910.2|3915.3|3906.3|0
1652081200000|2022-05-09 07:26:40|3917.7|3908.7|3918|3909|3918|3909|3916|3907|0
1652081210000|2022-05-09 07:26:50|3918.1|3909.1|3917.2|3908.2|3919|3910|3916.7|3907.7|0
1652081220000|2022-05-09 07:27:00|3916.9|3907.9|3918.8|3909.8|3919|3910|3916.9|3907.9|0
1652081230000|2022-05-09 07:27:10|3918.7|3909.7|3918.5|3909.5|3918.9|3909.9|3917.9|3908.9|0
1652081240000|2022-05-09 07:27:20|3918|3909|3917|3908|3918.1|3909.1|3917|3908|0
1652081250000|2022-05-09 07:27:30|3916.9|3907.9|3917.4|3908.4|3918.1|3909.1|3916.9|3907.9|0
1652081260000|2022-05-09 07:27:40|3917.6|3908.6|3917|3908|3917.6|3908.6|3916.5|3907.5|0
1652081270000|2022-05-09 07:27:50|3917.6|3908.6|3917.7|3908.7|3918.2|3909.2|3917|3908|0
1652081280000|2022-05-09 07:28:00|3917.6|3908.6|3915.3|3906.3|3917.6|3908.6|3915|3906|0
1652081290000|2022-05-09 07:28:10|3915.5|3906.5|3916.1|3907.1|3916.7|3907.7|3915|3906|0
1652081300000|2022-05-09 07:28:20|3916.4|3907.4|3914.8|3905.8|3916.5|3907.5|3914.8|3905.8|0
1652081310000|2022-05-09 07:28:30|3915|3906|3915|3906|3915.4|3906.4|3913.8|3904.8|0
1652081320000|2022-05-09 07:28:40|3914.8|3905.8|3914.8|3905.8|3915.2|3906.2|3914.2|3905.2|0
1652081330000|2022-05-09 07:28:50|3914.9|3905.9|3915.6|3906.6|3916.4|3907.4|3914.9|3905.9|0
1652081340000|2022-05-09 07:29:00|3915.4|3906.4|3914.9|3905.9|3915.4|3906.4|3914.5|3905.5|0
1652081350000|2022-05-09 07:29:10|3914.8|3905.8|3914.8|3905.8|3915.2|3906.2|3914.6|3905.6|0
1652081360000|2022-05-09 07:29:20|3914.9|3905.9|3916.4|3907.4|3916.5|3907.5|3914.9|3905.9|0
1652081370000|2022-05-09 07:29:30|3916.5|3907.5|3917.3|3908.3|3917.3|3908.3|3915.4|3906.4|0
1652081380000|2022-05-09 07:29:40|3917.2|3908.2|3918.6|3909.6|3918.6|3909.6|3917.2|3908.2|0
1652081390000|2022-05-09 07:29:50|3918.7|3909.7|3917.8|3908.8|3918.7|3909.7|3917.4|3908.4|0
1652081400000|2022-05-09 07:30:00|3917.7|3908.7|3916.2|3907.2|3918.3|3909.3|3916.2|3907.2|0
1652081410000|2022-05-09 07:30:10|3916.3|3907.3|3916.7|3907.7|3917.3|3908.3|3916.3|3907.3|0
1652081420000|2022-05-09 07:30:20|3916.8|3907.8|3918.6|3909.6|3918.6|3909.6|3916.8|3907.8|0
1652081430000|2022-05-09 07:30:30|3918.4|3909.4|3917.2|3908.2|3918.4|3909.4|3917.1|3908.1|0
1652081440000|2022-05-09 07:30:40|3917.1|3908.1|3917.1|3908.1|3918|3909|3916.9|3907.9|0
1652081450000|2022-05-09 07:30:50|3917.3|3908.3|3915.4|3906.4|3917.3|3908.3|3915.4|3906.4|0
1652081460000|2022-05-09 07:31:00|3915.6|3906.6|3915.4|3906.4|3915.6|3906.6|3915.1|3906.1|0
1652081470000|2022-05-09 07:31:10|3915.2|3906.2|3915.1|3906.1|3915.3|3906.3|3915|3906|0
1652081480000|2022-05-09 07:31:20|3915.2|3906.2|3917.6|3908.6|3917.6|3908.6|3915.2|3906.2|0
1652081490000|2022-05-09 07:31:30|3917.7|3908.7|3917.1|3908.1|3917.7|3908.7|3916.3|3907.3|0
1652081500000|2022-05-09 07:31:40|3917.2|3908.2|3917.3|3908.3|3917.5|3908.5|3917.1|3908.1|0
1652081510000|2022-05-09 07:31:50|3917.5|3908.5|3917.5|3908.5|3918.4|3909.4|3917.5|3908.5|0
1652081520000|2022-05-09 07:32:00|3917.3|3908.3|3920|3911|3920|3911|3917.3|3908.3|0
1652081530000|2022-05-09 07:32:10|3920.2|3911.2|3920.5|3911.5|3920.9|3911.9|3920.2|3911.2|0
1652081540000|2022-05-09 07:32:20|3920.4|3911.4|3927.3|3918.3|3927.3|3918.3|3920.4|3911.4|0
1652081550000|2022-05-09 07:32:30|3927.5|3918.5|3927.7|3918.7|3927.9|3918.9|3927.3|3918.3|0
1652081560000|2022-05-09 07:32:40|3927.8|3918.8|3928.5|3919.5|3929|3920|3927.8|3918.8|0
1652081570000|2022-05-09 07:32:50|3928.6|3919.6|3931.3|3922.3|3931.3|3922.3|3928.6|3919.6|0
1652081580000|2022-05-09 07:33:00|3931.5|3922.5|3932.4|3923.4|3933.3|3924.3|3931.5|3922.5|0
1652081590000|2022-05-09 07:33:10|3932.7|3923.7|3931.4|3922.4|3932.7|3923.7|3931|3922|0
1652081600000|2022-05-09 07:33:20|3931.5|3922.5|3930.8|3921.8|3932|3923|3930.8|3921.8|0
1652081610000|2022-05-09 07:33:30|3930.7|3921.7|3929.5|3920.5|3931|3922|3929|3920|0
1652081620000|2022-05-09 07:33:40|3929.8|3920.8|3930|3921|3930.2|3921.2|3929.5|3920.5|0
1652081630000|2022-05-09 07:33:50|3930.3|3921.3|3930.7|3921.7|3930.8|3921.8|3930.1|3921.1|0
1652081640000|2022-05-09 07:34:00|3930.8|3921.8|3931.6|3922.6|3931.6|3922.6|3930.7|3921.7|0
1652081650000|2022-05-09 07:34:10|3931.7|3922.7|3931.7|3922.7|3932.6|3923.6|3931.5|3922.5|0
1652081660000|2022-05-09 07:34:20|3931.8|3922.8|3931.9|3922.9|3932.3|3923.3|3931.6|3922.6|0
1652081670000|2022-05-09 07:34:30|3932|3923|3933.2|3924.2|3933.2|3924.2|3932|3923|0
1652081680000|2022-05-09 07:34:40|3933.5|3924.5|3934.6|3925.6|3934.8|3925.8|3933.1|3924.1|0
1652081690000|2022-05-09 07:34:50|3934.4|3925.4|3934.9|3925.9|3934.9|3925.9|3934.4|3925.4|0
1652081700000|2022-05-09 07:35:00|3935|3926|3935|3926|3935.5|3926.5|3934.8|3925.8|0
1652081710000|2022-05-09 07:35:10|3934.8|3925.8|3929.7|3920.7|3935|3926|3929.4|3920.4|0
1652081720000|2022-05-09 07:35:20|3929.5|3920.5|3931.9|3922.9|3932|3923|3929.5|3920.5|0
1652081730000|2022-05-09 07:35:30|3931.8|3922.8|3931.7|3922.7|3932.1|3923.1|3931.4|3922.4|0
1652081740000|2022-05-09 07:35:40|3931.5|3922.5|3932.6|3923.6|3932.6|3923.6|3931.5|3922.5|0
1652081750000|2022-05-09 07:35:50|3932.5|3923.5|3931.5|3922.5|3932.6|3923.6|3931.5|3922.5|0
1652081760000|2022-05-09 07:36:00|3931.4|3922.4|3931.1|3922.1|3931.7|3922.7|3930.5|3921.5|0
1652081770000|2022-05-09 07:36:10|3931.2|3922.2|3929.8|3920.8|3931.2|3922.2|3929.8|3920.8|0
1652081780000|2022-05-09 07:36:20|3929.5|3920.5|3929.6|3920.6|3929.8|3920.8|3929.3|3920.3|0
1652081790000|2022-05-09 07:36:30|3929.8|3920.8|3930.3|3921.3|3930.4|3921.4|3929.8|3920.8|0
1652081800000|2022-05-09 07:36:40|3930.2|3921.2|3929.3|3920.3|3930.2|3921.2|3928.7|3919.7|0
1652081810000|2022-05-09 07:36:50|3929.5|3920.5|3929|3920|3929.6|3920.6|3929|3920|0
1652081820000|2022-05-09 07:37:00|3929.1|3920.1|3927.9|3918.9|3929.1|3920.1|3927.6|3918.6|0
1652081830000|2022-05-09 07:37:10|3927.8|3918.8|3927.8|3918.8|3927.8|3918.8|3927.4|3918.4|0
1652081840000|2022-05-09 07:37:20|3927.5|3918.5|3927.4|3918.4|3928.4|3919.4|3927.4|3918.4|0
1652081850000|2022-05-09 07:37:30|3927.1|3918.1|3926.8|3917.8|3927.1|3918.1|3926.6|3917.6|0
1652081860000|2022-05-09 07:37:40|3926.7|3917.7|3927.8|3918.8|3927.9|3918.9|3926.7|3917.7|0
1652081870000|2022-05-09 07:37:50|3927.7|3918.7|3928.5|3919.5|3928.8|3919.8|3927.7|3918.7|0
1652081880000|2022-05-09 07:38:00|3928.6|3919.6|3927.8|3918.8|3928.8|3919.8|3927.2|3918.2|0
1652081890000|2022-05-09 07:38:10|3927.7|3918.7|3928.8|3919.8|3929|3920|3927.7|3918.7|0
1652081900000|2022-05-09 07:38:20|3929|3920|3928.7|3919.7|3929.9|3920.9|3928.6|3919.6|0
1652081910000|2022-05-09 07:38:30|3928.8|3919.8|3929.6|3920.6|3929.9|3920.9|3928.8|3919.8|0
1652081920000|2022-05-09 07:38:40|3929.8|3920.8|3930.3|3921.3|3930.4|3921.4|3929.6|3920.6|0
1652081930000|2022-05-09 07:38:50|3930.4|3921.4|3929.2|3920.2|3930.6|3921.6|3929.2|3920.2|0
1652081940000|2022-05-09 07:39:00|3929|3920|3928.5|3919.5|3929|3920|3928.3|3919.3|0
1652081950000|2022-05-09 07:39:10|3928.4|3919.4|3928.5|3919.5|3928.5|3919.5|3928.2|3919.2|0
1652081960000|2022-05-09 07:39:20|3928.4|3919.4|3928.5|3919.5|3929|3920|3928.3|3919.3|0
1652081970000|2022-05-09 07:39:30|3928.7|3919.7|3928.5|3919.5|3929.1|3920.1|3928.3|3919.3|0
1652081980000|2022-05-09 07:39:40|3928.4|3919.4|3928.8|3919.8|3928.8|3919.8|3928.3|3919.3|0
1652081990000|2022-05-09 07:39:50|3929.1|3920.1|3929.2|3920.2|3929.2|3920.2|3928.4|3919.4|0
1652082000000|2022-05-09 07:40:00|3929.1|3920.1|3928|3919|3929.1|3920.1|3928|3919|0
1652082010000|2022-05-09 07:40:10|3927.6|3918.6|3927.5|3918.5|3927.8|3918.8|3927.1|3918.1|0
1652082020000|2022-05-09 07:40:20|3927.6|3918.6|3927.7|3918.7|3927.9|3918.9|3927.4|3918.4|0
1652082030000|2022-05-09 07:40:30|3927.9|3918.9|3928|3919|3928.3|3919.3|3927.5|3918.5|0
1652082040000|2022-05-09 07:40:40|3927.8|3918.8|3927.4|3918.4|3927.8|3918.8|3927.1|3918.1|0
1652082050000|2022-05-09 07:40:50|3927.5|3918.5|3928.2|3919.2|3928.4|3919.4|3927.5|3918.5|0
1652082060000|2022-05-09 07:41:00|3928.1|3919.1|3927|3918|3928.2|3919.2|3927|3918|0
1652082070000|2022-05-09 07:41:10|3927.1|3918.1|3926.8|3917.8|3927.1|3918.1|3926.4|3917.4|0
1652082080000|2022-05-09 07:41:20|3926.7|3917.7|3926.3|3917.3|3926.9|3917.9|3925.9|3916.9|0
1652082090000|2022-05-09 07:41:30|3926.4|3917.4|3926.6|3917.6|3926.7|3917.7|3926.3|3917.3|0
1652082100000|2022-05-09 07:41:40|3926.4|3917.4|3927|3918|3927.6|3918.6|3926.4|3917.4|0
1652082110000|2022-05-09 07:41:50|3927.2|3918.2|3926.3|3917.3|3927.5|3918.5|3926.2|3917.2|0
1652082120000|2022-05-09 07:42:00|3926.2|3917.2|3925.8|3916.8|3926.3|3917.3|3925.4|3916.4|0
1652082130000|2022-05-09 07:42:10|3925.6|3916.6|3925.5|3916.5|3926.2|3917.2|3925.4|3916.4|0
1652082140000|2022-05-09 07:42:20|3925.6|3916.6|3924.3|3915.3|3925.6|3916.6|3924.3|3915.3|0
1652082150000|2022-05-09 07:42:30|3924.6|3915.6|3923.5|3914.5|3924.6|3915.6|3923.5|3914.5|0
1652082160000|2022-05-09 07:42:40|3923.2|3914.2|3922.8|3913.8|3923.2|3914.2|3922.6|3913.6|0
1652082170000|2022-05-09 07:42:50|3922.6|3913.6|3922.1|3913.1|3923|3914|3922.1|3913.1|0
1652082180000|2022-05-09 07:43:00|3922.3|3913.3|3923|3914|3923.5|3914.5|3922.2|3913.2|0
1652082190000|2022-05-09 07:43:10|3923.1|3914.1|3922.2|3913.2|3923.1|3914.1|3921.9|3912.9|0
1652082200000|2022-05-09 07:43:20|3922.3|3913.3|3922.8|3913.8|3923|3914|3922.2|3913.2|0
1652082210000|2022-05-09 07:43:30|3923.2|3914.2|3923.2|3914.2|3923.8|3914.8|3923.2|3914.2|0
1652082220000|2022-05-09 07:43:40|3923.5|3914.5|3922.8|3913.8|3923.8|3914.8|3922.6|3913.6|0
1652082230000|2022-05-09 07:43:50|3923.1|3914.1|3923|3914|3923.5|3914.5|3923|3914|0
1652082240000|2022-05-09 07:44:00|3922.8|3913.8|3922.8|3913.8|3922.8|3913.8|3922.2|3913.2|0
1652082250000|2022-05-09 07:44:10|3923|3914|3924.1|3915.1|3924.7|3915.7|3923|3914|0
1652082260000|2022-05-09 07:44:20|3924|3915|3923.2|3914.2|3924.3|3915.3|3923.2|3914.2|0
1652082270000|2022-05-09 07:44:30|3923.5|3914.5|3924.2|3915.2|3924.3|3915.3|3923.2|3914.2|0
1652082280000|2022-05-09 07:44:40|3923.9|3914.9|3923.1|3914.1|3923.9|3914.9|3923.1|3914.1|0
1652082290000|2022-05-09 07:44:50|3923|3914|3922.2|3913.2|3923|3914|3921.8|3912.8|0
1652082300000|2022-05-09 07:45:00|3922.5|3913.5|3923.3|3914.3|3923.4|3914.4|3922.2|3913.2|0
1652082310000|2022-05-09 07:45:10|3923.1|3914.1|3923.2|3914.2|3924.3|3915.3|3923|3914|0
1652082320000|2022-05-09 07:45:20|3923.3|3914.3|3921.9|3912.9|3923.3|3914.3|3921.9|3912.9|0
1652082330000|2022-05-09 07:45:30|3921.8|3912.8|3921.6|3912.6|3922.3|3913.3|3921.5|3912.5|0
1652082340000|2022-05-09 07:45:40|3921.4|3912.4|3921.8|3912.8|3921.9|3912.9|3921.3|3912.3|0
1652082350000|2022-05-09 07:45:50|3921.9|3912.9|3921.8|3912.8|3922.1|3913.1|3921.3|3912.3|0
1652082360000|2022-05-09 07:46:00|3921.9|3912.9|3921.4|3912.4|3921.9|3912.9|3921.3|3912.3|0
1652082370000|2022-05-09 07:46:10|3921.5|3912.5|3921.5|3912.5|3922.1|3913.1|3921.1|3912.1|0
1652082380000|2022-05-09 07:46:20|3921.4|3912.4|3923.1|3914.1|3923.1|3914.1|3921.3|3912.3|0
1652082390000|2022-05-09 07:46:30|3923.3|3914.3|3924.6|3915.6|3924.6|3915.6|3923.3|3914.3|0
1652082400000|2022-05-09 07:46:40|3924.7|3915.7|3922.9|3913.9|3924.7|3915.7|3922.9|3913.9|0
1652082410000|2022-05-09 07:46:50|3923.1|3914.1|3922.6|3913.6|3923.4|3914.4|3922.6|3913.6|0
1652082420000|2022-05-09 07:47:00|3922.5|3913.5|3922.6|3913.6|3923.3|3914.3|3922.5|3913.5|0
1652082430000|2022-05-09 07:47:10|3922.9|3913.9|3923.9|3914.9|3924.2|3915.2|3922.9|3913.9|0
1652082440000|2022-05-09 07:47:20|3924.1|3915.1|3924.2|3915.2|3924.3|3915.3|3923.9|3914.9|0
1652082450000|2022-05-09 07:47:30|3924.1|3915.1|3922.9|3913.9|3924.1|3915.1|3922.6|3913.6|0
1652082460000|2022-05-09 07:47:40|3922.7|3913.7|3922.4|3913.4|3922.9|3913.9|3922.4|3913.4|0
1652082470000|2022-05-09 07:47:50|3922.5|3913.5|3922.8|3913.8|3923|3914|3922.5|3913.5|0
1652082480000|2022-05-09 07:48:00|3922.5|3913.5|3921.8|3912.8|3922.9|3913.9|3921.8|3912.8|0
1652082490000|2022-05-09 07:48:10|3921.7|3912.7|3921.6|3912.6|3921.7|3912.7|3920.9|3911.9|0
1652082500000|2022-05-09 07:48:20|3922.4|3913.4|3922.8|3913.8|3923.3|3914.3|3922.4|3913.4|0
1652082510000|2022-05-09 07:48:30|3922.9|3913.9|3922.8|3913.8|3922.9|3913.9|3922.2|3913.2|0
1652082520000|2022-05-09 07:48:40|3922.9|3913.9|3922.6|3913.6|3923.2|3914.2|3922.5|3913.5|0
1652082530000|2022-05-09 07:48:50|3922.9|3913.9|3923.4|3914.4|3923.4|3914.4|3922.9|3913.9|0
1652082540000|2022-05-09 07:49:00|3923.6|3914.6|3923.6|3914.6|3923.7|3914.7|3923.2|3914.2|0
1652082550000|2022-05-09 07:49:10|3923.7|3914.7|3924.5|3915.5|3924.9|3915.9|3923.7|3914.7|0
1652082560000|2022-05-09 07:49:20|3924.6|3915.6|3924.5|3915.5|3925.2|3916.2|3924.5|3915.5|0
1652082570000|2022-05-09 07:49:30|3924.6|3915.6|3923.4|3914.4|3924.8|3915.8|3923.4|3914.4|0
1652082580000|2022-05-09 07:49:40|3923.3|3914.3|3924.2|3915.2|3924.2|3915.2|3923|3914|0
1652082590000|2022-05-09 07:49:50|3924.1|3915.1|3923.7|3914.7|3924.2|3915.2|3923.6|3914.6|0
1652082600000|2022-05-09 07:50:00|3924.2|3915.2|3925|3916|3925|3916|3923.8|3914.8|0
1652082610000|2022-05-09 07:50:10|3924.9|3915.9|3924.6|3915.6|3924.9|3915.9|3924.2|3915.2|0
1652082620000|2022-05-09 07:50:20|3924.5|3915.5|3924.1|3915.1|3924.5|3915.5|3923.8|3914.8|0
1652082630000|2022-05-09 07:50:30|3924|3915|3924|3915|3924.2|3915.2|3924|3915|0
1652082640000|2022-05-09 07:50:40|3923.7|3914.7|3922.4|3913.4|3923.7|3914.7|3922.4|3913.4|0
1652082650000|2022-05-09 07:50:50|3922.5|3913.5|3922.5|3913.5|3922.6|3913.6|3922.4|3913.4|0
1652082660000|2022-05-09 07:51:00|3922.4|3913.4|3922.9|3913.9|3923.6|3914.6|3922.4|3913.4|0
1652082670000|2022-05-09 07:51:10|3922.6|3913.6|3922.1|3913.1|3922.8|3913.8|3922.1|3913.1|0
1652082680000|2022-05-09 07:51:20|3922|3913|3922.1|3913.1|3922.3|3913.3|3921.5|3912.5|0
1652082690000|2022-05-09 07:51:30|3922.5|3913.5|3923.4|3914.4|3923.6|3914.6|3922.5|3913.5|0
1652082700000|2022-05-09 07:51:40|3923.3|3914.3|3922|3913|3923.3|3914.3|3921.7|3912.7|0
1652082710000|2022-05-09 07:51:50|3921.7|3912.7|3921.2|3912.2|3921.7|3912.7|3921.1|3912.1|0
1652082720000|2022-05-09 07:52:00|3921.3|3912.3|3921.4|3912.4|3921.6|3912.6|3921.1|3912.1|0
1652082730000|2022-05-09 07:52:10|3921.3|3912.3|3921.3|3912.3|3921.7|3912.7|3921.2|3912.2|0
1652082740000|2022-05-09 07:52:20|3921.6|3912.6|3922.6|3913.6|3922.8|3913.8|3921.6|3912.6|0
1652082750000|2022-05-09 07:52:30|3922.8|3913.8|3923.4|3914.4|3923.4|3914.4|3922.5|3913.5|0
1652082760000|2022-05-09 07:52:40|3923.7|3914.7|3922.4|3913.4|3923.9|3914.9|3922.4|3913.4|0
1652082770000|2022-05-09 07:52:50|3922.1|3913.1|3921.2|3912.2|3922.1|3913.1|3921|3912|0
1652082780000|2022-05-09 07:53:00|3920.9|3911.9|3919.5|3910.5|3921|3912|3919.2|3910.2|0
1652082790000|2022-05-09 07:53:10|3919.3|3910.3|3919.3|3910.3|3919.7|3910.7|3918.8|3909.8|0
1652082800000|2022-05-09 07:53:20|3919.2|3910.2|3919.3|3910.3|3919.5|3910.5|3919|3910|0
1652082810000|2022-05-09 07:53:30|3919|3910|3919.5|3910.5|3919.7|3910.7|3918.6|3909.6|0
1652082820000|2022-05-09 07:53:40|3919.4|3910.4|3918.7|3909.7|3919.4|3910.4|3918.5|3909.5|0
1652082830000|2022-05-09 07:53:50|3918.5|3909.5|3918.5|3909.5|3918.7|3909.7|3918.2|3909.2|0
1652082840000|2022-05-09 07:54:00|3918.4|3909.4|3917.5|3908.5|3918.4|3909.4|3917.5|3908.5|0
1652082850000|2022-05-09 07:54:10|3917.6|3908.6|3914.6|3905.6|3917.6|3908.6|3913.8|3904.8|0
1652082860000|2022-05-09 07:54:20|3915.1|3906.1|3915.5|3906.5|3916|3907|3914.9|3905.9|0
1652082870000|2022-05-09 07:54:30|3915.6|3906.6|3916.4|3907.4|3916.8|3907.8|3915.6|3906.6|0
1652082880000|2022-05-09 07:54:40|3916.2|3907.2|3916.6|3907.6|3916.6|3907.6|3916.1|3907.1|0
1652082890000|2022-05-09 07:54:50|3916.9|3907.9|3916.6|3907.6|3917|3908|3916.6|3907.6|0
1652082900000|2022-05-09 07:55:00|3916.8|3907.8|3915.7|3906.7|3917.2|3908.2|3915.7|3906.7|0
1652082910000|2022-05-09 07:55:10|3915.8|3906.8|3915.2|3906.2|3916.4|3907.4|3913.8|3904.8|0
1652082920000|2022-05-09 07:55:20|3915.1|3906.1|3916.4|3907.4|3916.4|3907.4|3915.1|3906.1|0
1652082930000|2022-05-09 07:55:30|3916.2|3907.2|3915.4|3906.4|3916.5|3907.5|3915.3|3906.3|0
1652082940000|2022-05-09 07:55:40|3915.6|3906.6|3915.4|3906.4|3916|3907|3915.2|3906.2|0
1652082950000|2022-05-09 07:55:50|3915.3|3906.3|3915|3906|3915.3|3906.3|3914.8|3905.8|0
1652082960000|2022-05-09 07:56:00|3915.2|3906.2|3914.8|3905.8|3915.7|3906.7|3914.8|3905.8|0
1652082970000|2022-05-09 07:56:10|3914.9|3905.9|3915|3906|3915.3|3906.3|3914.8|3905.8|0
1652082980000|2022-05-09 07:56:20|3915.4|3906.4|3915|3906|3915.6|3906.6|3914.8|3905.8|0
1652082990000|2022-05-09 07:56:30|3914.8|3905.8|3914.5|3905.5|3914.8|3905.8|3914.3|3905.3|0
1652083000000|2022-05-09 07:56:40|3914.4|3905.4|3914.4|3905.4|3914.4|3905.4|3913.6|3904.6|0
1652083010000|2022-05-09 07:56:50|3914.5|3905.5|3914.6|3905.6|3914.9|3905.9|3913.7|3904.7|0
1652083020000|2022-05-09 07:57:00|3914.5|3905.5|3914.4|3905.4|3914.5|3905.5|3913.7|3904.7|0
1652083030000|2022-05-09 07:57:10|3914.2|3905.2|3913.7|3904.7|3914.2|3905.2|3913.3|3904.3|0
1652083040000|2022-05-09 07:57:20|3913.8|3904.8|3913.7|3904.7|3914|3905|3913.6|3904.6|0
1652083050000|2022-05-09 07:57:30|3912.7|3903.7|3913.7|3904.7|3913.8|3904.8|3912.3|3903.3|0
1652083060000|2022-05-09 07:57:40|3913.8|3904.8|3912.9|3903.9|3913.8|3904.8|3912.5|3903.5|0
1652083070000|2022-05-09 07:57:50|3913|3904|3913|3904|3913.4|3904.4|3912.9|3903.9|0
1652083080000|2022-05-09 07:58:00|3912.9|3903.9|3912.7|3903.7|3913.3|3904.3|3912.7|3903.7|0
1652083090000|2022-05-09 07:58:10|3912.9|3903.9|3914.1|3905.1|3914.6|3905.6|3912.9|3903.9|0
1652083100000|2022-05-09 07:58:20|3914.3|3905.3|3914.3|3905.3|3914.3|3905.3|3914.1|3905.1|0
1652083110000|2022-05-09 07:58:30|3914.2|3905.2|3912.9|3903.9|3914.2|3905.2|3912.9|3903.9|0
1652083120000|2022-05-09 07:58:40|3913|3904|3911.5|3902.5|3913|3904|3911.5|3902.5|0
1652083130000|2022-05-09 07:58:50|3911.4|3902.4|3910.3|3901.3|3911.4|3902.4|3909.8|3900.8|0
1652083140000|2022-05-09 07:59:00|3910.2|3901.2|3908.9|3899.9|3910.2|3901.2|3908.8|3899.8|0
1652083150000|2022-05-09 07:59:10|3909.2|3900.2|3908.8|3899.8|3909.9|3900.9|3908.5|3899.5|0
1652083160000|2022-05-09 07:59:20|3908.7|3899.7|3909|3900|3909.2|3900.2|3908|3899|0
1652083170000|2022-05-09 07:59:30|3908.8|3899.8|3909.5|3900.5|3909.5|3900.5|3908.6|3899.6|0
1652083180000|2022-05-09 07:59:40|3909.9|3900.9|3910.5|3901.5|3911.2|3902.2|3909.9|3900.9|0
1652083190000|2022-05-09 07:59:50|3910.6|3901.6|3910.1|3901.1|3911|3902|3910.1|3901.1|0
1652083200000|2022-05-09 08:00:00|3910.2|3901.2|3909|3900|3910.5|3901.5|3908.9|3899.9|0
1652083210000|2022-05-09 08:00:10|3908.9|3899.9|3908|3899|3909.4|3900.4|3908|3899|0
1652083220000|2022-05-09 08:00:20|3907.8|3898.8|3908|3899|3908|3899|3907.2|3898.2|0
1652083230000|2022-05-09 08:00:30|3908.1|3899.1|3907.3|3898.3|3908.5|3899.5|3907.3|3898.3|0
1652083240000|2022-05-09 08:00:40|3907.6|3898.6|3907.6|3898.6|3908|3899|3907.2|3898.2|0
1652083250000|2022-05-09 08:00:50|3907.4|3898.4|3907.8|3898.8|3908.6|3899.6|3906.9|3897.9|0
1652083260000|2022-05-09 08:01:00|3908|3899|3908.6|3899.6|3909|3900|3907.8|3898.8|0
1652083270000|2022-05-09 08:01:10|3908.5|3899.5|3907.8|3898.8|3908.5|3899.5|3906.5|3897.5|0
1652083280000|2022-05-09 08:01:20|3908|3899|3907.8|3898.8|3908.1|3899.1|3907.6|3898.6|0
1652083290000|2022-05-09 08:01:30|3907.7|3898.7|3907.4|3898.4|3907.7|3898.7|3906.8|3897.8|0
1652083300000|2022-05-09 08:01:40|3907.7|3898.7|3908.4|3899.4|3908.7|3899.7|3907.7|3898.7|0
1652083310000|2022-05-09 08:01:50|3908.5|3899.5|3908.4|3899.4|3909.3|3900.3|3908.4|3899.4|0
1652083320000|2022-05-09 08:02:00|3908|3899|3906.8|3897.8|3908.1|3899.1|3906.8|3897.8|0
1652083330000|2022-05-09 08:02:10|3907|3898|3906.8|3897.8|3907.1|3898.1|3906.8|3897.8|0
1652083340000|2022-05-09 08:02:20|3906.9|3897.9|3905.8|3896.8|3907.1|3898.1|3905.3|3896.3|0
1652083350000|2022-05-09 08:02:30|3906.1|3897.1|3906.4|3897.4|3907.1|3898.1|3906|3897|0
1652083360000|2022-05-09 08:02:40|3906.1|3897.1|3905.8|3896.8|3906.2|3897.2|3905.6|3896.6|0
1652083370000|2022-05-09 08:02:50|3905.7|3896.7|3905.2|3896.2|3905.7|3896.7|3904.7|3895.7|0
1652083380000|2022-05-09 08:03:00|3905.3|3896.3|3905.6|3896.6|3905.7|3896.7|3904.6|3895.6|0
1652083390000|2022-05-09 08:03:10|3905.7|3896.7|3905.3|3896.3|3906|3897|3905|3896|0
1652083400000|2022-05-09 08:03:20|3905.4|3896.4|3905.7|3896.7|3905.7|3896.7|3905|3896|0
1652083410000|2022-05-09 08:03:30|3905.6|3896.6|3905.3|3896.3|3905.6|3896.6|3905|3896|0
1652083420000|2022-05-09 08:03:40|3905.2|3896.2|3905.1|3896.1|3905.5|3896.5|3905.1|3896.1|0
1652083430000|2022-05-09 08:03:50|3905.2|3896.2|3905.1|3896.1|3905.9|3896.9|3904.7|3895.7|0
1652083440000|2022-05-09 08:04:00|3904.9|3895.9|3903.5|3894.5|3905.1|3896.1|3903.2|3894.2|0
1652083450000|2022-05-09 08:04:10|3903.2|3894.2|3898.6|3889.6|3903.2|3894.2|3898.3|3889.3|0
1652083460000|2022-05-09 08:04:20|3898.7|3889.7|3898.8|3889.8|3899.3|3890.3|3897|3888|0
1652083470000|2022-05-09 08:04:30|3898.9|3889.9|3900.5|3891.5|3900.5|3891.5|3898.7|3889.7|0
1652083480000|2022-05-09 08:04:40|3900.6|3891.6|3901.5|3892.5|3901.7|3892.7|3900.6|3891.6|0
1652083490000|2022-05-09 08:04:50|3901.4|3892.4|3900.7|3891.7|3901.4|3892.4|3900.1|3891.1|0
1652083500000|2022-05-09 08:05:00|3900.6|3891.6|3900.1|3891.1|3900.9|3891.9|3900|3891|0
1652083510000|2022-05-09 08:05:10|3899.8|3890.8|3900.2|3891.2|3900.5|3891.5|3899.8|3890.8|0
1652083520000|2022-05-09 08:05:20|3900.4|3891.4|3899.2|3890.2|3900.5|3891.5|3899|3890|0
1652083530000|2022-05-09 08:05:30|3899.3|3890.3|3895.8|3886.8|3899.3|3890.3|3895.3|3886.3|0
1652083540000|2022-05-09 08:05:40|3896|3887|3895.5|3886.5|3896.1|3887.1|3894.7|3885.7|0
1652083550000|2022-05-09 08:05:50|3895.3|3886.3|3896.3|3887.3|3896.3|3887.3|3895|3886|0
1652083560000|2022-05-09 08:06:00|3896.1|3887.1|3895.8|3886.8|3896.1|3887.1|3895.4|3886.4|0
1652083570000|2022-05-09 08:06:10|3895.7|3886.7|3895.8|3886.8|3896.1|3887.1|3895.4|3886.4|0
1652083580000|2022-05-09 08:06:20|3896.1|3887.1|3896.3|3887.3|3896.3|3887.3|3895.8|3886.8|0
1652083590000|2022-05-09 08:06:30|3895.9|3886.9|3896.2|3887.2|3896.2|3887.2|3895.3|3886.3|0
1652083600000|2022-05-09 08:06:40|3896|3887|3895.8|3886.8|3896.2|3887.2|3895.5|3886.5|0
1652083610000|2022-05-09 08:06:50|3895.7|3886.7|3895.5|3886.5|3895.8|3886.8|3895.5|3886.5|0
1652083620000|2022-05-09 08:07:00|3895.4|3886.4|3895.5|3886.5|3895.8|3886.8|3895.4|3886.4|0
1652083630000|2022-05-09 08:07:10|3895.4|3886.4|3895.6|3886.6|3895.6|3886.6|3895.2|3886.2|0
1652083640000|2022-05-09 08:07:20|3895.4|3886.4|3896.4|3887.4|3896.6|3887.6|3894.7|3885.7|0
1652083650000|2022-05-09 08:07:30|3896.6|3887.6|3896.8|3887.8|3897.7|3888.7|3896.6|3887.6|0
1652083660000|2022-05-09 08:07:40|3897|3888|3898|3889|3898|3889|3897|3888|0
1652083670000|2022-05-09 08:07:50|3898.1|3889.1|3897.7|3888.7|3898.1|3889.1|3897.6|3888.6|0
1652083680000|2022-05-09 08:08:00|3897.6|3888.6|3897.5|3888.5|3897.9|3888.9|3896.9|3887.9|0
1652083690000|2022-05-09 08:08:10|3897.6|3888.6|3897.7|3888.7|3897.7|3888.7|3897.5|3888.5|0
1652083700000|2022-05-09 08:08:20|3897.6|3888.6|3898.8|3889.8|3898.9|3889.9|3897.5|3888.5|0
1652083710000|2022-05-09 08:08:30|3898.9|3889.9|3900.4|3891.4|3900.4|3891.4|3898.7|3889.7|0
1652083720000|2022-05-09 08:08:40|3900.5|3891.5|3900.2|3891.2|3900.8|3891.8|3900.1|3891.1|0
1652083730000|2022-05-09 08:08:50|3900.1|3891.1|3900|3891|3900.2|3891.2|3899.6|3890.6|0
1652083740000|2022-05-09 08:09:00|3899.9|3890.9|3900.2|3891.2|3900.4|3891.4|3899.7|3890.7|0
1652083750000|2022-05-09 08:09:10|3900.4|3891.4|3900.5|3891.5|3900.9|3891.9|3900.2|3891.2|0
1652083760000|2022-05-09 08:09:20|3900.6|3891.6|3902.1|3893.1|3902.1|3893.1|3900.5|3891.5|0
1652083770000|2022-05-09 08:09:30|3902|3893|3902|3893|3902|3893|3901.8|3892.8|0
1652083780000|2022-05-09 08:09:40|3902.2|3893.2|3902.1|3893.1|3902.4|3893.4|3901.7|3892.7|0
1652083790000|2022-05-09 08:09:50|3902|3893|3902|3893|3902.1|3893.1|3902|3893|0
1652083800000|2022-05-09 08:10:00|3902.1|3893.1|3899.3|3890.3|3902.1|3893.1|3898.9|3889.9|0
1652083810000|2022-05-09 08:10:10|3899.6|3890.6|3899.6|3890.6|3899.6|3890.6|3899.2|3890.2|0
1652083820000|2022-05-09 08:10:20|3899.4|3890.4|3901|3892|3901.2|3892.2|3899.4|3890.4|0
1652083830000|2022-05-09 08:10:30|3900.7|3891.7|3901.7|3892.7|3901.9|3892.9|3900.7|3891.7|0
1652083840000|2022-05-09 08:10:40|3901.8|3892.8|3902.5|3893.5|3902.9|3893.9|3901.7|3892.7|0
1652083850000|2022-05-09 08:10:50|3902.6|3893.6|3902.9|3893.9|3903.4|3894.4|3902.6|3893.6|0
1652083860000|2022-05-09 08:11:00|3903|3894|3903.5|3894.5|3903.5|3894.5|3902.6|3893.6|0
1652083870000|2022-05-09 08:11:10|3903.3|3894.3|3903.2|3894.2|3903.9|3894.9|3902.5|3893.5|0
1652083880000|2022-05-09 08:11:20|3903.4|3894.4|3903.3|3894.3|3903.5|3894.5|3903.1|3894.1|0
1652083890000|2022-05-09 08:11:30|3903|3894|3902.6|3893.6|3903.5|3894.5|3902.2|3893.2|0
1652083900000|2022-05-09 08:11:40|3902.5|3893.5|3901.9|3892.9|3902.5|3893.5|3901.9|3892.9|0
1652083910000|2022-05-09 08:11:50|3902|3893|3901.1|3892.1|3902.3|3893.3|3900.6|3891.6|0
1652083920000|2022-05-09 08:12:00|3901|3892|3901.9|3892.9|3902.2|3893.2|3901|3892|0
1652083930000|2022-05-09 08:12:10|3902|3893|3901.4|3892.4|3902|3893|3901.1|3892.1|0
1652083940000|2022-05-09 08:12:20|3901.5|3892.5|3902.3|3893.3|3902.3|3893.3|3901.5|3892.5|0
1652083950000|2022-05-09 08:12:30|3902.5|3893.5|3902.4|3893.4|3903|3894|3902.3|3893.3|0
1652083960000|2022-05-09 08:12:40|3902.6|3893.6|3901.9|3892.9|3902.8|3893.8|3901.4|3892.4|0
1652083970000|2022-05-09 08:12:50|3901.8|3892.8|3900.6|3891.6|3902.2|3893.2|3900.2|3891.2|0
1652083980000|2022-05-09 08:13:00|3900.3|3891.3|3900.4|3891.4|3901.1|3892.1|3900.3|3891.3|0
1652083990000|2022-05-09 08:13:10|3900.6|3891.6|3899.4|3890.4|3900.6|3891.6|3899.1|3890.1|0
1652084000000|2022-05-09 08:13:20|3899.6|3890.6|3899.4|3890.4|3900|3891|3899.4|3890.4|0
1652084010000|2022-05-09 08:13:30|3899.6|3890.6|3899.9|3890.9|3900.3|3891.3|3899.4|3890.4|0
1652084020000|2022-05-09 08:13:40|3900|3891|3900.7|3891.7|3901.2|3892.2|3900|3891|0
1652084030000|2022-05-09 08:13:50|3900.6|3891.6|3899.9|3890.9|3900.8|3891.8|3899.8|3890.8|0
1652084040000|2022-05-09 08:14:00|3900.3|3891.3|3900.6|3891.6|3900.6|3891.6|3900|3891|0
1652084050000|2022-05-09 08:14:10|3900.5|3891.5|3901.2|3892.2|3901.2|3892.2|3900.2|3891.2|0
1652084060000|2022-05-09 08:14:20|3901.1|3892.1|3901.2|3892.2|3901.4|3892.4|3900.7|3891.7|0
1652084070000|2022-05-09 08:14:30|3901|3892|3900.6|3891.6|3901|3892|3900.6|3891.6|0
1652084080000|2022-05-09 08:14:40|3900.2|3891.2|3899.1|3890.1|3900.2|3891.2|3898.7|3889.7|0
1652084090000|2022-05-09 08:14:50|3899.4|3890.4|3899.8|3890.8|3900.3|3891.3|3899.4|3890.4|0
1652084100000|2022-05-09 08:15:00|3899.6|3890.6|3900.4|3891.4|3900.4|3891.4|3899.1|3890.1|0
1652084110000|2022-05-09 08:15:10|3900.3|3891.3|3900.6|3891.6|3900.8|3891.8|3900|3891|0
1652084120000|2022-05-09 08:15:20|3900.4|3891.4|3899.9|3890.9|3900.7|3891.7|3899.6|3890.6|0
1652084130000|2022-05-09 08:15:30|3900|3891|3898.8|3889.8|3900.2|3891.2|3898.7|3889.7|0
1652084140000|2022-05-09 08:15:40|3898.7|3889.7|3899|3890|3899|3890|3898.4|3889.4|0
1652084150000|2022-05-09 08:15:50|3898.8|3889.8|3897.3|3888.3|3898.8|3889.8|3897|3888|0
1652084160000|2022-05-09 08:16:00|3897.1|3888.1|3897|3888|3897.1|3888.1|3894.7|3885.7|0
1652084170000|2022-05-09 08:16:10|3897.1|3888.1|3896.9|3887.9|3897.1|3888.1|3896.5|3887.5|0
1652084180000|2022-05-09 08:16:20|3897|3888|3897.9|3888.9|3898|3889|3896.9|3887.9|0
1652084190000|2022-05-09 08:16:30|3897.8|3888.8|3899.2|3890.2|3899.2|3890.2|3897.6|3888.6|0
1652084200000|2022-05-09 08:16:40|3899.4|3890.4|3901.2|3892.2|3901.5|3892.5|3899.2|3890.2|0
1652084210000|2022-05-09 08:16:50|3901.4|3892.4|3902.2|3893.2|3902.8|3893.8|3901.4|3892.4|0
1652084220000|2022-05-09 08:17:00|3902.3|3893.3|3902.6|3893.6|3902.6|3893.6|3902.2|3893.2|0
1652084230000|2022-05-09 08:17:10|3903.1|3894.1|3902.4|3893.4|3903.1|3894.1|3902.2|3893.2|0
1652084240000|2022-05-09 08:17:20|3902.5|3893.5|3902.4|3893.4|3902.5|3893.5|3902.2|3893.2|0
1652084250000|2022-05-09 08:17:30|3902.2|3893.2|3900.9|3891.9|3902.2|3893.2|3900.6|3891.6|0
1652084260000|2022-05-09 08:17:40|3900.8|3891.8|3900.6|3891.6|3901.1|3892.1|3900|3891|0
1652084270000|2022-05-09 08:17:50|3900.7|3891.7|3900.3|3891.3|3900.7|3891.7|3900.2|3891.2|0
1652084280000|2022-05-09 08:18:00|3900|3891|3900.4|3891.4|3900.6|3891.6|3899.6|3890.6|0
1652084290000|2022-05-09 08:18:10|3900.6|3891.6|3899.8|3890.8|3900.6|3891.6|3899.4|3890.4|0
1652084300000|2022-05-09 08:18:20|3899.9|3890.9|3899.5|3890.5|3900.2|3891.2|3899.5|3890.5|0
1652084310000|2022-05-09 08:18:30|3899.8|3890.8|3898.5|3889.5|3899.8|3890.8|3898.5|3889.5|0
1652084320000|2022-05-09 08:18:40|3898.6|3889.6|3896.2|3887.2|3898.6|3889.6|3896.2|3887.2|0
1652084330000|2022-05-09 08:18:50|3896.1|3887.1|3896.1|3887.1|3896.6|3887.6|3895.9|3886.9|0
1652084340000|2022-05-09 08:19:00|3896|3887|3896.6|3887.6|3897.3|3888.3|3896|3887|0
1652084350000|2022-05-09 08:19:10|3896.7|3887.7|3897|3888|3897.3|3888.3|3896.5|3887.5|0
1652084360000|2022-05-09 08:19:20|3896.9|3887.9|3895.7|3886.7|3896.9|3887.9|3895.7|3886.7|0
1652084370000|2022-05-09 08:19:30|3895.5|3886.5|3895.6|3886.6|3895.8|3886.8|3894.9|3885.9|0
1652084380000|2022-05-09 08:19:40|3895.7|3886.7|3895.6|3886.6|3895.8|3886.8|3895.1|3886.1|0
1652084390000|2022-05-09 08:19:50|3895.7|3886.7|3896.2|3887.2|3896.5|3887.5|3895.7|3886.7|0
1652084400000|2022-05-09 08:20:00|3896.1|3887.1|3895.8|3886.8|3896.9|3887.9|3895.7|3886.7|0
1652084410000|2022-05-09 08:20:10|3895.6|3886.6|3895.6|3886.6|3895.6|3886.6|3895.3|3886.3|0
1652084420000|2022-05-09 08:20:20|3895.8|3886.8|3896.9|3887.9|3897.1|3888.1|3895.7|3886.7|0
1652084430000|2022-05-09 08:20:30|3897|3888|3897.7|3888.7|3898.1|3889.1|3896.6|3887.6|0
1652084440000|2022-05-09 08:20:40|3897.8|3888.8|3898.1|3889.1|3898.3|3889.3|3897.4|3888.4|0
1652084450000|2022-05-09 08:20:50|3898.3|3889.3|3898.6|3889.6|3899.1|3890.1|3898.2|3889.2|0
1652084460000|2022-05-09 08:21:00|3898.9|3889.9|3897.4|3888.4|3898.9|3889.9|3897.3|3888.3|0
1652084470000|2022-05-09 08:21:10|3897.3|3888.3|3896.7|3887.7|3897.3|3888.3|3896.3|3887.3|0
1652084480000|2022-05-09 08:21:20|3896.5|3887.5|3895.8|3886.8|3896.6|3887.6|3895.7|3886.7|0
1652084490000|2022-05-09 08:21:30|3895.6|3886.6|3896|3887|3896.2|3887.2|3895.6|3886.6|0
1652084500000|2022-05-09 08:21:40|3896.1|3887.1|3896.5|3887.5|3896.9|3887.9|3896.1|3887.1|0
1652084510000|2022-05-09 08:21:50|3896.7|3887.7|3896.9|3887.9|3897.7|3888.7|3896.7|3887.7|0
1652084520000|2022-05-09 08:22:00|3896.5|3887.5|3896|3887|3896.5|3887.5|3895.8|3886.8|0
1652084530000|2022-05-09 08:22:10|3896.1|3887.1|3896.1|3887.1|3896.9|3887.9|3896|3887|0
1652084540000|2022-05-09 08:22:20|3896|3887|3894.8|3885.8|3896|3887|3894.6|3885.6|0
1652084550000|2022-05-09 08:22:30|3894.9|3885.9|3895|3886|3895|3886|3894.5|3885.5|0
1652084560000|2022-05-09 08:22:40|3895.2|3886.2|3895|3886|3895.6|3886.6|3894.6|3885.6|0
1652084570000|2022-05-09 08:22:50|3895.2|3886.2|3895.8|3886.8|3896.1|3887.1|3895.2|3886.2|0
1652084580000|2022-05-09 08:23:00|3896|3887|3895|3886|3896|3887|3893.8|3884.8|0
1652084590000|2022-05-09 08:23:10|3894.9|3885.9|3894.6|3885.6|3895|3886|3894.2|3885.2|0
1652084600000|2022-05-09 08:23:20|3894.8|3885.8|3894.1|3885.1|3894.8|3885.8|3893.7|3884.7|0
1652084610000|2022-05-09 08:23:30|3894.4|3885.4|3894|3885|3894.5|3885.5|3893.8|3884.8|0
1652084620000|2022-05-09 08:23:40|3894.1|3885.1|3893.9|3884.9|3894.4|3885.4|3893.7|3884.7|0
1652084630000|2022-05-09 08:23:50|3893.7|3884.7|3893.6|3884.6|3893.9|3884.9|3892.5|3883.5|0
1652084640000|2022-05-09 08:24:00|3893.7|3884.7|3893.2|3884.2|3893.9|3884.9|3893.2|3884.2|0
1652084650000|2022-05-09 08:24:10|3893.5|3884.5|3894.5|3885.5|3894.5|3885.5|3893.5|3884.5|0
1652084660000|2022-05-09 08:24:20|3894.6|3885.6|3893.7|3884.7|3894.6|3885.6|3893.7|3884.7|0
1652084670000|2022-05-09 08:24:30|3893.6|3884.6|3893.4|3884.4|3894.1|3885.1|3893.4|3884.4|0
1652084680000|2022-05-09 08:24:40|3893.6|3884.6|3892.6|3883.6|3893.6|3884.6|3892.6|3883.6|0
1652084690000|2022-05-09 08:24:50|3892.5|3883.5|3892.9|3883.9|3892.9|3883.9|3892.5|3883.5|0
1652084700000|2022-05-09 08:25:00|3893|3884|3892.9|3883.9|3893.2|3884.2|3892.9|3883.9|0
1652084710000|2022-05-09 08:25:10|3892.6|3883.6|3893.6|3884.6|3893.6|3884.6|3892.6|3883.6|0
1652084720000|2022-05-09 08:25:20|3893.5|3884.5|3893.7|3884.7|3893.8|3884.8|3893.2|3884.2|0
1652084730000|2022-05-09 08:25:30|3893.8|3884.8|3895.7|3886.7|3895.7|3886.7|3893.8|3884.8|0
1652084740000|2022-05-09 08:25:40|3895.9|3886.9|3895.9|3886.9|3896.4|3887.4|3895.4|3886.4|0
1652084750000|2022-05-09 08:25:50|3896.1|3887.1|3895.3|3886.3|3896.1|3887.1|3895|3886|0
1652084760000|2022-05-09 08:26:00|3895.5|3886.5|3894.6|3885.6|3895.5|3886.5|3894.3|3885.3|0
1652084770000|2022-05-09 08:26:10|3894.3|3885.3|3894.9|3885.9|3895.1|3886.1|3894.3|3885.3|0
1652084780000|2022-05-09 08:26:20|3895|3886|3893.9|3884.9|3895|3886|3893.4|3884.4|0
1652084790000|2022-05-09 08:26:30|3894.2|3885.2|3893.7|3884.7|3894.2|3885.2|3893.7|3884.7|0
1652084800000|2022-05-09 08:26:40|3893.4|3884.4|3892.2|3883.2|3893.4|3884.4|3891.3|3882.3|0
1652084810000|2022-05-09 08:26:50|3892.1|3883.1|3891|3882|3892.1|3883.1|3890.2|3881.2|0
1652084820000|2022-05-09 08:27:00|3891.1|3882.1|3892.2|3883.2|3893.3|3884.3|3891.1|3882.1|0
1652084830000|2022-05-09 08:27:10|3892.3|3883.3|3891.8|3882.8|3893.4|3884.4|3891.8|3882.8|0
1652084840000|2022-05-09 08:27:20|3891.9|3882.9|3892|3883|3892.7|3883.7|3891.3|3882.3|0
1652084850000|2022-05-09 08:27:30|3891.9|3882.9|3891.1|3882.1|3891.9|3882.9|3890.6|3881.6|0
1652084860000|2022-05-09 08:27:40|3891.4|3882.4|3891.5|3882.5|3891.9|3882.9|3891.4|3882.4|0
1652084870000|2022-05-09 08:27:50|3891.3|3882.3|3891.8|3882.8|3891.9|3882.9|3891.1|3882.1|0
1652084880000|2022-05-09 08:28:00|3891.9|3882.9|3892.6|3883.6|3893|3884|3891.9|3882.9|0
1652084890000|2022-05-09 08:28:10|3892.5|3883.5|3894|3885|3894|3885|3892.5|3883.5|0
1652084900000|2022-05-09 08:28:20|3894.2|3885.2|3893.4|3884.4|3894.6|3885.6|3893.2|3884.2|0
1652084910000|2022-05-09 08:28:30|3893.2|3884.2|3893.1|3884.1|3893.2|3884.2|3892.8|3883.8|0
1652084920000|2022-05-09 08:28:40|3893.2|3884.2|3894.6|3885.6|3894.6|3885.6|3893|3884|0
1652084930000|2022-05-09 08:28:50|3894.4|3885.4|3893.4|3884.4|3894.5|3885.5|3893.4|3884.4|0
1652084940000|2022-05-09 08:29:00|3893.2|3884.2|3891.4|3882.4|3893.4|3884.4|3891|3882|0
1652084950000|2022-05-09 08:29:10|3891.5|3882.5|3892.2|3883.2|3892.5|3883.5|3891.5|3882.5|0
1652084960000|2022-05-09 08:29:20|3892.3|3883.3|3892.6|3883.6|3892.9|3883.9|3892.2|3883.2|0
1652084970000|2022-05-09 08:29:30|3892.7|3883.7|3891.9|3882.9|3892.9|3883.9|3891.9|3882.9|0
1652084980000|2022-05-09 08:29:40|3891.8|3882.8|3891.3|3882.3|3891.8|3882.8|3891.3|3882.3|0
1652084990000|2022-05-09 08:29:50|3891.4|3882.4|3892.2|3883.2|3892.6|3883.6|3891.4|3882.4|0
1652085000000|2022-05-09 08:30:00|3892.1|3883.1|3891.3|3882.3|3892.6|3883.6|3891.3|3882.3|0
1652085010000|2022-05-09 08:30:10|3891.4|3882.4|3892.1|3883.1|3892.6|3883.6|3891.4|3882.4|0
1652085020000|2022-05-09 08:30:20|3892|3883|3893.3|3884.3|3893.5|3884.5|3891.9|3882.9|0
1652085030000|2022-05-09 08:30:30|3893.1|3884.1|3893.4|3884.4|3893.4|3884.4|3892.6|3883.6|0
1652085040000|2022-05-09 08:30:40|3893.3|3884.3|3893|3884|3894.1|3885.1|3893|3884|0
1652085050000|2022-05-09 08:30:50|3892.9|3883.9|3891.6|3882.6|3892.9|3883.9|3891.4|3882.4|0
1652085060000|2022-05-09 08:31:00|3891.5|3882.5|3892.1|3883.1|3892.1|3883.1|3891.4|3882.4|0
1652085070000|2022-05-09 08:31:10|3892.3|3883.3|3891.8|3882.8|3892.3|3883.3|3891.6|3882.6|0
1652085080000|2022-05-09 08:31:20|3891.6|3882.6|3888.8|3879.8|3892.2|3883.2|3886.4|3877.4|0
1652085090000|2022-05-09 08:31:30|3888.9|3879.9|3889.9|3880.9|3889.9|3880.9|3888.9|3879.9|0
1652085100000|2022-05-09 08:31:40|3890.2|3881.2|3890.5|3881.5|3891.6|3882.6|3890.1|3881.1|0
1652085110000|2022-05-09 08:31:50|3890.6|3881.6|3890.9|3881.9|3891.3|3882.3|3890.2|3881.2|0
1652085120000|2022-05-09 08:32:00|3891|3882|3890|3881|3891.6|3882.6|3889.9|3880.9|0
1652085130000|2022-05-09 08:32:10|3889.9|3880.9|3889.3|3880.3|3890.1|3881.1|3888.9|3879.9|0
1652085140000|2022-05-09 08:32:20|3889.5|3880.5|3886.4|3877.4|3889.6|3880.6|3885.9|3876.9|0
1652085150000|2022-05-09 08:32:30|3886.3|3877.3|3884.7|3875.7|3886.3|3877.3|3883.3|3874.3|0
1652085160000|2022-05-09 08:32:40|3884.6|3875.6|3882.3|3873.3|3885.2|3876.2|3882.3|3873.3|0
1652085170000|2022-05-09 08:32:50|3882.4|3873.4|3881.6|3872.6|3882.4|3873.4|3881.2|3872.2|0
1652085180000|2022-05-09 08:33:00|3881.9|3872.9|3882.9|3873.9|3882.9|3873.9|3881|3872|0
1652085190000|2022-05-09 08:33:10|3883.4|3874.4|3882.8|3873.8|3883.9|3874.9|3882.7|3873.7|0
1652085200000|2022-05-09 08:33:20|3882.6|3873.6|3883.2|3874.2|3883.7|3874.7|3882.6|3873.6|0
1652085210000|2022-05-09 08:33:30|3883.3|3874.3|3883.3|3874.3|3883.9|3874.9|3882.9|3873.9|0
1652085220000|2022-05-09 08:33:40|3883.2|3874.2|3882|3873|3883.2|3874.2|3882|3873|0
1652085230000|2022-05-09 08:33:50|3881.9|3872.9|3881.1|3872.1|3882.1|3873.1|3880.7|3871.7|0
1652085240000|2022-05-09 08:34:00|3880.8|3871.8|3881.5|3872.5|3881.5|3872.5|3880.8|3871.8|0
1652085250000|2022-05-09 08:34:10|3881.2|3872.2|3880.7|3871.7|3881.2|3872.2|3880.3|3871.3|0
1652085260000|2022-05-09 08:34:20|3881|3872|3880.7|3871.7|3881.6|3872.6|3880.7|3871.7|0
1652085270000|2022-05-09 08:34:30|3880.6|3871.6|3880|3871|3880.6|3871.6|3880|3871|0
1652085280000|2022-05-09 08:34:40|3880.2|3871.2|3878.1|3869.1|3880.2|3871.2|3877.7|3868.7|0
1652085290000|2022-05-09 08:34:50|3877.9|3868.9|3877.8|3868.8|3878.1|3869.1|3876.7|3867.7|0
1652085300000|2022-05-09 08:35:00|3877.7|3868.7|3876.6|3867.6|3877.8|3868.8|3876.6|3867.6|0
1652085310000|2022-05-09 08:35:10|3877.1|3868.1|3877.3|3868.3|3877.4|3868.4|3876.9|3867.9|0
1652085320000|2022-05-09 08:35:20|3877.4|3868.4|3876.3|3867.3|3877.5|3868.5|3876.3|3867.3|0
1652085330000|2022-05-09 08:35:30|3876.5|3867.5|3876.2|3867.2|3876.9|3867.9|3875.8|3866.8|0
1652085340000|2022-05-09 08:35:40|3876.3|3867.3|3876.1|3867.1|3876.7|3867.7|3875.8|3866.8|0
1652085350000|2022-05-09 08:35:50|3876.3|3867.3|3876.1|3867.1|3876.4|3867.4|3875.8|3866.8|0
1652085360000|2022-05-09 08:36:00|3875.9|3866.9|3876|3867|3876.2|3867.2|3875.3|3866.3|0
1652085370000|2022-05-09 08:36:10|3875.7|3866.7|3875.8|3866.8|3876.5|3867.5|3875.5|3866.5|0
1652085380000|2022-05-09 08:36:20|3876|3867|3876.9|3867.9|3877.5|3868.5|3876|3867|0
1652085390000|2022-05-09 08:36:30|3877.1|3868.1|3877.3|3868.3|3877.4|3868.4|3876.9|3867.9|0
1652085400000|2022-05-09 08:36:40|3877.1|3868.1|3876.7|3867.7|3877.8|3868.8|3876.7|3867.7|0
1652085410000|2022-05-09 08:36:50|3876.5|3867.5|3875.9|3866.9|3876.7|3867.7|3875.7|3866.7|0
1652085420000|2022-05-09 08:37:00|3876.1|3867.1|3876.1|3867.1|3876.4|3867.4|3875.8|3866.8|0
1652085430000|2022-05-09 08:37:10|3875.8|3866.8|3876.5|3867.5|3876.5|3867.5|3875.7|3866.7|0
1652085440000|2022-05-09 08:37:20|3876.6|3867.6|3878.1|3869.1|3878.1|3869.1|3876.3|3867.3|0
1652085450000|2022-05-09 08:37:30|3877.9|3868.9|3877.7|3868.7|3878.1|3869.1|3877|3868|0
1652085460000|2022-05-09 08:37:40|3877.4|3868.4|3878.7|3869.7|3879|3870|3877.4|3868.4|0
1652085470000|2022-05-09 08:37:50|3878.6|3869.6|3878.1|3869.1|3878.9|3869.9|3877.7|3868.7|0
1652085480000|2022-05-09 08:38:00|3877.9|3868.9|3878.9|3869.9|3878.9|3869.9|3877.5|3868.5|0
1652085490000|2022-05-09 08:38:10|3879|3870|3879.4|3870.4|3879.8|3870.8|3879|3870|0
1652085500000|2022-05-09 08:38:20|3879.5|3870.5|3880.4|3871.4|3880.7|3871.7|3879.5|3870.5|0
1652085510000|2022-05-09 08:38:30|3880.7|3871.7|3880|3871|3880.7|3871.7|3880|3871|0
1652085520000|2022-05-09 08:38:40|3880.2|3871.2|3879.9|3870.9|3880.7|3871.7|3879.9|3870.9|0
1652085530000|2022-05-09 08:38:50|3879.8|3870.8|3878.7|3869.7|3879.8|3870.8|3878.4|3869.4|0
1652085540000|2022-05-09 08:39:00|3879|3870|3879|3870|3879|3870|3878.4|3869.4|0
1652085550000|2022-05-09 08:39:10|3879.2|3870.2|3881|3872|3881|3872|3879|3870|0
1652085560000|2022-05-09 08:39:20|3881.2|3872.2|3880|3871|3881.2|3872.2|3880|3871|0
1652085570000|2022-05-09 08:39:30|3880.2|3871.2|3881.2|3872.2|3881.2|3872.2|3880.2|3871.2|0
1652085580000|2022-05-09 08:39:40|3881.3|3872.3|3881|3872|3881.9|3872.9|3881|3872|0
1652085590000|2022-05-09 08:39:50|3881.3|3872.3|3882.2|3873.2|3882.3|3873.3|3881.3|3872.3|0
1652085600000|2022-05-09 08:40:00|3882.1|3873.1|3882|3873|3882.4|3873.4|3881.7|3872.7|0
1652085610000|2022-05-09 08:40:10|3882.1|3873.1|3882.8|3873.8|3882.9|3873.9|3882.1|3873.1|0
1652085620000|2022-05-09 08:40:20|3883|3874|3883.4|3874.4|3883.4|3874.4|3882.9|3873.9|0
1652085630000|2022-05-09 08:40:30|3883.2|3874.2|3882.8|3873.8|3883.3|3874.3|3882.4|3873.4|0
1652085640000|2022-05-09 08:40:40|3883|3874|3882.3|3873.3|3883|3874|3882.1|3873.1|0
1652085650000|2022-05-09 08:40:50|3882.1|3873.1|3882.5|3873.5|3882.6|3873.6|3881.7|3872.7|0
1652085660000|2022-05-09 08:41:00|3882.6|3873.6|3882.6|3873.6|3882.9|3873.9|3882.3|3873.3|0
1652085670000|2022-05-09 08:41:10|3882.5|3873.5|3882.3|3873.3|3882.5|3873.5|3881.7|3872.7|0
1652085680000|2022-05-09 08:41:20|3882.4|3873.4|3882.3|3873.3|3882.5|3873.5|3882|3873|0
1652085690000|2022-05-09 08:41:30|3882.1|3873.1|3882.9|3873.9|3883.1|3874.1|3882|3873|0
1652085700000|2022-05-09 08:41:40|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|3882.7|3873.7|0
1652085710000|2022-05-09 08:41:50|3882.8|3873.8|3882.8|3873.8|3883.1|3874.1|3882.7|3873.7|0
1652085720000|2022-05-09 08:42:00|3882.7|3873.7|3882.8|3873.8|3883.2|3874.2|3882.6|3873.6|0
1652085730000|2022-05-09 08:42:10|3882.7|3873.7|3883.1|3874.1|3883.2|3874.2|3882.7|3873.7|0
1652085740000|2022-05-09 08:42:20|3883.2|3874.2|3882.7|3873.7|3883.2|3874.2|3882.6|3873.6|0
1652085750000|2022-05-09 08:42:30|3882.6|3873.6|3881.9|3872.9|3882.7|3873.7|3881.6|3872.6|0
1652085760000|2022-05-09 08:42:40|3881.8|3872.8|3882.8|3873.8|3882.8|3873.8|3881.8|3872.8|0
1652085770000|2022-05-09 08:42:50|3883|3874|3883.9|3874.9|3883.9|3874.9|3882.8|3873.8|0
1652085780000|2022-05-09 08:43:00|3884|3875|3885.1|3876.1|3885.1|3876.1|3883.9|3874.9|0
1652085790000|2022-05-09 08:43:10|3885.2|3876.2|3885.6|3876.6|3885.7|3876.7|3885.2|3876.2|0
1652085800000|2022-05-09 08:43:20|3885.5|3876.5|3885.6|3876.6|3886.4|3877.4|3885.2|3876.2|0
1652085810000|2022-05-09 08:43:30|3885.5|3876.5|3884.3|3875.3|3885.5|3876.5|3884.3|3875.3|0
1652085820000|2022-05-09 08:43:40|3884.2|3875.2|3885|3876|3885.4|3876.4|3883.6|3874.6|0
1652085830000|2022-05-09 08:43:50|3884.9|3875.9|3884.6|3875.6|3884.9|3875.9|3884.2|3875.2|0
1652085840000|2022-05-09 08:44:00|3884.5|3875.5|3884.4|3875.4|3885.2|3876.2|3884.4|3875.4|0
1652085850000|2022-05-09 08:44:10|3884.3|3875.3|3884.5|3875.5|3884.8|3875.8|3884|3875|0
1652085860000|2022-05-09 08:44:20|3884.4|3875.4|3884.8|3875.8|3885.2|3876.2|3884.2|3875.2|0
1652085870000|2022-05-09 08:44:30|3884.6|3875.6|3884.2|3875.2|3884.6|3875.6|3884.1|3875.1|0
1652085880000|2022-05-09 08:44:40|3884.5|3875.5|3884.7|3875.7|3885.1|3876.1|3884|3875|0
1652085890000|2022-05-09 08:44:50|3884.5|3875.5|3884.5|3875.5|3884.5|3875.5|3884.1|3875.1|0
1652085900000|2022-05-09 08:45:00|3884.7|3875.7|3885.4|3876.4|3886.8|3877.8|3884.4|3875.4|0
1652085910000|2022-05-09 08:45:10|3885.3|3876.3|3885.6|3876.6|3885.6|3876.6|3884.9|3875.9|0
1652085920000|2022-05-09 08:45:20|3885.8|3876.8|3886.4|3877.4|3886.6|3877.6|3885.8|3876.8|0
1652085930000|2022-05-09 08:45:30|3886.5|3877.5|3888|3879|3888.1|3879.1|3886.5|3877.5|0
1652085940000|2022-05-09 08:45:40|3888.1|3879.1|3888.9|3879.9|3888.9|3879.9|3888|3879|0
1652085950000|2022-05-09 08:45:50|3889|3880|3889.7|3880.7|3889.8|3880.8|3888.5|3879.5|0
1652085960000|2022-05-09 08:46:00|3889.1|3880.1|3888.5|3879.5|3889.5|3880.5|3888.5|3879.5|0
1652085970000|2022-05-09 08:46:10|3888.3|3879.3|3887.5|3878.5|3888.3|3879.3|3887.4|3878.4|0
1652085980000|2022-05-09 08:46:20|3887.3|3878.3|3888|3879|3888|3879|3887|3878|0
1652085990000|2022-05-09 08:46:30|3888.2|3879.2|3888.6|3879.6|3889.6|3880.6|3888.2|3879.2|0
1652086000000|2022-05-09 08:46:40|3888.5|3879.5|3888.8|3879.8|3888.8|3879.8|3888.1|3879.1|0
1652086010000|2022-05-09 08:46:50|3888.6|3879.6|3888.3|3879.3|3888.8|3879.8|3888.3|3879.3|0
1652086020000|2022-05-09 08:47:00|3888|3879|3887.4|3878.4|3888.1|3879.1|3887.3|3878.3|0
1652086030000|2022-05-09 08:47:10|3887.6|3878.6|3887.8|3878.8|3888.1|3879.1|3887.4|3878.4|0
1652086040000|2022-05-09 08:47:20|3888|3879|3888.8|3879.8|3888.8|3879.8|3887.8|3878.8|0
1652086050000|2022-05-09 08:47:30|3888.5|3879.5|3888.2|3879.2|3888.8|3879.8|3887.8|3878.8|0
1652086060000|2022-05-09 08:47:40|3888.1|3879.1|3888.3|3879.3|3888.5|3879.5|3888|3879|0
1652086070000|2022-05-09 08:47:50|3888.1|3879.1|3887.7|3878.7|3888.8|3879.8|3887.7|3878.7|0
1652086080000|2022-05-09 08:48:00|3888|3879|3889|3880|3889|3880|3888|3879|0
1652086090000|2022-05-09 08:48:10|3889.3|3880.3|3889.2|3880.2|3889.3|3880.3|3889|3880|0
1652086100000|2022-05-09 08:48:20|3889|3880|3889.4|3880.4|3889.4|3880.4|3888.9|3879.9|0
1652086110000|2022-05-09 08:48:30|3889.3|3880.3|3889.4|3880.4|3889.4|3880.4|3889.2|3880.2|0
1652086120000|2022-05-09 08:48:40|3889.8|3880.8|3889.2|3880.2|3890|3881|3889|3880|0
1652086130000|2022-05-09 08:48:50|3889|3880|3888.8|3879.8|3889.3|3880.3|3888.8|3879.8|0
1652086140000|2022-05-09 08:49:00|3888.5|3879.5|3888.5|3879.5|3888.8|3879.8|3888.5|3879.5|0
1652086150000|2022-05-09 08:49:10|3888.6|3879.6|3890.1|3881.1|3890.1|3881.1|3888.6|3879.6|0
1652086160000|2022-05-09 08:49:20|3890.4|3881.4|3891.3|3882.3|3891.3|3882.3|3890.4|3881.4|0
1652086170000|2022-05-09 08:49:30|3891.6|3882.6|3891.3|3882.3|3891.6|3882.6|3891|3882|0
1652086180000|2022-05-09 08:49:40|3891.8|3882.8|3892.1|3883.1|3892.1|3883.1|3891.4|3882.4|0
1652086190000|2022-05-09 08:49:50|3891.8|3882.8|3892|3883|3892.5|3883.5|3891.8|3882.8|0
1652086200000|2022-05-09 08:50:00|3892.1|3883.1|3891.8|3882.8|3892.1|3883.1|3891.3|3882.3|0
1652086210000|2022-05-09 08:50:10|3891.6|3882.6|3892.5|3883.5|3892.7|3883.7|3891.6|3882.6|0
1652086220000|2022-05-09 08:50:20|3892.3|3883.3|3893|3884|3893|3884|3892.2|3883.2|0
1652086230000|2022-05-09 08:50:30|3893.1|3884.1|3893.4|3884.4|3893.9|3884.9|3892.9|3883.9|0
1652086240000|2022-05-09 08:50:40|3893.3|3884.3|3892.6|3883.6|3893.3|3884.3|3892.2|3883.2|0
1652086250000|2022-05-09 08:50:50|3892.7|3883.7|3893|3884|3893.5|3884.5|3892.7|3883.7|0
1652086260000|2022-05-09 08:51:00|3893.3|3884.3|3892.7|3883.7|3893.3|3884.3|3892.5|3883.5|0
1652086270000|2022-05-09 08:51:10|3892.5|3883.5|3893.9|3884.9|3893.9|3884.9|3892.5|3883.5|0
1652086280000|2022-05-09 08:51:20|3893.8|3884.8|3893.7|3884.7|3894.2|3885.2|3893.7|3884.7|0
1652086290000|2022-05-09 08:51:30|3893.5|3884.5|3893.5|3884.5|3893.5|3884.5|3893.3|3884.3|0
1652086300000|2022-05-09 08:51:40|3893.9|3884.9|3894.7|3885.7|3894.7|3885.7|3893.9|3884.9|0
1652086310000|2022-05-09 08:51:50|3894.4|3885.4|3894.2|3885.2|3894.7|3885.7|3894.2|3885.2|0
1652086320000|2022-05-09 08:52:00|3894|3885|3894|3885|3894.4|3885.4|3893.8|3884.8|0
1652086330000|2022-05-09 08:52:10|3893.8|3884.8|3893.4|3884.4|3893.8|3884.8|3892.9|3883.9|0
1652086340000|2022-05-09 08:52:20|3893.1|3884.1|3893|3884|3893.6|3884.6|3892.7|3883.7|0
1652086350000|2022-05-09 08:52:30|3893.2|3884.2|3892.3|3883.3|3893.6|3884.6|3892.3|3883.3|0
1652086360000|2022-05-09 08:52:40|3892.1|3883.1|3892.7|3883.7|3892.7|3883.7|3891.8|3882.8|0
1652086370000|2022-05-09 08:52:50|3892.9|3883.9|3892.3|3883.3|3893.3|3884.3|3892.3|3883.3|0
1652086380000|2022-05-09 08:53:00|3892.1|3883.1|3891.8|3882.8|3892.3|3883.3|3891.7|3882.7|0
1652086390000|2022-05-09 08:53:10|3891.7|3882.7|3891.6|3882.6|3892.3|3883.3|3891.1|3882.1|0
1652086400000|2022-05-09 08:53:20|3891.7|3882.7|3891.9|3882.9|3892.3|3883.3|3891.7|3882.7|0
1652086410000|2022-05-09 08:53:30|3891.8|3882.8|3892.1|3883.1|3892.3|3883.3|3891.8|3882.8|0
1652086420000|2022-05-09 08:53:40|3891.9|3882.9|3892.5|3883.5|3892.5|3883.5|3891.7|3882.7|0
1652086430000|2022-05-09 08:53:50|3892.3|3883.3|3893.1|3884.1|3893.1|3884.1|3892.3|3883.3|0
1652086440000|2022-05-09 08:54:00|3893.3|3884.3|3894.6|3885.6|3894.6|3885.6|3893.3|3884.3|0
1652086450000|2022-05-09 08:54:10|3894.4|3885.4|3894.2|3885.2|3894.9|3885.9|3894.2|3885.2|0
1652086460000|2022-05-09 08:54:20|3894.1|3885.1|3893.8|3884.8|3894.5|3885.5|3893.8|3884.8|0
1652086470000|2022-05-09 08:54:30|3893.9|3884.9|3894.5|3885.5|3896|3887|3893.9|3884.9|0
1652086480000|2022-05-09 08:54:40|3894.3|3885.3|3893.8|3884.8|3894.6|3885.6|3893.8|3884.8|0
1652086490000|2022-05-09 08:54:50|3893.9|3884.9|3893.4|3884.4|3893.9|3884.9|3893.2|3884.2|0
1652086500000|2022-05-09 08:55:00|3893.7|3884.7|3893.2|3884.2|3893.7|3884.7|3892.6|3883.6|0
1652086510000|2022-05-09 08:55:10|3893|3884|3893.7|3884.7|3893.7|3884.7|3892.9|3883.9|0
1652086520000|2022-05-09 08:55:20|3893.8|3884.8|3893.7|3884.7|3893.8|3884.8|3893|3884|0
1652086530000|2022-05-09 08:55:30|3893.8|3884.8|3894.3|3885.3|3894.3|3885.3|3893.6|3884.6|0
1652086540000|2022-05-09 08:55:40|3894.2|3885.2|3894.8|3885.8|3895.5|3886.5|3894.2|3885.2|0
1652086550000|2022-05-09 08:55:50|3895|3886|3894.5|3885.5|3895.1|3886.1|3894.2|3885.2|0
1652086560000|2022-05-09 08:56:00|3894.2|3885.2|3894|3885|3894.5|3885.5|3893.8|3884.8|0
1652086570000|2022-05-09 08:56:10|3894.2|3885.2|3894.2|3885.2|3894.5|3885.5|3894.2|3885.2|0
1652086580000|2022-05-09 08:56:20|3894.4|3885.4|3892.6|3883.6|3894.4|3885.4|3892.6|3883.6|0
1652086590000|2022-05-09 08:56:30|3892.9|3883.9|3892.1|3883.1|3892.9|3883.9|3892.1|3883.1|0
1652086600000|2022-05-09 08:56:40|3892.2|3883.2|3890.5|3881.5|3892.4|3883.4|3890.5|3881.5|0
1652086610000|2022-05-09 08:56:50|3890.8|3881.8|3890.9|3881.9|3891|3882|3890|3881|0
1652086620000|2022-05-09 08:57:00|3891|3882|3891.6|3882.6|3891.6|3882.6|3890.6|3881.6|0
1652086630000|2022-05-09 08:57:10|3891.7|3882.7|3890.4|3881.4|3891.9|3882.9|3890.4|3881.4|0
1652086640000|2022-05-09 08:57:20|3890.5|3881.5|3890.4|3881.4|3890.5|3881.5|3890.4|3881.4|0
1652086650000|2022-05-09 08:57:30|3890.5|3881.5|3890.5|3881.5|3890.5|3881.5|3890.4|3881.4|0
1652086660000|2022-05-09 08:57:40|3890.4|3881.4|3890.2|3881.2|3890.4|3881.4|3890|3881|0
1652086670000|2022-05-09 08:57:50|3890.4|3881.4|3891.7|3882.7|3892|3883|3890.4|3881.4|0
1652086680000|2022-05-09 08:58:00|3891.8|3882.8|3890.6|3881.6|3891.8|3882.8|3890.6|3881.6|0
1652086690000|2022-05-09 08:58:10|3890.8|3881.8|3890.6|3881.6|3890.9|3881.9|3890.1|3881.1|0
1652086700000|2022-05-09 08:58:20|3890.5|3881.5|3889.4|3880.4|3890.5|3881.5|3889.2|3880.2|0
1652086710000|2022-05-09 08:58:30|3889.6|3880.6|3889.2|3880.2|3889.7|3880.7|3889|3880|0
1652086720000|2022-05-09 08:58:40|3889|3880|3890.5|3881.5|3890.5|3881.5|3888.5|3879.5|0
1652086730000|2022-05-09 08:58:50|3890.7|3881.7|3890.7|3881.7|3890.7|3881.7|3890.5|3881.5|0
1652086740000|2022-05-09 08:59:00|3890.9|3881.9|3891.2|3882.2|3891.8|3882.8|3890.9|3881.9|0
1652086750000|2022-05-09 08:59:10|3890.9|3881.9|3891.3|3882.3|3891.5|3882.5|3890.7|3881.7|0
1652086760000|2022-05-09 08:59:20|3891.2|3882.2|3891.5|3882.5|3891.7|3882.7|3891|3882|0
1652086770000|2022-05-09 08:59:30|3891.7|3882.7|3891.6|3882.6|3892.5|3883.5|3891.6|3882.6|0
1652086780000|2022-05-09 08:59:40|3891.8|3882.8|3891.2|3882.2|3891.8|3882.8|3890.9|3881.9|0
1652086790000|2022-05-09 08:59:50|3891.3|3882.3|3891.8|3882.8|3891.8|3882.8|3891.2|3882.2|0
1652086800000|2022-05-09 09:00:00|3891.6|3882.6|3890|3881|3891.6|3882.6|3890|3881|0
1652086810000|2022-05-09 09:00:10|3890.1|3881.1|3890.7|3881.7|3890.7|3881.7|3889.8|3880.8|0
1652086820000|2022-05-09 09:00:20|3891.3|3882.3|3891.3|3882.3|3891.9|3882.9|3891.3|3882.3|0
1652086830000|2022-05-09 09:00:30|3890.7|3881.7|3891|3882|3891.3|3882.3|3890.7|3881.7|0
1652086840000|2022-05-09 09:00:40|3891.1|3882.1|3891.9|3882.9|3891.9|3882.9|3891.1|3882.1|0
1652086850000|2022-05-09 09:00:50|3891.8|3882.8|3891.8|3882.8|3891.9|3882.9|3891.3|3882.3|0
1652086860000|2022-05-09 09:01:00|3891.5|3882.5|3890.7|3881.7|3891.7|3882.7|3890.6|3881.6|0
1652086870000|2022-05-09 09:01:10|3890.5|3881.5|3890.3|3881.3|3890.5|3881.5|3890.3|3881.3|0
1652086880000|2022-05-09 09:01:20|3890.4|3881.4|3891.6|3882.6|3891.9|3882.9|3890.3|3881.3|0
1652086890000|2022-05-09 09:01:30|3891.4|3882.4|3891.9|3882.9|3891.9|3882.9|3891.3|3882.3|0
1652086900000|2022-05-09 09:01:40|3892.1|3883.1|3891.4|3882.4|3892.1|3883.1|3891|3882|0
1652086910000|2022-05-09 09:01:50|3891.3|3882.3|3891.6|3882.6|3891.6|3882.6|3891|3882|0
1652086920000|2022-05-09 09:02:00|3891.8|3882.8|3891.4|3882.4|3891.8|3882.8|3891.4|3882.4|0
1652086930000|2022-05-09 09:02:10|3891.3|3882.3|3891.9|3882.9|3892.1|3883.1|3891.3|3882.3|0
1652086940000|2022-05-09 09:02:20|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3891.9|3882.9|0
1652086950000|2022-05-09 09:02:30|3891.9|3882.9|3890.9|3881.9|3891.9|3882.9|3890.9|3881.9|0
1652086960000|2022-05-09 09:02:40|3891|3882|3891.2|3882.2|3891.2|3882.2|3890.9|3881.9|0
1652086970000|2022-05-09 09:02:50|3891.3|3882.3|3891.2|3882.2|3891.3|3882.3|3891|3882|0
1652086980000|2022-05-09 09:03:00|3891.4|3882.4|3891.4|3882.4|3891.4|3882.4|3891.3|3882.3|0
1652086990000|2022-05-09 09:03:10|3891.3|3882.3|3891|3882|3891.3|3882.3|3891|3882|0
1652087000000|2022-05-09 09:03:20|3891.1|3882.1|3890.7|3881.7|3891.3|3882.3|3890.7|3881.7|0
1652087010000|2022-05-09 09:03:30|3890.9|3881.9|3890.3|3881.3|3891|3882|3889.9|3880.9|0
1652087020000|2022-05-09 09:03:40|3890.2|3881.2|3890.7|3881.7|3891|3882|3889.7|3880.7|0
1652087030000|2022-05-09 09:03:50|3890.9|3881.9|3891.2|3882.2|3891.4|3882.4|3890.7|3881.7|0
1652087040000|2022-05-09 09:04:00|3891.3|3882.3|3891.2|3882.2|3891.4|3882.4|3891|3882|0
1652087050000|2022-05-09 09:04:10|3891.3|3882.3|3891.9|3882.9|3892.1|3883.1|3891.1|3882.1|0
1652087060000|2022-05-09 09:04:20|3892.1|3883.1|3891.7|3882.7|3892.1|3883.1|3891.7|3882.7|0
1652087070000|2022-05-09 09:04:30|3891.9|3882.9|3891.5|3882.5|3891.9|3882.9|3891.4|3882.4|0
1652087080000|2022-05-09 09:04:40|3891.7|3882.7|3891.8|3882.8|3892.3|3883.3|3891.7|3882.7|0
1652087090000|2022-05-09 09:04:50|3891.6|3882.6|3890.5|3881.5|3891.6|3882.6|3890.4|3881.4|0
1652087100000|2022-05-09 09:05:00|3890.7|3881.7|3890.9|3881.9|3891.4|3882.4|3890.7|3881.7|0
1652087110000|2022-05-09 09:05:10|3890.7|3881.7|3890.7|3881.7|3890.9|3881.9|3890.5|3881.5|0
1652087120000|2022-05-09 09:05:20|3891|3882|3891.8|3882.8|3891.8|3882.8|3891|3882|0
1652087130000|2022-05-09 09:05:30|3891.7|3882.7|3891.3|3882.3|3891.7|3882.7|3891.3|3882.3|0
1652087140000|2022-05-09 09:05:40|3891|3882|3891.3|3882.3|3891.3|3882.3|3890.7|3881.7|0
1652087150000|2022-05-09 09:05:50|3891.1|3882.1|3891|3882|3891.1|3882.1|3890.7|3881.7|0
1652087160000|2022-05-09 09:06:00|3890.9|3881.9|3891.1|3882.1|3891.7|3882.7|3890.7|3881.7|0
1652087170000|2022-05-09 09:06:10|3891.3|3882.3|3891.2|3882.2|3891.7|3882.7|3891.2|3882.2|0
1652087180000|2022-05-09 09:06:20|3891|3882|3890.5|3881.5|3891|3882|3890.2|3881.2|0
1652087190000|2022-05-09 09:06:30|3890.3|3881.3|3889.6|3880.6|3890.3|3881.3|3889.6|3880.6|0
1652087200000|2022-05-09 09:06:40|3889.7|3880.7|3889.7|3880.7|3889.8|3880.8|3889.6|3880.6|0
1652087210000|2022-05-09 09:06:50|3889.8|3880.8|3889.6|3880.6|3889.8|3880.8|3889.4|3880.4|0
1652087220000|2022-05-09 09:07:00|3889.7|3880.7|3890.2|3881.2|3890.7|3881.7|3889.7|3880.7|0
1652087230000|2022-05-09 09:07:10|3890.1|3881.1|3890.1|3881.1|3890.2|3881.2|3889.8|3880.8|0
1652087240000|2022-05-09 09:07:20|3889.9|3880.9|3890.2|3881.2|3890.9|3881.9|3889.9|3880.9|0
1652087250000|2022-05-09 09:07:30|3890|3881|3891|3882|3891|3882|3890|3881|0
1652087260000|2022-05-09 09:07:40|3890.9|3881.9|3890.4|3881.4|3891|3882|3890|3881|0
1652087270000|2022-05-09 09:07:50|3890.2|3881.2|3889.4|3880.4|3890.2|3881.2|3889.4|3880.4|0
1652087280000|2022-05-09 09:08:00|3889.6|3880.6|3888.8|3879.8|3889.8|3880.8|3888.8|3879.8|0
1652087290000|2022-05-09 09:08:10|3888.6|3879.6|3888.5|3879.5|3888.6|3879.6|3888.3|3879.3|0
1652087300000|2022-05-09 09:08:20|3889.3|3880.3|3890.6|3881.6|3890.6|3881.6|3889|3880|0
1652087310000|2022-05-09 09:08:30|3891|3882|3890.6|3881.6|3891|3882|3890.1|3881.1|0
1652087320000|2022-05-09 09:08:40|3890.5|3881.5|3890|3881|3890.6|3881.6|3890|3881|0
1652087330000|2022-05-09 09:08:50|3889.8|3880.8|3890.2|3881.2|3890.2|3881.2|3889.6|3880.6|0
1652087340000|2022-05-09 09:09:00|3890.4|3881.4|3891.4|3882.4|3891.6|3882.6|3890.4|3881.4|0
1652087350000|2022-05-09 09:09:10|3891.5|3882.5|3890.6|3881.6|3891.8|3882.8|3890.4|3881.4|0
1652087360000|2022-05-09 09:09:20|3890.5|3881.5|3890.4|3881.4|3890.6|3881.6|3890.1|3881.1|0
1652087370000|2022-05-09 09:09:30|3891.2|3882.2|3890.8|3881.8|3891.9|3882.9|3890.8|3881.8|0
1652087380000|2022-05-09 09:09:40|3890.9|3881.9|3890.6|3881.6|3891|3882|3890.5|3881.5|0
1652087390000|2022-05-09 09:09:50|3890.1|3881.1|3889.3|3880.3|3890.2|3881.2|3889.2|3880.2|0
1652087400000|2022-05-09 09:10:00|3889.2|3880.2|3890|3881|3890|3881|3889.2|3880.2|0
1652087410000|2022-05-09 09:10:10|3890.1|3881.1|3890.1|3881.1|3890.2|3881.2|3890|3881|0
1652087420000|2022-05-09 09:10:20|3890|3881|3891.3|3882.3|3891.3|3882.3|3890|3881|0
1652087430000|2022-05-09 09:10:30|3891|3882|3891|3882|3891|3882|3890.8|3881.8|0
1652087440000|2022-05-09 09:10:40|3890.8|3881.8|3890.8|3881.8|3890.8|3881.8|3890.8|3881.8|0
1652087450000|2022-05-09 09:10:50|3890.6|3881.6|3890.5|3881.5|3890.8|3881.8|3890.5|3881.5|0
1652087460000|2022-05-09 09:11:00|3890.8|3881.8|3892.2|3883.2|3892.2|3883.2|3890.8|3881.8|0
1652087470000|2022-05-09 09:11:10|3892.3|3883.3|3892.9|3883.9|3893|3884|3892.3|3883.3|0
1652087480000|2022-05-09 09:11:20|3893.2|3884.2|3892.3|3883.3|3893.2|3884.2|3892.3|3883.3|0
1652087490000|2022-05-09 09:11:30|3892.4|3883.4|3892.9|3883.9|3892.9|3883.9|3892.4|3883.4|0
1652087500000|2022-05-09 09:11:40|3893.1|3884.1|3894.5|3885.5|3894.7|3885.7|3893.1|3884.1|0
1652087510000|2022-05-09 09:11:50|3894.8|3885.8|3893.8|3884.8|3894.8|3885.8|3893.6|3884.6|0
1652087520000|2022-05-09 09:12:00|3894|3885|3895.7|3886.7|3896|3887|3894|3885|0
1652087530000|2022-05-09 09:12:10|3896|3887|3895.6|3886.6|3896|3887|3895.3|3886.3|0
1652087540000|2022-05-09 09:12:20|3895.7|3886.7|3894.1|3885.1|3895.8|3886.8|3894.1|3885.1|0
1652087550000|2022-05-09 09:12:30|3894.3|3885.3|3894|3885|3894.3|3885.3|3893.1|3884.1|0
1652087560000|2022-05-09 09:12:40|3894.3|3885.3|3895.1|3886.1|3895.6|3886.6|3894|3885|0
1652087570000|2022-05-09 09:12:50|3895.3|3886.3|3895.2|3886.2|3895.9|3886.9|3894.7|3885.7|0
1652087580000|2022-05-09 09:13:00|3895.1|3886.1|3896.2|3887.2|3896.5|3887.5|3895.1|3886.1|0
1652087590000|2022-05-09 09:13:10|3896.4|3887.4|3895.6|3886.6|3896.8|3887.8|3895.5|3886.5|0
1652087600000|2022-05-09 09:13:20|3895.3|3886.3|3896.5|3887.5|3896.5|3887.5|3895.3|3886.3|0
1652087610000|2022-05-09 09:13:30|3896.4|3887.4|3896.3|3887.3|3896.9|3887.9|3896.1|3887.1|0
1652087620000|2022-05-09 09:13:40|3896.4|3887.4|3896.2|3887.2|3896.9|3887.9|3896|3887|0
1652087630000|2022-05-09 09:13:50|3896.3|3887.3|3896|3887|3896.9|3887.9|3895.5|3886.5|0
1652087640000|2022-05-09 09:14:00|3896.1|3887.1|3896.5|3887.5|3896.7|3887.7|3896.1|3887.1|0
1652087650000|2022-05-09 09:14:10|3896.4|3887.4|3896.8|3887.8|3897.1|3888.1|3896.3|3887.3|0
1652087660000|2022-05-09 09:14:20|3896.9|3887.9|3896|3887|3896.9|3887.9|3896|3887|0
1652087670000|2022-05-09 09:14:30|3896.1|3887.1|3896.3|3887.3|3896.9|3887.9|3896.1|3887.1|0
1652087680000|2022-05-09 09:14:40|3896|3887|3895.8|3886.8|3896.1|3887.1|3895.5|3886.5|0
1652087690000|2022-05-09 09:14:50|3896|3887|3896.8|3887.8|3896.8|3887.8|3896|3887|0
1652087700000|2022-05-09 09:15:00|3897.1|3888.1|3896.7|3887.7|3897.3|3888.3|3896.5|3887.5|0
1652087710000|2022-05-09 09:15:10|3896.2|3887.2|3895|3886|3896.2|3887.2|3894.8|3885.8|0
1652087720000|2022-05-09 09:15:20|3895.1|3886.1|3896.8|3887.8|3896.9|3887.9|3895.1|3886.1|0
1652087730000|2022-05-09 09:15:30|3896.7|3887.7|3897.1|3888.1|3897.3|3888.3|3896.5|3887.5|0
1652087740000|2022-05-09 09:15:40|3896.9|3887.9|3896.5|3887.5|3897.5|3888.5|3896.5|3887.5|0
1652087750000|2022-05-09 09:15:50|3896.7|3887.7|3896.3|3887.3|3896.8|3887.8|3895.9|3886.9|0
1652087760000|2022-05-09 09:16:00|3896.1|3887.1|3896.8|3887.8|3896.8|3887.8|3895.7|3886.7|0
1652087770000|2022-05-09 09:16:10|3896.6|3887.6|3895.5|3886.5|3896.6|3887.6|3895.5|3886.5|0
1652087780000|2022-05-09 09:16:20|3895.6|3886.6|3894.8|3885.8|3895.9|3886.9|3894.8|3885.8|0
1652087790000|2022-05-09 09:16:30|3894.9|3885.9|3894.9|3885.9|3895.2|3886.2|3894|3885|0
1652087800000|2022-05-09 09:16:40|3895|3886|3895.2|3886.2|3895.2|3886.2|3895|3886|0
1652087810000|2022-05-09 09:16:50|3895.3|3886.3|3894.4|3885.4|3895.5|3886.5|3894.4|3885.4|0
1652087820000|2022-05-09 09:17:00|3894.1|3885.1|3894.6|3885.6|3895|3886|3894.1|3885.1|0
1652087830000|2022-05-09 09:17:10|3894.8|3885.8|3894.9|3885.9|3895|3886|3894.8|3885.8|0
1652087840000|2022-05-09 09:17:20|3894.6|3885.6|3893.8|3884.8|3894.6|3885.6|3893.8|3884.8|0
1652087850000|2022-05-09 09:17:30|3893.6|3884.6|3893.6|3884.6|3893.8|3884.8|3893.2|3884.2|0
1652087860000|2022-05-09 09:17:40|3893.5|3884.5|3893.2|3884.2|3893.6|3884.6|3893.2|3884.2|0
1652087870000|2022-05-09 09:17:50|3893.4|3884.4|3892.7|3883.7|3893.4|3884.4|3892.5|3883.5|0
1652087880000|2022-05-09 09:18:00|3892.6|3883.6|3893.2|3884.2|3893.3|3884.3|3892.6|3883.6|0
1652087890000|2022-05-09 09:18:10|3893|3884|3892.2|3883.2|3893.2|3884.2|3892.2|3883.2|0
1652087900000|2022-05-09 09:18:20|3891.7|3882.7|3891.3|3882.3|3891.9|3882.9|3891.2|3882.2|0
1652087910000|2022-05-09 09:18:30|3891|3882|3890.6|3881.6|3891|3882|3890.1|3881.1|0
1652087920000|2022-05-09 09:18:40|3891|3882|3891.2|3882.2|3891.2|3882.2|3890.8|3881.8|0
1652087930000|2022-05-09 09:18:50|3891.5|3882.5|3892.5|3883.5|3893.4|3884.4|3891.5|3882.5|0
1652087940000|2022-05-09 09:19:00|3892.7|3883.7|3892.6|3883.6|3893.6|3884.6|3892.5|3883.5|0
1652087950000|2022-05-09 09:19:10|3892.5|3883.5|3892.5|3883.5|3892.5|3883.5|3892.2|3883.2|0
1652087960000|2022-05-09 09:19:20|3892.7|3883.7|3891.9|3882.9|3893.2|3884.2|3891.8|3882.8|0
1652087970000|2022-05-09 09:19:30|3892.1|3883.1|3892.1|3883.1|3892.2|3883.2|3891.9|3882.9|0
1652087980000|2022-05-09 09:19:40|3891.9|3882.9|3892.1|3883.1|3892.1|3883.1|3891.9|3882.9|0
1652087990000|2022-05-09 09:19:50|3892.3|3883.3|3892.1|3883.1|3892.3|3883.3|3892.1|3883.1|0
1652088000000|2022-05-09 09:20:00|3891.9|3882.9|3893.5|3884.5|3893.7|3884.7|3891.9|3882.9|0
1652088010000|2022-05-09 09:20:10|3893.8|3884.8|3893.5|3884.5|3893.9|3884.9|3893.5|3884.5|0
1652088020000|2022-05-09 09:20:20|3893.7|3884.7|3894.3|3885.3|3894.5|3885.5|3893.5|3884.5|0
1652088030000|2022-05-09 09:20:30|3894.2|3885.2|3894.6|3885.6|3894.6|3885.6|3893.5|3884.5|0
1652088040000|2022-05-09 09:20:40|3894.7|3885.7|3894.5|3885.5|3894.7|3885.7|3894|3885|0
1652088050000|2022-05-09 09:20:50|3894.7|3885.7|3894.5|3885.5|3894.7|3885.7|3894|3885|0
1652088060000|2022-05-09 09:21:00|3894.6|3885.6|3896.7|3887.7|3896.7|3887.7|3894.5|3885.5|0
1652088070000|2022-05-09 09:21:10|3897.2|3888.2|3897.2|3888.2|3897.6|3888.6|3897|3888|0
1652088080000|2022-05-09 09:21:20|3897.1|3888.1|3896.3|3887.3|3897.8|3888.8|3896.3|3887.3|0
1652088090000|2022-05-09 09:21:30|3896.6|3887.6|3896.3|3887.3|3896.6|3887.6|3896.2|3887.2|0
1652088100000|2022-05-09 09:21:40|3895.7|3886.7|3895.6|3886.6|3895.8|3886.8|3895.4|3886.4|0
1652088110000|2022-05-09 09:21:50|3895.5|3886.5|3896|3887|3896.6|3887.6|3895.5|3886.5|0
1652088120000|2022-05-09 09:22:00|3896.2|3887.2|3896.7|3887.7|3896.7|3887.7|3895.8|3886.8|0
1652088130000|2022-05-09 09:22:10|3896.5|3887.5|3896.7|3887.7|3896.9|3887.9|3896.4|3887.4|0
1652088140000|2022-05-09 09:22:20|3896.2|3887.2|3895.4|3886.4|3896.2|3887.2|3895.4|3886.4|0
1652088150000|2022-05-09 09:22:30|3895.5|3886.5|3895.1|3886.1|3895.5|3886.5|3895|3886|0
1652088160000|2022-05-09 09:22:40|3895|3886|3894.6|3885.6|3895.2|3886.2|3894.6|3885.6|0
1652088170000|2022-05-09 09:22:50|3894.8|3885.8|3894.4|3885.4|3894.8|3885.8|3894.3|3885.3|0
1652088180000|2022-05-09 09:23:00|3894.6|3885.6|3892.3|3883.3|3894.6|3885.6|3891.8|3882.8|0
1652088190000|2022-05-09 09:23:10|3892.5|3883.5|3891.3|3882.3|3893|3884|3891.3|3882.3|0
1652088200000|2022-05-09 09:23:20|3891.4|3882.4|3891|3882|3891.4|3882.4|3890.3|3881.3|0
1652088210000|2022-05-09 09:23:30|3891.1|3882.1|3890.6|3881.6|3891.1|3882.1|3890.5|3881.5|0
1652088220000|2022-05-09 09:23:40|3890.7|3881.7|3890.4|3881.4|3891.2|3882.2|3890.2|3881.2|0
1652088230000|2022-05-09 09:23:50|3890.2|3881.2|3890.6|3881.6|3890.9|3881.9|3890.2|3881.2|0
1652088240000|2022-05-09 09:24:00|3890.9|3881.9|3893.4|3884.4|3893.4|3884.4|3890.8|3881.8|0
1652088250000|2022-05-09 09:24:10|3893.5|3884.5|3893|3884|3893.6|3884.6|3893|3884|0
1652088260000|2022-05-09 09:24:20|3892.8|3883.8|3891.7|3882.7|3892.8|3883.8|3891.5|3882.5|0
1652088270000|2022-05-09 09:24:30|3891.5|3882.5|3889.9|3880.9|3891.5|3882.5|3889.9|3880.9|0
1652088280000|2022-05-09 09:24:40|3890|3881|3890|3881|3890.1|3881.1|3889.8|3880.8|0
1652088290000|2022-05-09 09:24:50|3890.3|3881.3|3890.8|3881.8|3891.1|3882.1|3890.3|3881.3|0
1652088300000|2022-05-09 09:25:00|3890.9|3881.9|3891.6|3882.6|3891.9|3882.9|3890.4|3881.4|0
1652088310000|2022-05-09 09:25:10|3892|3883|3891.1|3882.1|3892.2|3883.2|3891.1|3882.1|0
1652088320000|2022-05-09 09:25:20|3890.8|3881.8|3891.6|3882.6|3891.8|3882.8|3890.8|3881.8|0
1652088330000|2022-05-09 09:25:30|3891.5|3882.5|3892.2|3883.2|3892.2|3883.2|3891.4|3882.4|0
1652088340000|2022-05-09 09:25:40|3891.9|3882.9|3891.5|3882.5|3892.3|3883.3|3891.5|3882.5|0
1652088350000|2022-05-09 09:25:50|3891.6|3882.6|3891.9|3882.9|3892.8|3883.8|3891.6|3882.6|0
1652088360000|2022-05-09 09:26:00|3891.7|3882.7|3890.7|3881.7|3891.7|3882.7|3890.7|3881.7|0
1652088370000|2022-05-09 09:26:10|3891|3882|3891.4|3882.4|3891.7|3882.7|3891|3882|0
1652088380000|2022-05-09 09:26:20|3891.2|3882.2|3890.5|3881.5|3891.2|3882.2|3890.3|3881.3|0
1652088390000|2022-05-09 09:26:30|3890.7|3881.7|3889.9|3880.9|3890.9|3881.9|3889.9|3880.9|0
1652088400000|2022-05-09 09:26:40|3890.2|3881.2|3889.3|3880.3|3890.5|3881.5|3889.3|3880.3|0
1652088410000|2022-05-09 09:26:50|3889.5|3880.5|3889|3880|3889.5|3880.5|3889|3880|0
1652088420000|2022-05-09 09:27:00|3889.5|3880.5|3888.9|3879.9|3889.5|3880.5|3888.9|3879.9|0
1652088430000|2022-05-09 09:27:10|3888.7|3879.7|3888.2|3879.2|3888.9|3879.9|3888.2|3879.2|0
1652088440000|2022-05-09 09:27:20|3888.5|3879.5|3888.1|3879.1|3888.5|3879.5|3887.6|3878.6|0
1652088450000|2022-05-09 09:27:30|3887.9|3878.9|3887.7|3878.7|3888.2|3879.2|3887.7|3878.7|0
1652088460000|2022-05-09 09:27:40|3887|3878|3886|3877|3887.2|3878.2|3886|3877|0
1652088470000|2022-05-09 09:27:50|3885.8|3876.8|3886.8|3877.8|3887.2|3878.2|3885.8|3876.8|0
1652088480000|2022-05-09 09:28:00|3886.6|3877.6|3885.6|3876.6|3887.3|3878.3|3885.5|3876.5|0
1652088490000|2022-05-09 09:28:10|3885.5|3876.5|3885.7|3876.7|3885.7|3876.7|3884.9|3875.9|0
1652088500000|2022-05-09 09:28:20|3885.6|3876.6|3884.9|3875.9|3885.7|3876.7|3884.9|3875.9|0
1652088510000|2022-05-09 09:28:30|3884.7|3875.7|3883.5|3874.5|3884.7|3875.7|3883.2|3874.2|0
1652088520000|2022-05-09 09:28:40|3883.6|3874.6|3883.8|3874.8|3884.1|3875.1|3883.6|3874.6|0
1652088530000|2022-05-09 09:28:50|3883.6|3874.6|3883.5|3874.5|3883.6|3874.6|3883.5|3874.5|0
1652088540000|2022-05-09 09:29:00|3883.2|3874.2|3883.2|3874.2|3883.9|3874.9|3883.2|3874.2|0
1652088550000|2022-05-09 09:29:10|3883.5|3874.5|3884.2|3875.2|3884.2|3875.2|3883.2|3874.2|0
1652088560000|2022-05-09 09:29:20|3884|3875|3883.9|3874.9|3884.2|3875.2|3883.8|3874.8|0
1652088570000|2022-05-09 09:29:30|3883.8|3874.8|3883.5|3874.5|3883.8|3874.8|3883|3874|0
1652088580000|2022-05-09 09:29:40|3883.2|3874.2|3883.4|3874.4|3883.5|3874.5|3883|3874|0
1652088590000|2022-05-09 09:29:50|3883.2|3874.2|3884.2|3875.2|3884.2|3875.2|3883.2|3874.2|0
1652088600000|2022-05-09 09:30:00|3884.3|3875.3|3885.2|3876.2|3885.5|3876.5|3884.2|3875.2|0
1652088610000|2022-05-09 09:30:10|3885.4|3876.4|3886|3877|3886.3|3877.3|3885.3|3876.3|0
1652088620000|2022-05-09 09:30:20|3886.3|3877.3|3885.2|3876.2|3886.3|3877.3|3885.2|3876.2|0
1652088630000|2022-05-09 09:30:30|3885.1|3876.1|3885.3|3876.3|3885.6|3876.6|3885|3876|0
1652088640000|2022-05-09 09:30:40|3885.2|3876.2|3885.3|3876.3|3886|3877|3885.2|3876.2|0
1652088650000|2022-05-09 09:30:50|3885.1|3876.1|3885.9|3876.9|3886.2|3877.2|3885.1|3876.1|0
1652088660000|2022-05-09 09:31:00|3885.6|3876.6|3885.3|3876.3|3885.6|3876.6|3885.2|3876.2|0
1652088670000|2022-05-09 09:31:10|3885.5|3876.5|3885.9|3876.9|3886|3877|3885.5|3876.5|0
1652088680000|2022-05-09 09:31:20|3885.6|3876.6|3885.7|3876.7|3885.7|3876.7|3885.5|3876.5|0
1652088690000|2022-05-09 09:31:30|3885.6|3876.6|3884.4|3875.4|3886.4|3877.4|3884.4|3875.4|0
1652088700000|2022-05-09 09:31:40|3884.5|3875.5|3884.2|3875.2|3884.5|3875.5|3884.2|3875.2|0
1652088710000|2022-05-09 09:31:50|3884.4|3875.4|3885.5|3876.5|3885.8|3876.8|3884.4|3875.4|0
1652088720000|2022-05-09 09:32:00|3885.6|3876.6|3884.3|3875.3|3885.8|3876.8|3884.3|3875.3|0
1652088730000|2022-05-09 09:32:10|3884.2|3875.2|3883.6|3874.6|3884.2|3875.2|3883.2|3874.2|0
1652088740000|2022-05-09 09:32:20|3883.5|3874.5|3882.5|3873.5|3883.5|3874.5|3882|3873|0
1652088750000|2022-05-09 09:32:30|3882.6|3873.6|3881.5|3872.5|3883|3874|3881.5|3872.5|0
1652088760000|2022-05-09 09:32:40|3881.8|3872.8|3882.6|3873.6|3882.8|3873.8|3881.8|3872.8|0
1652088770000|2022-05-09 09:32:50|3882.7|3873.7|3882.6|3873.6|3883|3874|3882.4|3873.4|0
1652088780000|2022-05-09 09:33:00|3882.8|3873.8|3883.2|3874.2|3883.2|3874.2|3882.8|3873.8|0
1652088790000|2022-05-09 09:33:10|3883|3874|3883.8|3874.8|3884.2|3875.2|3883|3874|0
1652088800000|2022-05-09 09:33:20|3884|3875|3883.3|3874.3|3884|3875|3883.3|3874.3|0
1652088810000|2022-05-09 09:33:30|3883.2|3874.2|3883.8|3874.8|3884|3875|3883.2|3874.2|0
1652088820000|2022-05-09 09:33:40|3884|3875|3883.3|3874.3|3884|3875|3883.1|3874.1|0
1652088830000|2022-05-09 09:33:50|3883.1|3874.1|3883.9|3874.9|3884.1|3875.1|3883.1|3874.1|0
1652088840000|2022-05-09 09:34:00|3883.8|3874.8|3883.6|3874.6|3883.8|3874.8|3882.8|3873.8|0
1652088850000|2022-05-09 09:34:10|3883.5|3874.5|3883.6|3874.6|3883.6|3874.6|3883.3|3874.3|0
1652088870000|2022-05-09 09:34:30|3883.3|3874.3|3881.5|3872.5|3883.3|3874.3|3881.4|3872.4|0
1652088880000|2022-05-09 09:34:40|3881.7|3872.7|3881.4|3872.4|3882.4|3873.4|3881.2|3872.2|0
1652088890000|2022-05-09 09:34:50|3881.5|3872.5|3881.2|3872.2|3881.7|3872.7|3881.2|3872.2|0
1652088900000|2022-05-09 09:35:00|3881.1|3872.1|3881.1|3872.1|3881.4|3872.4|3880.6|3871.6|0
1652088910000|2022-05-09 09:35:10|3881.2|3872.2|3881.1|3872.1|3881.7|3872.7|3880.8|3871.8|0
1652088920000|2022-05-09 09:35:20|3881.2|3872.2|3880.6|3871.6|3881.2|3872.2|3880.6|3871.6|0
1652088930000|2022-05-09 09:35:30|3880.8|3871.8|3880.6|3871.6|3880.8|3871.8|3879.6|3870.6|0
1652088940000|2022-05-09 09:35:40|3880.8|3871.8|3880|3871|3880.9|3871.9|3879.8|3870.8|0
1652088950000|2022-05-09 09:35:50|3880.2|3871.2|3880.7|3871.7|3881|3872|3880|3871|0
1652088960000|2022-05-09 09:36:00|3880.8|3871.8|3881.2|3872.2|3881.5|3872.5|3880.7|3871.7|0
1652088970000|2022-05-09 09:36:10|3881.3|3872.3|3881.4|3872.4|3881.6|3872.6|3881.1|3872.1|0
1652088980000|2022-05-09 09:36:20|3881.5|3872.5|3881.4|3872.4|3881.7|3872.7|3881.4|3872.4|0
1652088990000|2022-05-09 09:36:30|3881.5|3872.5|3881.8|3872.8|3882.2|3873.2|3881.5|3872.5|0
1652089000000|2022-05-09 09:36:40|3881.9|3872.9|3882.1|3873.1|3882.3|3873.3|3881.8|3872.8|0
1652089010000|2022-05-09 09:36:50|3882.2|3873.2|3881.9|3872.9|3882.2|3873.2|3881.9|3872.9|0
1652089020000|2022-05-09 09:37:00|3881.6|3872.6|3881.9|3872.9|3881.9|3872.9|3881.3|3872.3|0
1652089030000|2022-05-09 09:37:10|3882.2|3873.2|3881.5|3872.5|3882.2|3873.2|3881.5|3872.5|0
1652089040000|2022-05-09 09:37:20|3881.7|3872.7|3881.8|3872.8|3882.1|3873.1|3881.7|3872.7|0
1652089050000|2022-05-09 09:37:30|3881.9|3872.9|3881.8|3872.8|3882.2|3873.2|3881.4|3872.4|0
1652089060000|2022-05-09 09:37:40|3882|3873|3881.8|3872.8|3882|3873|3881.6|3872.6|0
1652089070000|2022-05-09 09:37:50|3881.7|3872.7|3881.8|3872.8|3881.8|3872.8|3881.5|3872.5|0
1652089080000|2022-05-09 09:38:00|3881.9|3872.9|3881.7|3872.7|3881.9|3872.9|3881.7|3872.7|0
1652089090000|2022-05-09 09:38:10|3881.8|3872.8|3881.7|3872.7|3881.8|3872.8|3881.5|3872.5|0
1652089100000|2022-05-09 09:38:20|3881.5|3872.5|3880.5|3871.5|3881.5|3872.5|3879.8|3870.8|0
1652089110000|2022-05-09 09:38:30|3880.6|3871.6|3880.6|3871.6|3880.7|3871.7|3880.2|3871.2|0
1652089120000|2022-05-09 09:38:40|3880.3|3871.3|3880.1|3871.1|3880.6|3871.6|3880.1|3871.1|0
1652089130000|2022-05-09 09:38:50|3880.3|3871.3|3880.9|3871.9|3881.3|3872.3|3880.3|3871.3|0
1652089140000|2022-05-09 09:39:00|3880.7|3871.7|3880.9|3871.9|3881.7|3872.7|3880.7|3871.7|0
1652089150000|2022-05-09 09:39:10|3880.7|3871.7|3879|3870|3880.7|3871.7|3878.6|3869.6|0
1652089160000|2022-05-09 09:39:20|3879.2|3870.2|3877.2|3868.2|3879.2|3870.2|3877.2|3868.2|0
1652089170000|2022-05-09 09:39:30|3877|3868|3872|3863|3877.8|3868.8|3871.9|3862.9|0
1652089180000|2022-05-09 09:39:40|3872.3|3863.3|3872.8|3863.8|3873.1|3864.1|3871.7|3862.7|0
1652089190000|2022-05-09 09:39:50|3869.8|3860.8|3870.2|3861.2|3870.2|3861.2|3869.4|3860.4|0
1652089200000|2022-05-09 09:40:00|3869.9|3860.9|3870|3861|3870|3861|3869.8|3860.8|0
1652089210000|2022-05-09 09:40:10|3870.2|3861.2|3866.7|3857.7|3871.3|3862.3|3866.3|3857.3|0
1652089220000|2022-05-09 09:40:20|3866.6|3857.6|3867.1|3858.1|3867.5|3858.5|3866.6|3857.6|0
1652089230000|2022-05-09 09:40:30|3867|3858|3866.6|3857.6|3867.1|3858.1|3866.6|3857.6|0
1652089240000|2022-05-09 09:40:40|3866.7|3857.7|3866.2|3857.2|3867|3858|3866|3857|0
1652089250000|2022-05-09 09:40:50|3866|3857|3865.5|3856.5|3866|3857|3865|3856|0
1652089260000|2022-05-09 09:41:00|3865.4|3856.4|3865.5|3856.5|3865.8|3856.8|3865.2|3856.2|0
1652089270000|2022-05-09 09:41:10|3865.2|3856.2|3865.1|3856.1|3865.4|3856.4|3864.8|3855.8|0
1652089280000|2022-05-09 09:41:20|3865|3856|3864.6|3855.6|3865.4|3856.4|3864.6|3855.6|0
1652089290000|2022-05-09 09:41:30|3864.8|3855.8|3864.6|3855.6|3864.8|3855.8|3864.6|3855.6|0
1652089300000|2022-05-09 09:41:40|3864.3|3855.3|3863.4|3854.4|3864.3|3855.3|3863.4|3854.4|0
1652089310000|2022-05-09 09:41:50|3863.6|3854.6|3863.9|3854.9|3864.2|3855.2|3863.6|3854.6|0
1652089320000|2022-05-09 09:42:00|3863.8|3854.8|3863.9|3854.9|3863.9|3854.9|3863.2|3854.2|0
1652089330000|2022-05-09 09:42:10|3863.8|3854.8|3863.6|3854.6|3864.2|3855.2|3863.2|3854.2|0
1652089340000|2022-05-09 09:42:20|3863.9|3854.9|3864|3855|3864|3855|3863.8|3854.8|0
1652089350000|2022-05-09 09:42:30|3863.8|3854.8|3865.2|3856.2|3865.2|3856.2|3863.8|3854.8|0
1652089360000|2022-05-09 09:42:40|3865.3|3856.3|3866.4|3857.4|3866.4|3857.4|3865.2|3856.2|0
1652089370000|2022-05-09 09:42:50|3866.3|3857.3|3867.3|3858.3|3867.4|3858.4|3866.3|3857.3|0
1652089380000|2022-05-09 09:43:00|3867.4|3858.4|3869.4|3860.4|3869.4|3860.4|3867.4|3858.4|0
1652089390000|2022-05-09 09:43:10|3869.6|3860.6|3869.6|3860.6|3870.4|3861.4|3869.4|3860.4|0
1652089400000|2022-05-09 09:43:20|3869.5|3860.5|3869.7|3860.7|3870.6|3861.6|3869.3|3860.3|0
1652089410000|2022-05-09 09:43:30|3870|3861|3870.8|3861.8|3870.8|3861.8|3869.9|3860.9|0
1652089420000|2022-05-09 09:43:40|3870.5|3861.5|3870.2|3861.2|3870.8|3861.8|3870.2|3861.2|0
1652089430000|2022-05-09 09:43:50|3870.5|3861.5|3870.2|3861.2|3871.2|3862.2|3870.1|3861.1|0
1652089440000|2022-05-09 09:44:00|3870.4|3861.4|3870.2|3861.2|3870.5|3861.5|3870.2|3861.2|0
1652089450000|2022-05-09 09:44:10|3870|3861|3869.6|3860.6|3870|3861|3869.6|3860.6|0
1652089460000|2022-05-09 09:44:20|3869.8|3860.8|3869.6|3860.6|3869.8|3860.8|3869.4|3860.4|0
1652089470000|2022-05-09 09:44:30|3869.8|3860.8|3870.2|3861.2|3870.5|3861.5|3869.8|3860.8|0
1652089480000|2022-05-09 09:44:40|3870|3861|3870|3861|3870.2|3861.2|3869.7|3860.7|0
1652089490000|2022-05-09 09:44:50|3869.7|3860.7|3869.3|3860.3|3869.7|3860.7|3869.3|3860.3|0
1652089500000|2022-05-09 09:45:00|3869.4|3860.4|3869.8|3860.8|3869.8|3860.8|3869.4|3860.4|0
1652089510000|2022-05-09 09:45:10|3869.6|3860.6|3869.8|3860.8|3869.8|3860.8|3869.6|3860.6|0
1652089520000|2022-05-09 09:45:20|3870.1|3861.1|3870.2|3861.2|3870.4|3861.4|3869.6|3860.6|0
1652089530000|2022-05-09 09:45:30|3870.1|3861.1|3869.6|3860.6|3870.2|3861.2|3869.6|3860.6|0
1652089540000|2022-05-09 09:45:40|3869.8|3860.8|3869.8|3860.8|3869.8|3860.8|3869.3|3860.3|0
1652089550000|2022-05-09 09:45:50|3869.6|3860.6|3867.1|3858.1|3869.6|3860.6|3867.1|3858.1|0
1652089560000|2022-05-09 09:46:00|3866.8|3857.8|3868.6|3859.6|3868.6|3859.6|3866.7|3857.7|0
1652089570000|2022-05-09 09:46:10|3868.4|3859.4|3867.6|3858.6|3868.4|3859.4|3867.6|3858.6|0
1652089580000|2022-05-09 09:46:20|3867.3|3858.3|3866.6|3857.6|3867.3|3858.3|3866.6|3857.6|0
1652089590000|2022-05-09 09:46:30|3866.4|3857.4|3866.2|3857.2|3867.5|3858.5|3866.2|3857.2|0
1652089600000|2022-05-09 09:46:40|3866.5|3857.5|3865.5|3856.5|3866.5|3857.5|3865.5|3856.5|0
1652089610000|2022-05-09 09:46:50|3866|3857|3865.2|3856.2|3866.1|3857.1|3865.2|3856.2|0
1652089620000|2022-05-09 09:47:00|3865.1|3856.1|3865.2|3856.2|3865.3|3856.3|3864.9|3855.9|0
1652089630000|2022-05-09 09:47:10|3865.1|3856.1|3864.8|3855.8|3865.2|3856.2|3864.5|3855.5|0
1652089640000|2022-05-09 09:47:20|3864.5|3855.5|3864.5|3855.5|3864.8|3855.8|3863.6|3854.6|0
1652089650000|2022-05-09 09:47:30|3864.8|3855.8|3865.1|3856.1|3865.1|3856.1|3864.4|3855.4|0
1652089660000|2022-05-09 09:47:40|3864.8|3855.8|3865.7|3856.7|3866|3857|3864.1|3855.1|0
1652089670000|2022-05-09 09:47:50|3865.6|3856.6|3866.5|3857.5|3866.6|3857.6|3865.4|3856.4|0
1652089680000|2022-05-09 09:48:00|3866.4|3857.4|3866.4|3857.4|3867.3|3858.3|3866.4|3857.4|0
1652089690000|2022-05-09 09:48:10|3866.8|3857.8|3866.4|3857.4|3866.9|3857.9|3866.4|3857.4|0
1652089700000|2022-05-09 09:48:20|3866.6|3857.6|3864.9|3855.9|3866.9|3857.9|3864.9|3855.9|0
1652089710000|2022-05-09 09:48:30|3864.8|3855.8|3863.9|3854.9|3864.9|3855.9|3863.6|3854.6|0
1652089720000|2022-05-09 09:48:40|3864|3855|3864|3855|3864.3|3855.3|3863.9|3854.9|0
1652089730000|2022-05-09 09:48:50|3864.3|3855.3|3866.2|3857.2|3866.4|3857.4|3864.3|3855.3|0
1652089740000|2022-05-09 09:49:00|3866.3|3857.3|3866.6|3857.6|3867.4|3858.4|3866.2|3857.2|0
1652089750000|2022-05-09 09:49:10|3866.5|3857.5|3865.3|3856.3|3866.5|3857.5|3865.3|3856.3|0
1652089760000|2022-05-09 09:49:20|3865.2|3856.2|3865.9|3856.9|3866|3857|3864.8|3855.8|0
1652089770000|2022-05-09 09:49:30|3866|3857|3866.2|3857.2|3866.2|3857.2|3865.6|3856.6|0
1652089780000|2022-05-09 09:49:40|3866.1|3857.1|3867|3858|3867|3858|3866.1|3857.1|0
1652089790000|2022-05-09 09:49:50|3867.3|3858.3|3865.8|3856.8|3867.4|3858.4|3865.6|3856.6|0
1652089800000|2022-05-09 09:50:00|3866|3857|3865.6|3856.6|3866.2|3857.2|3865.3|3856.3|0
1652089810000|2022-05-09 09:50:10|3865.8|3856.8|3866.6|3857.6|3866.6|3857.6|3865.6|3856.6|0
1652089820000|2022-05-09 09:50:20|3866.5|3857.5|3866.9|3857.9|3866.9|3857.9|3866|3857|0
1652089830000|2022-05-09 09:50:30|3866.6|3857.6|3867.9|3858.9|3868|3859|3866.1|3857.1|0
1652089840000|2022-05-09 09:50:40|3867.8|3858.8|3867.6|3858.6|3867.9|3858.9|3867.3|3858.3|0
1652089850000|2022-05-09 09:50:50|3867.8|3858.8|3868.9|3859.9|3868.9|3859.9|3867.6|3858.6|0
1652089860000|2022-05-09 09:51:00|3869|3860|3870.1|3861.1|3870.4|3861.4|3868.2|3859.2|0
1652089870000|2022-05-09 09:51:10|3870|3861|3870.4|3861.4|3871|3862|3869.8|3860.8|0
1652089880000|2022-05-09 09:51:20|3870.1|3861.1|3869.3|3860.3|3870.4|3861.4|3868.9|3859.9|0
1652089890000|2022-05-09 09:51:30|3869.2|3860.2|3869.8|3860.8|3869.8|3860.8|3868.8|3859.8|0
1652089900000|2022-05-09 09:51:40|3869.7|3860.7|3869.3|3860.3|3870.1|3861.1|3869.1|3860.1|0
1652089910000|2022-05-09 09:51:50|3869.4|3860.4|3869.6|3860.6|3870.1|3861.1|3869.3|3860.3|0
1652089920000|2022-05-09 09:52:00|3869.3|3860.3|3868.9|3859.9|3869.3|3860.3|3868.9|3859.9|0
1652089930000|2022-05-09 09:52:10|3869.2|3860.2|3869|3860|3869.6|3860.6|3869|3860|0
1652089940000|2022-05-09 09:52:20|3868.9|3859.9|3869.2|3860.2|3869.4|3860.4|3868.9|3859.9|0
1652089950000|2022-05-09 09:52:30|3869.4|3860.4|3870.4|3861.4|3870.4|3861.4|3869.2|3860.2|0
1652089960000|2022-05-09 09:52:40|3870.5|3861.5|3869.7|3860.7|3870.6|3861.6|3869.7|3860.7|0
1652089970000|2022-05-09 09:52:50|3869.8|3860.8|3870.1|3861.1|3870.5|3861.5|3869.7|3860.7|0
1652089980000|2022-05-09 09:53:00|3869.8|3860.8|3870.2|3861.2|3870.4|3861.4|3869.7|3860.7|0
1652089990000|2022-05-09 09:53:10|3870.1|3861.1|3869.3|3860.3|3870.4|3861.4|3869.2|3860.2|0
1652090000000|2022-05-09 09:53:20|3869.4|3860.4|3867.7|3858.7|3869.4|3860.4|3867.7|3858.7|0
1652090010000|2022-05-09 09:53:30|3868.1|3859.1|3866.9|3857.9|3868.1|3859.1|3866.8|3857.8|0
1652090020000|2022-05-09 09:53:40|3867.1|3858.1|3867.3|3858.3|3867.5|3858.5|3867.1|3858.1|0
1652090030000|2022-05-09 09:53:50|3867.5|3858.5|3866.9|3857.9|3867.5|3858.5|3866.4|3857.4|0
1652090040000|2022-05-09 09:54:00|3867.2|3858.2|3867.2|3858.2|3867.5|3858.5|3867.2|3858.2|0
1652090050000|2022-05-09 09:54:10|3866.9|3857.9|3866.5|3857.5|3867.2|3858.2|3866.4|3857.4|0
1652090060000|2022-05-09 09:54:20|3866.3|3857.3|3866.5|3857.5|3866.5|3857.5|3865.8|3856.8|0
1652090070000|2022-05-09 09:54:30|3866.4|3857.4|3866.5|3857.5|3866.5|3857.5|3865.6|3856.6|0
1652090080000|2022-05-09 09:54:40|3866.8|3857.8|3866.8|3857.8|3866.9|3857.9|3866.8|3857.8|0
1652090090000|2022-05-09 09:54:50|3866.9|3857.9|3867.3|3858.3|3867.3|3858.3|3866.8|3857.8|0
1652090100000|2022-05-09 09:55:00|3867.5|3858.5|3866.9|3857.9|3867.6|3858.6|3866.3|3857.3|0
1652090110000|2022-05-09 09:55:10|3867.2|3858.2|3867.1|3858.1|3868.1|3859.1|3866.9|3857.9|0
1652090120000|2022-05-09 09:55:20|3867.3|3858.3|3868|3859|3868.3|3859.3|3867.3|3858.3|0
1652090130000|2022-05-09 09:55:30|3868.1|3859.1|3869.1|3860.1|3869.3|3860.3|3867.6|3858.6|0
1652090140000|2022-05-09 09:55:40|3869|3860|3869.4|3860.4|3869.6|3860.6|3868.7|3859.7|0
1652090150000|2022-05-09 09:55:50|3869.6|3860.6|3868.1|3859.1|3869.6|3860.6|3868.1|3859.1|0
1652090160000|2022-05-09 09:56:00|3868.4|3859.4|3867.1|3858.1|3868.4|3859.4|3866.8|3857.8|0
1652090170000|2022-05-09 09:56:10|3867.2|3858.2|3864.2|3855.2|3867.5|3858.5|3864.2|3855.2|0
1652090180000|2022-05-09 09:56:20|3864.1|3855.1|3864|3855|3864.4|3855.4|3863.8|3854.8|0
1652090190000|2022-05-09 09:56:30|3863.8|3854.8|3865|3856|3865|3856|3863.8|3854.8|0
1652090200000|2022-05-09 09:56:40|3865.3|3856.3|3866|3857|3866.2|3857.2|3865.3|3856.3|0
1652090210000|2022-05-09 09:56:50|3865.7|3856.7|3865.8|3856.8|3866|3857|3865.4|3856.4|0
1652090220000|2022-05-09 09:57:00|3866|3857|3863|3854|3866.6|3857.6|3863|3854|0
1652090230000|2022-05-09 09:57:10|3862.9|3853.9|3860.6|3851.6|3862.9|3853.9|3859.9|3850.9|0
1652090240000|2022-05-09 09:57:20|3860.5|3851.5|3860.4|3851.4|3861.3|3852.3|3860.1|3851.1|0
1652090250000|2022-05-09 09:57:30|3860.3|3851.3|3860.1|3851.1|3860.5|3851.5|3860|3851|0
1652090260000|2022-05-09 09:57:40|3860.4|3851.4|3860.8|3851.8|3861.2|3852.2|3860.3|3851.3|0
1652090270000|2022-05-09 09:57:50|3860.7|3851.7|3861.2|3852.2|3861.5|3852.5|3860.3|3851.3|0
1652090280000|2022-05-09 09:58:00|3861.1|3852.1|3861|3852|3861.2|3852.2|3860.7|3851.7|0
1652090290000|2022-05-09 09:58:10|3861.1|3852.1|3863.1|3854.1|3863.3|3854.3|3861.1|3852.1|0
1652090300000|2022-05-09 09:58:20|3863.7|3854.7|3863.8|3854.8|3863.9|3854.9|3863.5|3854.5|0
1652090310000|2022-05-09 09:58:30|3863.9|3854.9|3862.7|3853.7|3863.9|3854.9|3862.6|3853.6|0
1652090320000|2022-05-09 09:58:40|3862.6|3853.6|3863.4|3854.4|3863.5|3854.5|3862.4|3853.4|0
1652090330000|2022-05-09 09:58:50|3863.1|3854.1|3863|3854|3863.3|3854.3|3862.7|3853.7|0
1652090340000|2022-05-09 09:59:00|3863.1|3854.1|3864.6|3855.6|3864.6|3855.6|3863.1|3854.1|0
1652090350000|2022-05-09 09:59:10|3864.5|3855.5|3865.4|3856.4|3865.4|3856.4|3864.2|3855.2|0
1652090360000|2022-05-09 09:59:20|3865.6|3856.6|3866|3857|3866|3857|3865.5|3856.5|0
1652090370000|2022-05-09 09:59:30|3866.2|3857.2|3866|3857|3866.5|3857.5|3866|3857|0
1652090380000|2022-05-09 09:59:40|3866.3|3857.3|3867.6|3858.6|3867.9|3858.9|3866.3|3857.3|0
1652090390000|2022-05-09 09:59:50|3867.7|3858.7|3867.3|3858.3|3868.4|3859.4|3867.3|3858.3|0
1652090400000|2022-05-09 10:00:00|3867.5|3858.5|3868.8|3859.8|3869|3860|3867.1|3858.1|0
1652090410000|2022-05-09 10:00:10|3869|3860|3868.8|3859.8|3869.3|3860.3|3868|3859|0
1652090420000|2022-05-09 10:00:20|3869|3860|3868.9|3859.9|3869.7|3860.7|3868.9|3859.9|0
1652090430000|2022-05-09 10:00:30|3868.8|3859.8|3867.6|3858.6|3868.8|3859.8|3867.3|3858.3|0
1652090440000|2022-05-09 10:00:40|3867.7|3858.7|3868.8|3859.8|3868.9|3859.9|3867.6|3858.6|0
1652090450000|2022-05-09 10:00:50|3868.6|3859.6|3868|3859|3869.2|3860.2|3868|3859|0
1652090460000|2022-05-09 10:01:00|3868.1|3859.1|3866.8|3857.8|3868.1|3859.1|3866.5|3857.5|0
1652090470000|2022-05-09 10:01:10|3866.9|3857.9|3867.2|3858.2|3867.5|3858.5|3866.7|3857.7|0
1652090480000|2022-05-09 10:01:20|3866.7|3857.7|3868.4|3859.4|3868.4|3859.4|3866.7|3857.7|0
1652090490000|2022-05-09 10:01:30|3868.3|3859.3|3868.1|3859.1|3868.4|3859.4|3867.7|3858.7|0
1652090500000|2022-05-09 10:01:40|3868|3859|3867|3858|3868.1|3859.1|3867|3858|0
1652090510000|2022-05-09 10:01:50|3867.2|3858.2|3866.8|3857.8|3867.2|3858.2|3866.5|3857.5|0
1652090520000|2022-05-09 10:02:00|3867.1|3858.1|3866.4|3857.4|3867.5|3858.5|3866.4|3857.4|0
1652090530000|2022-05-09 10:02:10|3866.7|3857.7|3867.6|3858.6|3867.6|3858.6|3866.7|3857.7|0
1652090540000|2022-05-09 10:02:20|3867.3|3858.3|3867.4|3858.4|3867.6|3858.6|3867.3|3858.3|0
1652090550000|2022-05-09 10:02:30|3867.3|3858.3|3867.3|3858.3|3867.6|3858.6|3867.3|3858.3|0
1652090560000|2022-05-09 10:02:40|3867.6|3858.6|3866.8|3857.8|3867.6|3858.6|3866.7|3857.7|0
1652090570000|2022-05-09 10:02:50|3866.9|3857.9|3867.6|3858.6|3867.6|3858.6|3866.8|3857.8|0
1652090580000|2022-05-09 10:03:00|3868.1|3859.1|3867.6|3858.6|3868.3|3859.3|3867.6|3858.6|0
1652090590000|2022-05-09 10:03:10|3867.8|3858.8|3868|3859|3868.1|3859.1|3867.6|3858.6|0
1652090600000|2022-05-09 10:03:20|3867.9|3858.9|3866.9|3857.9|3868|3859|3866.8|3857.8|0
1652090610000|2022-05-09 10:03:30|3867.1|3858.1|3866.3|3857.3|3867.1|3858.1|3865.1|3856.1|0
1652090620000|2022-05-09 10:03:40|3866.5|3857.5|3867.2|3858.2|3867.2|3858.2|3866.5|3857.5|0
1652090630000|2022-05-09 10:03:50|3867.5|3858.5|3867.2|3858.2|3867.6|3858.6|3867|3858|0
1652090640000|2022-05-09 10:04:00|3867|3858|3866.8|3857.8|3867|3858|3866.6|3857.6|0
1652090650000|2022-05-09 10:04:10|3867|3858|3866.4|3857.4|3867|3858|3866.3|3857.3|0
1652090660000|2022-05-09 10:04:20|3866.3|3857.3|3865.5|3856.5|3866.3|3857.3|3865.5|3856.5|0
1652090670000|2022-05-09 10:04:30|3865.4|3856.4|3865.5|3856.5|3865.6|3856.6|3865.4|3856.4|0
1652090680000|2022-05-09 10:04:40|3865.6|3856.6|3866.4|3857.4|3866.4|3857.4|3865.6|3856.6|0
1652090690000|2022-05-09 10:04:50|3866.1|3857.1|3866.4|3857.4|3867|3858|3866|3857|0
1652090700000|2022-05-09 10:05:00|3866.2|3857.2|3866.4|3857.4|3866.4|3857.4|3865.8|3856.8|0
1652090710000|2022-05-09 10:05:10|3866.3|3857.3|3866|3857|3866.4|3857.4|3866|3857|0
1652090720000|2022-05-09 10:05:20|3866.2|3857.2|3866.4|3857.4|3866.4|3857.4|3866|3857|0
1652090730000|2022-05-09 10:05:30|3866.3|3857.3|3866.3|3857.3|3866.5|3857.5|3866|3857|0
1652090740000|2022-05-09 10:05:40|3866.5|3857.5|3867.3|3858.3|3867.5|3858.5|3866.5|3857.5|0
1652090750000|2022-05-09 10:05:50|3867.5|3858.5|3868.7|3859.7|3868.7|3859.7|3867.5|3858.5|0
1652090760000|2022-05-09 10:06:00|3868.9|3859.9|3868.5|3859.5|3869.6|3860.6|3868.3|3859.3|0
1652090770000|2022-05-09 10:06:10|3868|3859|3868.8|3859.8|3868.8|3859.8|3867.6|3858.6|0
1652090780000|2022-05-09 10:06:20|3868.7|3859.7|3869|3860|3869|3860|3868.5|3859.5|0
1652090790000|2022-05-09 10:06:30|3868.7|3859.7|3868.4|3859.4|3868.8|3859.8|3868.4|3859.4|0
1652090800000|2022-05-09 10:06:40|3868.5|3859.5|3867.6|3858.6|3868.5|3859.5|3867.6|3858.6|0
1652090810000|2022-05-09 10:06:50|3867.1|3858.1|3866.6|3857.6|3867.2|3858.2|3866.6|3857.6|0
1652090820000|2022-05-09 10:07:00|3866.7|3857.7|3865.6|3856.6|3866.7|3857.7|3865.6|3856.6|0
1652090830000|2022-05-09 10:07:10|3865.4|3856.4|3865.6|3856.6|3865.6|3856.6|3865.1|3856.1|0
1652090840000|2022-05-09 10:07:20|3865.5|3856.5|3865.9|3856.9|3865.9|3856.9|3865.4|3856.4|0
1652090850000|2022-05-09 10:07:30|3865.6|3856.6|3865.4|3856.4|3865.6|3856.6|3865.4|3856.4|0
1652090860000|2022-05-09 10:07:40|3864.8|3855.8|3864.2|3855.2|3864.8|3855.8|3864.2|3855.2|0
1652090870000|2022-05-09 10:07:50|3864.4|3855.4|3864.6|3855.6|3864.7|3855.7|3864.2|3855.2|0
1652090880000|2022-05-09 10:08:00|3864.3|3855.3|3864.6|3855.6|3865.1|3856.1|3864.3|3855.3|0
1652090890000|2022-05-09 10:08:10|3864.4|3855.4|3863.1|3854.1|3864.4|3855.4|3863.1|3854.1|0
1652090900000|2022-05-09 10:08:20|3862.9|3853.9|3863.7|3854.7|3863.8|3854.8|3862.9|3853.9|0
1652090910000|2022-05-09 10:08:30|3863.9|3854.9|3865.1|3856.1|3865.1|3856.1|3863.9|3854.9|0
1652090920000|2022-05-09 10:08:40|3865|3856|3865|3856|3865.4|3856.4|3864.7|3855.7|0
1652090930000|2022-05-09 10:08:50|3864.7|3855.7|3863.4|3854.4|3864.7|3855.7|3863.1|3854.1|0
1652090940000|2022-05-09 10:09:00|3863.1|3854.1|3864.7|3855.7|3864.7|3855.7|3862.7|3853.7|0
1652090950000|2022-05-09 10:09:10|3864.6|3855.6|3863.9|3854.9|3864.7|3855.7|3863.8|3854.8|0
1652090960000|2022-05-09 10:09:20|3863.8|3854.8|3863.7|3854.7|3864.2|3855.2|3863.6|3854.6|0
1652090970000|2022-05-09 10:09:30|3863.8|3854.8|3864.2|3855.2|3864.2|3855.2|3863.5|3854.5|0
1652090980000|2022-05-09 10:09:40|3864.4|3855.4|3865.1|3856.1|3865.1|3856.1|3864.4|3855.4|0
1652090990000|2022-05-09 10:09:50|3864.8|3855.8|3864.4|3855.4|3865.1|3856.1|3864.4|3855.4|0
1652091000000|2022-05-09 10:10:00|3864.7|3855.7|3864.6|3855.6|3864.8|3855.8|3864.4|3855.4|0
1652091010000|2022-05-09 10:10:10|3864.7|3855.7|3864.7|3855.7|3864.7|3855.7|3864.2|3855.2|0
1652091020000|2022-05-09 10:10:20|3864.6|3855.6|3864.1|3855.1|3864.6|3855.6|3864.1|3855.1|0
1652091030000|2022-05-09 10:10:30|3864|3855|3864.2|3855.2|3864.7|3855.7|3864|3855|0
1652091040000|2022-05-09 10:10:40|3864.3|3855.3|3863.9|3854.9|3864.4|3855.4|3863.8|3854.8|0
1652091050000|2022-05-09 10:10:50|3863.8|3854.8|3864|3855|3864|3855|3863.8|3854.8|0
1652091060000|2022-05-09 10:11:00|3863.9|3854.9|3863.4|3854.4|3863.9|3854.9|3863.4|3854.4|0
1652091070000|2022-05-09 10:11:10|3863.7|3854.7|3863.8|3854.8|3863.8|3854.8|3863.4|3854.4|0
1652091080000|2022-05-09 10:11:20|3863.5|3854.5|3863.8|3854.8|3863.8|3854.8|3863.5|3854.5|0
1652091090000|2022-05-09 10:11:30|3864|3855|3863.8|3854.8|3864|3855|3863.8|3854.8|0
1652091100000|2022-05-09 10:11:40|3863.7|3854.7|3863.7|3854.7|3863.8|3854.8|3863.5|3854.5|0
1652091110000|2022-05-09 10:11:50|3863.1|3854.1|3862.9|3853.9|3863.1|3854.1|3862.9|3853.9|0
1652091120000|2022-05-09 10:12:00|3862.7|3853.7|3862.2|3853.2|3862.9|3853.9|3862|3853|0
1652091130000|2022-05-09 10:12:10|3862.1|3853.1|3863.1|3854.1|3863.4|3854.4|3862.1|3853.1|0
1652091140000|2022-05-09 10:12:20|3863.4|3854.4|3862.7|3853.7|3863.5|3854.5|3862.5|3853.5|0
1652091150000|2022-05-09 10:12:30|3862.9|3853.9|3862.5|3853.5|3862.9|3853.9|3862.5|3853.5|0
1652091160000|2022-05-09 10:12:40|3862.6|3853.6|3863|3854|3863.4|3854.4|3862.5|3853.5|0
1652091170000|2022-05-09 10:12:50|3862.9|3853.9|3862.7|3853.7|3863|3854|3862.7|3853.7|0
1652091180000|2022-05-09 10:13:00|3862.9|3853.9|3863.4|3854.4|3863.7|3854.7|3862.9|3853.9|0
1652091190000|2022-05-09 10:13:10|3863.3|3854.3|3863.1|3854.1|3863.4|3854.4|3863.1|3854.1|0
1652091200000|2022-05-09 10:13:20|3862.6|3853.6|3862.5|3853.5|3862.6|3853.6|3862.5|3853.5|0
1652091210000|2022-05-09 10:13:30|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652091220000|2022-05-09 10:13:40|3862.5|3853.5|3862.2|3853.2|3862.6|3853.6|3862.2|3853.2|0
1652091230000|2022-05-09 10:13:50|3862|3853|3861.4|3852.4|3862.1|3853.1|3861.4|3852.4|0
1652091240000|2022-05-09 10:14:00|3861.7|3852.7|3861.8|3852.8|3862.3|3853.3|3861.7|3852.7|0
1652091250000|2022-05-09 10:14:10|3861.7|3852.7|3861.1|3852.1|3861.8|3852.8|3861.1|3852.1|0
1652091260000|2022-05-09 10:14:20|3861.4|3852.4|3861.9|3852.9|3862.2|3853.2|3861.4|3852.4|0
1652091270000|2022-05-09 10:14:30|3861.8|3852.8|3861.5|3852.5|3862.1|3853.1|3861.5|3852.5|0
1652091280000|2022-05-09 10:14:40|3861.4|3852.4|3861.7|3852.7|3861.7|3852.7|3861.1|3852.1|0
1652091290000|2022-05-09 10:14:50|3861.4|3852.4|3861.8|3852.8|3862.1|3853.1|3861.4|3852.4|0
1652091300000|2022-05-09 10:15:00|3861.7|3852.7|3861.4|3852.4|3861.7|3852.7|3861.1|3852.1|0
1652091310000|2022-05-09 10:15:10|3861.7|3852.7|3861.9|3852.9|3862.2|3853.2|3861.7|3852.7|0
1652091320000|2022-05-09 10:15:20|3861.8|3852.8|3862.1|3853.1|3862.1|3853.1|3861.7|3852.7|0
1652091330000|2022-05-09 10:15:30|3861.9|3852.9|3861.9|3852.9|3862.1|3853.1|3861.5|3852.5|0
1652091340000|2022-05-09 10:15:40|3862.1|3853.1|3861.7|3852.7|3862.1|3853.1|3861.4|3852.4|0
1652091350000|2022-05-09 10:15:50|3861.8|3852.8|3861.4|3852.4|3862.1|3853.1|3861.4|3852.4|0
1652091360000|2022-05-09 10:16:00|3861.5|3852.5|3861.4|3852.4|3861.7|3852.7|3861.4|3852.4|0
1652091370000|2022-05-09 10:16:10|3861.7|3852.7|3861.7|3852.7|3861.7|3852.7|3861.5|3852.5|0
1652091380000|2022-05-09 10:16:20|3861.5|3852.5|3861|3852|3861.5|3852.5|3861|3852|0
1652091390000|2022-05-09 10:16:30|3860.7|3851.7|3861|3852|3861.4|3852.4|3860.7|3851.7|0
1652091400000|2022-05-09 10:16:40|3861.1|3852.1|3861|3852|3861.1|3852.1|3861|3852|0
1652091410000|2022-05-09 10:16:50|3861.2|3852.2|3862.9|3853.9|3862.9|3853.9|3861.2|3852.2|0
1652091420000|2022-05-09 10:17:00|3863|3854|3863.7|3854.7|3863.9|3854.9|3862.9|3853.9|0
1652091430000|2022-05-09 10:17:10|3863.8|3854.8|3863.2|3854.2|3863.9|3854.9|3863|3854|0
1652091440000|2022-05-09 10:17:20|3863|3854|3862.2|3853.2|3863|3854|3861.9|3852.9|0
1652091450000|2022-05-09 10:17:30|3861.9|3852.9|3862.2|3853.2|3862.5|3853.5|3861.9|3852.9|0
1652091460000|2022-05-09 10:17:40|3862.7|3853.7|3862.2|3853.2|3862.8|3853.8|3862.2|3853.2|0
1652091470000|2022-05-09 10:17:50|3862.3|3853.3|3862.3|3853.3|3862.6|3853.6|3861.9|3852.9|0
1652091480000|2022-05-09 10:18:00|3862.4|3853.4|3862.2|3853.2|3862.8|3853.8|3861.9|3852.9|0
1652091490000|2022-05-09 10:18:10|3862.6|3853.6|3862.7|3853.7|3863.1|3854.1|3862.4|3853.4|0
1652091500000|2022-05-09 10:18:20|3862.6|3853.6|3862.6|3853.6|3862.7|3853.7|3862.4|3853.4|0
1652091510000|2022-05-09 10:18:30|3863|3854|3864.3|3855.3|3864.7|3855.7|3863|3854|0
1652091520000|2022-05-09 10:18:40|3864.1|3855.1|3864.9|3855.9|3864.9|3855.9|3864.1|3855.1|0
1652091530000|2022-05-09 10:18:50|3864.1|3855.1|3864.4|3855.4|3864.4|3855.4|3864.1|3855.1|0
1652091540000|2022-05-09 10:19:00|3864.3|3855.3|3863.2|3854.2|3864.4|3855.4|3863.2|3854.2|0
1652091550000|2022-05-09 10:19:10|3862.7|3853.7|3861.9|3852.9|3862.7|3853.7|3861.6|3852.6|0
1652091560000|2022-05-09 10:19:20|3861.6|3852.6|3861|3852|3861.6|3852.6|3861|3852|0
1652091570000|2022-05-09 10:19:30|3861.1|3852.1|3861.1|3852.1|3862.1|3853.1|3861.1|3852.1|0
1652091580000|2022-05-09 10:19:40|3860.7|3851.7|3861.1|3852.1|3861.2|3852.2|3860.7|3851.7|0
1652091590000|2022-05-09 10:19:50|3861.2|3852.2|3862.7|3853.7|3863.1|3854.1|3861.2|3852.2|0
1652091600000|2022-05-09 10:20:00|3862.8|3853.8|3863.7|3854.7|3863.7|3854.7|3862.7|3853.7|0
1652091610000|2022-05-09 10:20:10|3864|3855|3863.1|3854.1|3864|3855|3863.1|3854.1|0
1652091620000|2022-05-09 10:20:20|3862.9|3853.9|3862.8|3853.8|3863.2|3854.2|3862.7|3853.7|0
1652091630000|2022-05-09 10:20:30|3862.9|3853.9|3862.4|3853.4|3863.1|3854.1|3862.4|3853.4|0
1652091640000|2022-05-09 10:20:40|3862.1|3853.1|3861.4|3852.4|3862.1|3853.1|3861.3|3852.3|0
1652091650000|2022-05-09 10:20:50|3861.5|3852.5|3862.4|3853.4|3862.7|3853.7|3861.3|3852.3|0
1652091660000|2022-05-09 10:21:00|3862.1|3853.1|3862.1|3853.1|3862.1|3853.1|3861.2|3852.2|0
1652091670000|2022-05-09 10:21:10|3862.4|3853.4|3863.6|3854.6|3863.6|3854.6|3862.4|3853.4|0
1652091680000|2022-05-09 10:21:20|3863.7|3854.7|3864.4|3855.4|3864.4|3855.4|3863.7|3854.7|0
1652091690000|2022-05-09 10:21:30|3864.1|3855.1|3864.1|3855.1|3864.1|3855.1|3863.2|3854.2|0
1652091700000|2022-05-09 10:21:40|3864.4|3855.4|3864.4|3855.4|3864.4|3855.4|3863.8|3854.8|0
1652091710000|2022-05-09 10:21:50|3864.1|3855.1|3863.9|3854.9|3864.6|3855.6|3863.8|3854.8|0
1652091720000|2022-05-09 10:22:00|3864.1|3855.1|3863.5|3854.5|3864.1|3855.1|3863.4|3854.4|0
1652091730000|2022-05-09 10:22:10|3863.4|3854.4|3863.5|3854.5|3863.5|3854.5|3863.3|3854.3|0
1652091740000|2022-05-09 10:22:20|3863.9|3854.9|3863.3|3854.3|3864|3855|3863.3|3854.3|0
1652091750000|2022-05-09 10:22:30|3863|3854|3862.1|3853.1|3863|3854|3862.1|3853.1|0
1652091760000|2022-05-09 10:22:40|3862.4|3853.4|3861.7|3852.7|3862.4|3853.4|3861.6|3852.6|0
1652091770000|2022-05-09 10:22:50|3862|3853|3862.2|3853.2|3863|3854|3862|3853|0
1652091780000|2022-05-09 10:23:00|3862.1|3853.1|3861.6|3852.6|3862.1|3853.1|3861.4|3852.4|0
1652091790000|2022-05-09 10:23:10|3861.4|3852.4|3861.3|3852.3|3861.4|3852.4|3861.3|3852.3|0
1652091800000|2022-05-09 10:23:20|3861.4|3852.4|3861.6|3852.6|3861.6|3852.6|3861.1|3852.1|0
1652091810000|2022-05-09 10:23:30|3861.7|3852.7|3861.8|3852.8|3862|3853|3861.2|3852.2|0
1652091820000|2022-05-09 10:23:40|3861.3|3852.3|3860.8|3851.8|3861.3|3852.3|3860.5|3851.5|0
1652091830000|2022-05-09 10:23:50|3860.9|3851.9|3861.4|3852.4|3861.6|3852.6|3860.6|3851.6|0
1652091840000|2022-05-09 10:24:00|3861.6|3852.6|3861.2|3852.2|3861.7|3852.7|3860.8|3851.8|0
1652091850000|2022-05-09 10:24:10|3861.4|3852.4|3861.7|3852.7|3861.7|3852.7|3861.4|3852.4|0
1652091860000|2022-05-09 10:24:20|3861.4|3852.4|3862|3853|3862.2|3853.2|3861.2|3852.2|0
1652091870000|2022-05-09 10:24:30|3862.1|3853.1|3861.7|3852.7|3862.2|3853.2|3861.6|3852.6|0
1652091880000|2022-05-09 10:24:40|3862|3853|3861.6|3852.6|3862.2|3853.2|3861.3|3852.3|0
1652091890000|2022-05-09 10:24:50|3861.3|3852.3|3860.9|3851.9|3861.3|3852.3|3860.4|3851.4|0
1652091900000|2022-05-09 10:25:00|3861.1|3852.1|3861.2|3852.2|3861.3|3852.3|3860.9|3851.9|0
1652091910000|2022-05-09 10:25:10|3860.9|3851.9|3861.4|3852.4|3861.4|3852.4|3860.8|3851.8|0
1652091920000|2022-05-09 10:25:20|3861.6|3852.6|3862.4|3853.4|3862.5|3853.5|3861.4|3852.4|0
1652091930000|2022-05-09 10:25:30|3862.5|3853.5|3861.7|3852.7|3862.5|3853.5|3861.3|3852.3|0
1652091940000|2022-05-09 10:25:40|3861.5|3852.5|3861.1|3852.1|3861.5|3852.5|3860.8|3851.8|0
1652091950000|2022-05-09 10:25:50|3860.9|3851.9|3860.8|3851.8|3860.9|3851.9|3860.8|3851.8|0
1652091960000|2022-05-09 10:26:00|3861.1|3852.1|3861.8|3852.8|3861.9|3852.9|3861.1|3852.1|0
1652091970000|2022-05-09 10:26:10|3861.7|3852.7|3861.5|3852.5|3861.9|3852.9|3861.3|3852.3|0
1652091980000|2022-05-09 10:26:20|3861.3|3852.3|3861.1|3852.1|3861.5|3852.5|3861|3852|0
1652091990000|2022-05-09 10:26:30|3861.2|3852.2|3860.5|3851.5|3861.2|3852.2|3860.5|3851.5|0
1652092000000|2022-05-09 10:26:40|3860.7|3851.7|3861.2|3852.2|3861.2|3852.2|3860.5|3851.5|0
1652092010000|2022-05-09 10:26:50|3861.1|3852.1|3861.2|3852.2|3861.2|3852.2|3860.8|3851.8|0
1652092020000|2022-05-09 10:27:00|3861.1|3852.1|3860.3|3851.3|3861.2|3852.2|3860.3|3851.3|0
1652092030000|2022-05-09 10:27:10|3860|3851|3860.7|3851.7|3861.2|3852.2|3860|3851|0
1652092040000|2022-05-09 10:27:20|3860.5|3851.5|3860.7|3851.7|3860.7|3851.7|3860.1|3851.1|0
1652092050000|2022-05-09 10:27:30|3860.5|3851.5|3857.4|3848.4|3860.5|3851.5|3856.6|3847.6|0
1652092060000|2022-05-09 10:27:40|3857.1|3848.1|3857.9|3848.9|3858.3|3849.3|3857.1|3848.1|0
1652092070000|2022-05-09 10:27:50|3858.2|3849.2|3857.2|3848.2|3858.3|3849.3|3857.2|3848.2|0
1652092080000|2022-05-09 10:28:00|3857.8|3848.8|3856.6|3847.6|3857.8|3848.8|3856.3|3847.3|0
1652092090000|2022-05-09 10:28:10|3857.1|3848.1|3856.7|3847.7|3857.5|3848.5|3856.4|3847.4|0
1652092100000|2022-05-09 10:28:20|3856.4|3847.4|3857.4|3848.4|3857.4|3848.4|3856.4|3847.4|0
1652092110000|2022-05-09 10:28:30|3857.6|3848.6|3857.9|3848.9|3858.3|3849.3|3857.6|3848.6|0
1652092120000|2022-05-09 10:28:40|3858|3849|3858.9|3849.9|3858.9|3849.9|3857.9|3848.9|0
1652092130000|2022-05-09 10:28:50|3858.7|3849.7|3858.5|3849.5|3858.9|3849.9|3858.5|3849.5|0
1652092140000|2022-05-09 10:29:00|3858.3|3849.3|3858.3|3849.3|3858.5|3849.5|3858.3|3849.3|0
1652092150000|2022-05-09 10:29:10|3858|3849|3858.8|3849.8|3858.8|3849.8|3858|3849|0
1652092160000|2022-05-09 10:29:20|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3858.8|3849.8|0
1652092170000|2022-05-09 10:29:30|3859.1|3850.1|3860.4|3851.4|3860.6|3851.6|3859.1|3850.1|0
1652092180000|2022-05-09 10:29:40|3860.2|3851.2|3860.6|3851.6|3860.6|3851.6|3860.1|3851.1|0
1652092190000|2022-05-09 10:29:50|3860.4|3851.4|3859.8|3850.8|3860.6|3851.6|3859.7|3850.7|0
1652092200000|2022-05-09 10:30:00|3860|3851|3860.1|3851.1|3860.4|3851.4|3860|3851|0
1652092210000|2022-05-09 10:30:10|3860.2|3851.2|3860|3851|3860.4|3851.4|3859.6|3850.6|0
1652092220000|2022-05-09 10:30:20|3859.8|3850.8|3858.9|3849.9|3859.8|3850.8|3858.9|3849.9|0
1652092230000|2022-05-09 10:30:30|3859.2|3850.2|3858.9|3849.9|3859.3|3850.3|3858.9|3849.9|0
1652092240000|2022-05-09 10:30:40|3857.1|3848.1|3857.2|3848.2|3857.6|3848.6|3856.9|3847.9|0
1652092250000|2022-05-09 10:30:50|3856.9|3847.9|3857.7|3848.7|3857.7|3848.7|3856.9|3847.9|0
1652092260000|2022-05-09 10:31:00|3858|3849|3856.8|3847.8|3858|3849|3856.5|3847.5|0
1652092270000|2022-05-09 10:31:10|3856.9|3847.9|3856.5|3847.5|3856.9|3847.9|3856.5|3847.5|0
1652092280000|2022-05-09 10:31:20|3856|3847|3855.2|3846.2|3856|3847|3855.2|3846.2|0
1652092290000|2022-05-09 10:31:30|3854.9|3845.9|3854.3|3845.3|3855.1|3846.1|3854|3845|0
1652092300000|2022-05-09 10:31:40|3854.1|3845.1|3853.4|3844.4|3854.1|3845.1|3853.2|3844.2|0
1652092310000|2022-05-09 10:31:50|3853.5|3844.5|3854.3|3845.3|3854.3|3845.3|3853.5|3844.5|0
1652092320000|2022-05-09 10:32:00|3854.4|3845.4|3855.3|3846.3|3855.3|3846.3|3854.4|3845.4|0
1652092330000|2022-05-09 10:32:10|3855.1|3846.1|3855.5|3846.5|3856.1|3847.1|3855.1|3846.1|0
1652092340000|2022-05-09 10:32:20|3855.3|3846.3|3854.9|3845.9|3855.5|3846.5|3854.7|3845.7|0
1652092350000|2022-05-09 10:32:30|3854.7|3845.7|3854.8|3845.8|3855.5|3846.5|3854.7|3845.7|0
1652092360000|2022-05-09 10:32:40|3854.5|3845.5|3854.4|3845.4|3854.8|3845.8|3854.1|3845.1|0
1652092370000|2022-05-09 10:32:50|3854.1|3845.1|3854.4|3845.4|3854.7|3845.7|3854|3845|0
1652092380000|2022-05-09 10:33:00|3854.3|3845.3|3853.7|3844.7|3854.4|3845.4|3853.5|3844.5|0
1652092390000|2022-05-09 10:33:10|3853.6|3844.6|3852.8|3843.8|3853.6|3844.6|3852.5|3843.5|0
1652092400000|2022-05-09 10:33:20|3853.3|3844.3|3852.7|3843.7|3853.3|3844.3|3852.7|3843.7|0
1652092410000|2022-05-09 10:33:30|3852.8|3843.8|3854.5|3845.5|3854.5|3845.5|3852.1|3843.1|0
1652092420000|2022-05-09 10:33:40|3854.8|3845.8|3854.5|3845.5|3855|3846|3854.1|3845.1|0
1652092430000|2022-05-09 10:33:50|3854.4|3845.4|3853.7|3844.7|3854.5|3845.5|3853.6|3844.6|0
1652092440000|2022-05-09 10:34:00|3853.8|3844.8|3854.4|3845.4|3854.4|3845.4|3853.4|3844.4|0
1652092450000|2022-05-09 10:34:10|3854.1|3845.1|3854.2|3845.2|3854.6|3845.6|3853.8|3844.8|0
1652092460000|2022-05-09 10:34:20|3854|3845|3853.8|3844.8|3854.2|3845.2|3853.8|3844.8|0
1652092470000|2022-05-09 10:34:30|3854|3845|3853.4|3844.4|3854|3845|3853.2|3844.2|0
1652092480000|2022-05-09 10:34:40|3853.6|3844.6|3853.6|3844.6|3854.2|3845.2|3853.6|3844.6|0
1652092490000|2022-05-09 10:34:50|3853.7|3844.7|3853.2|3844.2|3853.8|3844.8|3852.6|3843.6|0
1652092500000|2022-05-09 10:35:00|3852.9|3843.9|3853.2|3844.2|3853.2|3844.2|3852.4|3843.4|0
1652092510000|2022-05-09 10:35:10|3853.3|3844.3|3852.6|3843.6|3853.8|3844.8|3852.5|3843.5|0
1652092520000|2022-05-09 10:35:20|3852.4|3843.4|3852|3843|3852.4|3843.4|3851.5|3842.5|0
1652092530000|2022-05-09 10:35:30|3851.7|3842.7|3851.7|3842.7|3851.7|3842.7|3851.5|3842.5|0
1652092540000|2022-05-09 10:35:40|3852.2|3843.2|3850.8|3841.8|3852.4|3843.4|3850.6|3841.6|0
1652092550000|2022-05-09 10:35:50|3850.5|3841.5|3851|3842|3851.3|3842.3|3850.4|3841.4|0
1652092560000|2022-05-09 10:36:00|3850.9|3841.9|3850.9|3841.9|3851.1|3842.1|3850.4|3841.4|0
1652092570000|2022-05-09 10:36:10|3850.7|3841.7|3850.1|3841.1|3850.7|3841.7|3850.1|3841.1|0
1652092580000|2022-05-09 10:36:20|3850|3841|3850.7|3841.7|3850.7|3841.7|3849.7|3840.7|0
1652092590000|2022-05-09 10:36:30|3850.6|3841.6|3850.5|3841.5|3851.2|3842.2|3850.3|3841.3|0
1652092600000|2022-05-09 10:36:40|3850.3|3841.3|3850.3|3841.3|3850.5|3841.5|3849.6|3840.6|0
1652092610000|2022-05-09 10:36:50|3850.4|3841.4|3848.9|3839.9|3850.4|3841.4|3848.8|3839.8|0
1652092620000|2022-05-09 10:37:00|3848.8|3839.8|3849.9|3840.9|3849.9|3840.9|3848.8|3839.8|0
1652092630000|2022-05-09 10:37:10|3849.8|3840.8|3849.5|3840.5|3849.9|3840.9|3849.4|3840.4|0
1652092640000|2022-05-09 10:37:20|3849.7|3840.7|3849|3840|3849.7|3840.7|3848.8|3839.8|0
1652092650000|2022-05-09 10:37:30|3849.3|3840.3|3849.5|3840.5|3849.5|3840.5|3849|3840|0
1652092660000|2022-05-09 10:37:40|3849.7|3840.7|3850.3|3841.3|3850.3|3841.3|3849.5|3840.5|0
1652092670000|2022-05-09 10:37:50|3850.6|3841.6|3850.9|3841.9|3851.1|3842.1|3850.3|3841.3|0
1652092680000|2022-05-09 10:38:00|3850.7|3841.7|3850.1|3841.1|3850.9|3841.9|3850.1|3841.1|0
1652092690000|2022-05-09 10:38:10|3850|3841|3849.5|3840.5|3850|3841|3849.5|3840.5|0
1652092700000|2022-05-09 10:38:20|3849.4|3840.4|3848|3839|3849.4|3840.4|3847.7|3838.7|0
1652092710000|2022-05-09 10:38:30|3847.8|3838.8|3847|3838|3847.8|3838.8|3846.8|3837.8|0
1652092720000|2022-05-09 10:38:40|3847.6|3838.6|3847.6|3838.6|3847.6|3838.6|3846.5|3837.5|0
1652092730000|2022-05-09 10:38:50|3847.3|3838.3|3847.4|3838.4|3847.7|3838.7|3847.3|3838.3|0
1652092740000|2022-05-09 10:39:00|3847.3|3838.3|3846.6|3837.6|3847.3|3838.3|3846.5|3837.5|0
1652092750000|2022-05-09 10:39:10|3846.8|3837.8|3846.9|3837.9|3847.2|3838.2|3846.6|3837.6|0
1652092760000|2022-05-09 10:39:20|3847|3838|3847.7|3838.7|3847.7|3838.7|3846.9|3837.9|0
1652092770000|2022-05-09 10:39:30|3847.4|3838.4|3846.4|3837.4|3847.4|3838.4|3846.4|3837.4|0
1652092780000|2022-05-09 10:39:40|3846.6|3837.6|3846.9|3837.9|3846.9|3837.9|3846.1|3837.1|0
1652092790000|2022-05-09 10:39:50|3846.4|3837.4|3846.1|3837.1|3846.4|3837.4|3845.7|3836.7|0
1652092800000|2022-05-09 10:40:00|3846.4|3837.4|3846.8|3837.8|3847|3838|3846.2|3837.2|0
1652092810000|2022-05-09 10:40:10|3846.5|3837.5|3845.6|3836.6|3846.8|3837.8|3845.6|3836.6|0
1652092820000|2022-05-09 10:40:20|3845.5|3836.5|3845.5|3836.5|3845.6|3836.6|3845.5|3836.5|0
1652092830000|2022-05-09 10:40:30|3845.1|3836.1|3845.2|3836.2|3845.2|3836.2|3844.3|3835.3|0
1652092840000|2022-05-09 10:40:40|3844.9|3835.9|3844.4|3835.4|3845.2|3836.2|3844.4|3835.4|0
1652092850000|2022-05-09 10:40:50|3844.3|3835.3|3843.5|3834.5|3844.3|3835.3|3843.5|3834.5|0
1652092860000|2022-05-09 10:41:00|3841.7|3832.7|3841.7|3832.7|3842.1|3833.1|3840.9|3831.9|0
1652092870000|2022-05-09 10:41:10|3841.5|3832.5|3841.3|3832.3|3841.7|3832.7|3841.1|3832.1|0
1652092880000|2022-05-09 10:41:20|3841.1|3832.1|3841.1|3832.1|3841.1|3832.1|3841.1|3832.1|0
1652092890000|2022-05-09 10:41:30|3841.4|3832.4|3841.8|3832.8|3841.8|3832.8|3841.1|3832.1|0
1652092900000|2022-05-09 10:41:40|3841.5|3832.5|3840.9|3831.9|3841.8|3832.8|3840.9|3831.9|0
1652092910000|2022-05-09 10:41:50|3841.1|3832.1|3841.3|3832.3|3841.3|3832.3|3841.1|3832.1|0
1652092920000|2022-05-09 10:42:00|3841.4|3832.4|3841.5|3832.5|3841.5|3832.5|3841.1|3832.1|0
1652092930000|2022-05-09 10:42:10|3841.3|3832.3|3842.2|3833.2|3842.5|3833.5|3841.3|3832.3|0
1652092940000|2022-05-09 10:42:20|3842|3833|3842.1|3833.1|3842.2|3833.2|3841.8|3832.8|0
1652092950000|2022-05-09 10:42:30|3841.8|3832.8|3841.7|3832.7|3841.8|3832.8|3841.5|3832.5|0
1652092960000|2022-05-09 10:42:40|3841.5|3832.5|3841.5|3832.5|3841.8|3832.8|3841.3|3832.3|0
1652092970000|2022-05-09 10:42:50|3841|3832|3841.4|3832.4|3841.5|3832.5|3840.9|3831.9|0
1652092980000|2022-05-09 10:43:00|3841.5|3832.5|3840.8|3831.8|3841.7|3832.7|3840.6|3831.6|0
1652092990000|2022-05-09 10:43:10|3841|3832|3840.8|3831.8|3841.1|3832.1|3840.6|3831.6|0
1652093000000|2022-05-09 10:43:20|3840.7|3831.7|3840.6|3831.6|3840.8|3831.8|3840.6|3831.6|0
1652093010000|2022-05-09 10:43:30|3840.8|3831.8|3841|3832|3841|3832|3840.6|3831.6|0
1652093020000|2022-05-09 10:43:40|3840.9|3831.9|3841|3832|3841|3832|3840.7|3831.7|0
1652093030000|2022-05-09 10:43:50|3840.7|3831.7|3841|3832|3841|3832|3840.6|3831.6|0
1652093040000|2022-05-09 10:44:00|3841.1|3832.1|3840.7|3831.7|3841.1|3832.1|3840.7|3831.7|0
1652093050000|2022-05-09 10:44:10|3841|3832|3840.6|3831.6|3841|3832|3840.6|3831.6|0
1652093060000|2022-05-09 10:44:20|3840.7|3831.7|3840.6|3831.6|3841.3|3832.3|3840.6|3831.6|0
1652093070000|2022-05-09 10:44:30|3840.4|3831.4|3840.4|3831.4|3840.8|3831.8|3840.4|3831.4|0
1652093090000|2022-05-09 10:44:50|3840.6|3831.6|3840.7|3831.7|3841|3832|3840.6|3831.6|0
1652093100000|2022-05-09 10:45:00|3840.8|3831.8|3841.1|3832.1|3841.3|3832.3|3840.7|3831.7|0
1652093110000|2022-05-09 10:45:10|3841.2|3832.2|3840.7|3831.7|3841.2|3832.2|3840.7|3831.7|0
1652093120000|2022-05-09 10:45:20|3840.5|3831.5|3840.4|3831.4|3840.7|3831.7|3840.3|3831.3|0
1652093130000|2022-05-09 10:45:30|3840.3|3831.3|3840.5|3831.5|3840.5|3831.5|3840.3|3831.3|0
1652093140000|2022-05-09 10:45:40|3840.7|3831.7|3840|3831|3840.7|3831.7|3840|3831|0
1652093160000|2022-05-09 10:46:00|3840.1|3831.1|3840.1|3831.1|3840.4|3831.4|3840.1|3831.1|0
1652093170000|2022-05-09 10:46:10|3840|3831|3840.1|3831.1|3840.1|3831.1|3840|3831|0
1652093180000|2022-05-09 10:46:20|3840.3|3831.3|3840|3831|3840.4|3831.4|3840|3831|0
1652093190000|2022-05-09 10:46:30|3840.1|3831.1|3840|3831|3840.1|3831.1|3840|3831|0
1652093200000|2022-05-09 10:46:40|3840.1|3831.1|3840|3831|3840.3|3831.3|3840|3831|0
1652093220000|2022-05-09 10:47:00|3840.1|3831.1|3838.7|3829.7|3840.1|3831.1|3837.8|3828.8|0
1652093230000|2022-05-09 10:47:10|3838.4|3829.4|3837.9|3828.9|3838.7|3829.7|3837.7|3828.7|0
1652093240000|2022-05-09 10:47:20|3838.2|3829.2|3836.5|3827.5|3838.2|3829.2|3836.2|3827.2|0
1652093250000|2022-05-09 10:47:30|3836.6|3827.6|3836.2|3827.2|3836.7|3827.7|3836.2|3827.2|0
1652093260000|2022-05-09 10:47:40|3836|3827|3836|3827|3836.2|3827.2|3835.7|3826.7|0
1652093270000|2022-05-09 10:47:50|3835.8|3826.8|3835.6|3826.6|3836.1|3827.1|3835.1|3826.1|0
1652093280000|2022-05-09 10:48:00|3835.7|3826.7|3835.1|3826.1|3835.7|3826.7|3835.1|3826.1|0
1652093290000|2022-05-09 10:48:10|3834.8|3825.8|3834.8|3825.8|3835.2|3826.2|3834.8|3825.8|0
1652093300000|2022-05-09 10:48:20|3835.1|3826.1|3835.4|3826.4|3835.4|3826.4|3834.9|3825.9|0
1652093310000|2022-05-09 10:48:30|3835.3|3826.3|3835.2|3826.2|3835.5|3826.5|3835.1|3826.1|0
1652093320000|2022-05-09 10:48:40|3835.3|3826.3|3836.9|3827.9|3836.9|3827.9|3835.3|3826.3|0
1652093330000|2022-05-09 10:48:50|3836.8|3827.8|3838.9|3829.9|3839.2|3830.2|3836.8|3827.8|0
1652093340000|2022-05-09 10:49:00|3839.2|3830.2|3840.4|3831.4|3840.7|3831.7|3839.2|3830.2|0
1652093350000|2022-05-09 10:49:10|3840.7|3831.7|3840.4|3831.4|3840.7|3831.7|3840|3831|0
1652093360000|2022-05-09 10:49:20|3840.2|3831.2|3840.7|3831.7|3840.8|3831.8|3840.2|3831.2|0
1652093370000|2022-05-09 10:49:30|3840.5|3831.5|3841.1|3832.1|3841.3|3832.3|3840.5|3831.5|0
1652093380000|2022-05-09 10:49:40|3840.9|3831.9|3841.3|3832.3|3841.7|3832.7|3840.9|3831.9|0
1652093390000|2022-05-09 10:49:50|3841.2|3832.2|3842.7|3833.7|3842.9|3833.9|3841.1|3832.1|0
1652093400000|2022-05-09 10:50:00|3842.8|3833.8|3843.3|3834.3|3843.3|3834.3|3842.7|3833.7|0
1652093410000|2022-05-09 10:50:10|3843.6|3834.6|3843.2|3834.2|3843.9|3834.9|3842.9|3833.9|0
1652093420000|2022-05-09 10:50:20|3843.1|3834.1|3842.2|3833.2|3843.1|3834.1|3841.9|3832.9|0
1652093430000|2022-05-09 10:50:30|3842|3833|3841.4|3832.4|3842.3|3833.3|3841.4|3832.4|0
1652093440000|2022-05-09 10:50:40|3841.1|3832.1|3840.3|3831.3|3841.1|3832.1|3839.6|3830.6|0
1652093450000|2022-05-09 10:50:50|3840.2|3831.2|3840.4|3831.4|3840.6|3831.6|3840|3831|0
1652093460000|2022-05-09 10:51:00|3840.3|3831.3|3839.1|3830.1|3840.4|3831.4|3838.9|3829.9|0
1652093470000|2022-05-09 10:51:10|3839.2|3830.2|3837.6|3828.6|3839.5|3830.5|3837.2|3828.2|0
1652093480000|2022-05-09 10:51:20|3837.5|3828.5|3837.4|3828.4|3837.8|3828.8|3837.2|3828.2|0
1652093490000|2022-05-09 10:51:30|3837.1|3828.1|3837.5|3828.5|3837.6|3828.6|3837|3828|0
1652093500000|2022-05-09 10:51:40|3837.6|3828.6|3837.2|3828.2|3837.6|3828.6|3837.2|3828.2|0
1652093510000|2022-05-09 10:51:50|3837.1|3828.1|3835.9|3826.9|3837.1|3828.1|3835.8|3826.8|0
1652093520000|2022-05-09 10:52:00|3835.8|3826.8|3835.9|3826.9|3835.9|3826.9|3835.1|3826.1|0
1652093530000|2022-05-09 10:52:10|3835.7|3826.7|3837|3828|3837|3828|3835.7|3826.7|0
1652093540000|2022-05-09 10:52:20|3836.7|3827.7|3835.5|3826.5|3836.7|3827.7|3835.5|3826.5|0
1652093550000|2022-05-09 10:52:30|3835.3|3826.3|3836|3827|3836.6|3827.6|3835.1|3826.1|0
1652093560000|2022-05-09 10:52:40|3836.3|3827.3|3837.1|3828.1|3837.4|3828.4|3836.2|3827.2|0
1652093570000|2022-05-09 10:52:50|3837|3828|3837|3828|3837|3828|3836.4|3827.4|0
1652093580000|2022-05-09 10:53:00|3836.7|3827.7|3837.9|3828.9|3837.9|3828.9|3836.7|3827.7|0
1652093590000|2022-05-09 10:53:10|3838.2|3829.2|3838.2|3829.2|3838.5|3829.5|3838|3829|0
1652093600000|2022-05-09 10:53:20|3837.9|3828.9|3843.1|3834.1|3843.1|3834.1|3837.9|3828.9|0
1652093610000|2022-05-09 10:53:30|3843.2|3834.2|3843.3|3834.3|3843.3|3834.3|3843.1|3834.1|0
1652093620000|2022-05-09 10:53:40|3843.1|3834.1|3844.8|3835.8|3845.3|3836.3|3842.8|3833.8|0
1652093630000|2022-05-09 10:53:50|3844.5|3835.5|3844.4|3835.4|3844.8|3835.8|3844.1|3835.1|0
1652093640000|2022-05-09 10:54:00|3844.1|3835.1|3845.4|3836.4|3845.9|3836.9|3844.1|3835.1|0
1652093650000|2022-05-09 10:54:10|3844.9|3835.9|3845.3|3836.3|3845.7|3836.7|3844.7|3835.7|0
1652093660000|2022-05-09 10:54:20|3845.1|3836.1|3846|3837|3846.5|3837.5|3845.1|3836.1|0
1652093670000|2022-05-09 10:54:30|3845.8|3836.8|3845.3|3836.3|3845.8|3836.8|3845.3|3836.3|0
1652093680000|2022-05-09 10:54:40|3845.7|3836.7|3845.8|3836.8|3846.2|3837.2|3845.7|3836.7|0
1652093690000|2022-05-09 10:54:50|3845.7|3836.7|3845.8|3836.8|3845.9|3836.9|3845.3|3836.3|0
1652093700000|2022-05-09 10:55:00|3845.6|3836.6|3845.9|3836.9|3845.9|3836.9|3845.5|3836.5|0
1652093710000|2022-05-09 10:55:10|3846|3837|3846.4|3837.4|3846.4|3837.4|3845.7|3836.7|0
1652093720000|2022-05-09 10:55:20|3846.6|3837.6|3847.2|3838.2|3847.2|3838.2|3846.6|3837.6|0
1652093730000|2022-05-09 10:55:30|3847.3|3838.3|3847.3|3838.3|3847.6|3838.6|3847.2|3838.2|0
1652093740000|2022-05-09 10:55:40|3847.2|3838.2|3847.1|3838.1|3847.6|3838.6|3847.1|3838.1|0
1652093750000|2022-05-09 10:55:50|3847.6|3838.6|3846.9|3837.9|3847.7|3838.7|3846.9|3837.9|0
1652093760000|2022-05-09 10:56:00|3847.2|3838.2|3847|3838|3847.3|3838.3|3846.8|3837.8|0
1652093770000|2022-05-09 10:56:10|3847.3|3838.3|3847.3|3838.3|3847.7|3838.7|3847|3838|0
1652093780000|2022-05-09 10:56:20|3847.2|3838.2|3847.7|3838.7|3847.7|3838.7|3847|3838|0
1652093790000|2022-05-09 10:56:30|3847.4|3838.4|3847.7|3838.7|3847.7|3838.7|3847.4|3838.4|0
1652093800000|2022-05-09 10:56:40|3847.8|3838.8|3848|3839|3848.2|3839.2|3847.8|3838.8|0
1652093810000|2022-05-09 10:56:50|3848.2|3839.2|3847.2|3838.2|3848.2|3839.2|3847.2|3838.2|0
1652093820000|2022-05-09 10:57:00|3847.4|3838.4|3846.1|3837.1|3847.4|3838.4|3846.1|3837.1|0
1652093830000|2022-05-09 10:57:10|3846.4|3837.4|3846|3837|3846.6|3837.6|3845.7|3836.7|0
1652093840000|2022-05-09 10:57:20|3845.7|3836.7|3845.8|3836.8|3845.8|3836.8|3845.4|3836.4|0
1652093850000|2022-05-09 10:57:30|3845.6|3836.6|3845.3|3836.3|3845.8|3836.8|3845.3|3836.3|0
1652093860000|2022-05-09 10:57:40|3845.2|3836.2|3843.7|3834.7|3845.6|3836.6|3843|3834|0
1652093870000|2022-05-09 10:57:50|3843.8|3834.8|3843.3|3834.3|3843.8|3834.8|3842.9|3833.9|0
1652093880000|2022-05-09 10:58:00|3843.6|3834.6|3844.4|3835.4|3845.4|3836.4|3843.4|3834.4|0
1652093890000|2022-05-09 10:58:10|3844.2|3835.2|3843.7|3834.7|3844.6|3835.6|3843.7|3834.7|0
1652093900000|2022-05-09 10:58:20|3843.6|3834.6|3844.8|3835.8|3845|3836|3843.6|3834.6|0
1652093910000|2022-05-09 10:58:30|3844.5|3835.5|3845.5|3836.5|3845.8|3836.8|3844.4|3835.4|0
1652093920000|2022-05-09 10:58:40|3845.7|3836.7|3845.1|3836.1|3846.1|3837.1|3845.1|3836.1|0
1652093930000|2022-05-09 10:58:50|3845.2|3836.2|3844.7|3835.7|3845.4|3836.4|3844.7|3835.7|0
1652093940000|2022-05-09 10:59:00|3844.5|3835.5|3843.8|3834.8|3844.7|3835.7|3843.5|3834.5|0
1652093950000|2022-05-09 10:59:10|3844.1|3835.1|3844.8|3835.8|3844.8|3835.8|3843.9|3834.9|0
1652093960000|2022-05-09 10:59:20|3844.7|3835.7|3845|3836|3845|3836|3844.6|3835.6|0
1652093970000|2022-05-09 10:59:30|3845.1|3836.1|3844.6|3835.6|3845.1|3836.1|3844.3|3835.3|0
1652093980000|2022-05-09 10:59:40|3844.8|3835.8|3845.9|3836.9|3846|3837|3844.8|3835.8|0
1652093990000|2022-05-09 10:59:50|3845.7|3836.7|3846|3837|3846.3|3837.3|3845.6|3836.6|0
1652094000000|2022-05-09 11:00:00|3845.9|3836.9|3848.3|3839.3|3848.3|3839.3|3845.9|3836.9|0
1652094010000|2022-05-09 11:00:10|3848.1|3839.1|3848.8|3839.8|3848.9|3839.9|3847.7|3838.7|0
1652094020000|2022-05-09 11:00:20|3849|3840|3850.1|3841.1|3850.1|3841.1|3848.9|3839.9|0
1652094030000|2022-05-09 11:00:30|3850.4|3841.4|3850.1|3841.1|3851|3842|3850.1|3841.1|0
1652094040000|2022-05-09 11:00:40|3850.2|3841.2|3850.1|3841.1|3850.4|3841.4|3849.5|3840.5|0
1652094050000|2022-05-09 11:00:50|3850|3841|3850|3841|3850.2|3841.2|3849.6|3840.6|0
1652094060000|2022-05-09 11:01:00|3849.7|3840.7|3848|3839|3849.7|3840.7|3848|3839|0
1652094070000|2022-05-09 11:01:10|3847.7|3838.7|3847.7|3838.7|3847.8|3838.8|3846|3837|0
1652094080000|2022-05-09 11:01:20|3847.6|3838.6|3847.6|3838.6|3848.4|3839.4|3847.5|3838.5|0
1652094090000|2022-05-09 11:01:30|3847.3|3838.3|3847.2|3838.2|3847.3|3838.3|3846.7|3837.7|0
1652094100000|2022-05-09 11:01:40|3847.5|3838.5|3847.9|3838.9|3848.4|3839.4|3847.5|3838.5|0
1652094110000|2022-05-09 11:01:50|3847.7|3838.7|3847.2|3838.2|3848|3839|3847.2|3838.2|0
1652094120000|2022-05-09 11:02:00|3847.3|3838.3|3847.9|3838.9|3848.4|3839.4|3847.2|3838.2|0
1652094130000|2022-05-09 11:02:10|3847.6|3838.6|3846.4|3837.4|3847.9|3838.9|3846.4|3837.4|0
1652094140000|2022-05-09 11:02:20|3846.3|3837.3|3846.3|3837.3|3846.5|3837.5|3846|3837|0
1652094150000|2022-05-09 11:02:30|3846.1|3837.1|3848.8|3839.8|3848.8|3839.8|3846|3837|0
1652094160000|2022-05-09 11:02:40|3849.1|3840.1|3850.6|3841.6|3850.6|3841.6|3849.1|3840.1|0
1652094170000|2022-05-09 11:02:50|3850.8|3841.8|3851.1|3842.1|3851.7|3842.7|3850.8|3841.8|0
1652094180000|2022-05-09 11:03:00|3851.2|3842.2|3851.3|3842.3|3851.3|3842.3|3850.8|3841.8|0
1652094190000|2022-05-09 11:03:10|3851.1|3842.1|3850.9|3841.9|3851.6|3842.6|3850.9|3841.9|0
1652094200000|2022-05-09 11:03:20|3851.1|3842.1|3852|3843|3852|3843|3851.1|3842.1|0
1652094210000|2022-05-09 11:03:30|3851.8|3842.8|3853.2|3844.2|3853.2|3844.2|3851.8|3842.8|0
1652094220000|2022-05-09 11:03:40|3853|3844|3852.9|3843.9|3853.4|3844.4|3852.9|3843.9|0
1652094230000|2022-05-09 11:03:50|3852.8|3843.8|3853.1|3844.1|3853.3|3844.3|3852.8|3843.8|0
1652094240000|2022-05-09 11:04:00|3853.2|3844.2|3853.2|3844.2|3853.3|3844.3|3852.8|3843.8|0
1652094250000|2022-05-09 11:04:10|3853|3844|3853.3|3844.3|3853.6|3844.6|3852.9|3843.9|0
1652094260000|2022-05-09 11:04:20|3852.9|3843.9|3850.5|3841.5|3853|3844|3850.5|3841.5|0
1652094270000|2022-05-09 11:04:30|3850.7|3841.7|3850.3|3841.3|3850.8|3841.8|3850|3841|0
1652094280000|2022-05-09 11:04:40|3850.1|3841.1|3851.6|3842.6|3851.7|3842.7|3850|3841|0
1652094290000|2022-05-09 11:04:50|3851.7|3842.7|3851.5|3842.5|3852|3843|3851.3|3842.3|0
1652094300000|2022-05-09 11:05:00|3851.2|3842.2|3852.2|3843.2|3852.9|3843.9|3850.9|3841.9|0
1652094310000|2022-05-09 11:05:10|3852.1|3843.1|3851.3|3842.3|3852.2|3843.2|3851.3|3842.3|0
1652094320000|2022-05-09 11:05:20|3851.2|3842.2|3850.5|3841.5|3851.3|3842.3|3850.5|3841.5|0
1652094330000|2022-05-09 11:05:30|3850.8|3841.8|3851.5|3842.5|3851.5|3842.5|3850.8|3841.8|0
1652094340000|2022-05-09 11:05:40|3851.3|3842.3|3852.1|3843.1|3852.3|3843.3|3851.3|3842.3|0
1652094350000|2022-05-09 11:05:50|3851.9|3842.9|3852.5|3843.5|3852.8|3843.8|3851.9|3842.9|0
1652094360000|2022-05-09 11:06:00|3851.8|3842.8|3852.1|3843.1|3852.5|3843.5|3851.6|3842.6|0
1652094370000|2022-05-09 11:06:10|3852|3843|3852.9|3843.9|3853.2|3844.2|3851.6|3842.6|0
1652094380000|2022-05-09 11:06:20|3852.8|3843.8|3853.7|3844.7|3853.7|3844.7|3852.8|3843.8|0
1652094390000|2022-05-09 11:06:30|3853.9|3844.9|3854.6|3845.6|3854.9|3845.9|3853.7|3844.7|0
1652094400000|2022-05-09 11:06:40|3855|3846|3854.9|3845.9|3855.1|3846.1|3854.6|3845.6|0
1652094410000|2022-05-09 11:06:50|3854.7|3845.7|3855|3846|3855.1|3846.1|3854.7|3845.7|0
1652094420000|2022-05-09 11:07:00|3854.8|3845.8|3853.9|3844.9|3855|3846|3853.9|3844.9|0
1652094430000|2022-05-09 11:07:10|3854.2|3845.2|3851.8|3842.8|3854.5|3845.5|3851.8|3842.8|0
1652094440000|2022-05-09 11:07:20|3852.1|3843.1|3853|3844|3853|3844|3852.1|3843.1|0
1652094450000|2022-05-09 11:07:30|3852.8|3843.8|3852.5|3843.5|3853.3|3844.3|3852.2|3843.2|0
1652094460000|2022-05-09 11:07:40|3852.6|3843.6|3852.2|3843.2|3852.6|3843.6|3851.8|3842.8|0
1652094470000|2022-05-09 11:07:50|3852.8|3843.8|3852.8|3843.8|3853|3844|3852.6|3843.6|0
1652094480000|2022-05-09 11:08:00|3853.3|3844.3|3853.4|3844.4|3854.5|3845.5|3853.3|3844.3|0
1652094490000|2022-05-09 11:08:10|3853.9|3844.9|3853.2|3844.2|3853.9|3844.9|3853.2|3844.2|0
1652094500000|2022-05-09 11:08:20|3853|3844|3853.2|3844.2|3853.2|3844.2|3852.6|3843.6|0
1652094510000|2022-05-09 11:08:30|3853.4|3844.4|3853.3|3844.3|3853.6|3844.6|3853|3844|0
1652094520000|2022-05-09 11:08:40|3853.2|3844.2|3852.5|3843.5|3853.4|3844.4|3852.5|3843.5|0
1652094530000|2022-05-09 11:08:50|3852.4|3843.4|3853|3844|3853.3|3844.3|3852.4|3843.4|0
1652094540000|2022-05-09 11:09:00|3853.3|3844.3|3852.1|3843.1|3853.3|3844.3|3852.1|3843.1|0
1652094550000|2022-05-09 11:09:10|3852.4|3843.4|3850.3|3841.3|3852.7|3843.7|3850.3|3841.3|0
1652094560000|2022-05-09 11:09:20|3850.1|3841.1|3850.4|3841.4|3850.4|3841.4|3849|3840|0
1652094570000|2022-05-09 11:09:30|3850.7|3841.7|3850.4|3841.4|3851.3|3842.3|3850.4|3841.4|0
1652094580000|2022-05-09 11:09:40|3850.5|3841.5|3850|3841|3850.8|3841.8|3850|3841|0
1652094590000|2022-05-09 11:09:50|3849.9|3840.9|3849.9|3840.9|3850.1|3841.1|3849.4|3840.4|0
1652094600000|2022-05-09 11:10:00|3849.8|3840.8|3849.8|3840.8|3850.3|3841.3|3849.4|3840.4|0
1652094610000|2022-05-09 11:10:10|3849.6|3840.6|3851.9|3842.9|3851.9|3842.9|3848.9|3839.9|0
1652094620000|2022-05-09 11:10:20|3851.3|3842.3|3851.1|3842.1|3851.6|3842.6|3851.1|3842.1|0
1652094630000|2022-05-09 11:10:30|3850.8|3841.8|3850.8|3841.8|3851.1|3842.1|3850.7|3841.7|0
1652094640000|2022-05-09 11:10:40|3850.9|3841.9|3851.1|3842.1|3851.3|3842.3|3850.6|3841.6|0
1652094650000|2022-05-09 11:10:50|3850.8|3841.8|3848.7|3839.7|3850.8|3841.8|3848.7|3839.7|0
1652094660000|2022-05-09 11:11:00|3848.6|3839.6|3846.3|3837.3|3848.7|3839.7|3846.3|3837.3|0
1652094670000|2022-05-09 11:11:10|3846.1|3837.1|3846.1|3837.1|3846.3|3837.3|3845.6|3836.6|0
1652094680000|2022-05-09 11:11:20|3846.2|3837.2|3847|3838|3847|3838|3846.2|3837.2|0
1652094690000|2022-05-09 11:11:30|3846.7|3837.7|3847|3838|3847.5|3838.5|3846.7|3837.7|0
1652094700000|2022-05-09 11:11:40|3847.1|3838.1|3847|3838|3848|3839|3847|3838|0
1652094710000|2022-05-09 11:11:50|3847.8|3838.8|3848.8|3839.8|3848.8|3839.8|3847.8|3838.8|0
1652094720000|2022-05-09 11:12:00|3848.6|3839.6|3848.7|3839.7|3848.8|3839.8|3848.4|3839.4|0
1652094730000|2022-05-09 11:12:10|3848.6|3839.6|3848.4|3839.4|3848.9|3839.9|3848.4|3839.4|0
1652094740000|2022-05-09 11:12:20|3848.6|3839.6|3848.1|3839.1|3848.9|3839.9|3848.1|3839.1|0
1652094750000|2022-05-09 11:12:30|3848|3839|3848.6|3839.6|3848.6|3839.6|3847.9|3838.9|0
1652094760000|2022-05-09 11:12:40|3848.7|3839.7|3848.3|3839.3|3848.8|3839.8|3848.3|3839.3|0
1652094770000|2022-05-09 11:12:50|3848.8|3839.8|3849|3840|3850|3841|3848.7|3839.7|0
1652094780000|2022-05-09 11:13:00|3849.1|3840.1|3848.8|3839.8|3849.1|3840.1|3848.4|3839.4|0
1652094790000|2022-05-09 11:13:10|3848.7|3839.7|3848.7|3839.7|3848.7|3839.7|3848.4|3839.4|0
1652094800000|2022-05-09 11:13:20|3848.6|3839.6|3848.4|3839.4|3848.7|3839.7|3847.8|3838.8|0
1652094810000|2022-05-09 11:13:30|3848.2|3839.2|3847.5|3838.5|3848.2|3839.2|3847.3|3838.3|0
1652094820000|2022-05-09 11:13:40|3846.9|3837.9|3847.5|3838.5|3847.8|3838.8|3846.6|3837.6|0
1652094830000|2022-05-09 11:13:50|3847.3|3838.3|3849.5|3840.5|3849.5|3840.5|3847.3|3838.3|0
1652094840000|2022-05-09 11:14:00|3850|3841|3851.2|3842.2|3851.4|3842.4|3850|3841|0
1652094850000|2022-05-09 11:14:10|3851|3842|3850.5|3841.5|3851.7|3842.7|3850.5|3841.5|0
1652094860000|2022-05-09 11:14:20|3850.6|3841.6|3849.6|3840.6|3851.1|3842.1|3849.6|3840.6|0
1652094870000|2022-05-09 11:14:30|3849.3|3840.3|3848.8|3839.8|3849.3|3840.3|3848.2|3839.2|0
1652094880000|2022-05-09 11:14:40|3848.6|3839.6|3848.8|3839.8|3849.2|3840.2|3848.3|3839.3|0
1652094890000|2022-05-09 11:14:50|3848.7|3839.7|3848.3|3839.3|3849.1|3840.1|3848.3|3839.3|0
1652094900000|2022-05-09 11:15:00|3848.4|3839.4|3849.6|3840.6|3849.9|3840.9|3848.3|3839.3|0
1652094910000|2022-05-09 11:15:10|3849.7|3840.7|3849.1|3840.1|3850|3841|3848.8|3839.8|0
1652094920000|2022-05-09 11:15:20|3849.3|3840.3|3849.4|3840.4|3850.1|3841.1|3849.1|3840.1|0
1652094930000|2022-05-09 11:15:30|3849.6|3840.6|3848.9|3839.9|3850.2|3841.2|3848.7|3839.7|0
1652094940000|2022-05-09 11:15:40|3848.8|3839.8|3848.8|3839.8|3849.2|3840.2|3847.7|3838.7|0
1652094950000|2022-05-09 11:15:50|3848.6|3839.6|3849.3|3840.3|3849.4|3840.4|3848|3839|0
1652094960000|2022-05-09 11:16:00|3849.4|3840.4|3849.4|3840.4|3850|3841|3849.2|3840.2|0
1652094970000|2022-05-09 11:16:10|3849.6|3840.6|3849|3840|3849.6|3840.6|3848.9|3839.9|0
1652094980000|2022-05-09 11:16:20|3849.2|3840.2|3849.2|3840.2|3849.8|3840.8|3849.2|3840.2|0
1652094990000|2022-05-09 11:16:30|3848.9|3839.9|3848|3839|3848.9|3839.9|3848|3839|0
1652095000000|2022-05-09 11:16:40|3848.1|3839.1|3848.3|3839.3|3848.4|3839.4|3847.7|3838.7|0
1652095010000|2022-05-09 11:16:50|3848.4|3839.4|3847.6|3838.6|3848.8|3839.8|3847.6|3838.6|0
1652095020000|2022-05-09 11:17:00|3847.9|3838.9|3847.1|3838.1|3847.9|3838.9|3847.1|3838.1|0
1652095030000|2022-05-09 11:17:10|3847.2|3838.2|3846.2|3837.2|3847.4|3838.4|3846.2|3837.2|0
1652095040000|2022-05-09 11:17:20|3846.3|3837.3|3846.4|3837.4|3846.7|3837.7|3846.3|3837.3|0
1652095050000|2022-05-09 11:17:30|3846.7|3837.7|3847.6|3838.6|3847.8|3838.8|3846.6|3837.6|0
1652095060000|2022-05-09 11:17:40|3847|3838|3847.1|3838.1|3847.2|3838.2|3846.6|3837.6|0
1652095070000|2022-05-09 11:17:50|3846.7|3837.7|3846.6|3837.6|3847|3838|3846.4|3837.4|0
1652095080000|2022-05-09 11:18:00|3846.7|3837.7|3846.2|3837.2|3846.7|3837.7|3845.8|3836.8|0
1652095090000|2022-05-09 11:18:10|3846.3|3837.3|3846.2|3837.2|3847|3838|3846|3837|0
1652095100000|2022-05-09 11:18:20|3846|3837|3845.3|3836.3|3846.2|3837.2|3845.3|3836.3|0
1652095110000|2022-05-09 11:18:30|3845.4|3836.4|3845.1|3836.1|3845.7|3836.7|3844.7|3835.7|0
1652095120000|2022-05-09 11:18:40|3845.3|3836.3|3845.4|3836.4|3845.4|3836.4|3844.7|3835.7|0
1652095130000|2022-05-09 11:18:50|3845.5|3836.5|3845.4|3836.4|3845.9|3836.9|3845.3|3836.3|0
1652095140000|2022-05-09 11:19:00|3845.7|3836.7|3845.7|3836.7|3845.8|3836.8|3845.4|3836.4|0
1652095150000|2022-05-09 11:19:10|3845.5|3836.5|3847.5|3838.5|3847.8|3838.8|3845.4|3836.4|0
1652095160000|2022-05-09 11:19:20|3847.3|3838.3|3846.6|3837.6|3847.4|3838.4|3846.5|3837.5|0
1652095170000|2022-05-09 11:19:30|3846.5|3837.5|3847.1|3838.1|3847.4|3838.4|3846.5|3837.5|0
1652095180000|2022-05-09 11:19:40|3846.8|3837.8|3846.4|3837.4|3846.8|3837.8|3846.2|3837.2|0
1652095190000|2022-05-09 11:19:50|3846.5|3837.5|3846.3|3837.3|3846.6|3837.6|3846.2|3837.2|0
1652095200000|2022-05-09 11:20:00|3846.2|3837.2|3844.7|3835.7|3846.2|3837.2|3844.2|3835.2|0
1652095210000|2022-05-09 11:20:10|3844.6|3835.6|3843.7|3834.7|3844.6|3835.6|3843|3834|0
1652095220000|2022-05-09 11:20:20|3843.8|3834.8|3843.8|3834.8|3844.1|3835.1|3843.7|3834.7|0
1652095230000|2022-05-09 11:20:30|3844|3835|3844|3835|3844.1|3835.1|3844|3835|0
1652095240000|2022-05-09 11:20:40|3844.2|3835.2|3844.4|3835.4|3844.6|3835.6|3844.2|3835.2|0
1652095250000|2022-05-09 11:20:50|3844.1|3835.1|3841.9|3832.9|3844.1|3835.1|3841|3832|0
1652095260000|2022-05-09 11:21:00|3842|3833|3841.6|3832.6|3842.3|3833.3|3841.3|3832.3|0
1652095270000|2022-05-09 11:21:10|3841.5|3832.5|3840.7|3831.7|3841.6|3832.6|3840.3|3831.3|0
1652095280000|2022-05-09 11:21:20|3840.4|3831.4|3840.9|3831.9|3841.2|3832.2|3840.3|3831.3|0
1652095290000|2022-05-09 11:21:30|3840.7|3831.7|3840.8|3831.8|3840.9|3831.9|3840.3|3831.3|0
1652095300000|2022-05-09 11:21:40|3840.9|3831.9|3840.8|3831.8|3841.3|3832.3|3840.8|3831.8|0
1652095310000|2022-05-09 11:21:50|3840.9|3831.9|3841.2|3832.2|3841.3|3832.3|3840.9|3831.9|0
1652095320000|2022-05-09 11:22:00|3841.7|3832.7|3842|3833|3842.4|3833.4|3841.7|3832.7|0
1652095330000|2022-05-09 11:22:10|3841.9|3832.9|3842.7|3833.7|3843.3|3834.3|3841.3|3832.3|0
1652095340000|2022-05-09 11:22:20|3842.8|3833.8|3843.6|3834.6|3843.6|3834.6|3842.8|3833.8|0
1652095350000|2022-05-09 11:22:30|3843.7|3834.7|3842.4|3833.4|3843.7|3834.7|3842.2|3833.2|0
1652095360000|2022-05-09 11:22:40|3842.2|3833.2|3842|3833|3842.6|3833.6|3841.2|3832.2|0
1652095370000|2022-05-09 11:22:50|3841.8|3832.8|3841|3832|3842|3833|3840.8|3831.8|0
1652095380000|2022-05-09 11:23:00|3841.2|3832.2|3840.3|3831.3|3841.6|3832.6|3840.3|3831.3|0
1652095390000|2022-05-09 11:23:10|3840.1|3831.1|3839.8|3830.8|3840.3|3831.3|3839.6|3830.6|0
1652095400000|2022-05-09 11:23:20|3839.7|3830.7|3840.2|3831.2|3840.4|3831.4|3839.6|3830.6|0
1652095410000|2022-05-09 11:23:30|3839.9|3830.9|3839.8|3830.8|3840.3|3831.3|3839.8|3830.8|0
1652095420000|2022-05-09 11:23:40|3839.7|3830.7|3839.2|3830.2|3839.8|3830.8|3838.9|3829.9|0
1652095430000|2022-05-09 11:23:50|3838.9|3829.9|3839.4|3830.4|3839.4|3830.4|3838.9|3829.9|0
1652095440000|2022-05-09 11:24:00|3839.6|3830.6|3840.5|3831.5|3840.8|3831.8|3839.6|3830.6|0
1652095450000|2022-05-09 11:24:10|3840.6|3831.6|3841.9|3832.9|3842|3833|3840.6|3831.6|0
1652095460000|2022-05-09 11:24:20|3842|3833|3841.5|3832.5|3842.7|3833.7|3841.3|3832.3|0
1652095470000|2022-05-09 11:24:30|3841.6|3832.6|3842.4|3833.4|3842.5|3833.5|3841.6|3832.6|0
1652095480000|2022-05-09 11:24:40|3842.7|3833.7|3842.9|3833.9|3843.1|3834.1|3842.7|3833.7|0
1652095490000|2022-05-09 11:24:50|3843.2|3834.2|3843.6|3834.6|3844.1|3835.1|3843.1|3834.1|0
1652095500000|2022-05-09 11:25:00|3843.3|3834.3|3843.5|3834.5|3844.2|3835.2|3843.3|3834.3|0
1652095510000|2022-05-09 11:25:10|3843.6|3834.6|3843.9|3834.9|3844.1|3835.1|3843.6|3834.6|0
1652095520000|2022-05-09 11:25:20|3844|3835|3842.4|3833.4|3844.1|3835.1|3842.4|3833.4|0
1652095530000|2022-05-09 11:25:30|3842.7|3833.7|3843.1|3834.1|3843.2|3834.2|3842.7|3833.7|0
1652095540000|2022-05-09 11:25:40|3842.9|3833.9|3843.2|3834.2|3843.2|3834.2|3842.7|3833.7|0
1652095550000|2022-05-09 11:25:50|3843.3|3834.3|3843.3|3834.3|3843.7|3834.7|3843.3|3834.3|0
1652095560000|2022-05-09 11:26:00|3843.6|3834.6|3843.5|3834.5|3843.6|3834.6|3842.7|3833.7|0
1652095570000|2022-05-09 11:26:10|3843.3|3834.3|3842.7|3833.7|3843.3|3834.3|3842.7|3833.7|0
1652095580000|2022-05-09 11:26:20|3842.4|3833.4|3842.4|3833.4|3842.7|3833.7|3842.4|3833.4|0
1652095590000|2022-05-09 11:26:30|3842.3|3833.3|3843.5|3834.5|3843.7|3834.7|3842|3833|0
1652095600000|2022-05-09 11:26:40|3843.2|3834.2|3843.2|3834.2|3843.2|3834.2|3843.2|3834.2|0
1652095610000|2022-05-09 11:26:50|3843.5|3834.5|3843|3834|3843.7|3834.7|3843|3834|0
1652095620000|2022-05-09 11:27:00|3842.9|3833.9|3843|3834|3843|3834|3842.8|3833.8|0
1652095630000|2022-05-09 11:27:10|3843.3|3834.3|3843|3834|3843.7|3834.7|3843|3834|0
1652095640000|2022-05-09 11:27:20|3843.2|3834.2|3842.8|3833.8|3843.3|3834.3|3842.8|3833.8|0
1652095650000|2022-05-09 11:27:30|3842.7|3833.7|3842.8|3833.8|3842.8|3833.8|3842.3|3833.3|0
1652095660000|2022-05-09 11:27:40|3843|3834|3844|3835|3844|3835|3843|3834|0
1652095670000|2022-05-09 11:27:50|3843.8|3834.8|3843.5|3834.5|3844|3835|3843.5|3834.5|0
1652095680000|2022-05-09 11:28:00|3843.2|3834.2|3842.1|3833.1|3843.2|3834.2|3842.1|3833.1|0
1652095690000|2022-05-09 11:28:10|3842.2|3833.2|3842.1|3833.1|3842.6|3833.6|3842.1|3833.1|0
1652095700000|2022-05-09 11:28:20|3842.3|3833.3|3841.9|3832.9|3842.7|3833.7|3841.6|3832.6|0
1652095710000|2022-05-09 11:28:30|3842.1|3833.1|3842.7|3833.7|3842.7|3833.7|3841.7|3832.7|0
1652095720000|2022-05-09 11:28:40|3842.8|3833.8|3842.9|3833.9|3843.2|3834.2|3842.5|3833.5|0
1652095730000|2022-05-09 11:28:50|3843.1|3834.1|3842.9|3833.9|3843.3|3834.3|3842.7|3833.7|0
1652095740000|2022-05-09 11:29:00|3843.1|3834.1|3843.6|3834.6|3843.6|3834.6|3842.9|3833.9|0
1652095750000|2022-05-09 11:29:10|3842.6|3833.6|3841.5|3832.5|3842.7|3833.7|3841.5|3832.5|0
1652095760000|2022-05-09 11:29:20|3841.2|3832.2|3841.5|3832.5|3841.5|3832.5|3841.2|3832.2|0
1652095770000|2022-05-09 11:29:30|3841.2|3832.2|3841.2|3832.2|3841.3|3832.3|3840.6|3831.6|0
1652095780000|2022-05-09 11:29:40|3841.1|3832.1|3841.4|3832.4|3841.4|3832.4|3840.8|3831.8|0
1652095790000|2022-05-09 11:29:50|3841.5|3832.5|3841.5|3832.5|3842|3833|3841.5|3832.5|0
1652095800000|2022-05-09 11:30:00|3841.7|3832.7|3841.3|3832.3|3841.7|3832.7|3841.3|3832.3|0
1652095810000|2022-05-09 11:30:10|3840.8|3831.8|3840.3|3831.3|3841.1|3832.1|3840.3|3831.3|0
1652095820000|2022-05-09 11:30:20|3840.2|3831.2|3839.6|3830.6|3840.2|3831.2|3839.5|3830.5|0
1652095830000|2022-05-09 11:30:30|3839.8|3830.8|3839.5|3830.5|3839.8|3830.8|3839|3830|0
1652095840000|2022-05-09 11:30:40|3839.6|3830.6|3840.4|3831.4|3840.7|3831.7|3839.6|3830.6|0
1652095850000|2022-05-09 11:30:50|3842.6|3833.6|3844.1|3835.1|3844.1|3835.1|3842.6|3833.6|0
1652095860000|2022-05-09 11:31:00|3844.2|3835.2|3844.3|3835.3|3844.5|3835.5|3844.1|3835.1|0
1652095870000|2022-05-09 11:31:10|3844.4|3835.4|3842.6|3833.6|3844.4|3835.4|3842.6|3833.6|0
1652095880000|2022-05-09 11:31:20|3842.2|3833.2|3841.7|3832.7|3842.6|3833.6|3841.6|3832.6|0
1652095890000|2022-05-09 11:31:30|3841.8|3832.8|3841.7|3832.7|3841.8|3832.8|3841.7|3832.7|0
1652095900000|2022-05-09 11:31:40|3841.6|3832.6|3842.2|3833.2|3842.2|3833.2|3841.3|3832.3|0
1652095910000|2022-05-09 11:31:50|3842|3833|3842.2|3833.2|3842.2|3833.2|3842|3833|0
1652095920000|2022-05-09 11:32:00|3842|3833|3842.5|3833.5|3842.6|3833.6|3842|3833|0
1652095930000|2022-05-09 11:32:10|3842.6|3833.6|3842.9|3833.9|3842.9|3833.9|3842.6|3833.6|0
1652095940000|2022-05-09 11:32:20|3842.6|3833.6|3842.7|3833.7|3842.7|3833.7|3842.5|3833.5|0
1652095950000|2022-05-09 11:32:30|3843.3|3834.3|3843.3|3834.3|3843.3|3834.3|3842.7|3833.7|0
1652095960000|2022-05-09 11:32:40|3843.4|3834.4|3843.8|3834.8|3844|3835|3843.4|3834.4|0
1652095970000|2022-05-09 11:32:50|3843.9|3834.9|3845.9|3836.9|3845.9|3836.9|3843.9|3834.9|0
1652095980000|2022-05-09 11:33:00|3846.2|3837.2|3844.3|3835.3|3846.2|3837.2|3844.2|3835.2|0
1652095990000|2022-05-09 11:33:10|3844.2|3835.2|3844.2|3835.2|3844.4|3835.4|3843.8|3834.8|0
1652096000000|2022-05-09 11:33:20|3844.3|3835.3|3845|3836|3845.1|3836.1|3844.3|3835.3|0
1652096010000|2022-05-09 11:33:30|3845.1|3836.1|3846|3837|3846|3837|3845.1|3836.1|0
1652096020000|2022-05-09 11:33:40|3845.9|3836.9|3846.7|3837.7|3846.7|3837.7|3845.6|3836.6|0
1652096030000|2022-05-09 11:33:50|3846.8|3837.8|3848.1|3839.1|3848.1|3839.1|3846.8|3837.8|0
1652096040000|2022-05-09 11:34:00|3848.4|3839.4|3847.6|3838.6|3848.4|3839.4|3847.6|3838.6|0
1652096050000|2022-05-09 11:34:10|3847.3|3838.3|3846.3|3837.3|3847.3|3838.3|3846.3|3837.3|0
1652096060000|2022-05-09 11:34:20|3846.4|3837.4|3847.2|3838.2|3847.2|3838.2|3846.3|3837.3|0
1652096070000|2022-05-09 11:34:30|3846.9|3837.9|3846.8|3837.8|3846.9|3837.9|3846.8|3837.8|0
1652096080000|2022-05-09 11:34:40|3846.9|3837.9|3848.2|3839.2|3848.2|3839.2|3846.9|3837.9|0
1652096090000|2022-05-09 11:34:50|3848.5|3839.5|3849|3840|3849.5|3840.5|3848.5|3839.5|0
1652096100000|2022-05-09 11:35:00|3849.3|3840.3|3848.9|3839.9|3849.3|3840.3|3848.6|3839.6|0
1652096110000|2022-05-09 11:35:10|3849|3840|3849.3|3840.3|3849.5|3840.5|3848.5|3839.5|0
1652096120000|2022-05-09 11:35:20|3849.4|3840.4|3849.7|3840.7|3849.7|3840.7|3849|3840|0
1652096130000|2022-05-09 11:35:30|3849.9|3840.9|3851.4|3842.4|3851.4|3842.4|3849.9|3840.9|0
1652096140000|2022-05-09 11:35:40|3851.6|3842.6|3851.4|3842.4|3851.6|3842.6|3851.4|3842.4|0
1652096150000|2022-05-09 11:35:50|3851.1|3842.1|3852.5|3843.5|3852.5|3843.5|3851.1|3842.1|0
1652096160000|2022-05-09 11:36:00|3852.3|3843.3|3853.5|3844.5|3853.5|3844.5|3852.3|3843.3|0
1652096170000|2022-05-09 11:36:10|3853.2|3844.2|3853.2|3844.2|3853.4|3844.4|3852.8|3843.8|0
1652096180000|2022-05-09 11:36:20|3853.1|3844.1|3851|3842|3853.1|3844.1|3851|3842|0
1652096190000|2022-05-09 11:36:30|3850.8|3841.8|3850.6|3841.6|3851|3842|3849.6|3840.6|0
1652096200000|2022-05-09 11:36:40|3850.4|3841.4|3850.2|3841.2|3850.4|3841.4|3849.6|3840.6|0
1652096210000|2022-05-09 11:36:50|3849.6|3840.6|3849.8|3840.8|3850.2|3841.2|3849.6|3840.6|0
1652096220000|2022-05-09 11:37:00|3849.9|3840.9|3849.4|3840.4|3849.9|3840.9|3849.1|3840.1|0
1652096230000|2022-05-09 11:37:10|3849.6|3840.6|3848.5|3839.5|3850|3841|3848.5|3839.5|0
1652096240000|2022-05-09 11:37:20|3848.7|3839.7|3848.9|3839.9|3848.9|3839.9|3848.5|3839.5|0
1652096250000|2022-05-09 11:37:30|3848.7|3839.7|3848.2|3839.2|3848.7|3839.7|3847.8|3838.8|0
1652096260000|2022-05-09 11:37:40|3848.3|3839.3|3848.6|3839.6|3849|3840|3848.2|3839.2|0
1652096270000|2022-05-09 11:37:50|3848.8|3839.8|3849.2|3840.2|3849.6|3840.6|3848.8|3839.8|0
1652096280000|2022-05-09 11:38:00|3849|3840|3847.8|3838.8|3849|3840|3847.8|3838.8|0
1652096290000|2022-05-09 11:38:10|3847.6|3838.6|3846.9|3837.9|3847.6|3838.6|3846.9|3837.9|0
1652096300000|2022-05-09 11:38:20|3846.7|3837.7|3847.5|3838.5|3847.8|3838.8|3846.7|3837.7|0
1652096310000|2022-05-09 11:38:30|3847.6|3838.6|3847.9|3838.9|3848.2|3839.2|3847.5|3838.5|0
1652096320000|2022-05-09 11:38:40|3848|3839|3848.5|3839.5|3848.5|3839.5|3847.8|3838.8|0
1652096330000|2022-05-09 11:38:50|3848.4|3839.4|3848.5|3839.5|3848.7|3839.7|3848.4|3839.4|0
1652096340000|2022-05-09 11:39:00|3848.2|3839.2|3847.8|3838.8|3848.2|3839.2|3847.8|3838.8|0
1652096350000|2022-05-09 11:39:10|3847.5|3838.5|3846.9|3837.9|3847.8|3838.8|3846.6|3837.6|0
1652096360000|2022-05-09 11:39:20|3846.6|3837.6|3846.9|3837.9|3846.9|3837.9|3846.2|3837.2|0
1652096370000|2022-05-09 11:39:30|3847.1|3838.1|3846.6|3837.6|3847.8|3838.8|3846.6|3837.6|0
1652096380000|2022-05-09 11:39:40|3846.5|3837.5|3846.6|3837.6|3846.6|3837.6|3846.3|3837.3|0
1652096390000|2022-05-09 11:39:50|3846.5|3837.5|3847|3838|3847|3838|3846.3|3837.3|0
1652096400000|2022-05-09 11:40:00|3847.5|3838.5|3846.6|3837.6|3847.8|3838.8|3846.5|3837.5|0
1652096410000|2022-05-09 11:40:10|3846.5|3837.5|3847.5|3838.5|3847.8|3838.8|3846.5|3837.5|0
1652096420000|2022-05-09 11:40:20|3847.6|3838.6|3847.6|3838.6|3847.9|3838.9|3847.4|3838.4|0
1652096430000|2022-05-09 11:40:30|3847.5|3838.5|3847.5|3838.5|3848|3839|3847.5|3838.5|0
1652096440000|2022-05-09 11:40:40|3847.6|3838.6|3847.3|3838.3|3847.6|3838.6|3847.3|3838.3|0
1652096450000|2022-05-09 11:40:50|3847.5|3838.5|3846.3|3837.3|3847.7|3838.7|3846.1|3837.1|0
1652096460000|2022-05-09 11:41:00|3846.9|3837.9|3847.3|3838.3|3847.3|3838.3|3846.6|3837.6|0
1652096470000|2022-05-09 11:41:10|3847.1|3838.1|3848.1|3839.1|3848.1|3839.1|3847|3838|0
1652096480000|2022-05-09 11:41:20|3848.2|3839.2|3848.5|3839.5|3848.9|3839.9|3847.9|3838.9|0
1652096490000|2022-05-09 11:41:30|3848.7|3839.7|3849.1|3840.1|3849.4|3840.4|3848.7|3839.7|0
1652096500000|2022-05-09 11:41:40|3848.9|3839.9|3848.9|3839.9|3849.1|3840.1|3848.9|3839.9|0
1652096510000|2022-05-09 11:41:50|3849.1|3840.1|3849|3840|3849.4|3840.4|3848.7|3839.7|0
1652096520000|2022-05-09 11:42:00|3848.9|3839.9|3848.9|3839.9|3849.1|3840.1|3848.9|3839.9|0
1652096530000|2022-05-09 11:42:10|3849.1|3840.1|3852.8|3843.8|3853.2|3844.2|3848.9|3839.9|0
1652096540000|2022-05-09 11:42:20|3853|3844|3853|3844|3853.2|3844.2|3852.7|3843.7|0
1652096550000|2022-05-09 11:42:30|3853.2|3844.2|3856.6|3847.6|3856.6|3847.6|3853.2|3844.2|0
1652096560000|2022-05-09 11:42:40|3856.9|3847.9|3858.5|3849.5|3858.8|3849.8|3856.4|3847.4|0
1652096570000|2022-05-09 11:42:50|3858.4|3849.4|3858.5|3849.5|3858.5|3849.5|3858|3849|0
1652096580000|2022-05-09 11:43:00|3858.7|3849.7|3860|3851|3860|3851|3858.7|3849.7|0
1652096590000|2022-05-09 11:43:10|3860.3|3851.3|3859.6|3850.6|3860.5|3851.5|3859.3|3850.3|0
1652096600000|2022-05-09 11:43:20|3859.3|3850.3|3858.3|3849.3|3859.6|3850.6|3858.3|3849.3|0
1652096610000|2022-05-09 11:43:30|3858.1|3849.1|3856.5|3847.5|3858.4|3849.4|3856.5|3847.5|0
1652096620000|2022-05-09 11:43:40|3856.8|3847.8|3856.3|3847.3|3856.8|3847.8|3856|3847|0
1652096630000|2022-05-09 11:43:50|3856.4|3847.4|3855.6|3846.6|3856.8|3847.8|3855.6|3846.6|0
1652096640000|2022-05-09 11:44:00|3855.4|3846.4|3853.5|3844.5|3855.5|3846.5|3852.8|3843.8|0
1652096650000|2022-05-09 11:44:10|3853.8|3844.8|3856.1|3847.1|3856.2|3847.2|3853.8|3844.8|0
1652096660000|2022-05-09 11:44:20|3856|3847|3856|3847|3856.6|3847.6|3856|3847|0
1652096670000|2022-05-09 11:44:30|3855.7|3846.7|3856|3847|3856|3847|3855.1|3846.1|0
1652096680000|2022-05-09 11:44:40|3855.9|3846.9|3856.9|3847.9|3857.2|3848.2|3855.9|3846.9|0
1652096690000|2022-05-09 11:44:50|3856.7|3847.7|3856.7|3847.7|3856.9|3847.9|3856.5|3847.5|0
1652096700000|2022-05-09 11:45:00|3856.8|3847.8|3854.8|3845.8|3856.8|3847.8|3854.5|3845.5|0
1652096710000|2022-05-09 11:45:10|3855.1|3846.1|3856.7|3847.7|3856.8|3847.8|3854.8|3845.8|0
1652096720000|2022-05-09 11:45:20|3856.9|3847.9|3857.8|3848.8|3858.4|3849.4|3856.7|3847.7|0
1652096730000|2022-05-09 11:45:30|3857.6|3848.6|3856.9|3847.9|3857.6|3848.6|3856.9|3847.9|0
1652096740000|2022-05-09 11:45:40|3857|3848|3858.4|3849.4|3858.4|3849.4|3856.9|3847.9|0
1652096750000|2022-05-09 11:45:50|3858.2|3849.2|3859.1|3850.1|3859.1|3850.1|3858|3849|0
1652096760000|2022-05-09 11:46:00|3858.9|3849.9|3860.1|3851.1|3860.1|3851.1|3858.9|3849.9|0
1652096770000|2022-05-09 11:46:10|3860.3|3851.3|3861|3852|3861.3|3852.3|3860.3|3851.3|0
1652096780000|2022-05-09 11:46:20|3861.3|3852.3|3861.9|3852.9|3861.9|3852.9|3861.1|3852.1|0
1652096790000|2022-05-09 11:46:30|3862.1|3853.1|3862.8|3853.8|3863.3|3854.3|3861.9|3852.9|0
1652096800000|2022-05-09 11:46:40|3862.6|3853.6|3861.9|3852.9|3862.6|3853.6|3861.8|3852.8|0
1652096810000|2022-05-09 11:46:50|3862.1|3853.1|3861.8|3852.8|3862.3|3853.3|3861.7|3852.7|0
1652096820000|2022-05-09 11:47:00|3861.5|3852.5|3860|3851|3862.1|3853.1|3860|3851|0
1652096830000|2022-05-09 11:47:10|3859.7|3850.7|3860.5|3851.5|3860.5|3851.5|3858.5|3849.5|0
1652096840000|2022-05-09 11:47:20|3860.2|3851.2|3860|3851|3860.6|3851.6|3859.7|3850.7|0
1652096850000|2022-05-09 11:47:30|3860.1|3851.1|3860.6|3851.6|3860.6|3851.6|3860.1|3851.1|0
1652096860000|2022-05-09 11:47:40|3860.9|3851.9|3861.9|3852.9|3862.1|3853.1|3860.9|3851.9|0
1652096870000|2022-05-09 11:47:50|3861.8|3852.8|3862.3|3853.3|3862.3|3853.3|3861.5|3852.5|0
1652096880000|2022-05-09 11:48:00|3862.1|3853.1|3863.3|3854.3|3863.3|3854.3|3861.5|3852.5|0
1652096890000|2022-05-09 11:48:10|3863|3854|3863.5|3854.5|3863.5|3854.5|3862.7|3853.7|0
1652096900000|2022-05-09 11:48:20|3863.3|3854.3|3864.3|3855.3|3864.4|3855.4|3863.3|3854.3|0
1652096910000|2022-05-09 11:48:30|3864.2|3855.2|3864.6|3855.6|3864.6|3855.6|3864.2|3855.2|0
1652096920000|2022-05-09 11:48:40|3864.7|3855.7|3864.7|3855.7|3864.7|3855.7|3864.2|3855.2|0
1652096930000|2022-05-09 11:48:50|3864.6|3855.6|3863.9|3854.9|3864.6|3855.6|3863.7|3854.7|0
1652096940000|2022-05-09 11:49:00|3864.2|3855.2|3864.3|3855.3|3864.4|3855.4|3864.2|3855.2|0
1652096950000|2022-05-09 11:49:10|3864.4|3855.4|3863.8|3854.8|3864.4|3855.4|3863.8|3854.8|0
1652096960000|2022-05-09 11:49:20|3863.5|3854.5|3863.8|3854.8|3863.8|3854.8|3862.3|3853.3|0
1652096970000|2022-05-09 11:49:30|3863.5|3854.5|3863.3|3854.3|3863.8|3854.8|3863.3|3854.3|0
1652096980000|2022-05-09 11:49:40|3863.5|3854.5|3865|3856|3865|3856|3863.5|3854.5|0
1652096990000|2022-05-09 11:49:50|3865.1|3856.1|3864|3855|3865.1|3856.1|3864|3855|0
1652097000000|2022-05-09 11:50:00|3864.1|3855.1|3863.8|3854.8|3864.2|3855.2|3863|3854|0
1652097010000|2022-05-09 11:50:10|3863.6|3854.6|3863.3|3854.3|3863.9|3854.9|3862.6|3853.6|0
1652097020000|2022-05-09 11:50:20|3863|3854|3864.8|3855.8|3864.8|3855.8|3863|3854|0
1652097030000|2022-05-09 11:50:30|3864.6|3855.6|3865.7|3856.7|3866|3857|3864.6|3855.6|0
1652097040000|2022-05-09 11:50:40|3865.6|3856.6|3866.6|3857.6|3866.7|3857.7|3865.6|3856.6|0
1652097050000|2022-05-09 11:50:50|3866.8|3857.8|3866.6|3857.6|3866.8|3857.8|3866.6|3857.6|0
1652097060000|2022-05-09 11:51:00|3866.8|3857.8|3867.7|3858.7|3868.3|3859.3|3866.8|3857.8|0
1652097070000|2022-05-09 11:51:10|3867.4|3858.4|3868.3|3859.3|3868.3|3859.3|3867.3|3858.3|0
1652097080000|2022-05-09 11:51:20|3868.1|3859.1|3866|3857|3868.3|3859.3|3866|3857|0
1652097090000|2022-05-09 11:51:30|3866.3|3857.3|3866.2|3857.2|3866.7|3857.7|3865.6|3856.6|0
1652097100000|2022-05-09 11:51:40|3865.9|3856.9|3866.7|3857.7|3866.8|3857.8|3865.9|3856.9|0
1652097110000|2022-05-09 11:51:50|3866.8|3857.8|3867.4|3858.4|3867.6|3858.6|3866.8|3857.8|0
1652097120000|2022-05-09 11:52:00|3867.1|3858.1|3867.4|3858.4|3867.9|3858.9|3867.1|3858.1|0
1652097130000|2022-05-09 11:52:10|3867.1|3858.1|3867.4|3858.4|3867.4|3858.4|3866.8|3857.8|0
1652097140000|2022-05-09 11:52:20|3867.2|3858.2|3868.6|3859.6|3868.6|3859.6|3867.1|3858.1|0
1652097150000|2022-05-09 11:52:30|3868.4|3859.4|3868.6|3859.6|3868.8|3859.8|3868.4|3859.4|0
1652097160000|2022-05-09 11:52:40|3868.8|3859.8|3869|3860|3869|3860|3867.6|3858.6|0
1652097170000|2022-05-09 11:52:50|3868.7|3859.7|3868.9|3859.9|3869.2|3860.2|3868.7|3859.7|0
1652097180000|2022-05-09 11:53:00|3869|3860|3869.4|3860.4|3869.4|3860.4|3868.9|3859.9|0
1652097190000|2022-05-09 11:53:10|3869.1|3860.1|3869.2|3860.2|3869.2|3860.2|3868.4|3859.4|0
1652097200000|2022-05-09 11:53:20|3869.5|3860.5|3869.9|3860.9|3869.9|3860.9|3869.2|3860.2|0
1652097210000|2022-05-09 11:53:30|3870.1|3861.1|3870.4|3861.4|3870.4|3861.4|3870.1|3861.1|0
1652097220000|2022-05-09 11:53:40|3870.7|3861.7|3870.4|3861.4|3870.7|3861.7|3869.7|3860.7|0
1652097230000|2022-05-09 11:53:50|3870.7|3861.7|3871.2|3862.2|3871.4|3862.4|3870.4|3861.4|0
1652097240000|2022-05-09 11:54:00|3870.7|3861.7|3870|3861|3871.4|3862.4|3870|3861|0
1652097250000|2022-05-09 11:54:10|3870.3|3861.3|3870.6|3861.6|3870.9|3861.9|3870|3861|0
1652097260000|2022-05-09 11:54:20|3870.8|3861.8|3870.5|3861.5|3870.8|3861.8|3870.5|3861.5|0
1652097270000|2022-05-09 11:54:30|3870.4|3861.4|3870.5|3861.5|3870.5|3861.5|3870.3|3861.3|0
1652097280000|2022-05-09 11:54:40|3871|3862|3870.8|3861.8|3871|3862|3870.5|3861.5|0
1652097290000|2022-05-09 11:54:50|3870.5|3861.5|3870.8|3861.8|3871|3862|3870.5|3861.5|0
1652097300000|2022-05-09 11:55:00|3871|3862|3871.6|3862.6|3871.7|3862.7|3870.6|3861.6|0
1652097310000|2022-05-09 11:55:10|3871.3|3862.3|3870.6|3861.6|3871.3|3862.3|3870.6|3861.6|0
1652097320000|2022-05-09 11:55:20|3870.5|3861.5|3871.3|3862.3|3871.7|3862.7|3870.1|3861.1|0
1652097330000|2022-05-09 11:55:30|3871|3862|3872|3863|3872|3863|3870.5|3861.5|0
1652097340000|2022-05-09 11:55:40|3872.2|3863.2|3872.5|3863.5|3872.7|3863.7|3872|3863|0
1652097350000|2022-05-09 11:55:50|3872.2|3863.2|3870.2|3861.2|3872.3|3863.3|3870.2|3861.2|0
1652097360000|2022-05-09 11:56:00|3870.4|3861.4|3869.2|3860.2|3870.5|3861.5|3869.1|3860.1|0
1652097370000|2022-05-09 11:56:10|3869.3|3860.3|3869.6|3860.6|3869.9|3860.9|3869.1|3860.1|0
1652097380000|2022-05-09 11:56:20|3869.5|3860.5|3869.3|3860.3|3869.5|3860.5|3869.1|3860.1|0
1652097390000|2022-05-09 11:56:30|3869.2|3860.2|3870|3861|3870|3861|3869.2|3860.2|0
1652097400000|2022-05-09 11:56:40|3869.7|3860.7|3868.6|3859.6|3869.7|3860.7|3868.6|3859.6|0
1652097410000|2022-05-09 11:56:50|3868.3|3859.3|3868.6|3859.6|3868.6|3859.6|3868|3859|0
1652097420000|2022-05-09 11:57:00|3868.8|3859.8|3869.9|3860.9|3870.1|3861.1|3868.8|3859.8|0
1652097430000|2022-05-09 11:57:10|3870.1|3861.1|3870.3|3861.3|3870.4|3861.4|3869.9|3860.9|0
1652097440000|2022-05-09 11:57:20|3870.4|3861.4|3871.1|3862.1|3871.1|3862.1|3870.1|3861.1|0
1652097450000|2022-05-09 11:57:30|3870.8|3861.8|3870.1|3861.1|3870.8|3861.8|3870.1|3861.1|0
1652097460000|2022-05-09 11:57:40|3870.4|3861.4|3870.1|3861.1|3870.4|3861.4|3869.9|3860.9|0
1652097470000|2022-05-09 11:57:50|3870.4|3861.4|3870|3861|3870.8|3861.8|3870|3861|0
1652097480000|2022-05-09 11:58:00|3870.3|3861.3|3869|3860|3870.4|3861.4|3869|3860|0
1652097490000|2022-05-09 11:58:10|3869.1|3860.1|3869.8|3860.8|3869.8|3860.8|3868.9|3859.9|0
1652097500000|2022-05-09 11:58:20|3869.6|3860.6|3869.9|3860.9|3869.9|3860.9|3869.4|3860.4|0
1652097510000|2022-05-09 11:58:30|3869.8|3860.8|3870|3861|3870.2|3861.2|3869.8|3860.8|0
1652097520000|2022-05-09 11:58:40|3871.1|3862.1|3872.5|3863.5|3872.5|3863.5|3870.8|3861.8|0
1652097530000|2022-05-09 11:58:50|3872.6|3863.6|3873.2|3864.2|3873.2|3864.2|3872.3|3863.3|0
1652097540000|2022-05-09 11:59:00|3873.4|3864.4|3874.3|3865.3|3874.3|3865.3|3872.7|3863.7|0
1652097550000|2022-05-09 11:59:10|3874.5|3865.5|3875.3|3866.3|3875.3|3866.3|3874.4|3865.4|0
1652097560000|2022-05-09 11:59:20|3875.2|3866.2|3872.6|3863.6|3875.3|3866.3|3872.3|3863.3|0
1652097570000|2022-05-09 11:59:30|3872.8|3863.8|3872.3|3863.3|3873.2|3864.2|3871.8|3862.8|0
1652097580000|2022-05-09 11:59:40|3872.2|3863.2|3872.1|3863.1|3872.3|3863.3|3871.8|3862.8|0
1652097590000|2022-05-09 11:59:50|3872.3|3863.3|3872.6|3863.6|3872.8|3863.8|3871.8|3862.8|0
1652097600000|2022-05-09 12:00:00|3872.3|3863.3|3870.7|3861.7|3873.1|3864.1|3870.5|3861.5|0
1652097610000|2022-05-09 12:00:10|3870.6|3861.6|3870.9|3861.9|3871.3|3862.3|3870.2|3861.2|0
1652097620000|2022-05-09 12:00:20|3870.7|3861.7|3869.6|3860.6|3870.7|3861.7|3869.4|3860.4|0
1652097630000|2022-05-09 12:00:30|3869.8|3860.8|3870.3|3861.3|3870.3|3861.3|3869.8|3860.8|0
1652097640000|2022-05-09 12:00:40|3870.5|3861.5|3870.6|3861.6|3870.9|3861.9|3870.3|3861.3|0
1652097650000|2022-05-09 12:00:50|3870.5|3861.5|3870.6|3861.6|3870.9|3861.9|3870.3|3861.3|0
1652097660000|2022-05-09 12:01:00|3870.1|3861.1|3869.3|3860.3|3870.1|3861.1|3869.2|3860.2|0
1652097670000|2022-05-09 12:01:10|3869.2|3860.2|3869.2|3860.2|3869.6|3860.6|3869.2|3860.2|0
1652097680000|2022-05-09 12:01:20|3868.9|3859.9|3868.3|3859.3|3868.9|3859.9|3868.1|3859.1|0
1652097690000|2022-05-09 12:01:30|3868.5|3859.5|3869.2|3860.2|3869.2|3860.2|3868.5|3859.5|0
1652097700000|2022-05-09 12:01:40|3868.9|3859.9|3868.6|3859.6|3868.9|3859.9|3868.6|3859.6|0
1652097710000|2022-05-09 12:01:50|3868.9|3859.9|3868.4|3859.4|3868.9|3859.9|3868|3859|0
1652097720000|2022-05-09 12:02:00|3868.6|3859.6|3868.9|3859.9|3868.9|3859.9|3868.6|3859.6|0
1652097730000|2022-05-09 12:02:10|3868.8|3859.8|3867.7|3858.7|3868.8|3859.8|3867.7|3858.7|0
1652097740000|2022-05-09 12:02:20|3868|3859|3869|3860|3869.2|3860.2|3868|3859|0
1652097750000|2022-05-09 12:02:30|3869.2|3860.2|3869.3|3860.3|3869.8|3860.8|3869.2|3860.2|0
1652097760000|2022-05-09 12:02:40|3869.2|3860.2|3869.2|3860.2|3869.6|3860.6|3868.9|3859.9|0
1652097770000|2022-05-09 12:02:50|3869.3|3860.3|3868.6|3859.6|3869.3|3860.3|3868.6|3859.6|0
1652097780000|2022-05-09 12:03:00|3868.9|3859.9|3868.1|3859.1|3868.9|3859.9|3868|3859|0
1652097790000|2022-05-09 12:03:10|3867.9|3858.9|3867.7|3858.7|3868.1|3859.1|3867.3|3858.3|0
1652097800000|2022-05-09 12:03:20|3867.9|3858.9|3867.7|3858.7|3868|3859|3867.6|3858.6|0
1652097810000|2022-05-09 12:03:30|3867.6|3858.6|3867.3|3858.3|3868|3859|3867.3|3858.3|0
1652097820000|2022-05-09 12:03:40|3867.1|3858.1|3867.3|3858.3|3867.3|3858.3|3866.4|3857.4|0
1652097830000|2022-05-09 12:03:50|3867.5|3858.5|3868.8|3859.8|3868.8|3859.8|3867.3|3858.3|0
1652097840000|2022-05-09 12:04:00|3869.3|3860.3|3870.5|3861.5|3870.5|3861.5|3869.3|3860.3|0
1652097850000|2022-05-09 12:04:10|3870.7|3861.7|3872.7|3863.7|3873.2|3864.2|3870.7|3861.7|0
1652097860000|2022-05-09 12:04:20|3873|3864|3872.7|3863.7|3873.2|3864.2|3872.7|3863.7|0
1652097870000|2022-05-09 12:04:30|3873.7|3864.7|3874.7|3865.7|3874.9|3865.9|3873.5|3864.5|0
1652097880000|2022-05-09 12:04:40|3874.5|3865.5|3875.2|3866.2|3875.5|3866.5|3874.5|3865.5|0
1652097890000|2022-05-09 12:04:50|3874.9|3865.9|3875.9|3866.9|3875.9|3866.9|3874.9|3865.9|0
1652097900000|2022-05-09 12:05:00|3876.1|3867.1|3875.2|3866.2|3876.1|3867.1|3875.2|3866.2|0
1652097910000|2022-05-09 12:05:10|3875.3|3866.3|3873.3|3864.3|3875.3|3866.3|3873.2|3864.2|0
1652097920000|2022-05-09 12:05:20|3873.5|3864.5|3873.1|3864.1|3873.7|3864.7|3873.1|3864.1|0
1652097930000|2022-05-09 12:05:30|3873.3|3864.3|3874.9|3865.9|3876|3867|3873.3|3864.3|0
1652097940000|2022-05-09 12:05:40|3874.7|3865.7|3877.7|3868.7|3877.9|3868.9|3874.7|3865.7|0
1652097950000|2022-05-09 12:05:50|3877.9|3868.9|3877.4|3868.4|3878.3|3869.3|3877.2|3868.2|0
1652097960000|2022-05-09 12:06:00|3877.3|3868.3|3878.6|3869.6|3878.9|3869.9|3876.9|3867.9|0
1652097970000|2022-05-09 12:06:10|3878.9|3869.9|3878.1|3869.1|3878.9|3869.9|3877.3|3868.3|0
1652097980000|2022-05-09 12:06:20|3878.2|3869.2|3877.5|3868.5|3878.3|3869.3|3877.2|3868.2|0
1652097990000|2022-05-09 12:06:30|3877.4|3868.4|3878.9|3869.9|3881|3872|3877.2|3868.2|0
1652098000000|2022-05-09 12:06:40|3879|3870|3880.5|3871.5|3880.5|3871.5|3877.1|3868.1|0
1652098010000|2022-05-09 12:06:50|3880.2|3871.2|3879.7|3870.7|3880.2|3871.2|3878.9|3869.9|0
1652098020000|2022-05-09 12:07:00|3880.5|3871.5|3881.7|3872.7|3881.7|3872.7|3879.3|3870.3|0
1652098030000|2022-05-09 12:07:10|3881.8|3872.8|3882|3873|3883.2|3874.2|3881|3872|0
1652098040000|2022-05-09 12:07:20|3882.2|3873.2|3881.2|3872.2|3882.8|3873.8|3881.2|3872.2|0
1652098050000|2022-05-09 12:07:30|3881.1|3872.1|3882.1|3873.1|3882.1|3873.1|3880.7|3871.7|0
1652098060000|2022-05-09 12:07:40|3881.9|3872.9|3881.7|3872.7|3882.1|3873.1|3881.4|3872.4|0
1652098070000|2022-05-09 12:07:50|3881.6|3872.6|3880.7|3871.7|3881.6|3872.6|3880.4|3871.4|0
1652098080000|2022-05-09 12:08:00|3880.6|3871.6|3880.4|3871.4|3880.6|3871.6|3879.5|3870.5|0
1652098090000|2022-05-09 12:08:10|3880.3|3871.3|3881.6|3872.6|3881.6|3872.6|3880.2|3871.2|0
1652098100000|2022-05-09 12:08:20|3881.4|3872.4|3882.2|3873.2|3882.4|3873.4|3881.4|3872.4|0
1652098110000|2022-05-09 12:08:30|3882|3873|3882.6|3873.6|3882.7|3873.7|3881.4|3872.4|0
1652098120000|2022-05-09 12:08:40|3883|3874|3883.4|3874.4|3883.6|3874.6|3883|3874|0
1652098130000|2022-05-09 12:08:50|3883.6|3874.6|3882.7|3873.7|3883.6|3874.6|3882.7|3873.7|0
1652098140000|2022-05-09 12:09:00|3882.8|3873.8|3880.5|3871.5|3882.8|3873.8|3880.1|3871.1|0
1652098150000|2022-05-09 12:09:10|3880|3871|3880|3871|3880.7|3871.7|3879.8|3870.8|0
1652098160000|2022-05-09 12:09:20|3880.2|3871.2|3879.5|3870.5|3880.2|3871.2|3879.3|3870.3|0
1652098170000|2022-05-09 12:09:30|3879.6|3870.6|3878.8|3869.8|3880|3871|3878.6|3869.6|0
1652098180000|2022-05-09 12:09:40|3878.5|3869.5|3879.2|3870.2|3879.6|3870.6|3878.5|3869.5|0
1652098190000|2022-05-09 12:09:50|3878.9|3869.9|3877.7|3868.7|3879.2|3870.2|3877.7|3868.7|0
1652098200000|2022-05-09 12:10:00|3877.5|3868.5|3878|3869|3878.5|3869.5|3877.3|3868.3|0
1652098210000|2022-05-09 12:10:10|3878.1|3869.1|3877.2|3868.2|3878.3|3869.3|3877.1|3868.1|0
1652098220000|2022-05-09 12:10:20|3877.5|3868.5|3875.1|3866.1|3877.7|3868.7|3874.8|3865.8|0
1652098230000|2022-05-09 12:10:30|3875.4|3866.4|3875.1|3866.1|3875.4|3866.4|3874.8|3865.8|0
1652098240000|2022-05-09 12:10:40|3875.2|3866.2|3874.4|3865.4|3875.4|3866.4|3874.3|3865.3|0
1652098250000|2022-05-09 12:10:50|3874.2|3865.2|3873.9|3864.9|3875.4|3866.4|3873.7|3864.7|0
1652098260000|2022-05-09 12:11:00|3874.2|3865.2|3874.4|3865.4|3875.4|3866.4|3874.2|3865.2|0
1652098270000|2022-05-09 12:11:10|3874.3|3865.3|3873.5|3864.5|3874.3|3865.3|3873.5|3864.5|0
1652098280000|2022-05-09 12:11:20|3873.6|3864.6|3873.5|3864.5|3873.8|3864.8|3873.5|3864.5|0
1652098290000|2022-05-09 12:11:30|3873.8|3864.8|3873.9|3864.9|3874.2|3865.2|3873.8|3864.8|0
1652098300000|2022-05-09 12:11:40|3874|3865|3874.2|3865.2|3874.2|3865.2|3873.5|3864.5|0
1652098310000|2022-05-09 12:11:50|3874.3|3865.3|3874|3865|3874.3|3865.3|3874|3865|0
1652098320000|2022-05-09 12:12:00|3873.8|3864.8|3874.3|3865.3|3874.8|3865.8|3873.6|3864.6|0
1652098330000|2022-05-09 12:12:10|3874.2|3865.2|3874|3865|3874.2|3865.2|3873.6|3864.6|0
1652098340000|2022-05-09 12:12:20|3873.9|3864.9|3874.3|3865.3|3874.5|3865.5|3873.6|3864.6|0
1652098350000|2022-05-09 12:12:30|3874.5|3865.5|3869.7|3860.7|3874.5|3865.5|3869.4|3860.4|0
1652098360000|2022-05-09 12:12:40|3869.8|3860.8|3864.9|3855.9|3869.9|3860.9|3864.9|3855.9|0
1652098370000|2022-05-09 12:12:50|3864.6|3855.6|3864|3855|3864.9|3855.9|3864|3855|0
1652098380000|2022-05-09 12:13:00|3864.2|3855.2|3864.4|3855.4|3864.8|3855.8|3864.2|3855.2|0
1652098390000|2022-05-09 12:13:10|3864.6|3855.6|3865.1|3856.1|3865.1|3856.1|3864.5|3855.5|0
1652098400000|2022-05-09 12:13:20|3865.3|3856.3|3865.4|3856.4|3865.7|3856.7|3865.3|3856.3|0
1652098410000|2022-05-09 12:13:30|3863.2|3854.2|3863|3854|3863.7|3854.7|3863|3854|0
1652098420000|2022-05-09 12:13:40|3863.1|3854.1|3863.6|3854.6|3863.9|3854.9|3863.1|3854.1|0
1652098430000|2022-05-09 12:13:50|3863.9|3854.9|3865.7|3856.7|3866.3|3857.3|3863.6|3854.6|0
1652098440000|2022-05-09 12:14:00|3865.5|3856.5|3864.9|3855.9|3865.7|3856.7|3864.7|3855.7|0
1652098450000|2022-05-09 12:14:10|3865.2|3856.2|3865.4|3856.4|3866.6|3857.6|3864.9|3855.9|0
1652098460000|2022-05-09 12:14:20|3865.3|3856.3|3865.6|3856.6|3865.7|3856.7|3865.1|3856.1|0
1652098470000|2022-05-09 12:14:30|3865.4|3856.4|3863.9|3854.9|3865.4|3856.4|3863.9|3854.9|0
1652098480000|2022-05-09 12:14:40|3863.6|3854.6|3863.5|3854.5|3863.9|3854.9|3862.9|3853.9|0
1652098490000|2022-05-09 12:14:50|3863.7|3854.7|3863.5|3854.5|3863.7|3854.7|3863.2|3854.2|0
1652098500000|2022-05-09 12:15:00|3863.2|3854.2|3862.8|3853.8|3863.5|3854.5|3862.8|3853.8|0
1652098510000|2022-05-09 12:15:10|3862.9|3853.9|3863.3|3854.3|3863.3|3854.3|3862.7|3853.7|0
1652098520000|2022-05-09 12:15:20|3863.2|3854.2|3862.5|3853.5|3863.8|3854.8|3862.4|3853.4|0
1652098530000|2022-05-09 12:15:30|3862.4|3853.4|3863.2|3854.2|3863.2|3854.2|3862.4|3853.4|0
1652098540000|2022-05-09 12:15:40|3862.9|3853.9|3862.7|3853.7|3862.9|3853.9|3862.7|3853.7|0
1652098550000|2022-05-09 12:15:50|3862.9|3853.9|3862.7|3853.7|3863.2|3854.2|3862.4|3853.4|0
1652098560000|2022-05-09 12:16:00|3862.9|3853.9|3861.7|3852.7|3863.2|3854.2|3861.7|3852.7|0
1652098570000|2022-05-09 12:16:10|3861.5|3852.5|3860.4|3851.4|3861.5|3852.5|3860|3851|0
1652098580000|2022-05-09 12:16:20|3860.2|3851.2|3860.2|3851.2|3860.2|3851.2|3860.2|3851.2|0
1652098590000|2022-05-09 12:16:30|3860.3|3851.3|3860.6|3851.6|3860.6|3851.6|3860|3851|0
1652098600000|2022-05-09 12:16:40|3860.3|3851.3|3859.4|3850.4|3860.3|3851.3|3859.4|3850.4|0
1652098610000|2022-05-09 12:16:50|3859.6|3850.6|3859.8|3850.8|3860.1|3851.1|3859.1|3850.1|0
1652098620000|2022-05-09 12:17:00|3859.5|3850.5|3859.7|3850.7|3860.2|3851.2|3859.5|3850.5|0
1652098630000|2022-05-09 12:17:10|3859.5|3850.5|3859.3|3850.3|3859.5|3850.5|3858.9|3849.9|0
1652098640000|2022-05-09 12:17:20|3859.1|3850.1|3857.8|3848.8|3859.1|3850.1|3857.6|3848.6|0
1652098650000|2022-05-09 12:17:30|3858.1|3849.1|3856.7|3847.7|3858.1|3849.1|3856.7|3847.7|0
1652098660000|2022-05-09 12:17:40|3856.6|3847.6|3856.6|3847.6|3856.7|3847.7|3856.3|3847.3|0
1652098670000|2022-05-09 12:17:50|3856.3|3847.3|3856.5|3847.5|3856.7|3847.7|3856.2|3847.2|0
1652098680000|2022-05-09 12:18:00|3856.3|3847.3|3856.2|3847.2|3856.5|3847.5|3856|3847|0
1652098690000|2022-05-09 12:18:10|3856|3847|3856.6|3847.6|3856.8|3847.8|3855.8|3846.8|0
1652098700000|2022-05-09 12:18:20|3856.8|3847.8|3856.4|3847.4|3856.9|3847.9|3856.4|3847.4|0
1652098710000|2022-05-09 12:18:30|3856.1|3847.1|3855.6|3846.6|3856.1|3847.1|3855.4|3846.4|0
1652098720000|2022-05-09 12:18:40|3855.4|3846.4|3856|3847|3856.4|3847.4|3855.4|3846.4|0
1652098730000|2022-05-09 12:18:50|3856.1|3847.1|3856.4|3847.4|3856.4|3847.4|3856.1|3847.1|0
1652098740000|2022-05-09 12:19:00|3856.1|3847.1|3856|3847|3856.2|3847.2|3855.7|3846.7|0
1652098750000|2022-05-09 12:19:10|3856.2|3847.2|3856|3847|3856.6|3847.6|3856|3847|0
1652098760000|2022-05-09 12:19:20|3855.7|3846.7|3855.4|3846.4|3856|3847|3855.4|3846.4|0
1652098770000|2022-05-09 12:19:30|3855.3|3846.3|3855.4|3846.4|3855.4|3846.4|3855.2|3846.2|0
1652098780000|2022-05-09 12:19:40|3855.2|3846.2|3855.7|3846.7|3856.4|3847.4|3855.2|3846.2|0
1652098790000|2022-05-09 12:19:50|3855.8|3846.8|3856.4|3847.4|3856.4|3847.4|3855.7|3846.7|0
1652098800000|2022-05-09 12:20:00|3856.1|3847.1|3855.2|3846.2|3856.1|3847.1|3854.9|3845.9|0
1652098810000|2022-05-09 12:20:10|3855.4|3846.4|3856.4|3847.4|3856.5|3847.5|3855.4|3846.4|0
1652098820000|2022-05-09 12:20:20|3856.2|3847.2|3857.4|3848.4|3857.4|3848.4|3856.1|3847.1|0
1652098830000|2022-05-09 12:20:30|3857.7|3848.7|3857.9|3848.9|3858.2|3849.2|3857.7|3848.7|0
1652098840000|2022-05-09 12:20:40|3858.2|3849.2|3859|3850|3859.4|3850.4|3858.2|3849.2|0
1652098850000|2022-05-09 12:20:50|3858.8|3849.8|3857.8|3848.8|3859.2|3850.2|3857.8|3848.8|0
1652098860000|2022-05-09 12:21:00|3857.3|3848.3|3856.7|3847.7|3857.3|3848.3|3856.4|3847.4|0
1652098870000|2022-05-09 12:21:10|3857|3848|3857.3|3848.3|3857.4|3848.4|3856.5|3847.5|0
1652098880000|2022-05-09 12:21:20|3857.5|3848.5|3857.5|3848.5|3857.8|3848.8|3857.3|3848.3|0
1652098890000|2022-05-09 12:21:30|3857.3|3848.3|3857.5|3848.5|3857.8|3848.8|3857.3|3848.3|0
1652098900000|2022-05-09 12:21:40|3857.4|3848.4|3857.5|3848.5|3857.5|3848.5|3857.4|3848.4|0
1652098910000|2022-05-09 12:21:50|3857.8|3848.8|3859.6|3850.6|3859.6|3850.6|3857.5|3848.5|0
1652098920000|2022-05-09 12:22:00|3859.5|3850.5|3860|3851|3860|3851|3859.1|3850.1|0
1652098930000|2022-05-09 12:22:10|3859.7|3850.7|3860.9|3851.9|3861.2|3852.2|3859.5|3850.5|0
1652098940000|2022-05-09 12:22:20|3860.8|3851.8|3859.1|3850.1|3860.9|3851.9|3859.1|3850.1|0
1652098950000|2022-05-09 12:22:30|3858.9|3849.9|3859.3|3850.3|3859.3|3850.3|3858.6|3849.6|0
1652098960000|2022-05-09 12:22:40|3859.6|3850.6|3858.8|3849.8|3859.6|3850.6|3858.8|3849.8|0
1652098970000|2022-05-09 12:22:50|3858.9|3849.9|3859.4|3850.4|3859.7|3850.7|3858.9|3849.9|0
1652098980000|2022-05-09 12:23:00|3859.5|3850.5|3859.1|3850.1|3859.5|3850.5|3858|3849|0
1652098990000|2022-05-09 12:23:10|3858.8|3849.8|3859.1|3850.1|3859.3|3850.3|3858.8|3849.8|0
1652099000000|2022-05-09 12:23:20|3858.8|3849.8|3857.8|3848.8|3859.1|3850.1|3857.8|3848.8|0
1652099010000|2022-05-09 12:23:30|3858|3849|3857.8|3848.8|3858|3849|3857.8|3848.8|0
1652099020000|2022-05-09 12:23:40|3858|3849|3858.2|3849.2|3858.8|3849.8|3857.8|3848.8|0
1652099030000|2022-05-09 12:23:50|3858|3849|3858.2|3849.2|3858.4|3849.4|3857.6|3848.6|0
1652099040000|2022-05-09 12:24:00|3858.1|3849.1|3857|3848|3858.1|3849.1|3857|3848|0
1652099050000|2022-05-09 12:24:10|3857.2|3848.2|3857|3848|3857.2|3848.2|3856.7|3847.7|0
1652099060000|2022-05-09 12:24:20|3857.2|3848.2|3858.3|3849.3|3858.3|3849.3|3857.2|3848.2|0
1652099070000|2022-05-09 12:24:30|3858.5|3849.5|3859.7|3850.7|3859.7|3850.7|3858.5|3849.5|0
1652099080000|2022-05-09 12:24:40|3860|3851|3860.2|3851.2|3860.6|3851.6|3859.7|3850.7|0
1652099090000|2022-05-09 12:24:50|3860|3851|3859.6|3850.6|3860|3851|3859.3|3850.3|0
1652099100000|2022-05-09 12:25:00|3859.3|3850.3|3858.9|3849.9|3859.4|3850.4|3858.2|3849.2|0
1652099110000|2022-05-09 12:25:10|3859|3850|3857.9|3848.9|3859.6|3850.6|3857.9|3848.9|0
1652099120000|2022-05-09 12:25:20|3858|3849|3858.1|3849.1|3858.1|3849.1|3857.9|3848.9|0
1652099130000|2022-05-09 12:25:30|3858.3|3849.3|3857.7|3848.7|3858.3|3849.3|3857.1|3848.1|0
1652099140000|2022-05-09 12:25:40|3857.5|3848.5|3857.1|3848.1|3857.5|3848.5|3857.1|3848.1|0
1652099150000|2022-05-09 12:25:50|3857.2|3848.2|3858.8|3849.8|3859.2|3850.2|3857.2|3848.2|0
1652099160000|2022-05-09 12:26:00|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652099170000|2022-05-09 12:26:10|3858.3|3849.3|3858.3|3849.3|3858.5|3849.5|3858.3|3849.3|0
1652099180000|2022-05-09 12:26:20|3858.4|3849.4|3859.4|3850.4|3859.6|3850.6|3858.4|3849.4|0
1652099190000|2022-05-09 12:26:30|3859.2|3850.2|3858.3|3849.3|3859.2|3850.2|3858.3|3849.3|0
1652099200000|2022-05-09 12:26:40|3858|3849|3857.7|3848.7|3858.1|3849.1|3857.7|3848.7|0
1652099210000|2022-05-09 12:26:50|3857.5|3848.5|3857.2|3848.2|3857.6|3848.6|3857.1|3848.1|0
1652099220000|2022-05-09 12:27:00|3857.3|3848.3|3857.4|3848.4|3857.6|3848.6|3857.3|3848.3|0
1652099230000|2022-05-09 12:27:10|3857.5|3848.5|3857.2|3848.2|3857.5|3848.5|3857.2|3848.2|0
1652099240000|2022-05-09 12:27:20|3857.6|3848.6|3857.9|3848.9|3858|3849|3857.3|3848.3|0
1652099250000|2022-05-09 12:27:30|3857.7|3848.7|3859|3850|3859|3850|3857.7|3848.7|0
1652099260000|2022-05-09 12:27:40|3859.3|3850.3|3859.3|3850.3|3859.6|3850.6|3859.2|3850.2|0
1652099270000|2022-05-09 12:27:50|3859.6|3850.6|3858.4|3849.4|3859.6|3850.6|3858.4|3849.4|0
1652099280000|2022-05-09 12:28:00|3858.9|3849.9|3858.9|3849.9|3859.3|3850.3|3858.6|3849.6|0
1652099290000|2022-05-09 12:28:10|3858.6|3849.6|3857|3848|3858.6|3849.6|3857|3848|0
1652099300000|2022-05-09 12:28:20|3857.2|3848.2|3855.6|3846.6|3857.2|3848.2|3855.1|3846.1|0
1652099310000|2022-05-09 12:28:30|3855.5|3846.5|3855.6|3846.6|3856|3847|3855.3|3846.3|0
1652099320000|2022-05-09 12:28:40|3855.9|3846.9|3855.7|3846.7|3856|3847|3854.9|3845.9|0
1652099330000|2022-05-09 12:28:50|3855.6|3846.6|3855.3|3846.3|3855.9|3846.9|3854.9|3845.9|0
1652099340000|2022-05-09 12:29:00|3855.6|3846.6|3854.9|3845.9|3855.9|3846.9|3854.9|3845.9|0
1652099350000|2022-05-09 12:29:10|3855.1|3846.1|3854.4|3845.4|3855.6|3846.6|3854.4|3845.4|0
1652099360000|2022-05-09 12:29:20|3854.5|3845.5|3854.5|3845.5|3854.7|3845.7|3854.2|3845.2|0
1652099370000|2022-05-09 12:29:30|3854.4|3845.4|3854.8|3845.8|3855.1|3846.1|3854|3845|0
1652099380000|2022-05-09 12:29:40|3854.6|3845.6|3854.4|3845.4|3854.6|3845.6|3854.2|3845.2|0
1652099390000|2022-05-09 12:29:50|3854.7|3845.7|3853.9|3844.9|3854.8|3845.8|3853.8|3844.8|0
1652099400000|2022-05-09 12:30:00|3854|3845|3854.7|3845.7|3854.7|3845.7|3853.2|3844.2|0
1652099410000|2022-05-09 12:30:10|3854.5|3845.5|3856.4|3847.4|3856.4|3847.4|3854.5|3845.5|0
1652099420000|2022-05-09 12:30:20|3856.6|3847.6|3856.6|3847.6|3856.9|3847.9|3856.4|3847.4|0
1652099430000|2022-05-09 12:30:30|3856.4|3847.4|3857.3|3848.3|3858.1|3849.1|3856.4|3847.4|0
1652099440000|2022-05-09 12:30:40|3857.4|3848.4|3852.5|3843.5|3857.4|3848.4|3852.5|3843.5|0
1652099450000|2022-05-09 12:30:50|3851.7|3842.7|3852.4|3843.4|3852.6|3843.6|3851.1|3842.1|0
1652099460000|2022-05-09 12:31:00|3852.5|3843.5|3850.6|3841.6|3852.6|3843.6|3850.6|3841.6|0
1652099470000|2022-05-09 12:31:10|3850.7|3841.7|3850.4|3841.4|3851.1|3842.1|3850|3841|0
1652099480000|2022-05-09 12:31:20|3850.6|3841.6|3853.1|3844.1|3853.1|3844.1|3850.4|3841.4|0
1652099490000|2022-05-09 12:31:30|3853.6|3844.6|3854.8|3845.8|3855.3|3846.3|3853.6|3844.6|0
1652099500000|2022-05-09 12:31:40|3855|3846|3856.2|3847.2|3856.5|3847.5|3855|3846|0
1652099510000|2022-05-09 12:31:50|3856.3|3847.3|3855.7|3846.7|3856.3|3847.3|3855|3846|0
1652099520000|2022-05-09 12:32:00|3855.6|3846.6|3856.2|3847.2|3857.4|3848.4|3855.6|3846.6|0
1652099530000|2022-05-09 12:32:10|3856.3|3847.3|3854.5|3845.5|3856.3|3847.3|3854.5|3845.5|0
1652099540000|2022-05-09 12:32:20|3854.3|3845.3|3853.9|3844.9|3854.3|3845.3|3853.3|3844.3|0
1652099550000|2022-05-09 12:32:30|3853.7|3844.7|3853.2|3844.2|3854.1|3845.1|3852.9|3843.9|0
1652099560000|2022-05-09 12:32:40|3853.3|3844.3|3853.9|3844.9|3853.9|3844.9|3852.9|3843.9|0
1652099570000|2022-05-09 12:32:50|3853.6|3844.6|3852.9|3843.9|3853.9|3844.9|3852.9|3843.9|0
1652099580000|2022-05-09 12:33:00|3852.8|3843.8|3853.4|3844.4|3853.7|3844.7|3852.5|3843.5|0
1652099590000|2022-05-09 12:33:10|3853.3|3844.3|3853.3|3844.3|3853.3|3844.3|3852.6|3843.6|0
1652099600000|2022-05-09 12:33:20|3853|3844|3852.8|3843.8|3853|3844|3852.4|3843.4|0
1652099610000|2022-05-09 12:33:30|3852.9|3843.9|3853.7|3844.7|3853.7|3844.7|3852.8|3843.8|0
1652099620000|2022-05-09 12:33:40|3854|3845|3854.9|3845.9|3854.9|3845.9|3854|3845|0
1652099630000|2022-05-09 12:33:50|3855|3846|3856.3|3847.3|3856.7|3847.7|3855|3846|0
1652099640000|2022-05-09 12:34:00|3856.1|3847.1|3856.9|3847.9|3856.9|3847.9|3855.8|3846.8|0
1652099650000|2022-05-09 12:34:10|3856.6|3847.6|3857|3848|3857|3848|3855.7|3846.7|0
1652099660000|2022-05-09 12:34:20|3857.3|3848.3|3857.8|3848.8|3858.3|3849.3|3856.9|3847.9|0
1652099670000|2022-05-09 12:34:30|3857.5|3848.5|3857.5|3848.5|3858.3|3849.3|3857.5|3848.5|0
1652099680000|2022-05-09 12:34:40|3857.3|3848.3|3857.3|3848.3|3857.8|3848.8|3857.1|3848.1|0
1652099690000|2022-05-09 12:34:50|3857.5|3848.5|3856.7|3847.7|3857.8|3848.8|3856.7|3847.7|0
1652099700000|2022-05-09 12:35:00|3856.6|3847.6|3855.6|3846.6|3856.7|3847.7|3855.6|3846.6|0
1652099710000|2022-05-09 12:35:10|3855.3|3846.3|3855.9|3846.9|3856.1|3847.1|3855.3|3846.3|0
1652099720000|2022-05-09 12:35:20|3856.1|3847.1|3856.1|3847.1|3856.2|3847.2|3856.1|3847.1|0
1652099730000|2022-05-09 12:35:30|3856.3|3847.3|3856.7|3847.7|3856.7|3847.7|3855.3|3846.3|0
1652099740000|2022-05-09 12:35:40|3856.9|3847.9|3857.7|3848.7|3857.9|3848.9|3856.7|3847.7|0
1652099750000|2022-05-09 12:35:50|3857.9|3848.9|3857.9|3848.9|3858.2|3849.2|3857.7|3848.7|0
1652099760000|2022-05-09 12:36:00|3858|3849|3857|3848|3858|3849|3856.5|3847.5|0
1652099770000|2022-05-09 12:36:10|3856.6|3847.6|3857|3848|3857|3848|3856.5|3847.5|0
1652099780000|2022-05-09 12:36:20|3857.2|3848.2|3856.5|3847.5|3857.4|3848.4|3856.2|3847.2|0
1652099790000|2022-05-09 12:36:30|3856.6|3847.6|3856.5|3847.5|3856.6|3847.6|3856.3|3847.3|0
1652099800000|2022-05-09 12:36:40|3856.2|3847.2|3857.3|3848.3|3857.3|3848.3|3856|3847|0
1652099810000|2022-05-09 12:36:50|3857.4|3848.4|3858.9|3849.9|3858.9|3849.9|3857.4|3848.4|0
1652099820000|2022-05-09 12:37:00|3859.1|3850.1|3859.1|3850.1|3860.3|3851.3|3859.1|3850.1|0
1652099830000|2022-05-09 12:37:10|3859.4|3850.4|3860.6|3851.6|3860.8|3851.8|3859.4|3850.4|0
1652099840000|2022-05-09 12:37:20|3860.7|3851.7|3861.2|3852.2|3861.2|3852.2|3860.6|3851.6|0
1652099850000|2022-05-09 12:37:30|3861.5|3852.5|3862.4|3853.4|3863.1|3854.1|3861.5|3852.5|0
1652099860000|2022-05-09 12:37:40|3862.7|3853.7|3862.8|3853.8|3863.3|3854.3|3862.2|3853.2|0
1652099870000|2022-05-09 12:37:50|3862.6|3853.6|3862.3|3853.3|3862.7|3853.7|3862|3853|0
1652099880000|2022-05-09 12:38:00|3862|3853|3862.6|3853.6|3862.8|3853.8|3862|3853|0
1652099890000|2022-05-09 12:38:10|3862.8|3853.8|3863.7|3854.7|3863.9|3854.9|3862.7|3853.7|0
1652099900000|2022-05-09 12:38:20|3863.5|3854.5|3863.4|3854.4|3864.2|3855.2|3863.4|3854.4|0
1652099910000|2022-05-09 12:38:30|3863.5|3854.5|3863.5|3854.5|3864|3855|3863.5|3854.5|0
1652099920000|2022-05-09 12:38:40|3863|3854|3863.8|3854.8|3863.8|3854.8|3862.9|3853.9|0
1652099930000|2022-05-09 12:38:50|3863.6|3854.6|3863.5|3854.5|3864|3855|3863.5|3854.5|0
1652099940000|2022-05-09 12:39:00|3863.4|3854.4|3863.1|3854.1|3863.4|3854.4|3862.9|3853.9|0
1652099950000|2022-05-09 12:39:10|3863.4|3854.4|3862.7|3853.7|3863.6|3854.6|3862.7|3853.7|0
1652099960000|2022-05-09 12:39:20|3862.9|3853.9|3862.6|3853.6|3863|3854|3862.1|3853.1|0
1652099970000|2022-05-09 12:39:30|3862.7|3853.7|3863|3854|3863.3|3854.3|3862.3|3853.3|0
1652099980000|2022-05-09 12:39:40|3863.3|3854.3|3865.1|3856.1|3865.1|3856.1|3863.3|3854.3|0
1652099990000|2022-05-09 12:39:50|3865.3|3856.3|3866.3|3857.3|3866.3|3857.3|3865.3|3856.3|0
1652100000000|2022-05-09 12:40:00|3866.5|3857.5|3868.3|3859.3|3868.3|3859.3|3866.2|3857.2|0
1652100010000|2022-05-09 12:40:10|3868.2|3859.2|3868.5|3859.5|3868.5|3859.5|3867.7|3858.7|0
1652100020000|2022-05-09 12:40:20|3869.3|3860.3|3870.5|3861.5|3870.7|3861.7|3869.1|3860.1|0
1652100030000|2022-05-09 12:40:30|3870.3|3861.3|3870.7|3861.7|3871.3|3862.3|3870.1|3861.1|0
1652100040000|2022-05-09 12:40:40|3871|3862|3871.5|3862.5|3871.5|3862.5|3870.7|3861.7|0
1652100050000|2022-05-09 12:40:50|3871.3|3862.3|3871|3862|3871.5|3862.5|3871|3862|0
1652100060000|2022-05-09 12:41:00|3870.7|3861.7|3870.1|3861.1|3870.7|3861.7|3870.1|3861.1|0
1652100070000|2022-05-09 12:41:10|3870.2|3861.2|3870.7|3861.7|3870.7|3861.7|3869.8|3860.8|0
1652100080000|2022-05-09 12:41:20|3871|3862|3871.5|3862.5|3872.2|3863.2|3871|3862|0
1652100090000|2022-05-09 12:41:30|3871.7|3862.7|3872.8|3863.8|3872.8|3863.8|3871.7|3862.7|0
1652100100000|2022-05-09 12:41:40|3872.6|3863.6|3873|3864|3873|3864|3872.3|3863.3|0
1652100110000|2022-05-09 12:41:50|3872.9|3863.9|3873|3864|3873|3864|3872.5|3863.5|0
1652100120000|2022-05-09 12:42:00|3873.1|3864.1|3873.4|3864.4|3873.4|3864.4|3873|3864|0
1652100130000|2022-05-09 12:42:10|3873.1|3864.1|3871.8|3862.8|3873.1|3864.1|3871.8|3862.8|0
1652100140000|2022-05-09 12:42:20|3871.6|3862.6|3871.4|3862.4|3871.6|3862.6|3871.1|3862.1|0
1652100150000|2022-05-09 12:42:30|3871.7|3862.7|3871.6|3862.6|3872.1|3863.1|3871.1|3862.1|0
1652100160000|2022-05-09 12:42:40|3871.3|3862.3|3869.7|3860.7|3871.4|3862.4|3869.7|3860.7|0
1652100170000|2022-05-09 12:42:50|3869.6|3860.6|3868.7|3859.7|3869.7|3860.7|3868.7|3859.7|0
1652100180000|2022-05-09 12:43:00|3868.4|3859.4|3869|3860|3869.1|3860.1|3868.4|3859.4|0
1652100190000|2022-05-09 12:43:10|3869.1|3860.1|3868|3859|3869.1|3860.1|3868|3859|0
1652100200000|2022-05-09 12:43:20|3867.8|3858.8|3866.5|3857.5|3867.8|3858.8|3866.5|3857.5|0
1652100210000|2022-05-09 12:43:30|3866.2|3857.2|3866.2|3857.2|3867.1|3858.1|3866|3857|0
1652100220000|2022-05-09 12:43:40|3866.4|3857.4|3867.7|3858.7|3867.8|3858.8|3866.4|3857.4|0
1652100230000|2022-05-09 12:43:50|3867.5|3858.5|3867.9|3858.9|3867.9|3858.9|3867|3858|0
1652100240000|2022-05-09 12:44:00|3868.2|3859.2|3868.2|3859.2|3868.2|3859.2|3867.7|3858.7|0
1652100250000|2022-05-09 12:44:10|3868.4|3859.4|3869.4|3860.4|3869.4|3860.4|3868.3|3859.3|0
1652100260000|2022-05-09 12:44:20|3869.2|3860.2|3869|3860|3869.7|3860.7|3869|3860|0
1652100270000|2022-05-09 12:44:30|3869.1|3860.1|3869.8|3860.8|3869.8|3860.8|3869|3860|0
1652100280000|2022-05-09 12:44:40|3869.5|3860.5|3869.5|3860.5|3869.5|3860.5|3869.3|3860.3|0
1652100300000|2022-05-09 12:45:00|3869.8|3860.8|3871.1|3862.1|3871.2|3862.2|3869.8|3860.8|0
1652100310000|2022-05-09 12:45:10|3871.2|3862.2|3871.6|3862.6|3871.6|3862.6|3870.3|3861.3|0
1652100320000|2022-05-09 12:45:20|3871.4|3862.4|3872.3|3863.3|3872.3|3863.3|3871.4|3862.4|0
1652100330000|2022-05-09 12:45:30|3872.6|3863.6|3872.2|3863.2|3872.7|3863.7|3872.1|3863.1|0
1652100340000|2022-05-09 12:45:40|3872.3|3863.3|3870.7|3861.7|3872.4|3863.4|3870.7|3861.7|0
1652100350000|2022-05-09 12:45:50|3870.4|3861.4|3870.8|3861.8|3870.8|3861.8|3870.3|3861.3|0
1652100360000|2022-05-09 12:46:00|3870.7|3861.7|3871.4|3862.4|3871.6|3862.6|3870.6|3861.6|0
1652100370000|2022-05-09 12:46:10|3871.1|3862.1|3870|3861|3871.1|3862.1|3869.1|3860.1|0
1652100380000|2022-05-09 12:46:20|3869.9|3860.9|3868.6|3859.6|3870.1|3861.1|3868.6|3859.6|0
1652100390000|2022-05-09 12:46:30|3868.7|3859.7|3869.2|3860.2|3869.3|3860.3|3868.6|3859.6|0
1652100400000|2022-05-09 12:46:40|3869.3|3860.3|3868.5|3859.5|3869.3|3860.3|3868.5|3859.5|0
1652100410000|2022-05-09 12:46:50|3868.3|3859.3|3868.3|3859.3|3868.8|3859.8|3868.2|3859.2|0
1652100420000|2022-05-09 12:47:00|3868|3859|3867|3858|3868|3859|3866.3|3857.3|0
1652100430000|2022-05-09 12:47:10|3867.1|3858.1|3866.4|3857.4|3867.1|3858.1|3866.1|3857.1|0
1652100440000|2022-05-09 12:47:20|3866.1|3857.1|3866.1|3857.1|3866.1|3857.1|3865.9|3856.9|0
1652100450000|2022-05-09 12:47:30|3865.9|3856.9|3866.5|3857.5|3866.5|3857.5|3865.6|3856.6|0
1652100460000|2022-05-09 12:47:40|3866.7|3857.7|3866.7|3857.7|3867|3858|3866.4|3857.4|0
1652100470000|2022-05-09 12:47:50|3866.4|3857.4|3866.3|3857.3|3866.4|3857.4|3866|3857|0
1652100480000|2022-05-09 12:48:00|3866|3857|3865.5|3856.5|3866.3|3857.3|3865.5|3856.5|0
1652100490000|2022-05-09 12:48:10|3865.4|3856.4|3867|3858|3867|3858|3865.4|3856.4|0
1652100500000|2022-05-09 12:48:20|3866.7|3857.7|3867|3858|3867|3858|3866.4|3857.4|0
1652100510000|2022-05-09 12:48:30|3867.2|3858.2|3867|3858|3867.2|3858.2|3866.7|3857.7|0
1652100520000|2022-05-09 12:48:40|3867.2|3858.2|3868.3|3859.3|3868.3|3859.3|3867.2|3858.2|0
1652100530000|2022-05-09 12:48:50|3868.4|3859.4|3867.5|3858.5|3868.4|3859.4|3867.5|3858.5|0
1652100540000|2022-05-09 12:49:00|3867.2|3858.2|3867|3858|3867.5|3858.5|3867|3858|0
1652100550000|2022-05-09 12:49:10|3866.7|3857.7|3867.2|3858.2|3867.2|3858.2|3866.7|3857.7|0
1652100560000|2022-05-09 12:49:20|3867.1|3858.1|3866.3|3857.3|3867.1|3858.1|3866.3|3857.3|0
1652100570000|2022-05-09 12:49:30|3866.4|3857.4|3868.2|3859.2|3868.2|3859.2|3866.4|3857.4|0
1652100580000|2022-05-09 12:49:40|3868.5|3859.5|3869.8|3860.8|3869.8|3860.8|3868.5|3859.5|0
1652100590000|2022-05-09 12:49:50|3870.1|3861.1|3869.8|3860.8|3870.6|3861.6|3869.8|3860.8|0
1652100600000|2022-05-09 12:50:00|3870|3861|3870.4|3861.4|3870.5|3861.5|3869.8|3860.8|0
1652100610000|2022-05-09 12:50:10|3870.5|3861.5|3871.5|3862.5|3872.1|3863.1|3870.5|3861.5|0
1652100620000|2022-05-09 12:50:20|3872.1|3863.1|3870.9|3861.9|3872.1|3863.1|3870.9|3861.9|0
1652100630000|2022-05-09 12:50:30|3870.6|3861.6|3870.4|3861.4|3870.9|3861.9|3870.4|3861.4|0
1652100640000|2022-05-09 12:50:40|3870.2|3861.2|3868.9|3859.9|3870.2|3861.2|3868.9|3859.9|0
1652100650000|2022-05-09 12:50:50|3869|3860|3869.3|3860.3|3869.6|3860.6|3869|3860|0
1652100660000|2022-05-09 12:51:00|3869.1|3860.1|3868.9|3859.9|3869.7|3860.7|3868.9|3859.9|0
1652100670000|2022-05-09 12:51:10|3869|3860|3871.3|3862.3|3871.3|3862.3|3869|3860|0
1652100680000|2022-05-09 12:51:20|3871.4|3862.4|3872.3|3863.3|3872.3|3863.3|3871.3|3862.3|0
1652100690000|2022-05-09 12:51:30|3872.2|3863.2|3872.6|3863.6|3872.9|3863.9|3872.2|3863.2|0
1652100700000|2022-05-09 12:51:40|3872.8|3863.8|3874|3865|3874|3865|3872.8|3863.8|0
1652100710000|2022-05-09 12:51:50|3873.7|3864.7|3872|3863|3873.7|3864.7|3872|3863|0
1652100720000|2022-05-09 12:52:00|3872.1|3863.1|3872|3863|3872.4|3863.4|3871.3|3862.3|0
1652100730000|2022-05-09 12:52:10|3873|3864|3873.3|3864.3|3873.8|3864.8|3873|3864|0
1652100740000|2022-05-09 12:52:20|3873.5|3864.5|3872.8|3863.8|3873.5|3864.5|3872.5|3863.5|0
1652100750000|2022-05-09 12:52:30|3872.7|3863.7|3872.9|3863.9|3873.1|3864.1|3872.7|3863.7|0
1652100760000|2022-05-09 12:52:40|3872.6|3863.6|3873.1|3864.1|3873.1|3864.1|3872.6|3863.6|0
1652100770000|2022-05-09 12:52:50|3872.9|3863.9|3872.4|3863.4|3873.1|3864.1|3872.4|3863.4|0
1652100780000|2022-05-09 12:53:00|3872.2|3863.2|3873.1|3864.1|3873.1|3864.1|3872|3863|0
1652100790000|2022-05-09 12:53:10|3872.9|3863.9|3873.7|3864.7|3874.1|3865.1|3872.9|3863.9|0
1652100800000|2022-05-09 12:53:20|3873.8|3864.8|3873.4|3864.4|3873.8|3864.8|3873.1|3864.1|0
1652100810000|2022-05-09 12:53:30|3872.9|3863.9|3873.1|3864.1|3873.1|3864.1|3872|3863|0
1652100820000|2022-05-09 12:53:40|3872.9|3863.9|3873.8|3864.8|3873.8|3864.8|3872.9|3863.9|0
1652100830000|2022-05-09 12:53:50|3873.5|3864.5|3873.5|3864.5|3873.8|3864.8|3873.1|3864.1|0
1652100840000|2022-05-09 12:54:00|3873.4|3864.4|3873.7|3864.7|3874.1|3865.1|3873.4|3864.4|0
1652100850000|2022-05-09 12:54:10|3873.8|3864.8|3873.1|3864.1|3873.8|3864.8|3872.9|3863.9|0
1652100860000|2022-05-09 12:54:20|3873.4|3864.4|3873.5|3864.5|3873.5|3864.5|3873.4|3864.4|0
1652100870000|2022-05-09 12:54:30|3873.4|3864.4|3873.4|3864.4|3873.4|3864.4|3872.9|3863.9|0
1652100880000|2022-05-09 12:54:40|3873.1|3864.1|3873.4|3864.4|3873.4|3864.4|3872.9|3863.9|0
1652100890000|2022-05-09 12:54:50|3873.5|3864.5|3873.4|3864.4|3873.5|3864.5|3873.4|3864.4|0
1652100900000|2022-05-09 12:55:00|3873.7|3864.7|3873.1|3864.1|3873.7|3864.7|3873.1|3864.1|0
1652100910000|2022-05-09 12:55:10|3872.9|3863.9|3871.7|3862.7|3873.1|3864.1|3871.7|3862.7|0
1652100920000|2022-05-09 12:55:20|3871.4|3862.4|3872|3863|3872|3863|3871.2|3862.2|0
1652100930000|2022-05-09 12:55:30|3871.8|3862.8|3871.7|3862.7|3872|3863|3871.7|3862.7|0
1652100940000|2022-05-09 12:55:40|3871.8|3862.8|3871.7|3862.7|3872|3863|3871.7|3862.7|0
1652100950000|2022-05-09 12:55:50|3871.6|3862.6|3872.1|3863.1|3872.5|3863.5|3871.2|3862.2|0
1652100960000|2022-05-09 12:56:00|3872.2|3863.2|3872|3863|3872.2|3863.2|3871.7|3862.7|0
1652100970000|2022-05-09 12:56:10|3871.7|3862.7|3870.7|3861.7|3871.7|3862.7|3869.8|3860.8|0
1652100980000|2022-05-09 12:56:20|3870.6|3861.6|3871.2|3862.2|3871.6|3862.6|3870.6|3861.6|0
1652100990000|2022-05-09 12:56:30|3870.9|3861.9|3871|3862|3871.5|3862.5|3870.7|3861.7|0
1652101000000|2022-05-09 12:56:40|3871.2|3862.2|3870.9|3861.9|3871.2|3862.2|3870.9|3861.9|0
1652101010000|2022-05-09 12:56:50|3872|3863|3872.4|3863.4|3872.5|3863.5|3871.7|3862.7|0
1652101020000|2022-05-09 12:57:00|3872.1|3863.1|3872|3863|3872.1|3863.1|3871.3|3862.3|0
1652101030000|2022-05-09 12:57:10|3872.1|3863.1|3871.8|3862.8|3872.1|3863.1|3871.5|3862.5|0
1652101040000|2022-05-09 12:57:20|3872.1|3863.1|3871.8|3862.8|3872.1|3863.1|3871.8|3862.8|0
1652101050000|2022-05-09 12:57:30|3871.4|3862.4|3870.9|3861.9|3871.4|3862.4|3870.7|3861.7|0
1652101060000|2022-05-09 12:57:40|3870.1|3861.1|3869.6|3860.6|3870.1|3861.1|3869.6|3860.6|0
1652101070000|2022-05-09 12:57:50|3869.9|3860.9|3869|3860|3869.9|3860.9|3868.5|3859.5|0
1652101080000|2022-05-09 12:58:00|3868.7|3859.7|3869.4|3860.4|3869.4|3860.4|3868.4|3859.4|0
1652101090000|2022-05-09 12:58:10|3869.1|3860.1|3868.8|3859.8|3869.4|3860.4|3868.8|3859.8|0
1652101100000|2022-05-09 12:58:20|3868.6|3859.6|3867.9|3858.9|3868.6|3859.6|3867.9|3858.9|0
1652101110000|2022-05-09 12:58:30|3868.2|3859.2|3868.6|3859.6|3868.6|3859.6|3867.9|3858.9|0
1652101120000|2022-05-09 12:58:40|3868.7|3859.7|3867.9|3858.9|3868.8|3859.8|3867.9|3858.9|0
1652101130000|2022-05-09 12:58:50|3868.2|3859.2|3867.9|3858.9|3868.4|3859.4|3867.9|3858.9|0
1652101140000|2022-05-09 12:59:00|3868|3859|3867.9|3858.9|3868.4|3859.4|3867.9|3858.9|0
1652101150000|2022-05-09 12:59:10|3868|3859|3867.8|3858.8|3868|3859|3867.8|3858.8|0
1652101160000|2022-05-09 12:59:20|3867.5|3858.5|3867.2|3858.2|3867.8|3858.8|3867|3858|0
1652101170000|2022-05-09 12:59:30|3867.1|3858.1|3866.7|3857.7|3867.1|3858.1|3866.7|3857.7|0
1652101180000|2022-05-09 12:59:40|3866.9|3857.9|3867.5|3858.5|3867.5|3858.5|3866.7|3857.7|0
1652101190000|2022-05-09 12:59:50|3867.2|3858.2|3867|3858|3867.2|3858.2|3867|3858|0
1652101200000|2022-05-09 13:00:00|3867.2|3858.2|3867.2|3858.2|3867.5|3858.5|3867|3858|0
1652101210000|2022-05-09 13:00:10|3867.4|3858.4|3867.4|3858.4|3868.2|3859.2|3867.3|3858.3|0
1652101220000|2022-05-09 13:00:20|3867.7|3858.7|3867.8|3858.8|3867.8|3858.8|3867.4|3858.4|0
1652101230000|2022-05-09 13:00:30|3867.7|3858.7|3867.1|3858.1|3867.7|3858.7|3867.1|3858.1|0
1652101240000|2022-05-09 13:00:40|3867.4|3858.4|3866.2|3857.2|3867.4|3858.4|3865.6|3856.6|0
1652101250000|2022-05-09 13:00:50|3866.4|3857.4|3866.7|3857.7|3867.4|3858.4|3866.4|3857.4|0
1652101260000|2022-05-09 13:01:00|3867|3858|3867.7|3858.7|3868|3859|3866.7|3857.7|0
1652101270000|2022-05-09 13:01:10|3868|3859|3867|3858|3868.2|3859.2|3867|3858|0
1652101280000|2022-05-09 13:01:20|3866.7|3857.7|3867.4|3858.4|3867.7|3858.7|3866.7|3857.7|0
1652101290000|2022-05-09 13:01:30|3867.6|3858.6|3866.6|3857.6|3867.6|3858.6|3866.3|3857.3|0
1652101300000|2022-05-09 13:01:40|3866.4|3857.4|3865.5|3856.5|3866.4|3857.4|3865.2|3856.2|0
1652101310000|2022-05-09 13:01:50|3865.4|3856.4|3864.8|3855.8|3865.4|3856.4|3864.3|3855.3|0
1652101320000|2022-05-09 13:02:00|3865.1|3856.1|3864.7|3855.7|3865.2|3856.2|3864.7|3855.7|0
1652101330000|2022-05-09 13:02:10|3864.6|3855.6|3864.5|3855.5|3865|3856|3864.5|3855.5|0
1652101340000|2022-05-09 13:02:20|3864.2|3855.2|3864|3855|3864.2|3855.2|3863.6|3854.6|0
1652101350000|2022-05-09 13:02:30|3864.1|3855.1|3864.7|3855.7|3864.7|3855.7|3864.1|3855.1|0
1652101360000|2022-05-09 13:02:40|3864.9|3855.9|3866.8|3857.8|3867.1|3858.1|3864.7|3855.7|0
1652101370000|2022-05-09 13:02:50|3866.6|3857.6|3866.2|3857.2|3867.1|3858.1|3866.2|3857.2|0
1652101380000|2022-05-09 13:03:00|3866.4|3857.4|3867.4|3858.4|3867.4|3858.4|3866.4|3857.4|0
1652101390000|2022-05-09 13:03:10|3867.6|3858.6|3867.9|3858.9|3868.2|3859.2|3867.6|3858.6|0
1652101400000|2022-05-09 13:03:20|3867.1|3858.1|3865|3856|3867.3|3858.3|3864.1|3855.1|0
1652101410000|2022-05-09 13:03:30|3865.1|3856.1|3865.7|3856.7|3865.7|3856.7|3864|3855|0
1652101420000|2022-05-09 13:03:40|3865.9|3856.9|3865.7|3856.7|3865.9|3856.9|3865.1|3856.1|0
1652101430000|2022-05-09 13:03:50|3865.9|3856.9|3864.2|3855.2|3865.9|3856.9|3864|3855|0
1652101440000|2022-05-09 13:04:00|3864.5|3855.5|3865.1|3856.1|3865.8|3856.8|3864.5|3855.5|0
1652101450000|2022-05-09 13:04:10|3865|3856|3865.2|3856.2|3865.4|3856.4|3864.7|3855.7|0
1652101460000|2022-05-09 13:04:20|3865.5|3856.5|3866.8|3857.8|3866.8|3857.8|3865.5|3856.5|0
1652101470000|2022-05-09 13:04:30|3867|3858|3866|3857|3867|3858|3865.8|3856.8|0
1652101480000|2022-05-09 13:04:40|3866.3|3857.3|3865.2|3856.2|3866.4|3857.4|3865.2|3856.2|0
1652101490000|2022-05-09 13:04:50|3865.5|3856.5|3868.1|3859.1|3868.7|3859.7|3865.5|3856.5|0
1652101500000|2022-05-09 13:05:00|3868.4|3859.4|3868.4|3859.4|3869.6|3860.6|3868.1|3859.1|0
1652101510000|2022-05-09 13:05:10|3868.1|3859.1|3868.7|3859.7|3868.7|3859.7|3868|3859|0
1652101520000|2022-05-09 13:05:20|3868.4|3859.4|3868.2|3859.2|3868.4|3859.4|3868|3859|0
1652101530000|2022-05-09 13:05:30|3868.8|3859.8|3867.5|3858.5|3869|3860|3867.5|3858.5|0
1652101540000|2022-05-09 13:05:40|3867.7|3858.7|3866.8|3857.8|3867.7|3858.7|3866.5|3857.5|0
1652101550000|2022-05-09 13:05:50|3867.1|3858.1|3866.3|3857.3|3867.2|3858.2|3866.1|3857.1|0
1652101560000|2022-05-09 13:06:00|3866.5|3857.5|3866.7|3857.7|3866.8|3857.8|3866.1|3857.1|0
1652101570000|2022-05-09 13:06:10|3866.9|3857.9|3867.1|3858.1|3867.4|3858.4|3866.9|3857.9|0
1652101580000|2022-05-09 13:06:20|3867.3|3858.3|3868|3859|3868.2|3859.2|3867.3|3858.3|0
1652101590000|2022-05-09 13:06:30|3868.2|3859.2|3867.3|3858.3|3868.4|3859.4|3867.2|3858.2|0
1652101600000|2022-05-09 13:06:40|3867.2|3858.2|3867.7|3858.7|3868|3859|3867.1|3858.1|0
1652101610000|2022-05-09 13:06:50|3867.6|3858.6|3868|3859|3868.2|3859.2|3867.6|3858.6|0
1652101620000|2022-05-09 13:07:00|3868.2|3859.2|3868.1|3859.1|3868.2|3859.2|3867.1|3858.1|0
1652101630000|2022-05-09 13:07:10|3868|3859|3868|3859|3868|3859|3867.3|3858.3|0
1652101640000|2022-05-09 13:07:20|3867.7|3858.7|3867.5|3858.5|3867.7|3858.7|3867.5|3858.5|0
1652101650000|2022-05-09 13:07:30|3867.7|3858.7|3866.3|3857.3|3867.7|3858.7|3866|3857|0
1652101660000|2022-05-09 13:07:40|3866|3857|3866.2|3857.2|3866.2|3857.2|3865.9|3856.9|0
1652101670000|2022-05-09 13:07:50|3866|3857|3865.8|3856.8|3866.4|3857.4|3865.5|3856.5|0
1652101680000|2022-05-09 13:08:00|3865.5|3856.5|3865.6|3856.6|3866.4|3857.4|3865.5|3856.5|0
1652101690000|2022-05-09 13:08:10|3865.5|3856.5|3865.5|3856.5|3865.6|3856.6|3865|3856|0
1652101700000|2022-05-09 13:08:20|3865.2|3856.2|3865.8|3856.8|3865.8|3856.8|3865.2|3856.2|0
1652101710000|2022-05-09 13:08:30|3866|3857|3866.4|3857.4|3866.4|3857.4|3866|3857|0
1652101720000|2022-05-09 13:08:40|3866.7|3857.7|3866.7|3857.7|3866.7|3857.7|3866.7|3857.7|0
1652101730000|2022-05-09 13:08:50|3867|3858|3867.8|3858.8|3867.9|3858.9|3867|3858|0
1652101740000|2022-05-09 13:09:00|3867.9|3858.9|3868.4|3859.4|3868.4|3859.4|3867.7|3858.7|0
1652101750000|2022-05-09 13:09:10|3868.7|3859.7|3868.4|3859.4|3868.7|3859.7|3868.4|3859.4|0
1652101760000|2022-05-09 13:09:20|3868.3|3859.3|3868.1|3859.1|3868.4|3859.4|3868|3859|0
1652101770000|2022-05-09 13:09:30|3868.3|3859.3|3868.7|3859.7|3868.7|3859.7|3868.1|3859.1|0
1652101780000|2022-05-09 13:09:40|3868.4|3859.4|3868.3|3859.3|3868.6|3859.6|3868|3859|0
1652101790000|2022-05-09 13:09:50|3868.6|3859.6|3867.7|3858.7|3868.7|3859.7|3867.7|3858.7|0
1652101800000|2022-05-09 13:10:00|3867.9|3858.9|3867.9|3858.9|3868.1|3859.1|3867.7|3858.7|0
1652101810000|2022-05-09 13:10:10|3868|3859|3867.2|3858.2|3868|3859|3866.9|3857.9|0
1652101820000|2022-05-09 13:10:20|3867|3858|3866.3|3857.3|3867|3858|3866.3|3857.3|0
1652101830000|2022-05-09 13:10:30|3866.5|3857.5|3866.8|3857.8|3867|3858|3866.3|3857.3|0
1652101840000|2022-05-09 13:10:40|3866.7|3857.7|3865.9|3856.9|3866.8|3857.8|3865.9|3856.9|0
1652101850000|2022-05-09 13:10:50|3866.1|3857.1|3866.1|3857.1|3866.5|3857.5|3866.1|3857.1|0
1652101860000|2022-05-09 13:11:00|3866.3|3857.3|3866.8|3857.8|3866.8|3857.8|3866.1|3857.1|0
1652101870000|2022-05-09 13:11:10|3866.7|3857.7|3866.6|3857.6|3867.2|3858.2|3866.5|3857.5|0
1652101880000|2022-05-09 13:11:20|3866.5|3857.5|3866.9|3857.9|3867.1|3858.1|3865.8|3856.8|0
1652101890000|2022-05-09 13:11:30|3866.8|3857.8|3867.3|3858.3|3867.5|3858.5|3866.5|3857.5|0
1652101900000|2022-05-09 13:11:40|3867.4|3858.4|3866.8|3857.8|3867.4|3858.4|3866.8|3857.8|0
1652101910000|2022-05-09 13:11:50|3866.9|3857.9|3866.8|3857.8|3866.9|3857.9|3866.5|3857.5|0
1652101920000|2022-05-09 13:12:00|3866.9|3857.9|3867.2|3858.2|3867.2|3858.2|3866.7|3857.7|0
1652101930000|2022-05-09 13:12:10|3867.5|3858.5|3868|3859|3868.1|3859.1|3867.5|3858.5|0
1652101940000|2022-05-09 13:12:20|3868.2|3859.2|3869.8|3860.8|3869.8|3860.8|3868|3859|0
1652101950000|2022-05-09 13:12:30|3870|3861|3870.4|3861.4|3870.6|3861.6|3869.8|3860.8|0
1652101960000|2022-05-09 13:12:40|3870.6|3861.6|3871.1|3862.1|3871.1|3862.1|3870.6|3861.6|0
1652101970000|2022-05-09 13:12:50|3870.9|3861.9|3872.3|3863.3|3872.3|3863.3|3870.9|3861.9|0
1652101980000|2022-05-09 13:13:00|3872.6|3863.6|3872.8|3863.8|3873.5|3864.5|3872.6|3863.6|0
1652101990000|2022-05-09 13:13:10|3872.7|3863.7|3872.5|3863.5|3873|3864|3872.1|3863.1|0
1652102000000|2022-05-09 13:13:20|3872.4|3863.4|3873|3864|3873.2|3864.2|3872.4|3863.4|0
1652102010000|2022-05-09 13:13:30|3872.7|3863.7|3872.5|3863.5|3873.2|3864.2|3872.5|3863.5|0
1652102020000|2022-05-09 13:13:40|3872.6|3863.6|3873.1|3864.1|3873.1|3864.1|3872.5|3863.5|0
1652102030000|2022-05-09 13:13:50|3873.2|3864.2|3872.7|3863.7|3873.2|3864.2|3872.5|3863.5|0
1652102040000|2022-05-09 13:14:00|3872.6|3863.6|3873.5|3864.5|3873.5|3864.5|3872.6|3863.6|0
1652102050000|2022-05-09 13:14:10|3873.8|3864.8|3875.3|3866.3|3875.4|3866.4|3873.7|3864.7|0
1652102060000|2022-05-09 13:14:20|3875.2|3866.2|3874.8|3865.8|3875.2|3866.2|3874.6|3865.6|0
1652102070000|2022-05-09 13:14:30|3874.7|3865.7|3874.7|3865.7|3874.8|3865.8|3874.4|3865.4|0
1652102080000|2022-05-09 13:14:40|3874.4|3865.4|3877.9|3868.9|3877.9|3868.9|3874.4|3865.4|0
1652102090000|2022-05-09 13:14:50|3877.7|3868.7|3879.3|3870.3|3879.5|3870.5|3877.1|3868.1|0
1652102100000|2022-05-09 13:15:00|3879|3870|3877.6|3868.6|3879.5|3870.5|3877.6|3868.6|0
1652102110000|2022-05-09 13:15:10|3877.8|3868.8|3877.3|3868.3|3878.3|3869.3|3877.3|3868.3|0
1652102120000|2022-05-09 13:15:20|3877.5|3868.5|3877.7|3868.7|3878|3869|3877.3|3868.3|0
1652102130000|2022-05-09 13:15:30|3878|3869|3877.7|3868.7|3878.3|3869.3|3877.7|3868.7|0
1652102140000|2022-05-09 13:15:40|3877.5|3868.5|3877.5|3868.5|3878|3869|3877.5|3868.5|0
1652102150000|2022-05-09 13:15:50|3877.6|3868.6|3878|3869|3878.2|3869.2|3877.5|3868.5|0
1652102160000|2022-05-09 13:16:00|3878.1|3869.1|3878.4|3869.4|3878.6|3869.6|3877.9|3868.9|0
1652102170000|2022-05-09 13:16:10|3878.2|3869.2|3879.4|3870.4|3879.4|3870.4|3878|3869|0
1652102180000|2022-05-09 13:16:20|3879.2|3870.2|3878|3869|3879.9|3870.9|3878|3869|0
1652102190000|2022-05-09 13:16:30|3877.7|3868.7|3877.6|3868.6|3878|3869|3877.5|3868.5|0
1652102200000|2022-05-09 13:16:40|3877.7|3868.7|3876.4|3867.4|3878|3869|3876.4|3867.4|0
1652102210000|2022-05-09 13:16:50|3876.5|3867.5|3875.6|3866.6|3876.8|3867.8|3875.6|3866.6|0
1652102220000|2022-05-09 13:17:00|3875.3|3866.3|3875.6|3866.6|3875.6|3866.6|3875.1|3866.1|0
1652102230000|2022-05-09 13:17:10|3875.3|3866.3|3874.8|3865.8|3875.3|3866.3|3874.2|3865.2|0
1652102240000|2022-05-09 13:17:20|3874.6|3865.6|3874.3|3865.3|3874.6|3865.6|3874|3865|0
1652102250000|2022-05-09 13:17:30|3874.2|3865.2|3874.3|3865.3|3874.3|3865.3|3874|3865|0
1652102260000|2022-05-09 13:17:40|3873.8|3864.8|3873.4|3864.4|3874|3865|3873.4|3864.4|0
1652102270000|2022-05-09 13:17:50|3873.1|3864.1|3873.1|3864.1|3873.4|3864.4|3872.9|3863.9|0
1652102280000|2022-05-09 13:18:00|3872.9|3863.9|3871.1|3862.1|3873.1|3864.1|3871.1|3862.1|0
1652102290000|2022-05-09 13:18:10|3870.9|3861.9|3871.1|3862.1|3871.4|3862.4|3870.7|3861.7|0
1652102300000|2022-05-09 13:18:20|3871.4|3862.4|3871.9|3862.9|3872.2|3863.2|3871.3|3862.3|0
1652102310000|2022-05-09 13:18:30|3871.8|3862.8|3871.8|3862.8|3872.2|3863.2|3871.5|3862.5|0
1652102320000|2022-05-09 13:18:40|3871.7|3862.7|3871.8|3862.8|3872|3863|3871.2|3862.2|0
1652102330000|2022-05-09 13:18:50|3871.7|3862.7|3871.1|3862.1|3871.8|3862.8|3871.1|3862.1|0
1652102340000|2022-05-09 13:19:00|3871.4|3862.4|3871.1|3862.1|3871.5|3862.5|3871.1|3862.1|0
1652102350000|2022-05-09 13:19:10|3871.4|3862.4|3870.6|3861.6|3871.4|3862.4|3870.6|3861.6|0
1652102360000|2022-05-09 13:19:20|3870.8|3861.8|3871.5|3862.5|3871.5|3862.5|3870.8|3861.8|0
1652102370000|2022-05-09 13:19:30|3871.4|3862.4|3870.8|3861.8|3871.4|3862.4|3870.8|3861.8|0
1652102380000|2022-05-09 13:19:40|3871.1|3862.1|3871.1|3862.1|3871.1|3862.1|3870.8|3861.8|0
1652102390000|2022-05-09 13:19:50|3870.8|3861.8|3870.8|3861.8|3870.8|3861.8|3870.6|3861.6|0
1652102400000|2022-05-09 13:20:00|3871.1|3862.1|3870.8|3861.8|3871.1|3862.1|3870.6|3861.6|0
1652102410000|2022-05-09 13:20:10|3870.7|3861.7|3869.6|3860.6|3870.7|3861.7|3869|3860|0
1652102420000|2022-05-09 13:20:20|3869.3|3860.3|3868.5|3859.5|3869.3|3860.3|3868.3|3859.3|0
1652102430000|2022-05-09 13:20:30|3868.7|3859.7|3868.8|3859.8|3869|3860|3868.5|3859.5|0
1652102440000|2022-05-09 13:20:40|3868.7|3859.7|3868.5|3859.5|3869|3860|3868.5|3859.5|0
1652102450000|2022-05-09 13:20:50|3868.2|3859.2|3868.5|3859.5|3868.7|3859.7|3868.2|3859.2|0
1652102460000|2022-05-09 13:21:00|3868.2|3859.2|3868.5|3859.5|3868.5|3859.5|3867|3858|0
1652102470000|2022-05-09 13:21:10|3868.6|3859.6|3868.8|3859.8|3869.1|3860.1|3868.1|3859.1|0
1652102480000|2022-05-09 13:21:20|3868.9|3859.9|3868.7|3859.7|3869.1|3860.1|3868.5|3859.5|0
1652102490000|2022-05-09 13:21:30|3868.5|3859.5|3868.7|3859.7|3868.7|3859.7|3868.1|3859.1|0
1652102500000|2022-05-09 13:21:40|3868.5|3859.5|3868.7|3859.7|3869.2|3860.2|3868.2|3859.2|0
1652102510000|2022-05-09 13:21:50|3868.8|3859.8|3869|3860|3869|3860|3868.8|3859.8|0
1652102520000|2022-05-09 13:22:00|3868.7|3859.7|3869|3860|3869.5|3860.5|3868.7|3859.7|0
1652102530000|2022-05-09 13:22:10|3868.7|3859.7|3867.6|3858.6|3868.7|3859.7|3867.6|3858.6|0
1652102540000|2022-05-09 13:22:20|3867.7|3858.7|3867.7|3858.7|3868.2|3859.2|3867.6|3858.6|0
1652102550000|2022-05-09 13:22:30|3867.9|3858.9|3868.4|3859.4|3868.4|3859.4|3867.8|3858.8|0
1652102560000|2022-05-09 13:22:40|3868.1|3859.1|3868.1|3859.1|3868.1|3859.1|3867.6|3858.6|0
1652102570000|2022-05-09 13:22:50|3867.8|3858.8|3867.8|3858.8|3868.1|3859.1|3867.8|3858.8|0
1652102580000|2022-05-09 13:23:00|3867.6|3858.6|3869.9|3860.9|3870.1|3861.1|3867.1|3858.1|0
1652102590000|2022-05-09 13:23:10|3869.6|3860.6|3868.8|3859.8|3869.6|3860.6|3868.8|3859.8|0
1652102600000|2022-05-09 13:23:20|3868.9|3859.9|3869.5|3860.5|3869.7|3860.7|3868.9|3859.9|0
1652102610000|2022-05-09 13:23:30|3869.3|3860.3|3869.2|3860.2|3869.5|3860.5|3869.1|3860.1|0
1652102620000|2022-05-09 13:23:40|3869|3860|3868.4|3859.4|3869|3860|3868.1|3859.1|0
1652102630000|2022-05-09 13:23:50|3868.2|3859.2|3868.6|3859.6|3869|3860|3868.2|3859.2|0
1652102640000|2022-05-09 13:24:00|3868.9|3859.9|3869.3|3860.3|3869.7|3860.7|3868.9|3859.9|0
1652102650000|2022-05-09 13:24:10|3869.6|3860.6|3870.6|3861.6|3870.6|3861.6|3869.6|3860.6|0
1652102660000|2022-05-09 13:24:20|3870.7|3861.7|3871.3|3862.3|3871.6|3862.6|3870.4|3861.4|0
1652102670000|2022-05-09 13:24:30|3871.2|3862.2|3871.7|3862.7|3872.1|3863.1|3871.2|3862.2|0
1652102680000|2022-05-09 13:24:40|3871.6|3862.6|3871.5|3862.5|3872.2|3863.2|3871.2|3862.2|0
1652102690000|2022-05-09 13:24:50|3871.6|3862.6|3872.6|3863.6|3872.6|3863.6|3871.6|3862.6|0
1652102700000|2022-05-09 13:25:00|3872.3|3863.3|3871.4|3862.4|3872.3|3863.3|3871.4|3862.4|0
1652102710000|2022-05-09 13:25:10|3871.1|3862.1|3868.9|3859.9|3871.1|3862.1|3868.4|3859.4|0
1652102720000|2022-05-09 13:25:20|3868.6|3859.6|3867.9|3858.9|3869.1|3860.1|3867.9|3858.9|0
1652102730000|2022-05-09 13:25:30|3868.1|3859.1|3869.5|3860.5|3869.8|3860.8|3868.1|3859.1|0
1652102740000|2022-05-09 13:25:40|3869.4|3860.4|3869.8|3860.8|3870.1|3861.1|3869.1|3860.1|0
1652102750000|2022-05-09 13:25:50|3869.9|3860.9|3870.5|3861.5|3870.9|3861.9|3869.9|3860.9|0
1652102760000|2022-05-09 13:26:00|3870.7|3861.7|3871.2|3862.2|3871.2|3862.2|3870.3|3861.3|0
1652102770000|2022-05-09 13:26:10|3871|3862|3871.1|3862.1|3871.7|3862.7|3870.6|3861.6|0
1652102780000|2022-05-09 13:26:20|3871.3|3862.3|3872|3863|3872.7|3863.7|3871.3|3862.3|0
1652102790000|2022-05-09 13:26:30|3872.3|3863.3|3871.8|3862.8|3872.3|3863.3|3871.8|3862.8|0
1652102800000|2022-05-09 13:26:40|3872|3863|3873.2|3864.2|3873.2|3864.2|3871.9|3862.9|0
1652102810000|2022-05-09 13:26:50|3872.9|3863.9|3872.3|3863.3|3873.2|3864.2|3872.3|3863.3|0
1652102820000|2022-05-09 13:27:00|3872|3863|3872|3863|3872.6|3863.6|3871.4|3862.4|0
1652102830000|2022-05-09 13:27:10|3872.4|3863.4|3872.3|3863.3|3872.8|3863.8|3872.2|3863.2|0
1652102840000|2022-05-09 13:27:20|3872.6|3863.6|3871.9|3862.9|3872.6|3863.6|3871.5|3862.5|0
1652102850000|2022-05-09 13:27:30|3872.1|3863.1|3871|3862|3872.2|3863.2|3871|3862|0
1652102860000|2022-05-09 13:27:40|3871.1|3862.1|3871|3862|3871.3|3862.3|3870.6|3861.6|0
1652102870000|2022-05-09 13:27:50|3870.7|3861.7|3873.8|3864.8|3874.1|3865.1|3870.6|3861.6|0
1652102880000|2022-05-09 13:28:00|3873.9|3864.9|3873.5|3864.5|3873.9|3864.9|3873.2|3864.2|0
1652102890000|2022-05-09 13:28:10|3873.2|3864.2|3872.8|3863.8|3873.2|3864.2|3872.6|3863.6|0
1652102900000|2022-05-09 13:28:20|3872.9|3863.9|3872|3863|3873.5|3864.5|3871.8|3862.8|0
1652102910000|2022-05-09 13:28:30|3871.8|3862.8|3872.3|3863.3|3872.3|3863.3|3871.8|3862.8|0
1652102920000|2022-05-09 13:28:40|3872|3863|3869.4|3860.4|3872|3863|3869.1|3860.1|0
1652102930000|2022-05-09 13:28:50|3869.7|3860.7|3869.5|3860.5|3870.3|3861.3|3869.1|3860.1|0
1652102940000|2022-05-09 13:29:00|3869.6|3860.6|3868.9|3859.9|3869.6|3860.6|3868.5|3859.5|0
1652102950000|2022-05-09 13:29:10|3869.4|3860.4|3869.6|3860.6|3869.8|3860.8|3869.3|3860.3|0
1652102960000|2022-05-09 13:29:20|3869.3|3860.3|3869.6|3860.6|3869.8|3860.8|3869.3|3860.3|0
1652102970000|2022-05-09 13:29:30|3869.3|3860.3|3868.8|3859.8|3869.6|3860.6|3868.3|3859.3|0
1652102980000|2022-05-09 13:29:40|3868.3|3859.3|3868.4|3859.4|3868.4|3859.4|3866.9|3857.9|0
1652102990000|2022-05-09 13:29:50|3868.3|3859.3|3866.1|3857.1|3868.9|3859.9|3866.1|3857.1|0
1652103000000|2022-05-09 13:30:00|3866.7|3857.7|3867.3|3858.3|3868.8|3859.8|3866.2|3857.2|0
1652103010000|2022-05-09 13:30:10|3867.1|3858.1|3864.3|3855.3|3868.8|3859.8|3864.3|3855.3|0
1652103020000|2022-05-09 13:30:20|3864.1|3855.1|3864.5|3855.5|3866.6|3857.6|3862.9|3853.9|0
1652103030000|2022-05-09 13:30:30|3865|3856|3865.8|3856.8|3869.7|3860.7|3865|3856|0
1652103040000|2022-05-09 13:30:40|3866|3857|3866|3857|3869.3|3860.3|3865.4|3856.4|0
1652103050000|2022-05-09 13:30:50|3866.6|3857.6|3864.3|3855.3|3869|3860|3863.9|3854.9|0
1652103060000|2022-05-09 13:31:00|3864|3855|3867.4|3858.4|3867.4|3858.4|3863.6|3854.6|0
1652103070000|2022-05-09 13:31:10|3867.1|3858.1|3854.5|3845.5|3867.7|3858.7|3854.5|3845.5|0
1652103080000|2022-05-09 13:31:20|3854.6|3845.6|3854.2|3845.2|3856.6|3847.6|3853.1|3844.1|0
1652103090000|2022-05-09 13:31:30|3854.1|3845.1|3853.9|3844.9|3855.8|3846.8|3851.2|3842.2|0
1652103100000|2022-05-09 13:31:40|3854|3845|3854.5|3845.5|3856.1|3847.1|3853.9|3844.9|0
1652103110000|2022-05-09 13:31:50|3854.4|3845.4|3854.9|3845.9|3860|3851|3854.4|3845.4|0
1652103120000|2022-05-09 13:32:00|3854.8|3845.8|3857.3|3848.3|3858.7|3849.7|3852.5|3843.5|0
1652103130000|2022-05-09 13:32:10|3857.4|3848.4|3855.5|3846.5|3857.4|3848.4|3853.1|3844.1|0
1652103140000|2022-05-09 13:32:20|3855.6|3846.6|3852.6|3843.6|3856.9|3847.9|3852.5|3843.5|0
1652103150000|2022-05-09 13:32:30|3852.8|3843.8|3848.9|3839.9|3852.9|3843.9|3848.9|3839.9|0
1652103160000|2022-05-09 13:32:40|3848.8|3839.8|3852.1|3843.1|3852.6|3843.6|3848.8|3839.8|0
1652103170000|2022-05-09 13:32:50|3852|3843|3851.7|3842.7|3852.2|3843.2|3851.6|3842.6|0
1652103180000|2022-05-09 13:33:00|3851.5|3842.5|3856.9|3847.9|3857|3848|3851.2|3842.2|0
1652103190000|2022-05-09 13:33:10|3855.9|3846.9|3852.3|3843.3|3855.9|3846.9|3850.9|3841.9|0
1652103200000|2022-05-09 13:33:20|3852.2|3843.2|3855.2|3846.2|3858|3849|3852.2|3843.2|0
1652103210000|2022-05-09 13:33:30|3855.1|3846.1|3857.9|3848.9|3861.1|3852.1|3855.1|3846.1|0
1652103220000|2022-05-09 13:33:40|3858.4|3849.4|3861.8|3852.8|3863|3854|3856.9|3847.9|0
1652103230000|2022-05-09 13:33:50|3861.7|3852.7|3864.3|3855.3|3864.3|3855.3|3860.2|3851.2|0
1652103240000|2022-05-09 13:34:00|3864.4|3855.4|3862.6|3853.6|3867.4|3858.4|3862.6|3853.6|0
1652103250000|2022-05-09 13:34:10|3863.1|3854.1|3869.7|3860.7|3869.8|3860.8|3863.1|3854.1|0
1652103260000|2022-05-09 13:34:20|3868.7|3859.7|3870.2|3861.2|3870.2|3861.2|3867.8|3858.8|0
1652103270000|2022-05-09 13:34:30|3870.7|3861.7|3864|3855|3871.1|3862.1|3863.2|3854.2|0
1652103280000|2022-05-09 13:34:40|3864.1|3855.1|3868.5|3859.5|3870.6|3861.6|3863.9|3854.9|0
1652103290000|2022-05-09 13:34:50|3868.6|3859.6|3868|3859|3868.9|3859.9|3865.9|3856.9|0
1652103300000|2022-05-09 13:35:00|3868.1|3859.1|3869.2|3860.2|3869.4|3860.4|3866.5|3857.5|0
1652103310000|2022-05-09 13:35:10|3868.7|3859.7|3869.9|3860.9|3869.9|3860.9|3866.4|3857.4|0
1652103320000|2022-05-09 13:35:20|3869.8|3860.8|3870.6|3861.6|3870.7|3861.7|3866.9|3857.9|0
1652103330000|2022-05-09 13:35:30|3870.5|3861.5|3873.6|3864.6|3873.7|3864.7|3869.8|3860.8|0
1652103340000|2022-05-09 13:35:40|3873.5|3864.5|3876.4|3867.4|3876.4|3867.4|3873.3|3864.3|0
1652103350000|2022-05-09 13:35:50|3876.3|3867.3|3877.3|3868.3|3877.3|3868.3|3875.7|3866.7|0
1652103360000|2022-05-09 13:36:00|3878.3|3869.3|3876.5|3867.5|3879.7|3870.7|3874.8|3865.8|0
1652103370000|2022-05-09 13:36:10|3876.6|3867.6|3877.8|3868.8|3878.8|3869.8|3876.6|3867.6|0
1652103380000|2022-05-09 13:36:20|3877.9|3868.9|3879.8|3870.8|3880.2|3871.2|3877.9|3868.9|0
1652103390000|2022-05-09 13:36:30|3879.9|3870.9|3876.8|3867.8|3879.9|3870.9|3876.8|3867.8|0
1652103400000|2022-05-09 13:36:40|3877.3|3868.3|3878.3|3869.3|3878.3|3869.3|3874.6|3865.6|0
1652103410000|2022-05-09 13:36:50|3878.2|3869.2|3879.2|3870.2|3879.4|3870.4|3878.1|3869.1|0
1652103420000|2022-05-09 13:37:00|3879.3|3870.3|3879.1|3870.1|3880.2|3871.2|3877.8|3868.8|0
1652103430000|2022-05-09 13:37:10|3879|3870|3875.2|3866.2|3879.2|3870.2|3874.1|3865.1|0
1652103440000|2022-05-09 13:37:20|3874.9|3865.9|3872.9|3863.9|3875.5|3866.5|3872.7|3863.7|0
1652103450000|2022-05-09 13:37:30|3873|3864|3870.6|3861.6|3873|3864|3870.4|3861.4|0
1652103460000|2022-05-09 13:37:40|3870.8|3861.8|3870.1|3861.1|3872.9|3863.9|3868.9|3859.9|0
1652103470000|2022-05-09 13:37:50|3870.2|3861.2|3873.3|3864.3|3873.3|3864.3|3869.7|3860.7|0
1652103480000|2022-05-09 13:38:00|3873.2|3864.2|3871.5|3862.5|3873.2|3864.2|3868.9|3859.9|0
1652103490000|2022-05-09 13:38:10|3871.4|3862.4|3872.8|3863.8|3872.9|3863.9|3870.4|3861.4|0
1652103500000|2022-05-09 13:38:20|3872.9|3863.9|3876|3867|3876|3867|3872.8|3863.8|0
1652103510000|2022-05-09 13:38:30|3876.1|3867.1|3876.7|3867.7|3877|3868|3875.2|3866.2|0
1652103520000|2022-05-09 13:38:40|3876.6|3867.6|3878.7|3869.7|3878.8|3869.8|3875.3|3866.3|0
1652103530000|2022-05-09 13:38:50|3878.8|3869.8|3881|3872|3881|3872|3878.4|3869.4|0
1652103540000|2022-05-09 13:39:00|3880.9|3871.9|3884|3875|3884.1|3875.1|3880.8|3871.8|0
1652103550000|2022-05-09 13:39:10|3883|3874|3880.2|3871.2|3884.2|3875.2|3879.8|3870.8|0
1652103560000|2022-05-09 13:39:20|3880.3|3871.3|3881.1|3872.1|3882.6|3873.6|3879|3870|0
1652103570000|2022-05-09 13:39:30|3881|3872|3880.7|3871.7|3881|3872|3879.3|3870.3|0
1652103580000|2022-05-09 13:39:40|3880.5|3871.5|3880|3871|3880.6|3871.6|3880|3871|0
1652103590000|2022-05-09 13:39:50|3879.9|3870.9|3879.6|3870.6|3880.7|3871.7|3879.1|3870.1|0
1652103600000|2022-05-09 13:40:00|3879.5|3870.5|3874.6|3865.6|3879.9|3870.9|3874.5|3865.5|0
1652103610000|2022-05-09 13:40:10|3874.5|3865.5|3868.5|3859.5|3874.5|3865.5|3867.9|3858.9|0
1652103620000|2022-05-09 13:40:20|3868|3859|3863.8|3854.8|3869.3|3860.3|3863.8|3854.8|0
1652103630000|2022-05-09 13:40:30|3863.9|3854.9|3864.5|3855.5|3866.8|3857.8|3862.1|3853.1|0
1652103640000|2022-05-09 13:40:40|3864.6|3855.6|3868.3|3859.3|3868.3|3859.3|3864.5|3855.5|0
1652103650000|2022-05-09 13:40:50|3868.4|3859.4|3868.4|3859.4|3871.2|3862.2|3868.3|3859.3|0
1652103660000|2022-05-09 13:41:00|3868.3|3859.3|3871.7|3862.7|3873.3|3864.3|3868.3|3859.3|0
1652103670000|2022-05-09 13:41:10|3871.9|3862.9|3867.7|3858.7|3871.9|3862.9|3867.7|3858.7|0
1652103680000|2022-05-09 13:41:20|3867.6|3858.6|3865.2|3856.2|3867.6|3858.6|3865.1|3856.1|0
1652103690000|2022-05-09 13:41:30|3865.1|3856.1|3865.8|3856.8|3865.8|3856.8|3863.1|3854.1|0
1652103700000|2022-05-09 13:41:40|3866.8|3857.8|3864.3|3855.3|3867.1|3858.1|3864.2|3855.2|0
1652103710000|2022-05-09 13:41:50|3864.4|3855.4|3864|3855|3865.5|3856.5|3864|3855|0
1652103720000|2022-05-09 13:42:00|3864.1|3855.1|3862.6|3853.6|3864.4|3855.4|3862.6|3853.6|0
1652103730000|2022-05-09 13:42:10|3862.5|3853.5|3860.5|3851.5|3862.5|3853.5|3859.7|3850.7|0
1652103740000|2022-05-09 13:42:20|3860.6|3851.6|3860.6|3851.6|3860.9|3851.9|3860|3851|0
1652103750000|2022-05-09 13:42:30|3860.5|3851.5|3859.5|3850.5|3860.5|3851.5|3859|3850|0
1652103760000|2022-05-09 13:42:40|3859.8|3850.8|3859.2|3850.2|3861|3852|3859.2|3850.2|0
1652103770000|2022-05-09 13:42:50|3859.4|3850.4|3856.9|3847.9|3859.4|3850.4|3856.9|3847.9|0
1652103780000|2022-05-09 13:43:00|3855.9|3846.9|3858.9|3849.9|3858.9|3849.9|3855.6|3846.6|0
1652103790000|2022-05-09 13:43:10|3858.8|3849.8|3871.4|3862.4|3873.3|3864.3|3858.8|3849.8|0
1652103800000|2022-05-09 13:43:20|3871.6|3862.6|3868.2|3859.2|3871.6|3862.6|3868.1|3859.1|0
1652103810000|2022-05-09 13:43:30|3868.1|3859.1|3866|3857|3868.1|3859.1|3864.4|3855.4|0
1652103820000|2022-05-09 13:43:40|3865.9|3856.9|3865.1|3856.1|3867.5|3858.5|3864.8|3855.8|0
1652103830000|2022-05-09 13:43:50|3865.2|3856.2|3861|3852|3865.2|3856.2|3861|3852|0
1652103840000|2022-05-09 13:44:00|3860.8|3851.8|3859.6|3850.6|3861.7|3852.7|3859.6|3850.6|0
1652103850000|2022-05-09 13:44:10|3859.7|3850.7|3854.5|3845.5|3860.2|3851.2|3853.4|3844.4|0
1652103860000|2022-05-09 13:44:20|3854.3|3845.3|3858.2|3849.2|3858.3|3849.3|3853.9|3844.9|0
1652103870000|2022-05-09 13:44:30|3858.4|3849.4|3861.2|3852.2|3861.7|3852.7|3858.1|3849.1|0
1652103880000|2022-05-09 13:44:40|3861.3|3852.3|3862.9|3853.9|3863|3854|3858.5|3849.5|0
1652103890000|2022-05-09 13:44:50|3862.8|3853.8|3865.2|3856.2|3865.2|3856.2|3862.7|3853.7|0
1652103900000|2022-05-09 13:45:00|3865.1|3856.1|3861.8|3852.8|3865.1|3856.1|3860|3851|0
1652103910000|2022-05-09 13:45:10|3861.9|3852.9|3864.2|3855.2|3864.6|3855.6|3861.7|3852.7|0
1652103920000|2022-05-09 13:45:20|3864.3|3855.3|3861.9|3852.9|3864.3|3855.3|3861.5|3852.5|0
1652103930000|2022-05-09 13:45:30|3861.6|3852.6|3860|3851|3861.7|3852.7|3859.8|3850.8|0
1652103940000|2022-05-09 13:45:40|3860.1|3851.1|3856.5|3847.5|3860.1|3851.1|3856.5|3847.5|0
1652103950000|2022-05-09 13:45:50|3856.6|3847.6|3858.4|3849.4|3861.2|3852.2|3856.1|3847.1|0
1652103960000|2022-05-09 13:46:00|3857.4|3848.4|3856.6|3847.6|3857.4|3848.4|3856.6|3847.6|0
1652103970000|2022-05-09 13:46:10|3856.7|3847.7|3850.5|3841.5|3856.7|3847.7|3850.3|3841.3|0
1652103980000|2022-05-09 13:46:20|3850.6|3841.6|3848.2|3839.2|3850.7|3841.7|3848.2|3839.2|0
1652103990000|2022-05-09 13:46:30|3848.4|3839.4|3848.8|3839.8|3848.9|3839.9|3847.7|3838.7|0
1652104000000|2022-05-09 13:46:40|3848.9|3839.9|3847.5|3838.5|3849|3840|3847.3|3838.3|0
1652104010000|2022-05-09 13:46:50|3847.4|3838.4|3846.7|3837.7|3848|3839|3846.6|3837.6|0
1652104020000|2022-05-09 13:47:00|3846.8|3837.8|3847.3|3838.3|3847.3|3838.3|3844.6|3835.6|0
1652104030000|2022-05-09 13:47:10|3847.2|3838.2|3843.6|3834.6|3847.2|3838.2|3843.5|3834.5|0
1652104040000|2022-05-09 13:47:20|3843.7|3834.7|3842.7|3833.7|3843.7|3834.7|3842.6|3833.6|0
1652104050000|2022-05-09 13:47:30|3842.6|3833.6|3842.4|3833.4|3843|3834|3842.2|3833.2|0
1652104060000|2022-05-09 13:47:40|3842.5|3833.5|3842.4|3833.4|3843.6|3834.6|3842|3833|0
1652104070000|2022-05-09 13:47:50|3842.6|3833.6|3841.2|3832.2|3842.6|3833.6|3840.4|3831.4|0
1652104080000|2022-05-09 13:48:00|3841|3832|3839.7|3830.7|3841|3832|3839.1|3830.1|0
1652104090000|2022-05-09 13:48:10|3839.6|3830.6|3839|3830|3839.7|3830.7|3836.7|3827.7|0
1652104100000|2022-05-09 13:48:20|3839.1|3830.1|3839.6|3830.6|3840.4|3831.4|3839|3830|0
1652104110000|2022-05-09 13:48:30|3839.5|3830.5|3840.4|3831.4|3840.5|3831.5|3839.4|3830.4|0
1652104120000|2022-05-09 13:48:40|3840.5|3831.5|3839|3830|3840.7|3831.7|3838.8|3829.8|0
1652104130000|2022-05-09 13:48:50|3839.1|3830.1|3838.6|3829.6|3839.3|3830.3|3838.3|3829.3|0
1652104140000|2022-05-09 13:49:00|3837.7|3828.7|3837.4|3828.4|3839.1|3830.1|3836.3|3827.3|0
1652104150000|2022-05-09 13:49:10|3837.3|3828.3|3836.1|3827.1|3837.4|3828.4|3836.1|3827.1|0
1652104160000|2022-05-09 13:49:20|3836|3827|3834.8|3825.8|3836.4|3827.4|3834.5|3825.5|0
1652104170000|2022-05-09 13:49:30|3834.7|3825.7|3835.3|3826.3|3835.8|3826.8|3832.5|3823.5|0
1652104180000|2022-05-09 13:49:40|3835.1|3826.1|3834.9|3825.9|3835.5|3826.5|3834.5|3825.5|0
1652104190000|2022-05-09 13:49:50|3834.8|3825.8|3839|3830|3839|3830|3834.8|3825.8|0
1652104200000|2022-05-09 13:50:00|3838.9|3829.9|3836.8|3827.8|3843|3834|3836.5|3827.5|0
1652104210000|2022-05-09 13:50:10|3837|3828|3840.5|3831.5|3840.8|3831.8|3837|3828|0
1652104220000|2022-05-09 13:50:20|3840.6|3831.6|3839.5|3830.5|3841.9|3832.9|3839.3|3830.3|0
1652104230000|2022-05-09 13:50:30|3839.7|3830.7|3840.1|3831.1|3840.7|3831.7|3839.4|3830.4|0
1652104240000|2022-05-09 13:50:40|3840.2|3831.2|3840.6|3831.6|3841.5|3832.5|3840.1|3831.1|0
1652104250000|2022-05-09 13:50:50|3840.5|3831.5|3840.6|3831.6|3841.9|3832.9|3840.3|3831.3|0
1652104260000|2022-05-09 13:51:00|3840.5|3831.5|3838.1|3829.1|3840.6|3831.6|3837.7|3828.7|0
1652104270000|2022-05-09 13:51:10|3838.2|3829.2|3839.7|3830.7|3840.9|3831.9|3837.6|3828.6|0
1652104280000|2022-05-09 13:51:20|3839.6|3830.6|3837.7|3828.7|3840|3831|3837.7|3828.7|0
1652104290000|2022-05-09 13:51:30|3837.6|3828.6|3840.9|3831.9|3841.1|3832.1|3836.5|3827.5|0
1652104300000|2022-05-09 13:51:40|3841.4|3832.4|3848.5|3839.5|3848.9|3839.9|3841.4|3832.4|0
1652104310000|2022-05-09 13:51:50|3848.6|3839.6|3849.7|3840.7|3849.9|3840.9|3848.1|3839.1|0
1652104320000|2022-05-09 13:52:00|3849.8|3840.8|3846|3837|3850.3|3841.3|3845.1|3836.1|0
1652104330000|2022-05-09 13:52:10|3846.1|3837.1|3844.9|3835.9|3846.4|3837.4|3843.9|3834.9|0
1652104340000|2022-05-09 13:52:20|3844.8|3835.8|3846.2|3837.2|3846.2|3837.2|3844.5|3835.5|0
1652104350000|2022-05-09 13:52:30|3847.2|3838.2|3847.8|3838.8|3849|3840|3847.2|3838.2|0
1652104360000|2022-05-09 13:52:40|3847.7|3838.7|3849.5|3840.5|3849.7|3840.7|3847.6|3838.6|0
1652104370000|2022-05-09 13:52:50|3849.4|3840.4|3850.1|3841.1|3850.2|3841.2|3848.3|3839.3|0
1652104380000|2022-05-09 13:53:00|3850.2|3841.2|3849.5|3840.5|3852.6|3843.6|3849.3|3840.3|0
1652104390000|2022-05-09 13:53:10|3849.3|3840.3|3850.2|3841.2|3850.3|3841.3|3849.3|3840.3|0
1652104400000|2022-05-09 13:53:20|3850.1|3841.1|3853.5|3844.5|3853.5|3844.5|3850.1|3841.1|0
1652104410000|2022-05-09 13:53:30|3853.6|3844.6|3854|3845|3854.3|3845.3|3853.5|3844.5|0
1652104420000|2022-05-09 13:53:40|3853.8|3844.8|3856.1|3847.1|3856.2|3847.2|3853.7|3844.7|0
1652104430000|2022-05-09 13:53:50|3856|3847|3858.3|3849.3|3859.6|3850.6|3856|3847|0
1652104440000|2022-05-09 13:54:00|3858.2|3849.2|3855.4|3846.4|3858.4|3849.4|3854.7|3845.7|0
1652104450000|2022-05-09 13:54:10|3855.3|3846.3|3857|3848|3857.4|3848.4|3854.8|3845.8|0
1652104460000|2022-05-09 13:54:20|3857.2|3848.2|3862.2|3853.2|3862.2|3853.2|3856.2|3847.2|0
1652104470000|2022-05-09 13:54:30|3862.3|3853.3|3863.1|3854.1|3863.7|3854.7|3862.2|3853.2|0
1652104480000|2022-05-09 13:54:40|3863.2|3854.2|3863.1|3854.1|3863.2|3854.2|3861.4|3852.4|0
1652104490000|2022-05-09 13:54:50|3863.2|3854.2|3863.6|3854.6|3864|3855|3863|3854|0
1652104500000|2022-05-09 13:55:00|3862.6|3853.6|3862.3|3853.3|3862.7|3853.7|3861.3|3852.3|0
1652104510000|2022-05-09 13:55:10|3862.2|3853.2|3864|3855|3864.3|3855.3|3862.2|3853.2|0
1652104520000|2022-05-09 13:55:20|3864.5|3855.5|3863.8|3854.8|3864.7|3855.7|3863|3854|0
1652104530000|2022-05-09 13:55:30|3863.9|3854.9|3862.7|3853.7|3864.6|3855.6|3861.4|3852.4|0
1652104540000|2022-05-09 13:55:40|3862.5|3853.5|3860.5|3851.5|3862.7|3853.7|3860.4|3851.4|0
1652104550000|2022-05-09 13:55:50|3860.6|3851.6|3858.7|3849.7|3860.8|3851.8|3858.4|3849.4|0
1652104560000|2022-05-09 13:56:00|3858.6|3849.6|3858|3849|3858.7|3849.7|3857|3848|0
1652104570000|2022-05-09 13:56:10|3857.9|3848.9|3858.3|3849.3|3858.3|3849.3|3857.3|3848.3|0
1652104580000|2022-05-09 13:56:20|3858.2|3849.2|3855.7|3846.7|3858.4|3849.4|3855.6|3846.6|0
1652104590000|2022-05-09 13:56:30|3855.9|3846.9|3857.3|3848.3|3857.3|3848.3|3855|3846|0
1652104600000|2022-05-09 13:56:40|3857.2|3848.2|3855.2|3846.2|3858|3849|3855.1|3846.1|0
1652104610000|2022-05-09 13:56:50|3855.3|3846.3|3852.3|3843.3|3855.5|3846.5|3851.7|3842.7|0
1652104620000|2022-05-09 13:57:00|3853.8|3844.8|3853.7|3844.7|3854.5|3845.5|3853.4|3844.4|0
1652104630000|2022-05-09 13:57:10|3853.6|3844.6|3853.7|3844.7|3854|3845|3853.5|3844.5|0
1652104640000|2022-05-09 13:57:20|3853.8|3844.8|3854.9|3845.9|3856.8|3847.8|3853.6|3844.6|0
1652104650000|2022-05-09 13:57:30|3855|3846|3853.3|3844.3|3855|3846|3853.2|3844.2|0
1652104660000|2022-05-09 13:57:40|3853.4|3844.4|3852.1|3843.1|3853.5|3844.5|3851.4|3842.4|0
1652104670000|2022-05-09 13:57:50|3852.2|3843.2|3852.3|3843.3|3852.3|3843.3|3851.5|3842.5|0
1652104680000|2022-05-09 13:58:00|3852.1|3843.1|3852.5|3843.5|3853.4|3844.4|3851.9|3842.9|0
1652104690000|2022-05-09 13:58:10|3852.6|3843.6|3853.3|3844.3|3853.5|3844.5|3852.6|3843.6|0
1652104700000|2022-05-09 13:58:20|3853.4|3844.4|3851.9|3842.9|3853.5|3844.5|3851.9|3842.9|0
1652104710000|2022-05-09 13:58:30|3852|3843|3852.3|3843.3|3852.4|3843.4|3851|3842|0
1652104720000|2022-05-09 13:58:40|3852.5|3843.5|3856.1|3847.1|3859.1|3850.1|3852.5|3843.5|0
1652104730000|2022-05-09 13:58:50|3855.9|3846.9|3856|3847|3856.3|3847.3|3854.7|3845.7|0
1652104740000|2022-05-09 13:59:00|3856.1|3847.1|3858.9|3849.9|3860.7|3851.7|3855.9|3846.9|0
1652104750000|2022-05-09 13:59:10|3858.7|3849.7|3858.7|3849.7|3858.9|3849.9|3858.3|3849.3|0
1652104760000|2022-05-09 13:59:20|3858.6|3849.6|3857.5|3848.5|3858.7|3849.7|3857|3848|0
1652104770000|2022-05-09 13:59:30|3857.4|3848.4|3857.2|3848.2|3857.6|3848.6|3857.2|3848.2|0
1652104780000|2022-05-09 13:59:40|3857.3|3848.3|3857.5|3848.5|3857.9|3848.9|3857.2|3848.2|0
1652104790000|2022-05-09 13:59:50|3857.4|3848.4|3859|3850|3859|3850|3856.1|3847.1|0
1652104800000|2022-05-09 14:00:00|3860|3851|3855.6|3846.6|3860.1|3851.1|3855.4|3846.4|0
1652104810000|2022-05-09 14:00:10|3855.5|3846.5|3853.8|3844.8|3855.5|3846.5|3853.7|3844.7|0
1652104820000|2022-05-09 14:00:20|3853.7|3844.7|3852.1|3843.1|3853.8|3844.8|3851.9|3842.9|0
1652104830000|2022-05-09 14:00:30|3852|3843|3852.4|3843.4|3852.5|3843.5|3851.9|3842.9|0
1652104840000|2022-05-09 14:00:40|3852.5|3843.5|3851.3|3842.3|3852.6|3843.6|3851.2|3842.2|0
1652104850000|2022-05-09 14:00:50|3851.4|3842.4|3851.2|3842.2|3851.6|3842.6|3851|3842|0
1652104860000|2022-05-09 14:01:00|3851.3|3842.3|3850.5|3841.5|3851.7|3842.7|3850.5|3841.5|0
1652104870000|2022-05-09 14:01:10|3850.6|3841.6|3852.4|3843.4|3852.4|3843.4|3850.6|3841.6|0
1652104880000|2022-05-09 14:01:20|3852.3|3843.3|3852.1|3843.1|3852.4|3843.4|3851.7|3842.7|0
1652104890000|2022-05-09 14:01:30|3852.2|3843.2|3860.3|3851.3|3860.5|3851.5|3852.2|3843.2|0
1652104900000|2022-05-09 14:01:40|3859.3|3850.3|3858.6|3849.6|3859.4|3850.4|3858.5|3849.5|0
1652104910000|2022-05-09 14:01:50|3858.4|3849.4|3857.6|3848.6|3858.4|3849.4|3856.9|3847.9|0
1652104920000|2022-05-09 14:02:00|3859.6|3850.6|3859.9|3850.9|3865.6|3856.6|3859.6|3850.6|0
1652104930000|2022-05-09 14:02:10|3859.8|3850.8|3857.6|3848.6|3860.2|3851.2|3857.6|3848.6|0
1652104940000|2022-05-09 14:02:20|3857.5|3848.5|3859.1|3850.1|3859.1|3850.1|3857.3|3848.3|0
1652104950000|2022-05-09 14:02:30|3859|3850|3855.9|3846.9|3859|3850|3855.7|3846.7|0
1652104960000|2022-05-09 14:02:40|3856|3847|3858.8|3849.8|3859.8|3850.8|3856|3847|0
1652104970000|2022-05-09 14:02:50|3858.7|3849.7|3861.8|3852.8|3861.8|3852.8|3858.6|3849.6|0
1652104980000|2022-05-09 14:03:00|3861.3|3852.3|3858.9|3849.9|3861.4|3852.4|3858.9|3849.9|0
1652104990000|2022-05-09 14:03:10|3858.8|3849.8|3857|3848|3858.8|3849.8|3856.8|3847.8|0
1652105000000|2022-05-09 14:03:20|3856.9|3847.9|3856.4|3847.4|3856.9|3847.9|3855.7|3846.7|0
1652105010000|2022-05-09 14:03:30|3856.5|3847.5|3857.1|3848.1|3857.3|3848.3|3856.4|3847.4|0
1652105020000|2022-05-09 14:03:40|3857.2|3848.2|3855.4|3846.4|3857.7|3848.7|3855.4|3846.4|0
1652105030000|2022-05-09 14:03:50|3855.6|3846.6|3856.2|3847.2|3856.6|3847.6|3855.3|3846.3|0
1652105040000|2022-05-09 14:04:00|3856.1|3847.1|3855.6|3846.6|3856.1|3847.1|3854.1|3845.1|0
1652105050000|2022-05-09 14:04:10|3855.7|3846.7|3851.7|3842.7|3855.7|3846.7|3851.5|3842.5|0
1652105060000|2022-05-09 14:04:20|3851.8|3842.8|3849.8|3840.8|3851.8|3842.8|3849.7|3840.7|0
1652105070000|2022-05-09 14:04:30|3849.7|3840.7|3848.6|3839.6|3849.9|3840.9|3848.4|3839.4|0
1652105080000|2022-05-09 14:04:40|3848.5|3839.5|3846.5|3837.5|3848.5|3839.5|3846.4|3837.4|0
1652105090000|2022-05-09 14:04:50|3846.4|3837.4|3845.4|3836.4|3846.4|3837.4|3844.2|3835.2|0
1652105100000|2022-05-09 14:05:00|3846.4|3837.4|3846.7|3837.7|3847|3838|3846.1|3837.1|0
1652105110000|2022-05-09 14:05:10|3846.6|3837.6|3848.4|3839.4|3848.4|3839.4|3846.5|3837.5|0
1652105120000|2022-05-09 14:05:20|3848.3|3839.3|3846.7|3837.7|3848.4|3839.4|3846.6|3837.6|0
1652105130000|2022-05-09 14:05:30|3846.8|3837.8|3846.8|3837.8|3847.1|3838.1|3846.6|3837.6|0
1652105140000|2022-05-09 14:05:40|3846.7|3837.7|3845.5|3836.5|3846.7|3837.7|3845.5|3836.5|0
1652105150000|2022-05-09 14:05:50|3845.6|3836.6|3847.3|3838.3|3847.4|3838.4|3845.6|3836.6|0
1652105160000|2022-05-09 14:06:00|3847.1|3838.1|3844.5|3835.5|3847.2|3838.2|3844.4|3835.4|0
1652105170000|2022-05-09 14:06:10|3844.4|3835.4|3842.7|3833.7|3844.4|3835.4|3842.7|3833.7|0
1652105180000|2022-05-09 14:06:20|3842.8|3833.8|3842.1|3833.1|3842.9|3833.9|3841.1|3832.1|0
1652105190000|2022-05-09 14:06:30|3842|3833|3841.7|3832.7|3842|3833|3841.3|3832.3|0
1652105200000|2022-05-09 14:06:40|3841.6|3832.6|3842.1|3833.1|3842.9|3833.9|3841.4|3832.4|0
1652105210000|2022-05-09 14:06:50|3842|3833|3840.2|3831.2|3842.2|3833.2|3840|3831|0
1652105220000|2022-05-09 14:07:00|3840|3831|3839.9|3830.9|3840.3|3831.3|3839.9|3830.9|0
1652105230000|2022-05-09 14:07:10|3840|3831|3837.9|3828.9|3840|3831|3837.9|3828.9|0
1652105240000|2022-05-09 14:07:20|3837.8|3828.8|3837|3828|3838.1|3829.1|3836.8|3827.8|0
1652105250000|2022-05-09 14:07:30|3836.9|3827.9|3837.3|3828.3|3837.7|3828.7|3836.8|3827.8|0
1652105260000|2022-05-09 14:07:40|3837.2|3828.2|3837|3828|3837.2|3828.2|3837|3828|0
1652105270000|2022-05-09 14:07:50|3837.1|3828.1|3834|3825|3837.1|3828.1|3834|3825|0
1652105280000|2022-05-09 14:08:00|3834.1|3825.1|3835|3826|3835.3|3826.3|3834|3825|0
1652105290000|2022-05-09 14:08:10|3835.1|3826.1|3836.3|3827.3|3836.4|3827.4|3835.1|3826.1|0
1652105300000|2022-05-09 14:08:20|3836.4|3827.4|3837.1|3828.1|3837.7|3828.7|3836.3|3827.3|0
1652105310000|2022-05-09 14:08:30|3837|3828|3836.8|3827.8|3837|3828|3835.9|3826.9|0
1652105320000|2022-05-09 14:08:40|3836.7|3827.7|3836.4|3827.4|3836.8|3827.8|3836.2|3827.2|0
1652105330000|2022-05-09 14:08:50|3836.5|3827.5|3837|3828|3837.3|3828.3|3836.1|3827.1|0
1652105340000|2022-05-09 14:09:00|3836.5|3827.5|3836.9|3827.9|3836.9|3827.9|3835.6|3826.6|0
1652105350000|2022-05-09 14:09:10|3836.8|3827.8|3834.4|3825.4|3836.8|3827.8|3834.4|3825.4|0
1652105360000|2022-05-09 14:09:20|3834.5|3825.5|3835.3|3826.3|3835.4|3826.4|3834.4|3825.4|0
1652105370000|2022-05-09 14:09:30|3835.2|3826.2|3834.1|3825.1|3835.3|3826.3|3833.6|3824.6|0
1652105380000|2022-05-09 14:09:40|3834.2|3825.2|3833.2|3824.2|3834.8|3825.8|3833.1|3824.1|0
1652105390000|2022-05-09 14:09:50|3833.1|3824.1|3831.9|3822.9|3833.3|3824.3|3831.8|3822.8|0
1652105400000|2022-05-09 14:10:00|3832|3823|3835.1|3826.1|3835.2|3826.2|3831.9|3822.9|0
1652105410000|2022-05-09 14:10:10|3835.2|3826.2|3834.7|3825.7|3835.2|3826.2|3834.7|3825.7|0
1652105420000|2022-05-09 14:10:20|3834.8|3825.8|3835.4|3826.4|3835.4|3826.4|3834.7|3825.7|0
1652105430000|2022-05-09 14:10:30|3835.3|3826.3|3835.7|3826.7|3837|3828|3835.3|3826.3|0
1652105440000|2022-05-09 14:10:40|3835.8|3826.8|3836|3827|3836.4|3827.4|3835.8|3826.8|0
1652105450000|2022-05-09 14:10:50|3835.9|3826.9|3835.7|3826.7|3837.1|3828.1|3835.7|3826.7|0
1652105460000|2022-05-09 14:11:00|3835.8|3826.8|3837.9|3828.9|3838.1|3829.1|3835.3|3826.3|0
1652105470000|2022-05-09 14:11:10|3838|3829|3840.6|3831.6|3840.9|3831.9|3837.8|3828.8|0
1652105480000|2022-05-09 14:11:20|3840.7|3831.7|3841.5|3832.5|3841.8|3832.8|3840.5|3831.5|0
1652105490000|2022-05-09 14:11:30|3841.4|3832.4|3840.5|3831.5|3841.6|3832.6|3840.2|3831.2|0
1652105500000|2022-05-09 14:11:40|3840.6|3831.6|3839.4|3830.4|3840.7|3831.7|3839.3|3830.3|0
1652105510000|2022-05-09 14:11:50|3839.3|3830.3|3839.4|3830.4|3839.7|3830.7|3839|3830|0
1652105520000|2022-05-09 14:12:00|3839.3|3830.3|3838.9|3829.9|3839.4|3830.4|3838.8|3829.8|0
1652105530000|2022-05-09 14:12:10|3838.8|3829.8|3839.3|3830.3|3839.3|3830.3|3838.7|3829.7|0
1652105540000|2022-05-09 14:12:20|3839.9|3830.9|3840.5|3831.5|3840.8|3831.8|3839.9|3830.9|0
1652105550000|2022-05-09 14:12:30|3840.4|3831.4|3839.8|3830.8|3840.4|3831.4|3839.7|3830.7|0
1652105560000|2022-05-09 14:12:40|3839.7|3830.7|3841.8|3832.8|3841.8|3832.8|3839.7|3830.7|0
1652105570000|2022-05-09 14:12:50|3841.9|3832.9|3843.7|3834.7|3843.9|3834.9|3841.9|3832.9|0
1652105580000|2022-05-09 14:13:00|3843.6|3834.6|3842.9|3833.9|3843.8|3834.8|3842.5|3833.5|0
1652105590000|2022-05-09 14:13:10|3843|3834|3845.2|3836.2|3846.3|3837.3|3843|3834|0
1652105600000|2022-05-09 14:13:20|3845.1|3836.1|3846.5|3837.5|3846.6|3837.6|3845|3836|0
1652105610000|2022-05-09 14:13:30|3846.4|3837.4|3845.8|3836.8|3846.4|3837.4|3845.6|3836.6|0
1652105620000|2022-05-09 14:13:40|3845.7|3836.7|3843.3|3834.3|3845.7|3836.7|3842.9|3833.9|0
1652105630000|2022-05-09 14:13:50|3843.4|3834.4|3844|3835|3844.6|3835.6|3843.3|3834.3|0
1652105640000|2022-05-09 14:14:00|3844.1|3835.1|3844.4|3835.4|3844.6|3835.6|3844|3835|0
1652105650000|2022-05-09 14:14:10|3844.5|3835.5|3844.7|3835.7|3845|3836|3844.4|3835.4|0
1652105660000|2022-05-09 14:14:20|3844.6|3835.6|3847|3838|3847.1|3838.1|3844.3|3835.3|0
1652105670000|2022-05-09 14:14:30|3846.9|3837.9|3846.4|3837.4|3846.9|3837.9|3846.2|3837.2|0
1652105680000|2022-05-09 14:14:40|3846.5|3837.5|3846.6|3837.6|3847|3838|3846.4|3837.4|0
1652105690000|2022-05-09 14:14:50|3846.5|3837.5|3846.2|3837.2|3846.6|3837.6|3846.2|3837.2|0
1652105700000|2022-05-09 14:15:00|3845.7|3836.7|3846.2|3837.2|3846.9|3837.9|3844.7|3835.7|0
1652105710000|2022-05-09 14:15:10|3846.3|3837.3|3846.6|3837.6|3847|3838|3846.3|3837.3|0
1652105720000|2022-05-09 14:15:20|3846.5|3837.5|3845.7|3836.7|3846.6|3837.6|3845.7|3836.7|0
1652105730000|2022-05-09 14:15:30|3844.7|3835.7|3843.3|3834.3|3844.7|3835.7|3842.3|3833.3|0
1652105740000|2022-05-09 14:15:40|3843.2|3834.2|3843.6|3834.6|3843.6|3834.6|3843.1|3834.1|0
1652105750000|2022-05-09 14:15:50|3843.5|3834.5|3845.8|3836.8|3846.6|3837.6|3843.4|3834.4|0
1652105760000|2022-05-09 14:16:00|3844.8|3835.8|3846.4|3837.4|3846.5|3837.5|3844.6|3835.6|0
1652105770000|2022-05-09 14:16:10|3846.5|3837.5|3849.4|3840.4|3850.7|3841.7|3846.5|3837.5|0
1652105780000|2022-05-09 14:16:20|3849.3|3840.3|3848.1|3839.1|3849.3|3840.3|3847.9|3838.9|0
1652105790000|2022-05-09 14:16:30|3848|3839|3843.8|3834.8|3848|3839|3843.7|3834.7|0
1652105800000|2022-05-09 14:16:40|3843.9|3834.9|3844|3835|3845.3|3836.3|3843.9|3834.9|0
1652105810000|2022-05-09 14:16:50|3843.9|3834.9|3845.4|3836.4|3845.6|3836.6|3843.8|3834.8|0
1652105820000|2022-05-09 14:17:00|3845.9|3836.9|3846.3|3837.3|3847.1|3838.1|3845.9|3836.9|0
1652105830000|2022-05-09 14:17:10|3846.2|3837.2|3846.8|3837.8|3846.8|3837.8|3845.9|3836.9|0
1652105840000|2022-05-09 14:17:20|3847.8|3838.8|3847.3|3838.3|3847.9|3838.9|3847.1|3838.1|0
1652105850000|2022-05-09 14:17:30|3847.2|3838.2|3845.9|3836.9|3847.2|3838.2|3845.7|3836.7|0
1652105860000|2022-05-09 14:17:40|3845.8|3836.8|3845.6|3836.6|3845.8|3836.8|3845.4|3836.4|0
1652105870000|2022-05-09 14:17:50|3845.5|3836.5|3843.1|3834.1|3845.9|3836.9|3843|3834|0
1652105880000|2022-05-09 14:18:00|3842.9|3833.9|3841|3832|3843.3|3834.3|3840.9|3831.9|0
1652105890000|2022-05-09 14:18:10|3841.1|3832.1|3839|3830|3841.1|3832.1|3838.9|3829.9|0
1652105900000|2022-05-09 14:18:20|3839.2|3830.2|3837.5|3828.5|3839.2|3830.2|3836.7|3827.7|0
1652105910000|2022-05-09 14:18:30|3837.7|3828.7|3837.4|3828.4|3837.7|3828.7|3836.8|3827.8|0
1652105920000|2022-05-09 14:18:40|3837.3|3828.3|3837.5|3828.5|3837.5|3828.5|3837|3828|0
1652105930000|2022-05-09 14:18:50|3837.4|3828.4|3838.5|3829.5|3839.2|3830.2|3837|3828|0
1652105940000|2022-05-09 14:19:00|3838.4|3829.4|3836.9|3827.9|3838.5|3829.5|3836.9|3827.9|0
1652105950000|2022-05-09 14:19:10|3835.9|3826.9|3836|3827|3836.2|3827.2|3835.7|3826.7|0
1652105960000|2022-05-09 14:19:20|3835.9|3826.9|3837.1|3828.1|3837.4|3828.4|3835.9|3826.9|0
1652105970000|2022-05-09 14:19:30|3837|3828|3837.6|3828.6|3837.6|3828.6|3836.2|3827.2|0
1652105980000|2022-05-09 14:19:40|3837.5|3828.5|3835.5|3826.5|3837.5|3828.5|3834.7|3825.7|0
1652105990000|2022-05-09 14:19:50|3835.6|3826.6|3838|3829|3838.3|3829.3|3835.6|3826.6|0
1652106000000|2022-05-09 14:20:00|3837.9|3828.9|3837.5|3828.5|3837.9|3828.9|3836.3|3827.3|0
1652106010000|2022-05-09 14:20:10|3837.6|3828.6|3838.8|3829.8|3841.4|3832.4|3837.6|3828.6|0
1652106020000|2022-05-09 14:20:20|3837.8|3828.8|3836.4|3827.4|3837.8|3828.8|3836.3|3827.3|0
1652106030000|2022-05-09 14:20:30|3836.3|3827.3|3833.2|3824.2|3836.6|3827.6|3833.2|3824.2|0
1652106040000|2022-05-09 14:20:40|3833.3|3824.3|3833.5|3824.5|3834.2|3825.2|3832.8|3823.8|0
1652106050000|2022-05-09 14:20:50|3833.7|3824.7|3835.4|3826.4|3836.9|3827.9|3833.4|3824.4|0
1652106060000|2022-05-09 14:21:00|3835.2|3826.2|3836.8|3827.8|3837|3828|3834.6|3825.6|0
1652106070000|2022-05-09 14:21:10|3836.6|3827.6|3835.4|3826.4|3836.8|3827.8|3835.3|3826.3|0
1652106080000|2022-05-09 14:21:20|3835.5|3826.5|3838.2|3829.2|3838.2|3829.2|3835.5|3826.5|0
1652106090000|2022-05-09 14:21:30|3838.1|3829.1|3839.1|3830.1|3839.7|3830.7|3838|3829|0
1652106100000|2022-05-09 14:21:40|3839|3830|3838.8|3829.8|3839.5|3830.5|3838.2|3829.2|0
1652106110000|2022-05-09 14:21:50|3839.1|3830.1|3839|3830|3839.2|3830.2|3838.4|3829.4|0
1652106120000|2022-05-09 14:22:00|3839.4|3830.4|3838.1|3829.1|3839.4|3830.4|3837.8|3828.8|0
1652106130000|2022-05-09 14:22:10|3838|3829|3836|3827|3838|3829|3835.2|3826.2|0
1652106140000|2022-05-09 14:22:20|3836.1|3827.1|3836|3827|3836.8|3827.8|3835.5|3826.5|0
1652106150000|2022-05-09 14:22:30|3836.1|3827.1|3836.9|3827.9|3837|3828|3835.4|3826.4|0
1652106160000|2022-05-09 14:22:40|3836.8|3827.8|3836.8|3827.8|3838.4|3829.4|3836.8|3827.8|0
1652106170000|2022-05-09 14:22:50|3835.8|3826.8|3835.1|3826.1|3835.8|3826.8|3835.1|3826.1|0
1652106180000|2022-05-09 14:23:00|3834.1|3825.1|3834.2|3825.2|3834.5|3825.5|3834.1|3825.1|0
1652106190000|2022-05-09 14:23:10|3834.1|3825.1|3834.4|3825.4|3834.5|3825.5|3834.1|3825.1|0
1652106200000|2022-05-09 14:23:20|3834.5|3825.5|3835.2|3826.2|3835.8|3826.8|3834.5|3825.5|0
1652106210000|2022-05-09 14:23:30|3835.3|3826.3|3834.3|3825.3|3835.3|3826.3|3833.9|3824.9|0
1652106220000|2022-05-09 14:23:40|3834.2|3825.2|3834.2|3825.2|3834.3|3825.3|3834.1|3825.1|0
1652106230000|2022-05-09 14:23:50|3834.1|3825.1|3834.4|3825.4|3834.5|3825.5|3834.1|3825.1|0
1652106240000|2022-05-09 14:24:00|3834.5|3825.5|3833|3824|3834.5|3825.5|3832.2|3823.2|0
1652106250000|2022-05-09 14:24:10|3832.9|3823.9|3833.4|3824.4|3833.5|3824.5|3832.7|3823.7|0
1652106260000|2022-05-09 14:24:20|3833.3|3824.3|3832|3823|3833.5|3824.5|3832|3823|0
1652106270000|2022-05-09 14:24:30|3831.9|3822.9|3831.4|3822.4|3832|3823|3831.4|3822.4|0
1652106280000|2022-05-09 14:24:40|3831.2|3822.2|3830.9|3821.9|3831.3|3822.3|3830.6|3821.6|0
1652106290000|2022-05-09 14:24:50|3831|3822|3830.9|3821.9|3831.1|3822.1|3830.8|3821.8|0
1652106300000|2022-05-09 14:25:00|3830.8|3821.8|3831.7|3822.7|3831.7|3822.7|3830.5|3821.5|0
1652106310000|2022-05-09 14:25:10|3831.6|3822.6|3831|3822|3831.7|3822.7|3830.9|3821.9|0
1652106320000|2022-05-09 14:25:20|3831.1|3822.1|3831.2|3822.2|3832.6|3823.6|3831.1|3822.1|0
1652106330000|2022-05-09 14:25:30|3831.3|3822.3|3831.5|3822.5|3831.5|3822.5|3831.2|3822.2|0
1652106340000|2022-05-09 14:25:40|3831.4|3822.4|3829.9|3820.9|3831.6|3822.6|3829.9|3820.9|0
1652106350000|2022-05-09 14:25:50|3829.8|3820.8|3832.8|3823.8|3832.8|3823.8|3829.4|3820.4|0
1652106360000|2022-05-09 14:26:00|3832.7|3823.7|3832.8|3823.8|3834.4|3825.4|3832.6|3823.6|0
1652106370000|2022-05-09 14:26:10|3832.7|3823.7|3830.6|3821.6|3832.8|3823.8|3830.6|3821.6|0
1652106380000|2022-05-09 14:26:20|3830.7|3821.7|3831.6|3822.6|3831.7|3822.7|3828.1|3819.1|0
1652106390000|2022-05-09 14:26:30|3831.1|3822.1|3828.7|3819.7|3831.1|3822.1|3828.4|3819.4|0
1652106400000|2022-05-09 14:26:40|3828.2|3819.2|3828.3|3819.3|3829.2|3820.2|3828.1|3819.1|0
1652106410000|2022-05-09 14:26:50|3828.2|3819.2|3829.4|3820.4|3829.4|3820.4|3827.7|3818.7|0
1652106420000|2022-05-09 14:27:00|3829.3|3820.3|3830.9|3821.9|3831.2|3822.2|3829|3820|0
1652106430000|2022-05-09 14:27:10|3831|3822|3830.7|3821.7|3831.1|3822.1|3830.7|3821.7|0
1652106440000|2022-05-09 14:27:20|3830.6|3821.6|3830.1|3821.1|3830.6|3821.6|3829.6|3820.6|0
1652106450000|2022-05-09 14:27:30|3830|3821|3830|3821|3830.2|3821.2|3829.9|3820.9|0
1652106460000|2022-05-09 14:27:40|3829.9|3820.9|3828|3819|3829.9|3820.9|3828|3819|0
1652106470000|2022-05-09 14:27:50|3828.1|3819.1|3827|3818|3828.2|3819.2|3827|3818|0
1652106480000|2022-05-09 14:28:00|3826.9|3817.9|3824.4|3815.4|3827|3818|3824.3|3815.3|0
1652106490000|2022-05-09 14:28:10|3824.3|3815.3|3824.1|3815.1|3824.4|3815.4|3823.2|3814.2|0
1652106500000|2022-05-09 14:28:20|3824|3815|3826.5|3817.5|3826.8|3817.8|3823.4|3814.4|0
1652106510000|2022-05-09 14:28:30|3826.4|3817.4|3827.2|3818.2|3827.6|3818.6|3826.4|3817.4|0
1652106520000|2022-05-09 14:28:40|3827.4|3818.4|3825.8|3816.8|3827.4|3818.4|3825.8|3816.8|0
1652106530000|2022-05-09 14:28:50|3825.9|3816.9|3824.6|3815.6|3825.9|3816.9|3824.4|3815.4|0
1652106540000|2022-05-09 14:29:00|3824.5|3815.5|3824.5|3815.5|3824.6|3815.6|3824.2|3815.2|0
1652106550000|2022-05-09 14:29:10|3824.6|3815.6|3816.6|3807.6|3824.6|3815.6|3816.5|3807.5|0
1652106560000|2022-05-09 14:29:20|3816.7|3807.7|3813.7|3804.7|3817.4|3808.4|3813.7|3804.7|0
1652106570000|2022-05-09 14:29:30|3813.6|3804.6|3813.5|3804.5|3813.6|3804.6|3813.4|3804.4|0
1652106580000|2022-05-09 14:29:40|3813.4|3804.4|3813.4|3804.4|3813.6|3804.6|3813.3|3804.3|0
1652106590000|2022-05-09 14:29:50|3813.5|3804.5|3814.3|3805.3|3815.1|3806.1|3813.5|3804.5|0
1652106600000|2022-05-09 14:30:00|3814.1|3805.1|3813.1|3804.1|3814.2|3805.2|3813.1|3804.1|0
1652106610000|2022-05-09 14:30:10|3813|3804|3810.4|3801.4|3813.1|3804.1|3810|3801|0
1652106620000|2022-05-09 14:30:20|3810.3|3801.3|3810.3|3801.3|3810.3|3801.3|3810.1|3801.1|0
1652106630000|2022-05-09 14:30:30|3810.2|3801.2|3811.3|3802.3|3811.5|3802.5|3810.2|3801.2|0
1652106640000|2022-05-09 14:30:40|3811.2|3802.2|3811.2|3802.2|3811.3|3802.3|3811|3802|0
1652106650000|2022-05-09 14:30:50|3811.3|3802.3|3812.5|3803.5|3812.6|3803.6|3811.3|3802.3|0
1652106660000|2022-05-09 14:31:00|3812.6|3803.6|3812.3|3803.3|3813.5|3804.5|3812.2|3803.2|0
1652106670000|2022-05-09 14:31:10|3812.4|3803.4|3812|3803|3812.6|3803.6|3811.9|3802.9|0
1652106680000|2022-05-09 14:31:20|3811.9|3802.9|3811.5|3802.5|3811.9|3802.9|3811.2|3802.2|0
1652106690000|2022-05-09 14:31:30|3811.4|3802.4|3811.3|3802.3|3811.5|3802.5|3811.2|3802.2|0
1652106700000|2022-05-09 14:31:40|3811.4|3802.4|3812.7|3803.7|3812.8|3803.8|3811.4|3802.4|0
1652106710000|2022-05-09 14:31:50|3812.6|3803.6|3809.4|3800.4|3812.6|3803.6|3809.3|3800.3|0
1652106720000|2022-05-09 14:32:00|3809.3|3800.3|3808.5|3799.5|3809.3|3800.3|3807.7|3798.7|0
1652106730000|2022-05-09 14:32:10|3808.6|3799.6|3808|3799|3808.6|3799.6|3807.8|3798.8|0
1652106740000|2022-05-09 14:32:20|3807.9|3798.9|3807.4|3798.4|3808|3799|3807.4|3798.4|0
1652106750000|2022-05-09 14:32:30|3807.3|3798.3|3806.6|3797.6|3807.7|3798.7|3806.6|3797.6|0
1652106760000|2022-05-09 14:32:40|3806.5|3797.5|3805.4|3796.4|3806.5|3797.5|3804.9|3795.9|0
1652106770000|2022-05-09 14:32:50|3805.3|3796.3|3805.3|3796.3|3805.4|3796.4|3805.2|3796.2|0
1652106780000|2022-05-09 14:33:00|3805.2|3796.2|3804.7|3795.7|3805.2|3796.2|3803.7|3794.7|0
1652106790000|2022-05-09 14:33:10|3804.6|3795.6|3805.4|3796.4|3805.4|3796.4|3804.1|3795.1|0
1652106800000|2022-05-09 14:33:20|3805.5|3796.5|3806.8|3797.8|3806.9|3797.9|3805.5|3796.5|0
1652106810000|2022-05-09 14:33:30|3806.9|3797.9|3805.7|3796.7|3806.9|3797.9|3805.6|3796.6|0
1652106820000|2022-05-09 14:33:40|3805.8|3796.8|3805.5|3796.5|3805.8|3796.8|3805.2|3796.2|0
1652106830000|2022-05-09 14:33:50|3805.6|3796.6|3805.1|3796.1|3805.8|3796.8|3805.1|3796.1|0
1652106840000|2022-05-09 14:34:00|3805.2|3796.2|3805.2|3796.2|3805.3|3796.3|3805|3796|0
1652106850000|2022-05-09 14:34:10|3805.1|3796.1|3805.2|3796.2|3805.3|3796.3|3805|3796|0
1652106860000|2022-05-09 14:34:20|3805.3|3796.3|3806.5|3797.5|3806.6|3797.6|3805.3|3796.3|0
1652106870000|2022-05-09 14:34:30|3806.6|3797.6|3808.3|3799.3|3809|3800|3806.5|3797.5|0
1652106880000|2022-05-09 14:34:40|3808.2|3799.2|3808.6|3799.6|3809.3|3800.3|3806.9|3797.9|0
1652106890000|2022-05-09 14:34:50|3808.7|3799.7|3807.2|3798.2|3808.7|3799.7|3807.2|3798.2|0
1652106900000|2022-05-09 14:35:00|3807.1|3798.1|3806.1|3797.1|3807.1|3798.1|3805.7|3796.7|0
1652106910000|2022-05-09 14:35:10|3806.2|3797.2|3807.1|3798.1|3807.1|3798.1|3805.9|3796.9|0
1652106920000|2022-05-09 14:35:20|3807.2|3798.2|3807|3798|3807.6|3798.6|3807|3798|0
1652106930000|2022-05-09 14:35:30|3807.2|3798.2|3807.3|3798.3|3807.7|3798.7|3807.1|3798.1|0
1652106940000|2022-05-09 14:35:40|3807.2|3798.2|3806.4|3797.4|3807.2|3798.2|3805.2|3796.2|0
1652106950000|2022-05-09 14:35:50|3806.5|3797.5|3805.1|3796.1|3806.6|3797.6|3805.1|3796.1|0
1652106960000|2022-05-09 14:36:00|3805|3796|3804.2|3795.2|3805|3796|3803.9|3794.9|0
1652106970000|2022-05-09 14:36:10|3804.3|3795.3|3804.6|3795.6|3804.6|3795.6|3803.9|3794.9|0
1652106980000|2022-05-09 14:36:20|3804.5|3795.5|3804.8|3795.8|3804.9|3795.9|3804.4|3795.4|0
1652106990000|2022-05-09 14:36:30|3804.9|3795.9|3804.3|3795.3|3805|3796|3803.8|3794.8|0
1652107000000|2022-05-09 14:36:40|3804.5|3795.5|3804.4|3795.4|3804.7|3795.7|3804.3|3795.3|0
1652107010000|2022-05-09 14:36:50|3804.3|3795.3|3803.1|3794.1|3804.3|3795.3|3803.1|3794.1|0
1652107020000|2022-05-09 14:37:00|3803.2|3794.2|3803.4|3794.4|3803.5|3794.5|3802.8|3793.8|0
1652107030000|2022-05-09 14:37:10|3803.5|3794.5|3803.2|3794.2|3803.5|3794.5|3803.2|3794.2|0
1652107040000|2022-05-09 14:37:20|3803.1|3794.1|3802.6|3793.6|3803.3|3794.3|3802.6|3793.6|0
1652107050000|2022-05-09 14:37:30|3802.7|3793.7|3802.1|3793.1|3802.9|3793.9|3802.1|3793.1|0
1652107060000|2022-05-09 14:37:40|3802.2|3793.2|3802.1|3793.1|3802.2|3793.2|3802|3793|0
1652107070000|2022-05-09 14:37:50|3802|3793|3801.5|3792.5|3802.1|3793.1|3801.5|3792.5|0
1652107080000|2022-05-09 14:38:00|3801.4|3792.4|3801.4|3792.4|3801.6|3792.6|3801.2|3792.2|0
1652107090000|2022-05-09 14:38:10|3801.5|3792.5|3801.1|3792.1|3801.5|3792.5|3801.1|3792.1|0
1652107100000|2022-05-09 14:38:20|3801.2|3792.2|3800.6|3791.6|3801.2|3792.2|3800.6|3791.6|0
1652107110000|2022-05-09 14:38:30|3800.5|3791.5|3800.6|3791.6|3800.7|3791.7|3800.3|3791.3|0
1652107120000|2022-05-09 14:38:40|3800.5|3791.5|3800.2|3791.2|3800.7|3791.7|3800.1|3791.1|0
1652107130000|2022-05-09 14:38:50|3800.1|3791.1|3799|3790|3800.1|3791.1|3798.9|3789.9|0
1652107140000|2022-05-09 14:39:00|3799.1|3790.1|3798.9|3789.9|3799.2|3790.2|3798.9|3789.9|0
1652107150000|2022-05-09 14:39:10|3799|3790|3796.3|3787.3|3799|3790|3796.3|3787.3|0
1652107160000|2022-05-09 14:39:20|3796.2|3787.2|3794.4|3785.4|3796.3|3787.3|3794.4|3785.4|0
1652107170000|2022-05-09 14:39:30|3794.3|3785.3|3794.1|3785.1|3794.4|3785.4|3794|3785|0
1652107180000|2022-05-09 14:39:40|3794|3785|3794.2|3785.2|3794.2|3785.2|3793.9|3784.9|0
1652107190000|2022-05-09 14:39:50|3794.1|3785.1|3793.1|3784.1|3794.3|3785.3|3793.1|3784.1|0
1652107200000|2022-05-09 14:40:00|3793|3784|3792.9|3783.9|3793.7|3784.7|3792.9|3783.9|0
1652107210000|2022-05-09 14:40:10|3793.1|3784.1|3794.7|3785.7|3794.8|3785.8|3793.1|3784.1|0
1652107220000|2022-05-09 14:40:20|3794.6|3785.6|3795.9|3786.9|3796.2|3787.2|3794.5|3785.5|0
1652107230000|2022-05-09 14:40:30|3796|3787|3797.4|3788.4|3797.5|3788.5|3795.9|3786.9|0
1652107240000|2022-05-09 14:40:40|3797.3|3788.3|3795.2|3786.2|3797.3|3788.3|3795|3786|0
1652107250000|2022-05-09 14:40:50|3795.3|3786.3|3794.5|3785.5|3795.3|3786.3|3794.5|3785.5|0
1652107260000|2022-05-09 14:41:00|3794.4|3785.4|3796.7|3787.7|3797|3788|3794.4|3785.4|0
1652107270000|2022-05-09 14:41:10|3796.6|3787.6|3796.5|3787.5|3796.9|3787.9|3795.1|3786.1|0
1652107280000|2022-05-09 14:41:20|3796.6|3787.6|3800.1|3791.1|3800.1|3791.1|3796.5|3787.5|0
1652107290000|2022-05-09 14:41:30|3800|3791|3800|3791|3800.4|3791.4|3799.2|3790.2|0
1652107300000|2022-05-09 14:41:40|3800.5|3791.5|3799.6|3790.6|3801.4|3792.4|3799.6|3790.6|0
1652107310000|2022-05-09 14:41:50|3799.5|3790.5|3799.2|3790.2|3799.6|3790.6|3799.1|3790.1|0
1652107320000|2022-05-09 14:42:00|3799.3|3790.3|3799.4|3790.4|3799.7|3790.7|3799.2|3790.2|0
1652107330000|2022-05-09 14:42:10|3799.3|3790.3|3799.6|3790.6|3799.6|3790.6|3798.7|3789.7|0
1652107340000|2022-05-09 14:42:20|3799.4|3790.4|3802.2|3793.2|3802.3|3793.3|3799.3|3790.3|0
1652107350000|2022-05-09 14:42:30|3802|3793|3800.8|3791.8|3802|3793|3800.7|3791.7|0
1652107360000|2022-05-09 14:42:40|3800.7|3791.7|3800.6|3791.6|3801.1|3792.1|3800.5|3791.5|0
1652107370000|2022-05-09 14:42:50|3800.5|3791.5|3800.2|3791.2|3800.7|3791.7|3800.2|3791.2|0
1652107380000|2022-05-09 14:43:00|3800.1|3791.1|3802.2|3793.2|3802.3|3793.3|3800|3791|0
1652107390000|2022-05-09 14:43:10|3802.1|3793.1|3801.9|3792.9|3802.6|3793.6|3801.9|3792.9|0
1652107400000|2022-05-09 14:43:20|3801.8|3792.8|3801.7|3792.7|3801.9|3792.9|3801.7|3792.7|0
1652107410000|2022-05-09 14:43:30|3801.6|3792.6|3800.3|3791.3|3801.6|3792.6|3800.3|3791.3|0
1652107420000|2022-05-09 14:43:40|3800.4|3791.4|3800.7|3791.7|3800.8|3791.8|3800.3|3791.3|0
1652107430000|2022-05-09 14:43:50|3800.6|3791.6|3799.6|3790.6|3800.6|3791.6|3799.3|3790.3|0
1652107440000|2022-05-09 14:44:00|3799.5|3790.5|3798.2|3789.2|3799.5|3790.5|3797.9|3788.9|0
1652107450000|2022-05-09 14:44:10|3798.1|3789.1|3796.6|3787.6|3798.1|3789.1|3796.6|3787.6|0
1652107460000|2022-05-09 14:44:20|3796.5|3787.5|3797.8|3788.8|3798|3789|3795.1|3786.1|0
1652107470000|2022-05-09 14:44:30|3797.9|3788.9|3797.8|3788.8|3798|3789|3797.6|3788.6|0
1652107480000|2022-05-09 14:44:40|3798|3789|3798.9|3789.9|3799|3790|3798|3789|0
1652107490000|2022-05-09 14:44:50|3799|3790|3802.1|3793.1|3802.1|3793.1|3798.8|3789.8|0
1652107500000|2022-05-09 14:45:00|3802.2|3793.2|3804.3|3795.3|3805.1|3796.1|3802.2|3793.2|0
1652107510000|2022-05-09 14:45:10|3804.4|3795.4|3803.1|3794.1|3804.4|3795.4|3802|3793|0
1652107520000|2022-05-09 14:45:20|3803.2|3794.2|3804.5|3795.5|3804.5|3795.5|3803.1|3794.1|0
1652107530000|2022-05-09 14:45:30|3804.8|3795.8|3805.2|3796.2|3807|3798|3804.8|3795.8|0
1652107540000|2022-05-09 14:45:40|3805.3|3796.3|3805.8|3796.8|3806|3797|3805.3|3796.3|0
1652107550000|2022-05-09 14:45:50|3805.7|3796.7|3807.3|3798.3|3807.4|3798.4|3805.7|3796.7|0
1652107560000|2022-05-09 14:46:00|3807.4|3798.4|3807.8|3798.8|3807.8|3798.8|3806.9|3797.9|0
1652107570000|2022-05-09 14:46:10|3808.8|3799.8|3808.7|3799.7|3808.8|3799.8|3808.3|3799.3|0
1652107580000|2022-05-09 14:46:20|3808.8|3799.8|3809.3|3800.3|3809.6|3800.6|3808.7|3799.7|0
1652107590000|2022-05-09 14:46:30|3809.4|3800.4|3808.9|3799.9|3809.7|3800.7|3808.9|3799.9|0
1652107600000|2022-05-09 14:46:40|3808.8|3799.8|3807|3798|3809|3800|3806.9|3797.9|0
1652107610000|2022-05-09 14:46:50|3807.1|3798.1|3806|3797|3807.3|3798.3|3805.9|3796.9|0
1652107620000|2022-05-09 14:47:00|3805|3796|3803.7|3794.7|3805|3796|3803.6|3794.6|0
1652107630000|2022-05-09 14:47:10|3803.6|3794.6|3803.3|3794.3|3803.7|3794.7|3803.2|3794.2|0
1652107640000|2022-05-09 14:47:20|3803.5|3794.5|3804.1|3795.1|3804.5|3795.5|3803.1|3794.1|0
1652107650000|2022-05-09 14:47:30|3803.9|3794.9|3804.2|3795.2|3804.2|3795.2|3803.6|3794.6|0
1652107660000|2022-05-09 14:47:40|3804.3|3795.3|3807.9|3798.9|3808.1|3799.1|3804.2|3795.2|0
1652107670000|2022-05-09 14:47:50|3808.1|3799.1|3811.8|3802.8|3811.8|3802.8|3808.1|3799.1|0
1652107680000|2022-05-09 14:48:00|3811.9|3802.9|3810.9|3801.9|3812.5|3803.5|3810.6|3801.6|0
1652107690000|2022-05-09 14:48:10|3810.8|3801.8|3810.6|3801.6|3811.2|3802.2|3810.6|3801.6|0
1652107700000|2022-05-09 14:48:20|3810.7|3801.7|3808.4|3799.4|3810.7|3801.7|3808.1|3799.1|0
1652107710000|2022-05-09 14:48:30|3808.3|3799.3|3808.9|3799.9|3808.9|3799.9|3808.3|3799.3|0
1652107720000|2022-05-09 14:48:40|3808.8|3799.8|3807.6|3798.6|3809|3800|3807.5|3798.5|0
1652107730000|2022-05-09 14:48:50|3807.7|3798.7|3808|3799|3809.4|3800.4|3807.7|3798.7|0
1652107740000|2022-05-09 14:49:00|3808.1|3799.1|3810|3801|3810|3801|3807.8|3798.8|0
1652107750000|2022-05-09 14:49:10|3809.9|3800.9|3809.5|3800.5|3809.9|3800.9|3809.5|3800.5|0
1652107760000|2022-05-09 14:49:20|3809.4|3800.4|3809.6|3800.6|3809.8|3800.8|3808.9|3799.9|0
1652107770000|2022-05-09 14:49:30|3809.8|3800.8|3807.1|3798.1|3810.3|3801.3|3807.1|3798.1|0
1652107780000|2022-05-09 14:49:40|3807.2|3798.2|3805.7|3796.7|3807.2|3798.2|3804.9|3795.9|0
1652107790000|2022-05-09 14:49:50|3805.9|3796.9|3805.4|3796.4|3805.9|3796.9|3805.4|3796.4|0
1652107800000|2022-05-09 14:50:00|3805.6|3796.6|3806.7|3797.7|3807|3798|3805.6|3796.6|0
1652107810000|2022-05-09 14:50:10|3806.5|3797.5|3807.2|3798.2|3807.2|3798.2|3806.4|3797.4|0
1652107820000|2022-05-09 14:50:20|3807.1|3798.1|3807.8|3798.8|3809.3|3800.3|3807.1|3798.1|0
1652107830000|2022-05-09 14:50:30|3807.6|3798.6|3806.7|3797.7|3808|3799|3806.7|3797.7|0
1652107840000|2022-05-09 14:50:40|3806.2|3797.2|3805.9|3796.9|3806.4|3797.4|3805.9|3796.9|0
1652107850000|2022-05-09 14:50:50|3806|3797|3806|3797|3806.1|3797.1|3805.8|3796.8|0
1652107860000|2022-05-09 14:51:00|3805.9|3796.9|3805.1|3796.1|3805.9|3796.9|3804.2|3795.2|0
1652107870000|2022-05-09 14:51:10|3805|3796|3805.6|3796.6|3805.8|3796.8|3805|3796|0
1652107880000|2022-05-09 14:51:20|3805.5|3796.5|3804|3795|3805.5|3796.5|3804|3795|0
1652107890000|2022-05-09 14:51:30|3803.9|3794.9|3800.7|3791.7|3803.9|3794.9|3800.6|3791.6|0
1652107900000|2022-05-09 14:51:40|3801.2|3792.2|3800.7|3791.7|3801.5|3792.5|3800.5|3791.5|0
1652107910000|2022-05-09 14:51:50|3800.6|3791.6|3800.8|3791.8|3801|3792|3800.4|3791.4|0
1652107920000|2022-05-09 14:52:00|3800.9|3791.9|3802.6|3793.6|3802.9|3793.9|3800.7|3791.7|0
1652107930000|2022-05-09 14:52:10|3802.5|3793.5|3801.1|3792.1|3802.6|3793.6|3801.1|3792.1|0
1652107940000|2022-05-09 14:52:20|3800.9|3791.9|3801.3|3792.3|3801.7|3792.7|3800.9|3791.9|0
1652107950000|2022-05-09 14:52:30|3801.5|3792.5|3801.1|3792.1|3801.7|3792.7|3801.1|3792.1|0
1652107960000|2022-05-09 14:52:40|3801|3792|3802.2|3793.2|3802.4|3793.4|3801|3792|0
1652107970000|2022-05-09 14:52:50|3802.3|3793.3|3802.5|3793.5|3803|3794|3802.3|3793.3|0
1652107980000|2022-05-09 14:53:00|3802.4|3793.4|3802.1|3793.1|3802.6|3793.6|3802.1|3793.1|0
1652107990000|2022-05-09 14:53:10|3802|3793|3802.2|3793.2|3802.5|3793.5|3801.9|3792.9|0
1652108000000|2022-05-09 14:53:20|3802.1|3793.1|3800.9|3791.9|3802.2|3793.2|3800.8|3791.8|0
1652108010000|2022-05-09 14:53:30|3800.8|3791.8|3802.5|3793.5|3802.6|3793.6|3800.7|3791.7|0
1652108020000|2022-05-09 14:53:40|3802.4|3793.4|3802.2|3793.2|3802.4|3793.4|3802.1|3793.1|0
1652108030000|2022-05-09 14:53:50|3802.3|3793.3|3801.7|3792.7|3802.3|3793.3|3801.7|3792.7|0
1652108040000|2022-05-09 14:54:00|3801.8|3792.8|3801.5|3792.5|3801.9|3792.9|3801.4|3792.4|0
1652108050000|2022-05-09 14:54:10|3801.4|3792.4|3804.1|3795.1|3804.2|3795.2|3801.4|3792.4|0
1652108060000|2022-05-09 14:54:20|3804|3795|3803.8|3794.8|3804|3795|3803.8|3794.8|0
1652108070000|2022-05-09 14:54:30|3803.7|3794.7|3803.8|3794.8|3803.8|3794.8|3803.5|3794.5|0
1652108080000|2022-05-09 14:54:40|3803.7|3794.7|3803.6|3794.6|3803.9|3794.9|3803.5|3794.5|0
1652108090000|2022-05-09 14:54:50|3803.5|3794.5|3800.7|3791.7|3803.5|3794.5|3800.7|3791.7|0
1652108100000|2022-05-09 14:55:00|3800.6|3791.6|3799.3|3790.3|3800.6|3791.6|3799.3|3790.3|0
1652108110000|2022-05-09 14:55:10|3799.4|3790.4|3800.7|3791.7|3801.2|3792.2|3799.3|3790.3|0
1652108120000|2022-05-09 14:55:20|3800.8|3791.8|3800|3791|3801|3792|3799.8|3790.8|0
1652108130000|2022-05-09 14:55:30|3799.9|3790.9|3799|3790|3800.2|3791.2|3798.8|3789.8|0
1652108140000|2022-05-09 14:55:40|3798.9|3789.9|3798.9|3789.9|3799.1|3790.1|3798.7|3789.7|0
1652108150000|2022-05-09 14:55:50|3799|3790|3797.1|3788.1|3799|3790|3797.1|3788.1|0
1652108160000|2022-05-09 14:56:00|3797.2|3788.2|3797.1|3788.1|3797.5|3788.5|3797.1|3788.1|0
1652108170000|2022-05-09 14:56:10|3797.2|3788.2|3796.7|3787.7|3797.2|3788.2|3796.7|3787.7|0
1652108180000|2022-05-09 14:56:20|3796.8|3787.8|3799.2|3790.2|3800.7|3791.7|3796.7|3787.7|0
1652108190000|2022-05-09 14:56:30|3799.3|3790.3|3799.9|3790.9|3799.9|3790.9|3799.1|3790.1|0
1652108200000|2022-05-09 14:56:40|3799.8|3790.8|3798.9|3789.9|3803.6|3794.6|3798.8|3789.8|0
1652108210000|2022-05-09 14:56:50|3798.8|3789.8|3798.3|3789.3|3798.8|3789.8|3798.2|3789.2|0
1652108220000|2022-05-09 14:57:00|3798.2|3789.2|3798.6|3789.6|3799.1|3790.1|3798.2|3789.2|0
1652108230000|2022-05-09 14:57:10|3798.5|3789.5|3798.6|3789.6|3798.7|3789.7|3797.7|3788.7|0
1652108240000|2022-05-09 14:57:20|3798.5|3789.5|3797|3788|3798.7|3789.7|3796.6|3787.6|0
1652108250000|2022-05-09 14:57:30|3796.9|3787.9|3797.1|3788.1|3797.2|3788.2|3796.8|3787.8|0
1652108260000|2022-05-09 14:57:40|3797|3788|3799.4|3790.4|3800.1|3791.1|3796.8|3787.8|0
1652108270000|2022-05-09 14:57:50|3799.3|3790.3|3798.1|3789.1|3799.3|3790.3|3798|3789|0
1652108280000|2022-05-09 14:58:00|3798|3789|3799|3790|3799|3790|3798|3789|0
1652108290000|2022-05-09 14:58:10|3799.1|3790.1|3798.6|3789.6|3799.1|3790.1|3798.5|3789.5|0
1652108300000|2022-05-09 14:58:20|3798.7|3789.7|3798.9|3789.9|3798.9|3789.9|3798.2|3789.2|0
1652108310000|2022-05-09 14:58:30|3798.8|3789.8|3798|3789|3798.9|3789.9|3797.5|3788.5|0
1652108320000|2022-05-09 14:58:40|3797.9|3788.9|3798.3|3789.3|3798.4|3789.4|3797.8|3788.8|0
1652108330000|2022-05-09 14:58:50|3798.4|3789.4|3798.9|3789.9|3799.6|3790.6|3798.4|3789.4|0
1652108340000|2022-05-09 14:59:00|3798.7|3789.7|3798.8|3789.8|3799.2|3790.2|3798.7|3789.7|0
1652108350000|2022-05-09 14:59:10|3798.7|3789.7|3797.3|3788.3|3798.9|3789.9|3797.3|3788.3|0
1652108360000|2022-05-09 14:59:20|3797.4|3788.4|3797.6|3788.6|3797.6|3788.6|3797.4|3788.4|0
1652108370000|2022-05-09 14:59:30|3797.5|3788.5|3797.6|3788.6|3798|3789|3797|3788|0
1652108380000|2022-05-09 14:59:40|3797.5|3788.5|3795.6|3786.6|3797.6|3788.6|3795.6|3786.6|0
1652108390000|2022-05-09 14:59:50|3795.5|3786.5|3795.4|3786.4|3795.6|3786.6|3795.3|3786.3|0
1652108400000|2022-05-09 15:00:00|3795|3786|3796.8|3787.8|3797.2|3788.2|3793.8|3784.8|0
1652108410000|2022-05-09 15:00:10|3796.9|3787.9|3794.9|3785.9|3796.9|3787.9|3794.8|3785.8|0
1652108420000|2022-05-09 15:00:20|3795|3786|3796.5|3787.5|3797|3788|3794.9|3785.9|0
1652108430000|2022-05-09 15:00:30|3796.6|3787.6|3797.7|3788.7|3798.4|3789.4|3796.4|3787.4|0
1652108440000|2022-05-09 15:00:40|3797.6|3788.6|3798.3|3789.3|3798.5|3789.5|3797.6|3788.6|0
1652108450000|2022-05-09 15:00:50|3798.2|3789.2|3798.2|3789.2|3798.2|3789.2|3797.6|3788.6|0
1652108460000|2022-05-09 15:01:00|3798.3|3789.3|3797.6|3788.6|3798.6|3789.6|3797.4|3788.4|0
1652108470000|2022-05-09 15:01:10|3797.5|3788.5|3797.3|3788.3|3797.6|3788.6|3797.3|3788.3|0
1652108480000|2022-05-09 15:01:20|3797.4|3788.4|3797.6|3788.6|3797.7|3788.7|3797.3|3788.3|0
1652108490000|2022-05-09 15:01:30|3797.5|3788.5|3798|3789|3798.2|3789.2|3797.4|3788.4|0
1652108500000|2022-05-09 15:01:40|3797.9|3788.9|3797.3|3788.3|3798.1|3789.1|3797.2|3788.2|0
1652108510000|2022-05-09 15:01:50|3797.2|3788.2|3796.1|3787.1|3797.3|3788.3|3796|3787|0
1652108520000|2022-05-09 15:02:00|3796.2|3787.2|3796.1|3787.1|3796.3|3787.3|3795.9|3786.9|0
1652108530000|2022-05-09 15:02:10|3796|3787|3795.9|3786.9|3796.1|3787.1|3795.7|3786.7|0
1652108540000|2022-05-09 15:02:20|3795.8|3786.8|3795.7|3786.7|3795.9|3786.9|3795.6|3786.6|0
1652108550000|2022-05-09 15:02:30|3795.8|3786.8|3795.6|3786.6|3795.9|3786.9|3795.5|3786.5|0
1652108560000|2022-05-09 15:02:40|3795.5|3786.5|3795.4|3786.4|3795.6|3786.6|3795.4|3786.4|0
1652108570000|2022-05-09 15:02:50|3795.3|3786.3|3795.2|3786.2|3795.4|3786.4|3795.2|3786.2|0
1652108580000|2022-05-09 15:03:00|3795.3|3786.3|3794.2|3785.2|3795.5|3786.5|3794.2|3785.2|0
1652108590000|2022-05-09 15:03:10|3794.3|3785.3|3794.9|3785.9|3794.9|3785.9|3794.2|3785.2|0
1652108600000|2022-05-09 15:03:20|3794.8|3785.8|3794.7|3785.7|3794.8|3785.8|3794.4|3785.4|0
1652108610000|2022-05-09 15:03:30|3794.8|3785.8|3796.8|3787.8|3796.8|3787.8|3793.6|3784.6|0
1652108620000|2022-05-09 15:03:40|3796.3|3787.3|3797|3788|3797.9|3788.9|3796.3|3787.3|0
1652108630000|2022-05-09 15:03:50|3796.9|3787.9|3795.6|3786.6|3797.1|3788.1|3795.4|3786.4|0
1652108640000|2022-05-09 15:04:00|3795.7|3786.7|3795.6|3786.6|3796.1|3787.1|3795.6|3786.6|0
1652108650000|2022-05-09 15:04:10|3795.7|3786.7|3794.8|3785.8|3796|3787|3794.6|3785.6|0
1652108660000|2022-05-09 15:04:20|3794.7|3785.7|3795.3|3786.3|3796.8|3787.8|3794.7|3785.7|0
1652108670000|2022-05-09 15:04:30|3795.2|3786.2|3795.1|3786.1|3795.2|3786.2|3794.8|3785.8|0
1652108680000|2022-05-09 15:04:40|3795|3786|3795.1|3786.1|3795.1|3786.1|3794.6|3785.6|0
1652108690000|2022-05-09 15:04:50|3795|3786|3794.9|3785.9|3795.3|3786.3|3794.7|3785.7|0
1652108700000|2022-05-09 15:05:00|3794.7|3785.7|3791.9|3782.9|3794.7|3785.7|3791.8|3782.8|0
1652108710000|2022-05-09 15:05:10|3791.7|3782.7|3790.1|3781.1|3791.9|3782.9|3790.1|3781.1|0
1652108720000|2022-05-09 15:05:20|3790.2|3781.2|3788.1|3779.1|3790.4|3781.4|3787.9|3778.9|0
1652108730000|2022-05-09 15:05:30|3788.2|3779.2|3788.1|3779.1|3788.3|3779.3|3787.7|3778.7|0
1652108740000|2022-05-09 15:05:40|3788.2|3779.2|3788.1|3779.1|3788.3|3779.3|3788|3779|0
1652108750000|2022-05-09 15:05:50|3788.2|3779.2|3787|3778|3788.3|3779.3|3787|3778|0
1652108760000|2022-05-09 15:06:00|3786.9|3777.9|3787|3778|3787.3|3778.3|3786.9|3777.9|0
1652108770000|2022-05-09 15:06:10|3787.1|3778.1|3787.3|3778.3|3787.4|3778.4|3787|3778|0
1652108780000|2022-05-09 15:06:20|3787.2|3778.2|3786|3777|3787.4|3778.4|3786|3777|0
1652108790000|2022-05-09 15:06:30|3785.9|3776.9|3785.8|3776.8|3786.1|3777.1|3785.8|3776.8|0
1652108800000|2022-05-09 15:06:40|3785.7|3776.7|3785.4|3776.4|3786.4|3777.4|3784.7|3775.7|0
1652108810000|2022-05-09 15:06:50|3785.3|3776.3|3784.2|3775.2|3785.7|3776.7|3784.2|3775.2|0
1652108820000|2022-05-09 15:07:00|3784.3|3775.3|3784.7|3775.7|3784.7|3775.7|3783.6|3774.6|0
1652108830000|2022-05-09 15:07:10|3784.8|3775.8|3783.7|3774.7|3784.8|3775.8|3783.7|3774.7|0
1652108840000|2022-05-09 15:07:20|3783.6|3774.6|3783.7|3774.7|3784|3775|3783.3|3774.3|0
1652108850000|2022-05-09 15:07:30|3783.8|3774.8|3783.7|3774.7|3784.3|3775.3|3783.6|3774.6|0
1652108860000|2022-05-09 15:07:40|3783.6|3774.6|3782.6|3773.6|3783.6|3774.6|3781.5|3772.5|0
1652108870000|2022-05-09 15:07:50|3782.7|3773.7|3782.4|3773.4|3784|3775|3782.4|3773.4|0
1652108880000|2022-05-09 15:08:00|3782.6|3773.6|3783.1|3774.1|3783.5|3774.5|3782.3|3773.3|0
1652108890000|2022-05-09 15:08:10|3783|3774|3781.7|3772.7|3783.1|3774.1|3781.6|3772.6|0
1652108900000|2022-05-09 15:08:20|3781.6|3772.6|3781.7|3772.7|3782.5|3773.5|3781.3|3772.3|0
1652108910000|2022-05-09 15:08:30|3781.8|3772.8|3782|3773|3782.1|3773.1|3781.8|3772.8|0
1652108920000|2022-05-09 15:08:40|3781.9|3772.9|3781.4|3772.4|3781.9|3772.9|3781.3|3772.3|0
1652108930000|2022-05-09 15:08:50|3781.3|3772.3|3781.8|3772.8|3782.1|3773.1|3781.3|3772.3|0
1652108940000|2022-05-09 15:09:00|3781.9|3772.9|3783.2|3774.2|3783.2|3774.2|3781.8|3772.8|0
1652108950000|2022-05-09 15:09:10|3783.3|3774.3|3784|3775|3784|3775|3783.2|3774.2|0
1652108960000|2022-05-09 15:09:20|3784.5|3775.5|3783.7|3774.7|3784.6|3775.6|3783.7|3774.7|0
1652108970000|2022-05-09 15:09:30|3783.8|3774.8|3785.1|3776.1|3785.4|3776.4|3783.8|3774.8|0
1652108980000|2022-05-09 15:09:40|3785|3776|3784.4|3775.4|3785.1|3776.1|3784|3775|0
1652108990000|2022-05-09 15:09:50|3784.5|3775.5|3786.3|3777.3|3786.8|3777.8|3784.5|3775.5|0
1652109000000|2022-05-09 15:10:00|3786.2|3777.2|3787|3778|3787.3|3778.3|3786|3777|0
1652109010000|2022-05-09 15:10:10|3787.1|3778.1|3789.7|3780.7|3789.9|3780.9|3787|3778|0
1652109020000|2022-05-09 15:10:20|3789.8|3780.8|3789.2|3780.2|3789.8|3780.8|3789.2|3780.2|0
1652109030000|2022-05-09 15:10:30|3789.1|3780.1|3789.5|3780.5|3789.5|3780.5|3789.1|3780.1|0
1652109040000|2022-05-09 15:10:40|3789.4|3780.4|3789.6|3780.6|3790|3781|3789.2|3780.2|0
1652109050000|2022-05-09 15:10:50|3789.7|3780.7|3789.9|3780.9|3790.2|3781.2|3789.5|3780.5|0
1652109060000|2022-05-09 15:11:00|3789.8|3780.8|3790.1|3781.1|3790.1|3781.1|3789.5|3780.5|0
1652109070000|2022-05-09 15:11:10|3790.2|3781.2|3790.7|3781.7|3790.8|3781.8|3789.8|3780.8|0
1652109080000|2022-05-09 15:11:20|3790.6|3781.6|3790.9|3781.9|3791|3782|3790.6|3781.6|0
1652109090000|2022-05-09 15:11:30|3790.8|3781.8|3790.8|3781.8|3790.9|3781.9|3790.7|3781.7|0
1652109100000|2022-05-09 15:11:40|3790.7|3781.7|3790.6|3781.6|3790.8|3781.8|3790.4|3781.4|0
1652109110000|2022-05-09 15:11:50|3790.7|3781.7|3790.9|3781.9|3790.9|3781.9|3790.6|3781.6|0
1652109120000|2022-05-09 15:12:00|3790.8|3781.8|3790.5|3781.5|3790.9|3781.9|3790.4|3781.4|0
1652109130000|2022-05-09 15:12:10|3790.6|3781.6|3790.9|3781.9|3791|3782|3790.2|3781.2|0
1652109140000|2022-05-09 15:12:20|3791|3782|3790.6|3781.6|3791|3782|3790.4|3781.4|0
1652109150000|2022-05-09 15:12:30|3790.7|3781.7|3793.4|3784.4|3793.6|3784.6|3790.6|3781.6|0
1652109160000|2022-05-09 15:12:40|3793.5|3784.5|3794|3785|3794.5|3785.5|3793.5|3784.5|0
1652109170000|2022-05-09 15:12:50|3794.1|3785.1|3792.4|3783.4|3794.1|3785.1|3792.4|3783.4|0
1652109180000|2022-05-09 15:13:00|3792.5|3783.5|3792.4|3783.4|3792.7|3783.7|3792.3|3783.3|0
1652109190000|2022-05-09 15:13:10|3792.5|3783.5|3790.8|3781.8|3792.5|3783.5|3790.8|3781.8|0
1652109200000|2022-05-09 15:13:20|3790.9|3781.9|3790.1|3781.1|3790.9|3781.9|3790|3781|0
1652109210000|2022-05-09 15:13:30|3790.2|3781.2|3790|3781|3790.5|3781.5|3790|3781|0
1652109220000|2022-05-09 15:13:40|3790.1|3781.1|3788.7|3779.7|3790.1|3781.1|3788.6|3779.6|0
1652109230000|2022-05-09 15:13:50|3788.8|3779.8|3788.3|3779.3|3788.9|3779.9|3788.3|3779.3|0
1652109240000|2022-05-09 15:14:00|3788.2|3779.2|3788|3779|3788.7|3779.7|3788|3779|0
1652109250000|2022-05-09 15:14:10|3787.9|3778.9|3790.2|3781.2|3790.3|3781.3|3787.9|3778.9|0
1652109260000|2022-05-09 15:14:20|3790|3781|3790.2|3781.2|3790.3|3781.3|3789.9|3780.9|0
1652109270000|2022-05-09 15:14:30|3790.1|3781.1|3789.8|3780.8|3790.1|3781.1|3789.7|3780.7|0
1652109280000|2022-05-09 15:14:40|3789.7|3780.7|3789.7|3780.7|3790|3781|3789.6|3780.6|0
1652109290000|2022-05-09 15:14:50|3789.8|3780.8|3790.1|3781.1|3790.3|3781.3|3789.7|3780.7|0
1652109300000|2022-05-09 15:15:00|3790|3781|3793.9|3784.9|3794.3|3785.3|3789.8|3780.8|0
1652109310000|2022-05-09 15:15:10|3793.8|3784.8|3794.2|3785.2|3794.2|3785.2|3793.5|3784.5|0
1652109320000|2022-05-09 15:15:20|3794.1|3785.1|3794.3|3785.3|3794.6|3785.6|3793.8|3784.8|0
1652109330000|2022-05-09 15:15:30|3794.4|3785.4|3795.3|3786.3|3795.4|3786.4|3793.7|3784.7|0
1652109340000|2022-05-09 15:15:40|3795.4|3786.4|3795.6|3786.6|3795.6|3786.6|3795.2|3786.2|0
1652109350000|2022-05-09 15:15:50|3795.5|3786.5|3795.2|3786.2|3795.6|3786.6|3795|3786|0
1652109360000|2022-05-09 15:16:00|3795.1|3786.1|3797.2|3788.2|3797.2|3788.2|3795.1|3786.1|0
1652109370000|2022-05-09 15:16:10|3797.1|3788.1|3797.1|3788.1|3797.2|3788.2|3797|3788|0
1652109380000|2022-05-09 15:16:20|3797|3788|3798.9|3789.9|3799.1|3790.1|3796.8|3787.8|0
1652109390000|2022-05-09 15:16:30|3799|3790|3798.4|3789.4|3799.8|3790.8|3798.4|3789.4|0
1652109400000|2022-05-09 15:16:40|3798.2|3789.2|3797.2|3788.2|3798.4|3789.4|3796.5|3787.5|0
1652109410000|2022-05-09 15:16:50|3797.3|3788.3|3796|3787|3797.5|3788.5|3796|3787|0
1652109420000|2022-05-09 15:17:00|3796.1|3787.1|3796|3787|3796.1|3787.1|3795.7|3786.7|0
1652109430000|2022-05-09 15:17:10|3795.9|3786.9|3794.7|3785.7|3795.9|3786.9|3794.7|3785.7|0
1652109440000|2022-05-09 15:17:20|3794.8|3785.8|3794.5|3785.5|3794.8|3785.8|3794.4|3785.4|0
1652109450000|2022-05-09 15:17:30|3793.5|3784.5|3793.7|3784.7|3793.7|3784.7|3793.4|3784.4|0
1652109460000|2022-05-09 15:17:40|3793.8|3784.8|3794.1|3785.1|3794.2|3785.2|3793.7|3784.7|0
1652109470000|2022-05-09 15:17:50|3794.2|3785.2|3793.8|3784.8|3794.3|3785.3|3793.6|3784.6|0
1652109480000|2022-05-09 15:18:00|3793.9|3784.9|3793.5|3784.5|3793.9|3784.9|3793.4|3784.4|0
1652109490000|2022-05-09 15:18:10|3793.4|3784.4|3793.3|3784.3|3793.6|3784.6|3793.3|3784.3|0
1652109500000|2022-05-09 15:18:20|3793.4|3784.4|3793.3|3784.3|3793.5|3784.5|3793|3784|0
1652109510000|2022-05-09 15:18:30|3793.2|3784.2|3794.5|3785.5|3794.5|3785.5|3793.2|3784.2|0
1652109520000|2022-05-09 15:18:40|3794.6|3785.6|3794.6|3785.6|3794.8|3785.8|3794.3|3785.3|0
1652109530000|2022-05-09 15:18:50|3794.7|3785.7|3794.6|3785.6|3794.9|3785.9|3794.6|3785.6|0
1652109540000|2022-05-09 15:19:00|3794.5|3785.5|3793.1|3784.1|3794.5|3785.5|3792.9|3783.9|0
1652109550000|2022-05-09 15:19:10|3793.2|3784.2|3793.6|3784.6|3793.8|3784.8|3793.2|3784.2|0
1652109560000|2022-05-09 15:19:20|3793.5|3784.5|3792.9|3783.9|3793.5|3784.5|3792.9|3783.9|0
1652109570000|2022-05-09 15:19:30|3792.7|3783.7|3793|3784|3793.1|3784.1|3792.7|3783.7|0
1652109580000|2022-05-09 15:19:40|3792.9|3783.9|3792.9|3783.9|3793.1|3784.1|3792.8|3783.8|0
1652109590000|2022-05-09 15:19:50|3793|3784|3793.1|3784.1|3793.5|3784.5|3793|3784|0
1652109600000|2022-05-09 15:20:00|3793.3|3784.3|3792.8|3783.8|3793.3|3784.3|3792.8|3783.8|0
1652109610000|2022-05-09 15:20:10|3792.9|3783.9|3792.8|3783.8|3793|3784|3792.6|3783.6|0
1652109620000|2022-05-09 15:20:20|3792.9|3783.9|3792.4|3783.4|3792.9|3783.9|3792.3|3783.3|0
1652109630000|2022-05-09 15:20:30|3792.3|3783.3|3792.4|3783.4|3792.4|3783.4|3792.2|3783.2|0
1652109640000|2022-05-09 15:20:40|3792.3|3783.3|3792.6|3783.6|3792.9|3783.9|3792.3|3783.3|0
1652109650000|2022-05-09 15:20:50|3792.7|3783.7|3792|3783|3792.8|3783.8|3792|3783|0
1652109660000|2022-05-09 15:21:00|3791.9|3782.9|3791.5|3782.5|3791.9|3782.9|3791.3|3782.3|0
1652109670000|2022-05-09 15:21:10|3791.4|3782.4|3791.6|3782.6|3791.8|3782.8|3791.3|3782.3|0
1652109680000|2022-05-09 15:21:20|3791.7|3782.7|3791.7|3782.7|3791.8|3782.8|3791.5|3782.5|0
1652109690000|2022-05-09 15:21:30|3791.5|3782.5|3791.9|3782.9|3792|3783|3791.2|3782.2|0
1652109700000|2022-05-09 15:21:40|3792|3783|3791.9|3782.9|3792.1|3783.1|3791.8|3782.8|0
1652109710000|2022-05-09 15:21:50|3792|3783|3791.7|3782.7|3792|3783|3791.6|3782.6|0
1652109720000|2022-05-09 15:22:00|3791.5|3782.5|3790.6|3781.6|3791.7|3782.7|3790.5|3781.5|0
1652109730000|2022-05-09 15:22:10|3790.7|3781.7|3789.8|3780.8|3790.7|3781.7|3789.6|3780.6|0
1652109740000|2022-05-09 15:22:20|3789.7|3780.7|3789.6|3780.6|3789.8|3780.8|3789.5|3780.5|0
1652109750000|2022-05-09 15:22:30|3789.5|3780.5|3789.9|3780.9|3789.9|3780.9|3789.5|3780.5|0
1652109760000|2022-05-09 15:22:40|3789.8|3780.8|3788.7|3779.7|3789.9|3780.9|3788.6|3779.6|0
1652109770000|2022-05-09 15:22:50|3788.8|3779.8|3789.3|3780.3|3789.6|3780.6|3788.8|3779.8|0
1652109780000|2022-05-09 15:23:00|3789.2|3780.2|3788.6|3779.6|3789.2|3780.2|3788.6|3779.6|0
1652109790000|2022-05-09 15:23:10|3788.5|3779.5|3788.5|3779.5|3788.8|3779.8|3788.5|3779.5|0
1652109800000|2022-05-09 15:23:20|3788.6|3779.6|3788.8|3779.8|3788.8|3779.8|3788.5|3779.5|0
1652109810000|2022-05-09 15:23:30|3788.7|3779.7|3786.9|3777.9|3788.7|3779.7|3786.9|3777.9|0
1652109820000|2022-05-09 15:23:40|3786.8|3777.8|3787.6|3778.6|3787.6|3778.6|3786.8|3777.8|0
1652109830000|2022-05-09 15:23:50|3787.7|3778.7|3787.2|3778.2|3787.7|3778.7|3787.1|3778.1|0
1652109840000|2022-05-09 15:24:00|3787.1|3778.1|3787.5|3778.5|3787.5|3778.5|3787|3778|0
1652109850000|2022-05-09 15:24:10|3787.4|3778.4|3787.7|3778.7|3787.7|3778.7|3787.3|3778.3|0
1652109860000|2022-05-09 15:24:20|3787.6|3778.6|3787.1|3778.1|3787.7|3778.7|3787.1|3778.1|0
1652109870000|2022-05-09 15:24:30|3787.3|3778.3|3787.3|3778.3|3787.3|3778.3|3786.8|3777.8|0
1652109880000|2022-05-09 15:24:40|3786.8|3777.8|3787.9|3778.9|3787.9|3778.9|3786.8|3777.8|0
1652109890000|2022-05-09 15:24:50|3788|3779|3787.3|3778.3|3788|3779|3787.3|3778.3|0
1652109900000|2022-05-09 15:25:00|3786.3|3777.3|3785.1|3776.1|3786.3|3777.3|3784.8|3775.8|0
1652109910000|2022-05-09 15:25:10|3785.2|3776.2|3786|3777|3786.5|3777.5|3785.2|3776.2|0
1652109920000|2022-05-09 15:25:20|3786.1|3777.1|3786.1|3777.1|3786.4|3777.4|3786.1|3777.1|0
1652109930000|2022-05-09 15:25:30|3786|3777|3785.9|3776.9|3786.1|3777.1|3785.9|3776.9|0
1652109940000|2022-05-09 15:25:40|3786|3777|3783.8|3774.8|3786|3777|3783.8|3774.8|0
1652109950000|2022-05-09 15:25:50|3783.9|3774.9|3784|3775|3784.1|3775.1|3783.8|3774.8|0
1652109960000|2022-05-09 15:26:00|3783.9|3774.9|3783.7|3774.7|3783.9|3774.9|3783.4|3774.4|0
1652109970000|2022-05-09 15:26:10|3783.6|3774.6|3783.4|3774.4|3783.6|3774.6|3783.4|3774.4|0
1652109980000|2022-05-09 15:26:20|3783.2|3774.2|3782.8|3773.8|3783.4|3774.4|3782.8|3773.8|0
1652109990000|2022-05-09 15:26:30|3782.9|3773.9|3783|3774|3783.1|3774.1|3782.6|3773.6|0
1652110000000|2022-05-09 15:26:40|3782.9|3773.9|3783.1|3774.1|3783.1|3774.1|3782.8|3773.8|0
1652110010000|2022-05-09 15:26:50|3783|3774|3783.3|3774.3|3783.5|3774.5|3783|3774|0
1652110020000|2022-05-09 15:27:00|3783.2|3774.2|3784|3775|3784.1|3775.1|3783.1|3774.1|0
1652110030000|2022-05-09 15:27:10|3783.9|3774.9|3783.8|3774.8|3784|3775|3783.7|3774.7|0
1652110040000|2022-05-09 15:27:20|3783.7|3774.7|3784|3775|3784|3775|3783.7|3774.7|0
1652110050000|2022-05-09 15:27:30|3784.1|3775.1|3783.8|3774.8|3784.1|3775.1|3783.7|3774.7|0
1652110060000|2022-05-09 15:27:40|3783.7|3774.7|3783.4|3774.4|3783.8|3774.8|3783.4|3774.4|0
1652110070000|2022-05-09 15:27:50|3783.5|3774.5|3783.2|3774.2|3783.5|3774.5|3783.2|3774.2|0
1652110080000|2022-05-09 15:28:00|3783.1|3774.1|3783|3774|3783.3|3774.3|3783|3774|0
1652110090000|2022-05-09 15:28:10|3783.1|3774.1|3781.3|3772.3|3783.1|3774.1|3780.6|3771.6|0
1652110100000|2022-05-09 15:28:20|3781.4|3772.4|3782.6|3773.6|3782.8|3773.8|3781.3|3772.3|0
1652110110000|2022-05-09 15:28:30|3782.5|3773.5|3783.7|3774.7|3784|3775|3782.4|3773.4|0
1652110120000|2022-05-09 15:28:40|3783.8|3774.8|3783.9|3774.9|3784.2|3775.2|3783.5|3774.5|0
1652110130000|2022-05-09 15:28:50|3783.8|3774.8|3785.2|3776.2|3785.7|3776.7|3783.8|3774.8|0
1652110140000|2022-05-09 15:29:00|3785.1|3776.1|3785|3776|3785.5|3776.5|3785|3776|0
1652110150000|2022-05-09 15:29:10|3785.1|3776.1|3782.5|3773.5|3785.1|3776.1|3782.2|3773.2|0
1652110160000|2022-05-09 15:29:20|3782.4|3773.4|3783.5|3774.5|3784.1|3775.1|3782.3|3773.3|0
1652110170000|2022-05-09 15:29:30|3783.4|3774.4|3782.7|3773.7|3783.4|3774.4|3782.5|3773.5|0
1652110180000|2022-05-09 15:29:40|3782.6|3773.6|3782|3773|3782.6|3773.6|3781.7|3772.7|0
1652110190000|2022-05-09 15:29:50|3781.9|3772.9|3782.3|3773.3|3782.3|3773.3|3781.7|3772.7|0
1652110200000|2022-05-09 15:30:00|3782.2|3773.2|3783|3774|3783.2|3774.2|3782.2|3773.2|0
1652110210000|2022-05-09 15:30:10|3782.9|3773.9|3782.5|3773.5|3782.9|3773.9|3782.5|3773.5|0
1652110220000|2022-05-09 15:30:20|3782.4|3773.4|3781.9|3772.9|3782.4|3773.4|3781.8|3772.8|0
1652110230000|2022-05-09 15:30:30|3782|3773|3781|3772|3782|3773|3780.8|3771.8|0
1652110240000|2022-05-09 15:30:40|3780.9|3771.9|3780.9|3771.9|3781|3772|3779.8|3770.8|0
1652110250000|2022-05-09 15:30:50|3780.8|3771.8|3780.7|3771.7|3780.9|3771.9|3780.3|3771.3|0
1652110260000|2022-05-09 15:31:00|3780.6|3771.6|3780.8|3771.8|3780.8|3771.8|3780.5|3771.5|0
1652110270000|2022-05-09 15:31:10|3780.7|3771.7|3780.6|3771.6|3780.9|3771.9|3780.6|3771.6|0
1652110280000|2022-05-09 15:31:20|3780.5|3771.5|3780.5|3771.5|3780.6|3771.6|3780.3|3771.3|0
1652110290000|2022-05-09 15:31:30|3780.6|3771.6|3780.2|3771.2|3780.6|3771.6|3780.1|3771.1|0
1652110300000|2022-05-09 15:31:40|3780.3|3771.3|3780.7|3771.7|3780.7|3771.7|3780.2|3771.2|0
1652110310000|2022-05-09 15:31:50|3780.6|3771.6|3780.6|3771.6|3780.7|3771.7|3780.6|3771.6|0
1652110320000|2022-05-09 15:32:00|3780.5|3771.5|3780.4|3771.4|3780.5|3771.5|3780.4|3771.4|0
1652110330000|2022-05-09 15:32:10|3780.5|3771.5|3780.6|3771.6|3780.6|3771.6|3780.3|3771.3|0
1652110340000|2022-05-09 15:32:20|3780.7|3771.7|3780.4|3771.4|3780.7|3771.7|3780.3|3771.3|0
1652110350000|2022-05-09 15:32:30|3780.3|3771.3|3780|3771|3780.3|3771.3|3780|3771|0
1652110360000|2022-05-09 15:32:40|3780.1|3771.1|3779.2|3770.2|3780.1|3771.1|3779|3770|0
1652110370000|2022-05-09 15:32:50|3779.3|3770.3|3779|3770|3779.4|3770.4|3778.9|3769.9|0
1652110380000|2022-05-09 15:33:00|3778.9|3769.9|3777.7|3768.7|3778.9|3769.9|3777.5|3768.5|0
1652110390000|2022-05-09 15:33:10|3777.8|3768.8|3778.3|3769.3|3778.3|3769.3|3777.8|3768.8|0
1652110400000|2022-05-09 15:33:20|3778.2|3769.2|3780.5|3771.5|3780.5|3771.5|3778.2|3769.2|0
1652110410000|2022-05-09 15:33:30|3780.6|3771.6|3781.3|3772.3|3781.5|3772.5|3780.6|3771.6|0
1652110420000|2022-05-09 15:33:40|3781.4|3772.4|3782.5|3773.5|3782.5|3773.5|3781.1|3772.1|0
1652110430000|2022-05-09 15:33:50|3782.8|3773.8|3782.6|3773.6|3782.8|3773.8|3782.5|3773.5|0
1652110440000|2022-05-09 15:34:00|3782.8|3773.8|3784.2|3775.2|3784.2|3775.2|3782.7|3773.7|0
1652110450000|2022-05-09 15:34:10|3784.1|3775.1|3785.1|3776.1|3785.4|3776.4|3784.1|3775.1|0
1652110460000|2022-05-09 15:34:20|3785.2|3776.2|3785.4|3776.4|3785.5|3776.5|3785|3776|0
1652110470000|2022-05-09 15:34:30|3785.3|3776.3|3786.7|3777.7|3786.8|3777.8|3785.1|3776.1|0
1652110480000|2022-05-09 15:34:40|3786.8|3777.8|3786.9|3777.9|3787|3778|3786.5|3777.5|0
1652110490000|2022-05-09 15:34:50|3786.8|3777.8|3786.5|3777.5|3786.9|3777.9|3786.4|3777.4|0
1652110500000|2022-05-09 15:35:00|3786.6|3777.6|3788.6|3779.6|3788.7|3779.7|3785.5|3776.5|0
1652110510000|2022-05-09 15:35:10|3788.5|3779.5|3788.4|3779.4|3788.9|3779.9|3787.9|3778.9|0
1652110520000|2022-05-09 15:35:20|3788.5|3779.5|3788.1|3779.1|3788.5|3779.5|3787.9|3778.9|0
1652110530000|2022-05-09 15:35:30|3788|3779|3788.3|3779.3|3788.4|3779.4|3787.8|3778.8|0
1652110540000|2022-05-09 15:35:40|3788.4|3779.4|3788.1|3779.1|3788.7|3779.7|3788|3779|0
1652110550000|2022-05-09 15:35:50|3788|3779|3786.7|3777.7|3788|3779|3786.5|3777.5|0
1652110560000|2022-05-09 15:36:00|3786.8|3777.8|3786.6|3777.6|3786.8|3777.8|3786.2|3777.2|0
1652110570000|2022-05-09 15:36:10|3786.7|3777.7|3787.7|3778.7|3787.8|3778.8|3786.6|3777.6|0
1652110580000|2022-05-09 15:36:20|3787.8|3778.8|3787.4|3778.4|3787.9|3778.9|3787.3|3778.3|0
1652110590000|2022-05-09 15:36:30|3787.5|3778.5|3787|3778|3787.6|3778.6|3787|3778|0
1652110600000|2022-05-09 15:36:40|3786.9|3777.9|3786.7|3777.7|3787.1|3778.1|3786.7|3777.7|0
1652110610000|2022-05-09 15:36:50|3786.8|3777.8|3786.6|3777.6|3786.8|3777.8|3786.5|3777.5|0
1652110620000|2022-05-09 15:37:00|3786.5|3777.5|3786.6|3777.6|3786.8|3777.8|3786.4|3777.4|0
1652110630000|2022-05-09 15:37:10|3786.7|3777.7|3786.7|3777.7|3786.9|3777.9|3786.6|3777.6|0
1652110640000|2022-05-09 15:37:20|3786.8|3777.8|3786.3|3777.3|3786.8|3777.8|3786.3|3777.3|0
1652110650000|2022-05-09 15:37:30|3786.4|3777.4|3787.4|3778.4|3787.4|3778.4|3786|3777|0
1652110660000|2022-05-09 15:37:40|3787.6|3778.6|3788.6|3779.6|3788.7|3779.7|3787.4|3778.4|0
1652110670000|2022-05-09 15:37:50|3788.7|3779.7|3788|3779|3788.7|3779.7|3788|3779|0
1652110680000|2022-05-09 15:38:00|3788.1|3779.1|3788.5|3779.5|3788.5|3779.5|3788|3779|0
1652110690000|2022-05-09 15:38:10|3788.4|3779.4|3788.6|3779.6|3788.9|3779.9|3788.4|3779.4|0
1652110700000|2022-05-09 15:38:20|3788.7|3779.7|3789.5|3780.5|3789.6|3780.6|3788.7|3779.7|0
1652110710000|2022-05-09 15:38:30|3789.6|3780.6|3791.5|3782.5|3791.7|3782.7|3789.6|3780.6|0
1652110720000|2022-05-09 15:38:40|3791.4|3782.4|3792.1|3783.1|3792.1|3783.1|3791.2|3782.2|0
1652110730000|2022-05-09 15:38:50|3792.4|3783.4|3794.4|3785.4|3794.4|3785.4|3792.2|3783.2|0
1652110740000|2022-05-09 15:39:00|3794.9|3785.9|3796.1|3787.1|3796.3|3787.3|3794.7|3785.7|0
1652110750000|2022-05-09 15:39:10|3796.3|3787.3|3798.8|3789.8|3798.8|3789.8|3796.3|3787.3|0
1652110760000|2022-05-09 15:39:20|3799.1|3790.1|3800|3791|3800.4|3791.4|3799.1|3790.1|0
1652110770000|2022-05-09 15:39:30|3800.1|3791.1|3802.1|3793.1|3802.8|3793.8|3800.1|3791.1|0
1652110780000|2022-05-09 15:39:40|3802|3793|3801.9|3792.9|3802.2|3793.2|3801.8|3792.8|0
1652110790000|2022-05-09 15:39:50|3802|3793|3801.5|3792.5|3802.1|3793.1|3800.7|3791.7|0
1652110800000|2022-05-09 15:40:00|3801.4|3792.4|3801.2|3792.2|3801.8|3792.8|3801.1|3792.1|0
1652110810000|2022-05-09 15:40:10|3801.1|3792.1|3801.1|3792.1|3801.4|3792.4|3801|3792|0
1652110820000|2022-05-09 15:40:20|3801|3792|3800.1|3791.1|3801.1|3792.1|3800.1|3791.1|0
1652110830000|2022-05-09 15:40:30|3800|3791|3798.8|3789.8|3800.2|3791.2|3798.7|3789.7|0
1652110840000|2022-05-09 15:40:40|3798.7|3789.7|3797.1|3788.1|3798.8|3789.8|3797|3788|0
1652110850000|2022-05-09 15:40:50|3797|3788|3797.2|3788.2|3797.3|3788.3|3796.9|3787.9|0
1652110860000|2022-05-09 15:41:00|3797.3|3788.3|3797.2|3788.2|3797.4|3788.4|3797|3788|0
1652110870000|2022-05-09 15:41:10|3797.3|3788.3|3797.2|3788.2|3797.5|3788.5|3797.1|3788.1|0
1652110880000|2022-05-09 15:41:20|3797.1|3788.1|3797.9|3788.9|3798|3789|3796.3|3787.3|0
1652110890000|2022-05-09 15:41:30|3797.8|3788.8|3799|3790|3799.1|3790.1|3797.8|3788.8|0
1652110900000|2022-05-09 15:41:40|3798.9|3789.9|3800.5|3791.5|3800.5|3791.5|3798.8|3789.8|0
1652110910000|2022-05-09 15:41:50|3800.4|3791.4|3799.8|3790.8|3800.5|3791.5|3799.6|3790.6|0
1652110920000|2022-05-09 15:42:00|3799.9|3790.9|3800.9|3791.9|3801|3792|3799.8|3790.8|0
1652110930000|2022-05-09 15:42:10|3801|3792|3800.7|3791.7|3801|3792|3800.7|3791.7|0
1652110940000|2022-05-09 15:42:20|3800.8|3791.8|3800.6|3791.6|3800.9|3791.9|3800.6|3791.6|0
1652110950000|2022-05-09 15:42:30|3800.5|3791.5|3800.8|3791.8|3801.1|3792.1|3800.3|3791.3|0
1652110960000|2022-05-09 15:42:40|3800.7|3791.7|3800.9|3791.9|3800.9|3791.9|3800.6|3791.6|0
1652110970000|2022-05-09 15:42:50|3800.8|3791.8|3803.2|3794.2|3803.4|3794.4|3800.8|3791.8|0
1652110980000|2022-05-09 15:43:00|3803.3|3794.3|3803.2|3794.2|3803.4|3794.4|3801.8|3792.8|0
1652110990000|2022-05-09 15:43:10|3803.3|3794.3|3805.8|3796.8|3806.1|3797.1|3803.3|3794.3|0
1652111000000|2022-05-09 15:43:20|3805.7|3796.7|3805.9|3796.9|3806.2|3797.2|3805.6|3796.6|0
1652111010000|2022-05-09 15:43:30|3805.8|3796.8|3805.4|3796.4|3805.9|3796.9|3805.4|3796.4|0
1652111020000|2022-05-09 15:43:40|3805.3|3796.3|3805.2|3796.2|3805.4|3796.4|3805.2|3796.2|0
1652111030000|2022-05-09 15:43:50|3805.3|3796.3|3804.4|3795.4|3805.5|3796.5|3804.3|3795.3|0
1652111040000|2022-05-09 15:44:00|3804.3|3795.3|3804.2|3795.2|3804.6|3795.6|3804.2|3795.2|0
1652111050000|2022-05-09 15:44:10|3804.1|3795.1|3804|3795|3804.3|3795.3|3803.9|3794.9|0
1652111060000|2022-05-09 15:44:20|3803.9|3794.9|3804.1|3795.1|3804.1|3795.1|3803.8|3794.8|0
1652111070000|2022-05-09 15:44:30|3804|3795|3804.9|3795.9|3804.9|3795.9|3803.9|3794.9|0
1652111080000|2022-05-09 15:44:40|3805|3796|3804.8|3795.8|3805|3796|3804.7|3795.7|0
1652111090000|2022-05-09 15:44:50|3804.7|3795.7|3804.1|3795.1|3804.8|3795.8|3803.9|3794.9|0
1652111100000|2022-05-09 15:45:00|3804|3795|3804.3|3795.3|3804.3|3795.3|3804|3795|0
1652111110000|2022-05-09 15:45:10|3804.2|3795.2|3803.8|3794.8|3804.2|3795.2|3803.8|3794.8|0
1652111120000|2022-05-09 15:45:20|3802.8|3793.8|3802.6|3793.6|3802.9|3793.9|3802.4|3793.4|0
1652111130000|2022-05-09 15:45:30|3802.5|3793.5|3801.9|3792.9|3802.5|3793.5|3801.5|3792.5|0
1652111140000|2022-05-09 15:45:40|3801.8|3792.8|3801|3792|3802.2|3793.2|3801|3792|0
1652111150000|2022-05-09 15:45:50|3800.9|3791.9|3803.1|3794.1|3803.2|3794.2|3800.9|3791.9|0
1652111160000|2022-05-09 15:46:00|3803|3794|3801.4|3792.4|3803.3|3794.3|3801.4|3792.4|0
1652111170000|2022-05-09 15:46:10|3800.9|3791.9|3802|3793|3802.1|3793.1|3800.8|3791.8|0
1652111180000|2022-05-09 15:46:20|3802.1|3793.1|3805.7|3796.7|3805.8|3796.8|3801.8|3792.8|0
1652111190000|2022-05-09 15:46:30|3805.6|3796.6|3805.5|3796.5|3805.7|3796.7|3805.5|3796.5|0
1652111200000|2022-05-09 15:46:40|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|3805|3796|0
1652111210000|2022-05-09 15:46:50|3805.5|3796.5|3806.3|3797.3|3806.6|3797.6|3805.4|3796.4|0
1652111220000|2022-05-09 15:47:00|3806.4|3797.4|3807.3|3798.3|3808.5|3799.5|3806.4|3797.4|0
1652111230000|2022-05-09 15:47:10|3807.4|3798.4|3806.1|3797.1|3807.4|3798.4|3806.1|3797.1|0
1652111240000|2022-05-09 15:47:20|3806.2|3797.2|3805.6|3796.6|3806.2|3797.2|3805.4|3796.4|0
1652111250000|2022-05-09 15:47:30|3805.7|3796.7|3806.2|3797.2|3806.2|3797.2|3805.7|3796.7|0
1652111260000|2022-05-09 15:47:40|3806.1|3797.1|3806|3797|3806.3|3797.3|3805.9|3796.9|0
1652111270000|2022-05-09 15:47:50|3805.9|3796.9|3805.8|3796.8|3806|3797|3805.8|3796.8|0
1652111280000|2022-05-09 15:48:00|3805.3|3796.3|3805.5|3796.5|3805.5|3796.5|3805.1|3796.1|0
1652111290000|2022-05-09 15:48:10|3805.6|3796.6|3805.9|3796.9|3806.8|3797.8|3805.6|3796.6|0
1652111300000|2022-05-09 15:48:20|3806|3797|3806.6|3797.6|3806.6|3797.6|3805.6|3796.6|0
1652111310000|2022-05-09 15:48:30|3806.5|3797.5|3806.5|3797.5|3806.6|3797.6|3806.2|3797.2|0
1652111320000|2022-05-09 15:48:40|3806.4|3797.4|3805.7|3796.7|3806.4|3797.4|3805.7|3796.7|0
1652111330000|2022-05-09 15:48:50|3805.6|3796.6|3805.7|3796.7|3806|3797|3805.6|3796.6|0
1652111340000|2022-05-09 15:49:00|3805.5|3796.5|3805.4|3796.4|3805.6|3796.6|3805.4|3796.4|0
1652111350000|2022-05-09 15:49:10|3805.5|3796.5|3804.1|3795.1|3805.5|3796.5|3804|3795|0
1652111360000|2022-05-09 15:49:20|3804.2|3795.2|3803|3794|3804.2|3795.2|3803|3794|0
1652111370000|2022-05-09 15:49:30|3802.9|3793.9|3802.9|3793.9|3803|3794|3802.8|3793.8|0
1652111380000|2022-05-09 15:49:40|3803|3794|3803.3|3794.3|3803.3|3794.3|3803|3794|0
1652111390000|2022-05-09 15:49:50|3803.4|3794.4|3803.4|3794.4|3803.6|3794.6|3803.3|3794.3|0
1652111400000|2022-05-09 15:50:00|3803.3|3794.3|3805.6|3796.6|3806.1|3797.1|3803.3|3794.3|0
1652111410000|2022-05-09 15:50:10|3805.5|3796.5|3804.4|3795.4|3805.5|3796.5|3804.4|3795.4|0
1652111420000|2022-05-09 15:50:20|3804.5|3795.5|3805.6|3796.6|3805.7|3796.7|3804.4|3795.4|0
1652111430000|2022-05-09 15:50:30|3805.7|3796.7|3806.2|3797.2|3806.7|3797.7|3805.4|3796.4|0
1652111440000|2022-05-09 15:50:40|3805.7|3796.7|3808.9|3799.9|3808.9|3799.9|3805.7|3796.7|0
1652111450000|2022-05-09 15:50:50|3809.1|3800.1|3809.7|3800.7|3809.8|3800.8|3808.8|3799.8|0
1652111460000|2022-05-09 15:51:00|3809.8|3800.8|3815.9|3806.9|3816|3807|3809.7|3800.7|0
1652111470000|2022-05-09 15:51:10|3815.8|3806.8|3816|3807|3816.1|3807.1|3815.7|3806.7|0
1652111480000|2022-05-09 15:51:20|3815.8|3806.8|3816|3807|3816|3807|3815.3|3806.3|0
1652111490000|2022-05-09 15:51:30|3816.1|3807.1|3818|3809|3818.1|3809.1|3816.1|3807.1|0
1652111500000|2022-05-09 15:51:40|3817.9|3808.9|3817.5|3808.5|3818.1|3809.1|3817.3|3808.3|0
1652111510000|2022-05-09 15:51:50|3817.6|3808.6|3817.3|3808.3|3817.6|3808.6|3817.3|3808.3|0
1652111520000|2022-05-09 15:52:00|3816.3|3807.3|3819.1|3810.1|3820.4|3811.4|3815.9|3806.9|0
1652111530000|2022-05-09 15:52:10|3819.3|3810.3|3819.4|3810.4|3819.8|3810.8|3819.3|3810.3|0
1652111540000|2022-05-09 15:52:20|3819.6|3810.6|3820.3|3811.3|3820.4|3811.4|3819.4|3810.4|0
1652111550000|2022-05-09 15:52:30|3820.4|3811.4|3820.8|3811.8|3820.8|3811.8|3820.3|3811.3|0
1652111560000|2022-05-09 15:52:40|3820.7|3811.7|3820.6|3811.6|3820.8|3811.8|3820.6|3811.6|0
1652111570000|2022-05-09 15:52:50|3820.7|3811.7|3820.8|3811.8|3820.8|3811.8|3820.6|3811.6|0
1652111580000|2022-05-09 15:53:00|3820.6|3811.6|3820.6|3811.6|3820.8|3811.8|3820.5|3811.5|0
1652111590000|2022-05-09 15:53:10|3820.7|3811.7|3820.7|3811.7|3820.8|3811.8|3820.4|3811.4|0
1652111600000|2022-05-09 15:53:20|3820.6|3811.6|3820.4|3811.4|3820.7|3811.7|3820.3|3811.3|0
1652111610000|2022-05-09 15:53:30|3820.3|3811.3|3820.1|3811.1|3820.4|3811.4|3820.1|3811.1|0
1652111620000|2022-05-09 15:53:40|3820.2|3811.2|3820.3|3811.3|3820.6|3811.6|3819.7|3810.7|0
1652111630000|2022-05-09 15:53:50|3820.4|3811.4|3819.5|3810.5|3820.4|3811.4|3819.4|3810.4|0
1652111640000|2022-05-09 15:54:00|3819.4|3810.4|3820.5|3811.5|3821|3812|3819.3|3810.3|0
1652111650000|2022-05-09 15:54:10|3820.4|3811.4|3820.8|3811.8|3821|3812|3820.3|3811.3|0
1652111660000|2022-05-09 15:54:20|3820.7|3811.7|3821.1|3812.1|3821.2|3812.2|3820.7|3811.7|0
1652111670000|2022-05-09 15:54:30|3821.4|3812.4|3821.3|3812.3|3821.7|3812.7|3821.2|3812.2|0
1652111680000|2022-05-09 15:54:40|3821.4|3812.4|3821.4|3812.4|3821.7|3812.7|3821.3|3812.3|0
1652111690000|2022-05-09 15:54:50|3821.5|3812.5|3821.4|3812.4|3821.5|3812.5|3821.4|3812.4|0
1652111700000|2022-05-09 15:55:00|3821.6|3812.6|3820|3811|3822.1|3813.1|3819.9|3810.9|0
1652111710000|2022-05-09 15:55:10|3820.1|3811.1|3820.2|3811.2|3820.3|3811.3|3819.9|3810.9|0
1652111720000|2022-05-09 15:55:20|3820.3|3811.3|3820.7|3811.7|3821.1|3812.1|3820.2|3811.2|0
1652111730000|2022-05-09 15:55:30|3820.6|3811.6|3821.8|3812.8|3822.1|3813.1|3820.3|3811.3|0
1652111740000|2022-05-09 15:55:40|3821.9|3812.9|3822.2|3813.2|3822.2|3813.2|3821.9|3812.9|0
1652111750000|2022-05-09 15:55:50|3822.1|3813.1|3824.2|3815.2|3824.3|3815.3|3822.1|3813.1|0
1652111760000|2022-05-09 15:56:00|3824.3|3815.3|3824.4|3815.4|3824.4|3815.4|3824.3|3815.3|0
1652111770000|2022-05-09 15:56:10|3824.3|3815.3|3824.4|3815.4|3824.5|3815.5|3824.3|3815.3|0
1652111780000|2022-05-09 15:56:20|3824.5|3815.5|3824.4|3815.4|3824.5|3815.5|3824.3|3815.3|0
1652111790000|2022-05-09 15:56:30|3824.3|3815.3|3824.4|3815.4|3824.4|3815.4|3824.3|3815.3|0
1652111800000|2022-05-09 15:56:40|3824.3|3815.3|3824.4|3815.4|3824.4|3815.4|3824.1|3815.1|0
1652111810000|2022-05-09 15:56:50|3824.3|3815.3|3824.4|3815.4|3824.4|3815.4|3824.2|3815.2|0
1652111820000|2022-05-09 15:57:00|3824.3|3815.3|3824.1|3815.1|3824.4|3815.4|3823.8|3814.8|0
1652111830000|2022-05-09 15:57:10|3824|3815|3823|3814|3824|3815|3822.8|3813.8|0
1652111840000|2022-05-09 15:57:20|3823.1|3814.1|3823|3814|3823.2|3814.2|3822.9|3813.9|0
1652111850000|2022-05-09 15:57:30|3823.2|3814.2|3823|3814|3823.2|3814.2|3822.4|3813.4|0
1652111860000|2022-05-09 15:57:40|3823.1|3814.1|3823.4|3814.4|3823.4|3814.4|3823|3814|0
1652111870000|2022-05-09 15:57:50|3823.9|3814.9|3823.9|3814.9|3823.9|3814.9|3823.9|3814.9|0
1652111880000|2022-05-09 15:58:00|3824.9|3815.9|3825.5|3816.5|3825.5|3816.5|3824.9|3815.9|0
1652111890000|2022-05-09 15:58:10|3825.4|3816.4|3825.1|3816.1|3825.5|3816.5|3825.1|3816.1|0
1652111900000|2022-05-09 15:58:20|3825.2|3816.2|3823.4|3814.4|3825.2|3816.2|3823.4|3814.4|0
1652111910000|2022-05-09 15:58:30|3823.5|3814.5|3821.1|3812.1|3823.7|3814.7|3821|3812|0
1652111920000|2022-05-09 15:58:40|3820.8|3811.8|3818.5|3809.5|3820.8|3811.8|3818.2|3809.2|0
1652111930000|2022-05-09 15:58:50|3818.6|3809.6|3819.2|3810.2|3819.8|3810.8|3818.5|3809.5|0
1652111940000|2022-05-09 15:59:00|3819.1|3810.1|3818.6|3809.6|3819.1|3810.1|3817.5|3808.5|0
1652111950000|2022-05-09 15:59:10|3818.7|3809.7|3819.3|3810.3|3819.5|3810.5|3818.7|3809.7|0
1652111960000|2022-05-09 15:59:20|3819.2|3810.2|3820.6|3811.6|3820.9|3811.9|3819.2|3810.2|0
1652111970000|2022-05-09 15:59:30|3820.7|3811.7|3821.5|3812.5|3821.7|3812.7|3820.5|3811.5|0
1652111980000|2022-05-09 15:59:40|3821.6|3812.6|3821.8|3812.8|3821.8|3812.8|3821.5|3812.5|0
1652111990000|2022-05-09 15:59:50|3821.9|3812.9|3821.8|3812.8|3822.2|3813.2|3821.7|3812.7|0
1652112000000|2022-05-09 16:00:00|3821.7|3812.7|3820.4|3811.4|3821.7|3812.7|3820.4|3811.4|0
1652112010000|2022-05-09 16:00:10|3820.3|3811.3|3820.3|3811.3|3820.4|3811.4|3820|3811|0
1652112020000|2022-05-09 16:00:20|3820.4|3811.4|3819.5|3810.5|3820.5|3811.5|3819.5|3810.5|0
1652112030000|2022-05-09 16:00:30|3819.6|3810.6|3820.1|3811.1|3820.4|3811.4|3819.6|3810.6|0
1652112040000|2022-05-09 16:00:40|3820|3811|3820.1|3811.1|3820.1|3811.1|3819.8|3810.8|0
1652112050000|2022-05-09 16:00:50|3820|3811|3818.2|3809.2|3820|3811|3818.2|3809.2|0
1652112060000|2022-05-09 16:01:00|3818.3|3809.3|3818.2|3809.2|3818.3|3809.3|3818.1|3809.1|0
1652112070000|2022-05-09 16:01:10|3818.1|3809.1|3816.6|3807.6|3818.1|3809.1|3816.5|3807.5|0
1652112080000|2022-05-09 16:01:20|3816.7|3807.7|3816.9|3807.9|3816.9|3807.9|3816.5|3807.5|0
1652112090000|2022-05-09 16:01:30|3816.8|3807.8|3816.7|3807.7|3816.9|3807.9|3816.6|3807.6|0
1652112100000|2022-05-09 16:01:40|3816.6|3807.6|3816.5|3807.5|3816.7|3807.7|3816.4|3807.4|0
1652112110000|2022-05-09 16:01:50|3816.6|3807.6|3816.4|3807.4|3816.6|3807.6|3815.1|3806.1|0
1652112120000|2022-05-09 16:02:00|3816.3|3807.3|3815.7|3806.7|3816.6|3807.6|3815.6|3806.6|0
1652112130000|2022-05-09 16:02:10|3815.8|3806.8|3815.8|3806.8|3816|3807|3815.6|3806.6|0
1652112140000|2022-05-09 16:02:20|3815.7|3806.7|3817.6|3808.6|3817.6|3808.6|3815.7|3806.7|0
1652112150000|2022-05-09 16:02:30|3817.7|3808.7|3818.5|3809.5|3819.4|3810.4|3817.7|3808.7|0
1652112160000|2022-05-09 16:02:40|3818.6|3809.6|3817.1|3808.1|3818.7|3809.7|3817|3808|0
1652112170000|2022-05-09 16:02:50|3817.2|3808.2|3815.9|3806.9|3817.3|3808.3|3815.5|3806.5|0
1652112180000|2022-05-09 16:03:00|3816|3807|3815.8|3806.8|3816.3|3807.3|3815.7|3806.7|0
1652112190000|2022-05-09 16:03:10|3815.7|3806.7|3815.8|3806.8|3815.8|3806.8|3815.7|3806.7|0
1652112200000|2022-05-09 16:03:20|3815.7|3806.7|3815.8|3806.8|3815.8|3806.8|3815.7|3806.7|0
1652112210000|2022-05-09 16:03:30|3815.7|3806.7|3815.5|3806.5|3815.8|3806.8|3815.5|3806.5|0
1652112220000|2022-05-09 16:03:40|3815.6|3806.6|3813.9|3804.9|3815.7|3806.7|3813.7|3804.7|0
1652112230000|2022-05-09 16:03:50|3814|3805|3813.8|3804.8|3814|3805|3813.7|3804.7|0
1652112240000|2022-05-09 16:04:00|3813.6|3804.6|3814|3805|3814|3805|3813.5|3804.5|0
1652112250000|2022-05-09 16:04:10|3814.1|3805.1|3814|3805|3814.2|3805.2|3813.9|3804.9|0
1652112260000|2022-05-09 16:04:20|3813.9|3804.9|3814.6|3805.6|3814.8|3805.8|3813.9|3804.9|0
1652112270000|2022-05-09 16:04:30|3814.5|3805.5|3814.7|3805.7|3814.9|3805.9|3814.5|3805.5|0
1652112280000|2022-05-09 16:04:40|3814.6|3805.6|3815.5|3806.5|3815.7|3806.7|3814.6|3805.6|0
1652112290000|2022-05-09 16:04:50|3815.6|3806.6|3815.8|3806.8|3815.8|3806.8|3815.6|3806.6|0
1652112300000|2022-05-09 16:05:00|3815.7|3806.7|3814.6|3805.6|3815.9|3806.9|3814.6|3805.6|0
1652112310000|2022-05-09 16:05:10|3814.5|3805.5|3814.6|3805.6|3814.9|3805.9|3814.5|3805.5|0
1652112320000|2022-05-09 16:05:20|3814.7|3805.7|3814.8|3805.8|3814.8|3805.8|3814.6|3805.6|0
1652112330000|2022-05-09 16:05:30|3814.7|3805.7|3817.1|3808.1|3817.1|3808.1|3814.6|3805.6|0
1652112340000|2022-05-09 16:05:40|3817.3|3808.3|3819|3810|3819.6|3810.6|3817.3|3808.3|0
1652112350000|2022-05-09 16:05:50|3819.2|3810.2|3818.5|3809.5|3819.3|3810.3|3818.4|3809.4|0
1652112360000|2022-05-09 16:06:00|3818.4|3809.4|3818.4|3809.4|3818.5|3809.5|3818.1|3809.1|0
1652112370000|2022-05-09 16:06:10|3818.5|3809.5|3819.1|3810.1|3819.3|3810.3|3818.4|3809.4|0
1652112380000|2022-05-09 16:06:20|3819|3810|3820.9|3811.9|3820.9|3811.9|3818.7|3809.7|0
1652112390000|2022-05-09 16:06:30|3821.3|3812.3|3821.8|3812.8|3822.1|3813.1|3821.1|3812.1|0
1652112400000|2022-05-09 16:06:40|3821.7|3812.7|3823.7|3814.7|3824|3815|3821.7|3812.7|0
1652112410000|2022-05-09 16:06:50|3823.8|3814.8|3827|3818|3827.8|3818.8|3823.8|3814.8|0
1652112420000|2022-05-09 16:07:00|3827.2|3818.2|3827.4|3818.4|3827.4|3818.4|3826.8|3817.8|0
1652112430000|2022-05-09 16:07:10|3827.3|3818.3|3828.5|3819.5|3829|3820|3827.3|3818.3|0
1652112440000|2022-05-09 16:07:20|3828.4|3819.4|3830.2|3821.2|3830.2|3821.2|3828.3|3819.3|0
1652112450000|2022-05-09 16:07:30|3830.3|3821.3|3836.7|3827.7|3837|3828|3830.3|3821.3|0
1652112460000|2022-05-09 16:07:40|3836.9|3827.9|3840.7|3831.7|3840.7|3831.7|3836.8|3827.8|0
1652112470000|2022-05-09 16:07:50|3840.6|3831.6|3842|3833|3842|3833|3840.5|3831.5|0
1652112480000|2022-05-09 16:08:00|3841.9|3832.9|3843|3834|3843|3834|3841.8|3832.8|0
1652112490000|2022-05-09 16:08:10|3842.9|3833.9|3842.7|3833.7|3843.1|3834.1|3842.7|3833.7|0
1652112500000|2022-05-09 16:08:20|3842.6|3833.6|3841.5|3832.5|3842.6|3833.6|3841.2|3832.2|0
1652112510000|2022-05-09 16:08:30|3841.4|3832.4|3841.2|3832.2|3841.4|3832.4|3841|3832|0
1652112520000|2022-05-09 16:08:40|3841.1|3832.1|3841.4|3832.4|3841.4|3832.4|3840.9|3831.9|0
1652112530000|2022-05-09 16:08:50|3841.2|3832.2|3841|3832|3841.3|3832.3|3840.9|3831.9|0
1652112540000|2022-05-09 16:09:00|3841.1|3832.1|3841.2|3832.2|3841.2|3832.2|3840.6|3831.6|0
1652112550000|2022-05-09 16:09:10|3841.1|3832.1|3841|3832|3841.3|3832.3|3840.8|3831.8|0
1652112560000|2022-05-09 16:09:20|3840.9|3831.9|3841.9|3832.9|3841.9|3832.9|3840.9|3831.9|0
1652112570000|2022-05-09 16:09:30|3842|3833|3841.2|3832.2|3842|3833|3841.2|3832.2|0
1652112580000|2022-05-09 16:09:40|3841.1|3832.1|3839.3|3830.3|3841.2|3832.2|3839.3|3830.3|0
1652112590000|2022-05-09 16:09:50|3839.2|3830.2|3838.2|3829.2|3839.5|3830.5|3838.1|3829.1|0
1652112600000|2022-05-09 16:10:00|3838.3|3829.3|3841.2|3832.2|3841.9|3832.9|3838.3|3829.3|0
1652112610000|2022-05-09 16:10:10|3841.7|3832.7|3841.9|3832.9|3841.9|3832.9|3841.1|3832.1|0
1652112620000|2022-05-09 16:10:20|3842|3833|3844.1|3835.1|3844.1|3835.1|3842|3833|0
1652112630000|2022-05-09 16:10:30|3844|3835|3844.8|3835.8|3844.8|3835.8|3843.3|3834.3|0
1652112640000|2022-05-09 16:10:40|3844.7|3835.7|3845.3|3836.3|3845.8|3836.8|3844.7|3835.7|0
1652112650000|2022-05-09 16:10:50|3845.2|3836.2|3845.3|3836.3|3845.3|3836.3|3845.2|3836.2|0
1652112660000|2022-05-09 16:11:00|3845.2|3836.2|3845.4|3836.4|3845.4|3836.4|3845.2|3836.2|0
1652112670000|2022-05-09 16:11:10|3845.3|3836.3|3846.2|3837.2|3846.4|3837.4|3845.2|3836.2|0
1652112680000|2022-05-09 16:11:20|3846.3|3837.3|3845.6|3836.6|3846.3|3837.3|3844.6|3835.6|0
1652112690000|2022-05-09 16:11:30|3845.5|3836.5|3845.9|3836.9|3845.9|3836.9|3845.5|3836.5|0
1652112700000|2022-05-09 16:11:40|3845.8|3836.8|3846.8|3837.8|3846.9|3837.9|3845.8|3836.8|0
1652112710000|2022-05-09 16:11:50|3846.7|3837.7|3847|3838|3847.1|3838.1|3846.6|3837.6|0
1652112720000|2022-05-09 16:12:00|3846.9|3837.9|3845.1|3836.1|3846.9|3837.9|3844.8|3835.8|0
1652112730000|2022-05-09 16:12:10|3845.2|3836.2|3845.3|3836.3|3845.3|3836.3|3845.1|3836.1|0
1652112740000|2022-05-09 16:12:20|3845.4|3836.4|3845.2|3836.2|3845.4|3836.4|3845.2|3836.2|0
1652112750000|2022-05-09 16:12:30|3845.1|3836.1|3845.6|3836.6|3845.6|3836.6|3844.9|3835.9|0
1652112760000|2022-05-09 16:12:40|3845.7|3836.7|3846.8|3837.8|3846.8|3837.8|3845.7|3836.7|0
1652112770000|2022-05-09 16:12:50|3847.8|3838.8|3849.3|3840.3|3849.3|3840.3|3847.8|3838.8|0
1652112780000|2022-05-09 16:13:00|3849.9|3840.9|3850.4|3841.4|3851.5|3842.5|3849.1|3840.1|0
1652112790000|2022-05-09 16:13:10|3850.2|3841.2|3850.5|3841.5|3851.1|3842.1|3849.7|3840.7|0
1652112800000|2022-05-09 16:13:20|3850.6|3841.6|3851.5|3842.5|3852.4|3843.4|3850.5|3841.5|0
1652112810000|2022-05-09 16:13:30|3851.6|3842.6|3851.2|3842.2|3852.2|3843.2|3851.1|3842.1|0
1652112820000|2022-05-09 16:13:40|3851.3|3842.3|3851.3|3842.3|3852|3843|3851.1|3842.1|0
1652112830000|2022-05-09 16:13:50|3851.2|3842.2|3851.5|3842.5|3851.7|3842.7|3851.2|3842.2|0
1652112840000|2022-05-09 16:14:00|3851.7|3842.7|3851.8|3842.8|3852.5|3843.5|3851.7|3842.7|0
1652112850000|2022-05-09 16:14:10|3852.3|3843.3|3853|3844|3853|3844|3851.6|3842.6|0
1652112860000|2022-05-09 16:14:20|3852.9|3843.9|3852.9|3843.9|3853.5|3844.5|3852.9|3843.9|0
1652112870000|2022-05-09 16:14:30|3853.4|3844.4|3853|3844|3853.4|3844.4|3852.5|3843.5|0
1652112880000|2022-05-09 16:14:40|3852.9|3843.9|3852.7|3843.7|3852.9|3843.9|3852.7|3843.7|0
1652112890000|2022-05-09 16:14:50|3852.6|3843.6|3851.4|3842.4|3852.6|3843.6|3851.4|3842.4|0
1652112900000|2022-05-09 16:15:00|3851.3|3842.3|3852|3843|3852|3843|3851.2|3842.2|0
1652112910000|2022-05-09 16:15:10|3851.9|3842.9|3852|3843|3852|3843|3851.8|3842.8|0
1652112930000|2022-05-09 16:15:30|3852.5|3843.5|3855.2|3846.2|3855.7|3846.7|3852.5|3843.5|0
1652112940000|2022-05-09 16:15:40|3855.3|3846.3|3856.5|3847.5|3856.7|3847.7|3855.2|3846.2|0
1652112950000|2022-05-09 16:15:50|3856.6|3847.6|3858.3|3849.3|3858.3|3849.3|3856.6|3847.6|0
1652112960000|2022-05-09 16:16:00|3859.3|3850.3|3858.4|3849.4|3859.4|3850.4|3858.3|3849.3|0
1652112970000|2022-05-09 16:16:10|3858.5|3849.5|3858.1|3849.1|3858.5|3849.5|3858|3849|0
1652112980000|2022-05-09 16:16:20|3858|3849|3855.8|3846.8|3858|3849|3855.7|3846.7|0
1652112990000|2022-05-09 16:16:30|3855.7|3846.7|3855.9|3846.9|3856|3847|3855.6|3846.6|0
1652113000000|2022-05-09 16:16:40|3856|3847|3855.9|3846.9|3856.1|3847.1|3855.8|3846.8|0
1652113010000|2022-05-09 16:16:50|3855.8|3846.8|3855.6|3846.6|3855.8|3846.8|3855.5|3846.5|0
1652113020000|2022-05-09 16:17:00|3855.7|3846.7|3855.7|3846.7|3855.8|3846.8|3855.6|3846.6|0
1652113030000|2022-05-09 16:17:10|3855.8|3846.8|3855.8|3846.8|3856|3847|3855.7|3846.7|0
1652113040000|2022-05-09 16:17:20|3855.9|3846.9|3857|3848|3857.1|3848.1|3855.9|3846.9|0
1652113050000|2022-05-09 16:17:30|3857.1|3848.1|3856.9|3847.9|3857.1|3848.1|3856.8|3847.8|0
1652113060000|2022-05-09 16:17:40|3857|3848|3857.4|3848.4|3857.4|3848.4|3857|3848|0
1652113070000|2022-05-09 16:17:50|3857.3|3848.3|3860.2|3851.2|3860.2|3851.2|3857.2|3848.2|0
1652113080000|2022-05-09 16:18:00|3860|3851|3859.5|3850.5|3860.1|3851.1|3859.4|3850.4|0
1652113090000|2022-05-09 16:18:10|3859.6|3850.6|3860.2|3851.2|3860.7|3851.7|3859.6|3850.6|0
1652113100000|2022-05-09 16:18:20|3860.1|3851.1|3860.3|3851.3|3860.3|3851.3|3859.9|3850.9|0
1652113110000|2022-05-09 16:18:30|3860.4|3851.4|3859.3|3850.3|3860.4|3851.4|3859.2|3850.2|0
1652113120000|2022-05-09 16:18:40|3859.2|3850.2|3859.5|3850.5|3859.5|3850.5|3859.2|3850.2|0
1652113130000|2022-05-09 16:18:50|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.1|3850.1|0
1652113140000|2022-05-09 16:19:00|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|3859.4|3850.4|0
1652113150000|2022-05-09 16:19:10|3859.4|3850.4|3859.4|3850.4|3859.5|3850.5|3859.4|3850.4|0
1652113160000|2022-05-09 16:19:20|3859.3|3850.3|3859|3850|3859.3|3850.3|3858.9|3849.9|0
1652113170000|2022-05-09 16:19:30|3859.1|3850.1|3856.2|3847.2|3859.1|3850.1|3856.1|3847.1|0
1652113180000|2022-05-09 16:19:40|3856.1|3847.1|3855.7|3846.7|3856.2|3847.2|3855.6|3846.6|0
1652113190000|2022-05-09 16:19:50|3855.6|3846.6|3856.1|3847.1|3856.3|3847.3|3855.5|3846.5|0
1652113200000|2022-05-09 16:20:00|3856|3847|3856|3847|3856.3|3847.3|3855.9|3846.9|0
1652113210000|2022-05-09 16:20:10|3856.1|3847.1|3853.3|3844.3|3856.1|3847.1|3853.3|3844.3|0
1652113220000|2022-05-09 16:20:20|3853.2|3844.2|3854.5|3845.5|3854.8|3845.8|3853.2|3844.2|0
1652113230000|2022-05-09 16:20:30|3854.4|3845.4|3852.6|3843.6|3854.5|3845.5|3852.2|3843.2|0
1652113240000|2022-05-09 16:20:40|3852.7|3843.7|3852.5|3843.5|3852.7|3843.7|3852.2|3843.2|0
1652113250000|2022-05-09 16:20:50|3852.6|3843.6|3852.3|3843.3|3852.6|3843.6|3852.3|3843.3|0
1652113260000|2022-05-09 16:21:00|3852.4|3843.4|3852.5|3843.5|3852.5|3843.5|3852.2|3843.2|0
1652113270000|2022-05-09 16:21:10|3852.4|3843.4|3852.8|3843.8|3853|3844|3852.4|3843.4|0
1652113280000|2022-05-09 16:21:20|3852.9|3843.9|3853|3844|3853.6|3844.6|3852.9|3843.9|0
1652113290000|2022-05-09 16:21:30|3853.1|3844.1|3852|3843|3853.2|3844.2|3851.9|3842.9|0
1652113300000|2022-05-09 16:21:40|3852.1|3843.1|3852|3843|3852.1|3843.1|3851.9|3842.9|0
1652113310000|2022-05-09 16:21:50|3851.9|3842.9|3849.7|3840.7|3852.1|3843.1|3849.7|3840.7|0
1652113320000|2022-05-09 16:22:00|3849.6|3840.6|3849.7|3840.7|3849.8|3840.8|3849.5|3840.5|0
1652113330000|2022-05-09 16:22:10|3849.6|3840.6|3850.8|3841.8|3851.1|3842.1|3849.6|3840.6|0
1652113340000|2022-05-09 16:22:20|3850.7|3841.7|3850.9|3841.9|3850.9|3841.9|3850.4|3841.4|0
1652113350000|2022-05-09 16:22:30|3851|3842|3851|3842|3851.5|3842.5|3850.8|3841.8|0
1652113360000|2022-05-09 16:22:40|3850.9|3841.9|3850.6|3841.6|3850.9|3841.9|3850.3|3841.3|0
1652113370000|2022-05-09 16:22:50|3850.5|3841.5|3850.4|3841.4|3850.8|3841.8|3850.4|3841.4|0
1652113380000|2022-05-09 16:23:00|3850.5|3841.5|3850.4|3841.4|3850.6|3841.6|3850.3|3841.3|0
1652113390000|2022-05-09 16:23:10|3850.5|3841.5|3850.4|3841.4|3850.9|3841.9|3850.4|3841.4|0
1652113400000|2022-05-09 16:23:20|3850.5|3841.5|3850.9|3841.9|3851.1|3842.1|3850.3|3841.3|0
1652113410000|2022-05-09 16:23:30|3850.8|3841.8|3851.1|3842.1|3851.1|3842.1|3850.8|3841.8|0
1652113420000|2022-05-09 16:23:40|3851.2|3842.2|3851.4|3842.4|3851.6|3842.6|3851.2|3842.2|0
1652113430000|2022-05-09 16:23:50|3851.3|3842.3|3851.4|3842.4|3851.4|3842.4|3851.1|3842.1|0
1652113440000|2022-05-09 16:24:00|3851.5|3842.5|3854.6|3845.6|3854.6|3845.6|3851.5|3842.5|0
1652113450000|2022-05-09 16:24:10|3855.1|3846.1|3856.5|3847.5|3856.7|3847.7|3854.8|3845.8|0
1652113460000|2022-05-09 16:24:20|3856.6|3847.6|3856.2|3847.2|3856.6|3847.6|3855.7|3846.7|0
1652113470000|2022-05-09 16:24:30|3857.1|3848.1|3856.9|3847.9|3857.5|3848.5|3856.7|3847.7|0
1652113480000|2022-05-09 16:24:40|3857|3848|3855.4|3846.4|3857|3848|3855.2|3846.2|0
1652113490000|2022-05-09 16:24:50|3855.5|3846.5|3854.4|3845.4|3855.5|3846.5|3854.2|3845.2|0
1652113500000|2022-05-09 16:25:00|3854.5|3845.5|3855.2|3846.2|3855.4|3846.4|3854.5|3845.5|0
1652113510000|2022-05-09 16:25:10|3855.1|3846.1|3855.9|3846.9|3856.2|3847.2|3855.1|3846.1|0
1652113520000|2022-05-09 16:25:20|3855.8|3846.8|3855.7|3846.7|3856.1|3847.1|3855.7|3846.7|0
1652113530000|2022-05-09 16:25:30|3855.6|3846.6|3852.8|3843.8|3855.6|3846.6|3852.4|3843.4|0
1652113540000|2022-05-09 16:25:40|3852.9|3843.9|3851.4|3842.4|3853|3844|3851.1|3842.1|0
1652113550000|2022-05-09 16:25:50|3851.3|3842.3|3849.8|3840.8|3851.4|3842.4|3849.7|3840.7|0
1652113560000|2022-05-09 16:26:00|3849.7|3840.7|3847.9|3838.9|3849.7|3840.7|3847.5|3838.5|0
1652113570000|2022-05-09 16:26:10|3848|3839|3847.8|3838.8|3848.3|3839.3|3847.7|3838.7|0
1652113580000|2022-05-09 16:26:20|3847.7|3838.7|3847.9|3838.9|3848.1|3839.1|3847.6|3838.6|0
1652113590000|2022-05-09 16:26:30|3848|3839|3847.8|3838.8|3848.1|3839.1|3847.6|3838.6|0
1652113600000|2022-05-09 16:26:40|3847.9|3838.9|3846.7|3837.7|3848.1|3839.1|3846.5|3837.5|0
1652113610000|2022-05-09 16:26:50|3846.8|3837.8|3846.6|3837.6|3846.9|3837.9|3846.5|3837.5|0
1652113620000|2022-05-09 16:27:00|3846.5|3837.5|3846|3837|3846.6|3837.6|3845.3|3836.3|0
1652113630000|2022-05-09 16:27:10|3845.9|3836.9|3846|3837|3846.1|3837.1|3845.9|3836.9|0
1652113640000|2022-05-09 16:27:20|3846.2|3837.2|3846|3837|3846.2|3837.2|3845.8|3836.8|0
1652113650000|2022-05-09 16:27:30|3846.1|3837.1|3845.8|3836.8|3846.1|3837.1|3845.6|3836.6|0
1652113660000|2022-05-09 16:27:40|3845.7|3836.7|3845.7|3836.7|3846.1|3837.1|3845.7|3836.7|0
1652113670000|2022-05-09 16:27:50|3845.9|3836.9|3845.8|3836.8|3845.9|3836.9|3845.7|3836.7|0
1652113680000|2022-05-09 16:28:00|3845.9|3836.9|3847.3|3838.3|3847.6|3838.6|3845.8|3836.8|0
1652113690000|2022-05-09 16:28:10|3847.4|3838.4|3849.2|3840.2|3849.4|3840.4|3847.4|3838.4|0
1652113700000|2022-05-09 16:28:20|3849.3|3840.3|3851|3842|3851.1|3842.1|3849.2|3840.2|0
1652113710000|2022-05-09 16:28:30|3851.1|3842.1|3850|3841|3851.2|3842.2|3850|3841|0
1652113720000|2022-05-09 16:28:40|3850.1|3841.1|3850.4|3841.4|3850.6|3841.6|3850|3841|0
1652113730000|2022-05-09 16:28:50|3850.5|3841.5|3851.6|3842.6|3851.8|3842.8|3850.4|3841.4|0
1652113740000|2022-05-09 16:29:00|3851.7|3842.7|3850.2|3841.2|3851.7|3842.7|3850|3841|0
1652113750000|2022-05-09 16:29:10|3850.1|3841.1|3851.2|3842.2|3851.5|3842.5|3850.1|3841.1|0
1652113760000|2022-05-09 16:29:20|3851.3|3842.3|3851.3|3842.3|3851.6|3842.6|3851.1|3842.1|0
1652113770000|2022-05-09 16:29:30|3851.4|3842.4|3850.5|3841.5|3851.4|3842.4|3850.4|3841.4|0
1652113780000|2022-05-09 16:29:40|3850.4|3841.4|3851.2|3842.2|3851.5|3842.5|3850.4|3841.4|0
1652113790000|2022-05-09 16:29:50|3851.1|3842.1|3851.2|3842.2|3851.2|3842.2|3851|3842|0
1652113800000|2022-05-09 16:30:00|3851.3|3842.3|3851.9|3842.9|3851.9|3842.9|3850.4|3841.4|0
1652113810000|2022-05-09 16:30:10|3852|3843|3853.2|3844.2|3853.4|3844.4|3851.9|3842.9|0
1652113820000|2022-05-09 16:30:20|3853.3|3844.3|3854.3|3845.3|3854.5|3845.5|3853.2|3844.2|0
1652113830000|2022-05-09 16:30:30|3854.4|3845.4|3852.8|3843.8|3854.4|3845.4|3852.7|3843.7|0
1652113840000|2022-05-09 16:30:40|3852.7|3843.7|3849.8|3840.8|3852.7|3843.7|3849.8|3840.8|0
1652113850000|2022-05-09 16:30:50|3849.9|3840.9|3847.7|3838.7|3849.9|3840.9|3847.3|3838.3|0
1652113860000|2022-05-09 16:31:00|3847.6|3838.6|3848.2|3839.2|3848.4|3839.4|3847.6|3838.6|0
1652113870000|2022-05-09 16:31:10|3848.4|3839.4|3848.5|3839.5|3848.6|3839.6|3848.2|3839.2|0
1652113880000|2022-05-09 16:31:20|3848.4|3839.4|3857|3848|3857|3848|3848.3|3839.3|0
1652113890000|2022-05-09 16:31:30|3856.9|3847.9|3855.1|3846.1|3857.1|3848.1|3855|3846|0
1652113900000|2022-05-09 16:31:40|3855.2|3846.2|3852|3843|3855.4|3846.4|3851.8|3842.8|0
1652113910000|2022-05-09 16:31:50|3852.1|3843.1|3852.3|3843.3|3853|3844|3851.5|3842.5|0
1652113920000|2022-05-09 16:32:00|3852.4|3843.4|3853|3844|3853|3844|3852.3|3843.3|0
1652113930000|2022-05-09 16:32:10|3853.1|3844.1|3854.3|3845.3|3854.7|3845.7|3853.1|3844.1|0
1652113940000|2022-05-09 16:32:20|3854.4|3845.4|3856.2|3847.2|3856.3|3847.3|3854.2|3845.2|0
1652113950000|2022-05-09 16:32:30|3856.1|3847.1|3852.5|3843.5|3856.4|3847.4|3852.5|3843.5|0
1652113960000|2022-05-09 16:32:40|3852.4|3843.4|3851.4|3842.4|3852.5|3843.5|3851.4|3842.4|0
1652113970000|2022-05-09 16:32:50|3851.5|3842.5|3851.4|3842.4|3851.7|3842.7|3851.4|3842.4|0
1652113980000|2022-05-09 16:33:00|3851.5|3842.5|3851.7|3842.7|3851.9|3842.9|3851.4|3842.4|0
1652113990000|2022-05-09 16:33:10|3851.5|3842.5|3848.9|3839.9|3851.6|3842.6|3848.2|3839.2|0
1652114000000|2022-05-09 16:33:20|3849|3840|3849.9|3840.9|3850.2|3841.2|3849|3840|0
1652114010000|2022-05-09 16:33:30|3850|3841|3850.1|3841.1|3850.4|3841.4|3849.9|3840.9|0
1652114020000|2022-05-09 16:33:40|3850|3841|3851.2|3842.2|3851.5|3842.5|3849.9|3840.9|0
1652114030000|2022-05-09 16:33:50|3851.1|3842.1|3851|3842|3851.3|3842.3|3850.8|3841.8|0
1652114040000|2022-05-09 16:34:00|3851.3|3842.3|3852.2|3843.2|3853.3|3844.3|3851.1|3842.1|0
1652114050000|2022-05-09 16:34:10|3852.3|3843.3|3852.6|3843.6|3852.6|3843.6|3852.1|3843.1|0
1652114060000|2022-05-09 16:34:20|3852.7|3843.7|3852.6|3843.6|3852.7|3843.7|3852.4|3843.4|0
1652114070000|2022-05-09 16:34:30|3852.5|3843.5|3852.6|3843.6|3853.1|3844.1|3852.5|3843.5|0
1652114080000|2022-05-09 16:34:40|3852.5|3843.5|3850.4|3841.4|3852.6|3843.6|3850.2|3841.2|0
1652114090000|2022-05-09 16:34:50|3850.3|3841.3|3849.9|3840.9|3850.4|3841.4|3848.9|3839.9|0
1652114100000|2022-05-09 16:35:00|3849.8|3840.8|3849.7|3840.7|3849.9|3840.9|3849.6|3840.6|0
1652114110000|2022-05-09 16:35:10|3849.6|3840.6|3849|3840|3849.6|3840.6|3849|3840|0
1652114120000|2022-05-09 16:35:20|3849.1|3840.1|3848.9|3839.9|3849.1|3840.1|3848.5|3839.5|0
1652114130000|2022-05-09 16:35:30|3849|3840|3848.6|3839.6|3849|3840|3848.5|3839.5|0
1652114140000|2022-05-09 16:35:40|3848.7|3839.7|3848.6|3839.6|3848.9|3839.9|3848.4|3839.4|0
1652114150000|2022-05-09 16:35:50|3848.7|3839.7|3851.5|3842.5|3851.6|3842.6|3848.7|3839.7|0
1652114160000|2022-05-09 16:36:00|3851.6|3842.6|3851|3842|3851.6|3842.6|3850.8|3841.8|0
1652114170000|2022-05-09 16:36:10|3850.9|3841.9|3848.5|3839.5|3850.9|3841.9|3848.4|3839.4|0
1652114180000|2022-05-09 16:36:20|3848.6|3839.6|3848.4|3839.4|3848.6|3839.6|3848.2|3839.2|0
1652114190000|2022-05-09 16:36:30|3848.3|3839.3|3848.4|3839.4|3848.5|3839.5|3848.1|3839.1|0
1652114200000|2022-05-09 16:36:40|3848.5|3839.5|3848.4|3839.4|3848.5|3839.5|3848.3|3839.3|0
1652114210000|2022-05-09 16:36:50|3848.3|3839.3|3848|3839|3848.3|3839.3|3847.7|3838.7|0
1652114220000|2022-05-09 16:37:00|3847.8|3838.8|3847.7|3838.7|3848|3839|3847.7|3838.7|0
1652114230000|2022-05-09 16:37:10|3847.5|3838.5|3848.6|3839.6|3848.7|3839.7|3847.4|3838.4|0
1652114240000|2022-05-09 16:37:20|3848.7|3839.7|3848.7|3839.7|3848.8|3839.8|3848.4|3839.4|0
1652114250000|2022-05-09 16:37:30|3848.6|3839.6|3847.5|3838.5|3848.7|3839.7|3847.5|3838.5|0
1652114260000|2022-05-09 16:37:40|3847.6|3838.6|3845.9|3836.9|3847.6|3838.6|3845.9|3836.9|0
1652114270000|2022-05-09 16:37:50|3845.8|3836.8|3846|3837|3846.2|3837.2|3845.8|3836.8|0
1652114280000|2022-05-09 16:38:00|3845.9|3836.9|3843.9|3834.9|3845.9|3836.9|3843.9|3834.9|0
1652114290000|2022-05-09 16:38:10|3844.1|3835.1|3842.7|3833.7|3844.1|3835.1|3842.6|3833.6|0
1652114300000|2022-05-09 16:38:20|3842.6|3833.6|3841.5|3832.5|3842.7|3833.7|3841.4|3832.4|0
1652114310000|2022-05-09 16:38:30|3841.6|3832.6|3842|3833|3842.2|3833.2|3841.5|3832.5|0
1652114320000|2022-05-09 16:38:40|3841.9|3832.9|3842.1|3833.1|3842.4|3833.4|3841.8|3832.8|0
1652114330000|2022-05-09 16:38:50|3842.2|3833.2|3842|3833|3842.2|3833.2|3841.9|3832.9|0
1652114340000|2022-05-09 16:39:00|3841.9|3832.9|3841.8|3832.8|3842.1|3833.1|3841.7|3832.7|0
1652114350000|2022-05-09 16:39:10|3841.7|3832.7|3840.7|3831.7|3841.7|3832.7|3840.4|3831.4|0
1652114360000|2022-05-09 16:39:20|3840.6|3831.6|3840.1|3831.1|3840.7|3831.7|3840|3831|0
1652114370000|2022-05-09 16:39:30|3840|3831|3840.2|3831.2|3840.3|3831.3|3840|3831|0
1652114380000|2022-05-09 16:39:40|3840.1|3831.1|3839.7|3830.7|3840.2|3831.2|3839.7|3830.7|0
1652114390000|2022-05-09 16:39:50|3839.8|3830.8|3839|3830|3839.8|3830.8|3839|3830|0
1652114400000|2022-05-09 16:40:00|3839.1|3830.1|3839.4|3830.4|3839.5|3830.5|3839|3830|0
1652114410000|2022-05-09 16:40:10|3839.5|3830.5|3839.4|3830.4|3839.5|3830.5|3839.1|3830.1|0
1652114420000|2022-05-09 16:40:20|3839.3|3830.3|3839.3|3830.3|3839.4|3830.4|3839.3|3830.3|0
1652114430000|2022-05-09 16:40:30|3839.4|3830.4|3839.5|3830.5|3839.6|3830.6|3839.3|3830.3|0
1652114440000|2022-05-09 16:40:40|3839.6|3830.6|3840.9|3831.9|3841.1|3832.1|3839.6|3830.6|0
1652114450000|2022-05-09 16:40:50|3841|3832|3840.3|3831.3|3842.1|3833.1|3840.3|3831.3|0
1652114460000|2022-05-09 16:41:00|3840.2|3831.2|3839|3830|3840.3|3831.3|3839|3830|0
1652114470000|2022-05-09 16:41:10|3839.1|3830.1|3839.8|3830.8|3840|3831|3839|3830|0
1652114480000|2022-05-09 16:41:20|3839.9|3830.9|3840.1|3831.1|3840.3|3831.3|3839.9|3830.9|0
1652114490000|2022-05-09 16:41:30|3839.9|3830.9|3839.6|3830.6|3840|3831|3839.6|3830.6|0
1652114500000|2022-05-09 16:41:40|3839.7|3830.7|3839.8|3830.8|3839.8|3830.8|3839.5|3830.5|0
1652114510000|2022-05-09 16:41:50|3839.6|3830.6|3840.5|3831.5|3840.6|3831.6|3839.6|3830.6|0
1652114520000|2022-05-09 16:42:00|3840.4|3831.4|3840.6|3831.6|3840.6|3831.6|3840.3|3831.3|0
1652114530000|2022-05-09 16:42:10|3840.5|3831.5|3840.2|3831.2|3840.6|3831.6|3840.1|3831.1|0
1652114540000|2022-05-09 16:42:20|3840.3|3831.3|3840.4|3831.4|3840.9|3831.9|3840.1|3831.1|0
1652114550000|2022-05-09 16:42:30|3840.5|3831.5|3841.9|3832.9|3842.1|3833.1|3840.5|3831.5|0
1652114560000|2022-05-09 16:42:40|3841.8|3832.8|3841.2|3832.2|3841.8|3832.8|3841.2|3832.2|0
1652114570000|2022-05-09 16:42:50|3841.1|3832.1|3840.1|3831.1|3841.1|3832.1|3840.1|3831.1|0
1652114580000|2022-05-09 16:43:00|3840|3831|3839.9|3830.9|3840.2|3831.2|3839.8|3830.8|0
1652114590000|2022-05-09 16:43:10|3840|3831|3839.9|3830.9|3840.1|3831.1|3839.7|3830.7|0
1652114600000|2022-05-09 16:43:20|3839.8|3830.8|3839.7|3830.7|3839.8|3830.8|3839.6|3830.6|0
1652114610000|2022-05-09 16:43:30|3839.8|3830.8|3840.2|3831.2|3840.3|3831.3|3839.7|3830.7|0
1652114620000|2022-05-09 16:43:40|3840.1|3831.1|3839.8|3830.8|3840.1|3831.1|3839.7|3830.7|0
1652114630000|2022-05-09 16:43:50|3839.9|3830.9|3839.8|3830.8|3840|3831|3839.8|3830.8|0
1652114640000|2022-05-09 16:44:00|3839.9|3830.9|3839.9|3830.9|3839.9|3830.9|3839.7|3830.7|0
1652114650000|2022-05-09 16:44:10|3839.8|3830.8|3839.7|3830.7|3839.9|3830.9|3839.6|3830.6|0
1652114660000|2022-05-09 16:44:20|3839.6|3830.6|3838.6|3829.6|3839.6|3830.6|3838.2|3829.2|0
1652114670000|2022-05-09 16:44:30|3838.5|3829.5|3838.7|3829.7|3838.7|3829.7|3838.5|3829.5|0
1652114680000|2022-05-09 16:44:40|3838.6|3829.6|3838.5|3829.5|3838.6|3829.6|3838.4|3829.4|0
1652114690000|2022-05-09 16:44:50|3838.4|3829.4|3838.5|3829.5|3838.5|3829.5|3838.3|3829.3|0
1652114700000|2022-05-09 16:45:00|3838.3|3829.3|3836.9|3827.9|3838.3|3829.3|3836.8|3827.8|0
1652114710000|2022-05-09 16:45:10|3837|3828|3837|3828|3837.3|3828.3|3836.8|3827.8|0
1652114720000|2022-05-09 16:45:20|3836.9|3827.9|3835.7|3826.7|3836.9|3827.9|3835.6|3826.6|0
1652114730000|2022-05-09 16:45:30|3835.6|3826.6|3834.7|3825.7|3835.8|3826.8|3834.6|3825.6|0
1652114740000|2022-05-09 16:45:40|3834.6|3825.6|3833.7|3824.7|3834.8|3825.8|3833.4|3824.4|0
1652114750000|2022-05-09 16:45:50|3834|3825|3833.7|3824.7|3834|3825|3833.7|3824.7|0
1652114760000|2022-05-09 16:46:00|3833.6|3824.6|3833.9|3824.9|3833.9|3824.9|3833.5|3824.5|0
1652114770000|2022-05-09 16:46:10|3833.8|3824.8|3833.7|3824.7|3833.9|3824.9|3833.5|3824.5|0
1652114780000|2022-05-09 16:46:20|3833.6|3824.6|3833.6|3824.6|3833.7|3824.7|3833.4|3824.4|0
1652114790000|2022-05-09 16:46:30|3833.7|3824.7|3833.6|3824.6|3833.7|3824.7|3833.3|3824.3|0
1652114800000|2022-05-09 16:46:40|3833.7|3824.7|3833.3|3824.3|3833.7|3824.7|3833.2|3824.2|0
1652114810000|2022-05-09 16:46:50|3833.2|3824.2|3833.8|3824.8|3834|3825|3833|3824|0
1652114820000|2022-05-09 16:47:00|3833.7|3824.7|3833.6|3824.6|3833.8|3824.8|3833.5|3824.5|0
1652114830000|2022-05-09 16:47:10|3833.7|3824.7|3833.8|3824.8|3833.8|3824.8|3833.6|3824.6|0
1652114840000|2022-05-09 16:47:20|3833.7|3824.7|3833.6|3824.6|3833.9|3824.9|3833.6|3824.6|0
1652114850000|2022-05-09 16:47:30|3833.7|3824.7|3833.7|3824.7|3833.8|3824.8|3833.6|3824.6|0
1652114860000|2022-05-09 16:47:40|3833.8|3824.8|3833.9|3824.9|3834|3825|3833.8|3824.8|0
1652114870000|2022-05-09 16:47:50|3833.8|3824.8|3833.7|3824.7|3833.9|3824.9|3833.7|3824.7|0
1652114880000|2022-05-09 16:48:00|3833.6|3824.6|3833.3|3824.3|3833.6|3824.6|3833.2|3824.2|0
1652114890000|2022-05-09 16:48:10|3833.2|3824.2|3833.7|3824.7|3833.7|3824.7|3833.2|3824.2|0
1652114900000|2022-05-09 16:48:20|3833.6|3824.6|3833.7|3824.7|3833.8|3824.8|3833.6|3824.6|0
1652114910000|2022-05-09 16:48:30|3833.6|3824.6|3833.7|3824.7|3833.7|3824.7|3833.5|3824.5|0
1652114920000|2022-05-09 16:48:40|3833.8|3824.8|3833.5|3824.5|3833.8|3824.8|3833.5|3824.5|0
1652114930000|2022-05-09 16:48:50|3833.4|3824.4|3833.9|3824.9|3833.9|3824.9|3833|3824|0
1652114940000|2022-05-09 16:49:00|3833.8|3824.8|3834.3|3825.3|3834.5|3825.5|3833.8|3824.8|0
1652114950000|2022-05-09 16:49:10|3834.2|3825.2|3834.1|3825.1|3834.3|3825.3|3834.1|3825.1|0
1652114960000|2022-05-09 16:49:20|3834|3825|3834|3825|3834.2|3825.2|3833.9|3824.9|0
1652114970000|2022-05-09 16:49:30|3833.9|3824.9|3833.8|3824.8|3833.9|3824.9|3833.6|3824.6|0
1652114980000|2022-05-09 16:49:40|3833.9|3824.9|3834.3|3825.3|3834.3|3825.3|3833.8|3824.8|0
1652114990000|2022-05-09 16:49:50|3834.4|3825.4|3834.8|3825.8|3835.2|3826.2|3834.3|3825.3|0
1652115000000|2022-05-09 16:50:00|3834.6|3825.6|3834.8|3825.8|3835|3826|3834.6|3825.6|0
1652115010000|2022-05-09 16:50:10|3834.7|3825.7|3834.6|3825.6|3834.7|3825.7|3834.4|3825.4|0
1652115020000|2022-05-09 16:50:20|3834.7|3825.7|3834.6|3825.6|3834.7|3825.7|3834.5|3825.5|0
1652115030000|2022-05-09 16:50:30|3834.7|3825.7|3834.4|3825.4|3834.7|3825.7|3834.2|3825.2|0
1652115040000|2022-05-09 16:50:40|3834.3|3825.3|3834.3|3825.3|3834.4|3825.4|3834|3825|0
1652115050000|2022-05-09 16:50:50|3834.4|3825.4|3833.3|3824.3|3834.4|3825.4|3833.2|3824.2|0
1652115060000|2022-05-09 16:51:00|3833.2|3824.2|3832|3823|3833.2|3824.2|3831.9|3822.9|0
1652115070000|2022-05-09 16:51:10|3832.1|3823.1|3831.9|3822.9|3832.1|3823.1|3831.8|3822.8|0
1652115080000|2022-05-09 16:51:20|3832|3823|3831.4|3822.4|3832.1|3823.1|3831.3|3822.3|0
1652115090000|2022-05-09 16:51:30|3831.3|3822.3|3831.3|3822.3|3831.4|3822.4|3831.2|3822.2|0
1652115100000|2022-05-09 16:51:40|3831.4|3822.4|3831.4|3822.4|3831.5|3822.5|3831.3|3822.3|0
1652115110000|2022-05-09 16:51:50|3831.3|3822.3|3831.3|3822.3|3831.4|3822.4|3831.2|3822.2|0
1652115120000|2022-05-09 16:52:00|3831.2|3822.2|3831.2|3822.2|3831.4|3822.4|3831.2|3822.2|0
1652115130000|2022-05-09 16:52:10|3830.7|3821.7|3830.8|3821.8|3830.9|3821.9|3830.5|3821.5|0
1652115140000|2022-05-09 16:52:20|3830.9|3821.9|3831.2|3822.2|3831.4|3822.4|3830.8|3821.8|0
1652115150000|2022-05-09 16:52:30|3831.1|3822.1|3831.4|3822.4|3831.4|3822.4|3830.9|3821.9|0
1652115160000|2022-05-09 16:52:40|3831.3|3822.3|3832.7|3823.7|3832.8|3823.8|3831.3|3822.3|0
1652115170000|2022-05-09 16:52:50|3832.6|3823.6|3832.2|3823.2|3832.6|3823.6|3832.2|3823.2|0
1652115180000|2022-05-09 16:53:00|3832.1|3823.1|3832.5|3823.5|3832.5|3823.5|3832.1|3823.1|0
1652115190000|2022-05-09 16:53:10|3832.4|3823.4|3832.4|3823.4|3832.6|3823.6|3832.4|3823.4|0
1652115200000|2022-05-09 16:53:20|3832.3|3823.3|3832.3|3823.3|3832.3|3823.3|3832.2|3823.2|0
1652115210000|2022-05-09 16:53:30|3832.2|3823.2|3831.8|3822.8|3832.3|3823.3|3831.7|3822.7|0
1652115220000|2022-05-09 16:53:40|3831.9|3822.9|3831.5|3822.5|3831.9|3822.9|3831.5|3822.5|0
1652115230000|2022-05-09 16:53:50|3831.6|3822.6|3831.4|3822.4|3831.7|3822.7|3831.4|3822.4|0
1652115240000|2022-05-09 16:54:00|3831.5|3822.5|3831.5|3822.5|3831.6|3822.6|3831.3|3822.3|0
1652115250000|2022-05-09 16:54:10|3831.4|3822.4|3831.5|3822.5|3831.6|3822.6|3831.4|3822.4|0
1652115260000|2022-05-09 16:54:20|3831.4|3822.4|3828.7|3819.7|3831.4|3822.4|3828.6|3819.6|0
1652115270000|2022-05-09 16:54:30|3828.8|3819.8|3829.5|3820.5|3829.6|3820.6|3828.8|3819.8|0
1652115280000|2022-05-09 16:54:40|3829.4|3820.4|3829.6|3820.6|3829.8|3820.8|3829.4|3820.4|0
1652115290000|2022-05-09 16:54:50|3829.7|3820.7|3829.5|3820.5|3829.7|3820.7|3829.5|3820.5|0
1652115300000|2022-05-09 16:55:00|3829.4|3820.4|3829.4|3820.4|3829.6|3820.6|3829.4|3820.4|0
1652115310000|2022-05-09 16:55:10|3829.5|3820.5|3829.4|3820.4|3829.6|3820.6|3829.4|3820.4|0
1652115320000|2022-05-09 16:55:20|3829.5|3820.5|3829.8|3820.8|3829.8|3820.8|3829.5|3820.5|0
1652115330000|2022-05-09 16:55:30|3829.7|3820.7|3831.3|3822.3|3831.3|3822.3|3829.7|3820.7|0
1652115340000|2022-05-09 16:55:40|3831.2|3822.2|3831.4|3822.4|3831.6|3822.6|3831.2|3822.2|0
1652115350000|2022-05-09 16:55:50|3831.5|3822.5|3831.4|3822.4|3831.6|3822.6|3831.4|3822.4|0
1652115360000|2022-05-09 16:56:00|3831.3|3822.3|3832|3823|3832|3823|3830.9|3821.9|0
1652115370000|2022-05-09 16:56:10|3831.9|3822.9|3832|3823|3832.1|3823.1|3831.9|3822.9|0
1652115380000|2022-05-09 16:56:20|3832.1|3823.1|3832.1|3823.1|3832.1|3823.1|3831.8|3822.8|0
1652115390000|2022-05-09 16:56:30|3832|3823|3831.9|3822.9|3832|3823|3831.8|3822.8|0
1652115400000|2022-05-09 16:56:40|3831.8|3822.8|3832.1|3823.1|3832.1|3823.1|3831.8|3822.8|0
1652115410000|2022-05-09 16:56:50|3832.2|3823.2|3831.9|3822.9|3832.4|3823.4|3831.9|3822.9|0
1652115420000|2022-05-09 16:57:00|3831.7|3822.7|3830.7|3821.7|3831.7|3822.7|3830.6|3821.6|0
1652115430000|2022-05-09 16:57:10|3830.8|3821.8|3830.8|3821.8|3830.9|3821.9|3830.6|3821.6|0
1652115440000|2022-05-09 16:57:20|3830.9|3821.9|3830.7|3821.7|3830.9|3821.9|3830.7|3821.7|0
1652115450000|2022-05-09 16:57:30|3830.6|3821.6|3830.5|3821.5|3830.8|3821.8|3830.5|3821.5|0
1652115460000|2022-05-09 16:57:40|3830.6|3821.6|3830.6|3821.6|3830.7|3821.7|3830.5|3821.5|0
1652115470000|2022-05-09 16:57:50|3830.7|3821.7|3830.8|3821.8|3830.8|3821.8|3830.7|3821.7|0
1652115480000|2022-05-09 16:58:00|3830.7|3821.7|3830.6|3821.6|3830.7|3821.7|3830.5|3821.5|0
1652115490000|2022-05-09 16:58:10|3830.7|3821.7|3828.9|3819.9|3830.7|3821.7|3828.9|3819.9|0
1652115500000|2022-05-09 16:58:20|3828.8|3819.8|3828|3819|3828.8|3819.8|3828|3819|0
1652115510000|2022-05-09 16:58:30|3828.1|3819.1|3828.2|3819.2|3828.2|3819.2|3828.1|3819.1|0
1652115520000|2022-05-09 16:58:40|3828.3|3819.3|3828.7|3819.7|3828.7|3819.7|3828.3|3819.3|0
1652115530000|2022-05-09 16:58:50|3828.6|3819.6|3828|3819|3828.6|3819.6|3828|3819|0
1652115540000|2022-05-09 16:59:00|3827.9|3818.9|3828.2|3819.2|3828.3|3819.3|3827.9|3818.9|0
1652115550000|2022-05-09 16:59:10|3828.1|3819.1|3828.3|3819.3|3828.5|3819.5|3828|3819|0
1652115560000|2022-05-09 16:59:20|3828.2|3819.2|3828.1|3819.1|3828.2|3819.2|3827.9|3818.9|0
1652115570000|2022-05-09 16:59:30|3828|3819|3828.1|3819.1|3828.1|3819.1|3827.9|3818.9|0
1652115580000|2022-05-09 16:59:40|3828|3819|3828.2|3819.2|3828.2|3819.2|3827.9|3818.9|0
1652115590000|2022-05-09 16:59:50|3828.3|3819.3|3828|3819|3828.3|3819.3|3828|3819|0
1652115600000|2022-05-09 17:00:00|3827.9|3818.9|3828.4|3819.4|3828.4|3819.4|3827.9|3818.9|0
1652115610000|2022-05-09 17:00:10|3828.3|3819.3|3828.2|3819.2|3828.3|3819.3|3828.1|3819.1|0
1652115620000|2022-05-09 17:00:20|3828.3|3819.3|3828.1|3819.1|3828.4|3819.4|3827.9|3818.9|0
1652115630000|2022-05-09 17:00:30|3828|3819|3826.5|3817.5|3828.1|3819.1|3826.5|3817.5|0
1652115640000|2022-05-09 17:00:40|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|3826|3817|0
1652115650000|2022-05-09 17:00:50|3826.2|3817.2|3826.3|3817.3|3826.4|3817.4|3826.1|3817.1|0
1652115660000|2022-05-09 17:01:00|3826.2|3817.2|3826.4|3817.4|3826.5|3817.5|3826.1|3817.1|0
1652115670000|2022-05-09 17:01:10|3826.3|3817.3|3826.1|3817.1|3826.5|3817.5|3826.1|3817.1|0
1652115680000|2022-05-09 17:01:20|3826|3817|3826.4|3817.4|3826.4|3817.4|3826|3817|0
1652115690000|2022-05-09 17:01:30|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|3826.1|3817.1|0
1652115700000|2022-05-09 17:01:40|3826.4|3817.4|3826.6|3817.6|3826.8|3817.8|3826.4|3817.4|0
1652115710000|2022-05-09 17:01:50|3826.7|3817.7|3827.6|3818.6|3827.7|3818.7|3826.6|3817.6|0
1652115720000|2022-05-09 17:02:00|3827.5|3818.5|3827.8|3818.8|3828|3819|3827.3|3818.3|0
1652115730000|2022-05-09 17:02:10|3827.7|3818.7|3830.8|3821.8|3831.1|3822.1|3827.7|3818.7|0
1652115740000|2022-05-09 17:02:20|3830.9|3821.9|3830.5|3821.5|3831.1|3822.1|3830.4|3821.4|0
1652115750000|2022-05-09 17:02:30|3830.4|3821.4|3828.9|3819.9|3830.4|3821.4|3828.9|3819.9|0
1652115760000|2022-05-09 17:02:40|3828.8|3819.8|3827.7|3818.7|3828.8|3819.8|3827.5|3818.5|0
1652115770000|2022-05-09 17:02:50|3827.6|3818.6|3828.3|3819.3|3828.4|3819.4|3827.6|3818.6|0
1652115780000|2022-05-09 17:03:00|3828.2|3819.2|3828.6|3819.6|3829|3820|3827.9|3818.9|0
1652115790000|2022-05-09 17:03:10|3828.7|3819.7|3827.6|3818.6|3828.7|3819.7|3827.5|3818.5|0
1652115800000|2022-05-09 17:03:20|3827.7|3818.7|3827.9|3818.9|3827.9|3818.9|3827.6|3818.6|0
1652115810000|2022-05-09 17:03:30|3828|3819|3827.8|3818.8|3828.1|3819.1|3827.8|3818.8|0
1652115820000|2022-05-09 17:03:40|3827.9|3818.9|3828.8|3819.8|3829.3|3820.3|3827.9|3818.9|0
1652115830000|2022-05-09 17:03:50|3828.9|3819.9|3828.8|3819.8|3828.9|3819.9|3828.7|3819.7|0
1652115840000|2022-05-09 17:04:00|3829|3820|3828.9|3819.9|3829.1|3820.1|3828.7|3819.7|0
1652115850000|2022-05-09 17:04:10|3828.7|3819.7|3828.7|3819.7|3828.9|3819.9|3828.7|3819.7|0
1652115860000|2022-05-09 17:04:20|3828.6|3819.6|3827.7|3818.7|3828.7|3819.7|3827.2|3818.2|0
1652115870000|2022-05-09 17:04:30|3827.8|3818.8|3828|3819|3828.3|3819.3|3827.8|3818.8|0
1652115880000|2022-05-09 17:04:40|3828.1|3819.1|3827.6|3818.6|3828.1|3819.1|3827.6|3818.6|0
1652115890000|2022-05-09 17:04:50|3827.5|3818.5|3827.3|3818.3|3827.6|3818.6|3827.3|3818.3|0
1652115900000|2022-05-09 17:05:00|3827.1|3818.1|3827.6|3818.6|3827.6|3818.6|3827.1|3818.1|0
1652115910000|2022-05-09 17:05:10|3827.7|3818.7|3827.6|3818.6|3827.7|3818.7|3827.6|3818.6|0
1652115920000|2022-05-09 17:05:20|3827.7|3818.7|3827.6|3818.6|3827.7|3818.7|3827.3|3818.3|0
1652115930000|2022-05-09 17:05:30|3827.7|3818.7|3828.7|3819.7|3828.9|3819.9|3827.7|3818.7|0
1652115940000|2022-05-09 17:05:40|3828.8|3819.8|3828.8|3819.8|3828.8|3819.8|3828.6|3819.6|0
1652115950000|2022-05-09 17:05:50|3828.7|3819.7|3828.7|3819.7|3828.9|3819.9|3828.7|3819.7|0
1652115960000|2022-05-09 17:06:00|3828.6|3819.6|3828.5|3819.5|3828.7|3819.7|3828.4|3819.4|0
1652115970000|2022-05-09 17:06:10|3828.4|3819.4|3827.3|3818.3|3828.4|3819.4|3827.2|3818.2|0
1652115980000|2022-05-09 17:06:20|3827.4|3818.4|3827.2|3818.2|3827.4|3818.4|3827.2|3818.2|0
1652115990000|2022-05-09 17:06:30|3827.4|3818.4|3827.2|3818.2|3827.4|3818.4|3827.1|3818.1|0
1652116000000|2022-05-09 17:06:40|3827.3|3818.3|3827.4|3818.4|3827.7|3818.7|3827.3|3818.3|0
1652116010000|2022-05-09 17:06:50|3827.5|3818.5|3828.8|3819.8|3828.9|3819.9|3827.5|3818.5|0
1652116020000|2022-05-09 17:07:00|3828.7|3819.7|3828.5|3819.5|3828.8|3819.8|3828.3|3819.3|0
1652116030000|2022-05-09 17:07:10|3828.6|3819.6|3829.1|3820.1|3829.3|3820.3|3828.6|3819.6|0
1652116040000|2022-05-09 17:07:20|3829|3820|3829.1|3820.1|3829.2|3820.2|3828.8|3819.8|0
1652116050000|2022-05-09 17:07:30|3829.2|3820.2|3829.1|3820.1|3829.2|3820.2|3828.9|3819.9|0
1652116060000|2022-05-09 17:07:40|3829|3820|3828.9|3819.9|3829|3820|3828.8|3819.8|0
1652116070000|2022-05-09 17:07:50|3828.7|3819.7|3829.2|3820.2|3829.2|3820.2|3828.5|3819.5|0
1652116080000|2022-05-09 17:08:00|3829.7|3820.7|3829.7|3820.7|3829.9|3820.9|3829.6|3820.6|0
1652116090000|2022-05-09 17:08:10|3829.6|3820.6|3828.3|3819.3|3829.7|3820.7|3828.3|3819.3|0
1652116100000|2022-05-09 17:08:20|3828.4|3819.4|3828.1|3819.1|3828.4|3819.4|3828.1|3819.1|0
1652116110000|2022-05-09 17:08:30|3828|3819|3827.2|3818.2|3828|3819|3827|3818|0
1652116120000|2022-05-09 17:08:40|3827.1|3818.1|3827.6|3818.6|3827.6|3818.6|3826.6|3817.6|0
1652116130000|2022-05-09 17:08:50|3827.5|3818.5|3827.5|3818.5|3827.5|3818.5|3827.2|3818.2|0
1652116140000|2022-05-09 17:09:00|3827.4|3818.4|3827.5|3818.5|3827.6|3818.6|3827.3|3818.3|0
1652116150000|2022-05-09 17:09:10|3827.6|3818.6|3829|3820|3829.1|3820.1|3827.4|3818.4|0
1652116160000|2022-05-09 17:09:20|3829.1|3820.1|3828.9|3819.9|3829.4|3820.4|3828.9|3819.9|0
1652116170000|2022-05-09 17:09:30|3828.8|3819.8|3828.8|3819.8|3829|3820|3828.8|3819.8|0
1652116180000|2022-05-09 17:09:40|3828.5|3819.5|3828.6|3819.6|3828.7|3819.7|3828.5|3819.5|0
1652116190000|2022-05-09 17:09:50|3828.8|3819.8|3828.8|3819.8|3829|3820|3828.7|3819.7|0
1652116200000|2022-05-09 17:10:00|3828.7|3819.7|3827.2|3818.2|3828.7|3819.7|3827.1|3818.1|0
1652116210000|2022-05-09 17:10:10|3827.1|3818.1|3826.6|3817.6|3827.1|3818.1|3826.6|3817.6|0
1652116220000|2022-05-09 17:10:20|3826.7|3817.7|3827.1|3818.1|3827.3|3818.3|3826.6|3817.6|0
1652116230000|2022-05-09 17:10:30|3827|3818|3827|3818|3827.2|3818.2|3827|3818|0
1652116240000|2022-05-09 17:10:40|3826.9|3817.9|3826.6|3817.6|3827|3818|3826.6|3817.6|0
1652116250000|2022-05-09 17:10:50|3826.7|3817.7|3826.8|3817.8|3826.9|3817.9|3826.6|3817.6|0
1652116260000|2022-05-09 17:11:00|3826.7|3817.7|3826.5|3817.5|3826.7|3817.7|3826.4|3817.4|0
1652116270000|2022-05-09 17:11:10|3826.4|3817.4|3826.2|3817.2|3826.4|3817.4|3826.1|3817.1|0
1652116280000|2022-05-09 17:11:20|3826.1|3817.1|3825.2|3816.2|3826.3|3817.3|3825.1|3816.1|0
1652116290000|2022-05-09 17:11:30|3825.3|3816.3|3825.2|3816.2|3825.4|3816.4|3825.2|3816.2|0
1652116300000|2022-05-09 17:11:40|3825.3|3816.3|3825.2|3816.2|3825.3|3816.3|3825.1|3816.1|0
1652116310000|2022-05-09 17:11:50|3825.1|3816.1|3825.3|3816.3|3825.3|3816.3|3825.1|3816.1|0
1652116320000|2022-05-09 17:12:00|3825.4|3816.4|3825.3|3816.3|3825.5|3816.5|3825.2|3816.2|0
1652116330000|2022-05-09 17:12:10|3825.4|3816.4|3827|3818|3827|3818|3825.4|3816.4|0
1652116340000|2022-05-09 17:12:20|3826.9|3817.9|3827.1|3818.1|3827.2|3818.2|3826.9|3817.9|0
1652116350000|2022-05-09 17:12:30|3827.2|3818.2|3826.7|3817.7|3827.2|3818.2|3826.6|3817.6|0
1652116360000|2022-05-09 17:12:40|3826.6|3817.6|3827.1|3818.1|3827.4|3818.4|3826.5|3817.5|0
1652116370000|2022-05-09 17:12:50|3827.2|3818.2|3826.8|3817.8|3827.2|3818.2|3826.8|3817.8|0
1652116380000|2022-05-09 17:13:00|3826.7|3817.7|3826.7|3817.7|3826.8|3817.8|3826.6|3817.6|0
1652116390000|2022-05-09 17:13:10|3826.6|3817.6|3826.6|3817.6|3826.8|3817.8|3826.5|3817.5|0
1652116400000|2022-05-09 17:13:20|3826.5|3817.5|3826.7|3817.7|3827|3818|3826.5|3817.5|0
1652116410000|2022-05-09 17:13:30|3826.8|3817.8|3826.7|3817.7|3826.8|3817.8|3826.6|3817.6|0
1652116420000|2022-05-09 17:13:40|3826.8|3817.8|3827.3|3818.3|3827.4|3818.4|3826.8|3817.8|0
1652116430000|2022-05-09 17:13:50|3827.2|3818.2|3826.8|3817.8|3827.3|3818.3|3826.8|3817.8|0
1652116440000|2022-05-09 17:14:00|3826.9|3817.9|3825.9|3816.9|3826.9|3817.9|3825.7|3816.7|0
1652116450000|2022-05-09 17:14:10|3826|3817|3825.6|3816.6|3826|3817|3825.6|3816.6|0
1652116460000|2022-05-09 17:14:20|3825.5|3816.5|3824.4|3815.4|3825.5|3816.5|3824.3|3815.3|0
1652116470000|2022-05-09 17:14:30|3824.3|3815.3|3824.2|3815.2|3824.4|3815.4|3824.2|3815.2|0
1652116480000|2022-05-09 17:14:40|3824.3|3815.3|3823.3|3814.3|3824.3|3815.3|3823.1|3814.1|0
1652116490000|2022-05-09 17:14:50|3823.2|3814.2|3823.4|3814.4|3823.5|3814.5|3823.2|3814.2|0
1652116500000|2022-05-09 17:15:00|3823.3|3814.3|3823.5|3814.5|3823.5|3814.5|3823.1|3814.1|0
1652116510000|2022-05-09 17:15:10|3823.4|3814.4|3823.8|3814.8|3823.8|3814.8|3823.4|3814.4|0
1652116520000|2022-05-09 17:15:20|3824|3815|3825.1|3816.1|3825.1|3816.1|3823.8|3814.8|0
1652116530000|2022-05-09 17:15:30|3825|3816|3824.7|3815.7|3825|3816|3824.6|3815.6|0
1652116540000|2022-05-09 17:15:40|3824.6|3815.6|3825.4|3816.4|3825.4|3816.4|3824.6|3815.6|0
1652116550000|2022-05-09 17:15:50|3825.3|3816.3|3825.3|3816.3|3825.5|3816.5|3825.3|3816.3|0
1652116560000|2022-05-09 17:16:00|3825.2|3816.2|3824.8|3815.8|3825.3|3816.3|3824.8|3815.8|0
1652116570000|2022-05-09 17:16:10|3824.9|3815.9|3824.5|3815.5|3824.9|3815.9|3824.5|3815.5|0
1652116580000|2022-05-09 17:16:20|3824.4|3815.4|3823.8|3814.8|3824.4|3815.4|3823.4|3814.4|0
1652116590000|2022-05-09 17:16:30|3823.7|3814.7|3823.9|3814.9|3824.1|3815.1|3823.7|3814.7|0
1652116600000|2022-05-09 17:16:40|3824|3815|3825.3|3816.3|3825.3|3816.3|3824|3815|0
1652116610000|2022-05-09 17:16:50|3825.4|3816.4|3825|3816|3825.4|3816.4|3825|3816|0
1652116620000|2022-05-09 17:17:00|3825.1|3816.1|3825.2|3816.2|3825.3|3816.3|3825.1|3816.1|0
1652116630000|2022-05-09 17:17:10|3825.3|3816.3|3825.4|3816.4|3825.5|3816.5|3824.9|3815.9|0
1652116640000|2022-05-09 17:17:20|3825.3|3816.3|3826.1|3817.1|3826.1|3817.1|3825.1|3816.1|0
1652116650000|2022-05-09 17:17:30|3826.6|3817.6|3826.7|3817.7|3826.9|3817.9|3826.6|3817.6|0
1652116660000|2022-05-09 17:17:40|3826.8|3817.8|3826.8|3817.8|3826.9|3817.9|3826.7|3817.7|0
1652116670000|2022-05-09 17:17:50|3826.7|3817.7|3827|3818|3827.1|3818.1|3826.6|3817.6|0
1652116680000|2022-05-09 17:18:00|3826.9|3817.9|3828.1|3819.1|3828.6|3819.6|3826.9|3817.9|0
1652116690000|2022-05-09 17:18:10|3828.2|3819.2|3827.7|3818.7|3828.2|3819.2|3827.7|3818.7|0
1652116700000|2022-05-09 17:18:20|3827.9|3818.9|3826.5|3817.5|3828|3819|3826.5|3817.5|0
1652116710000|2022-05-09 17:18:30|3826.6|3817.6|3827|3818|3827|3818|3826.6|3817.6|0
1652116720000|2022-05-09 17:18:40|3826.7|3817.7|3827.8|3818.8|3828|3819|3826.7|3817.7|0
1652116730000|2022-05-09 17:18:50|3827.9|3818.9|3828.1|3819.1|3828.1|3819.1|3827.8|3818.8|0
1652116740000|2022-05-09 17:19:00|3827.9|3818.9|3829|3820|3829.1|3820.1|3827.8|3818.8|0
1652116750000|2022-05-09 17:19:10|3828.9|3819.9|3829|3820|3829.2|3820.2|3828.9|3819.9|0
1652116760000|2022-05-09 17:19:20|3828.9|3819.9|3829.2|3820.2|3829.3|3820.3|3828.8|3819.8|0
1652116770000|2022-05-09 17:19:30|3829.3|3820.3|3829.3|3820.3|3829.4|3820.4|3829.2|3820.2|0
1652116780000|2022-05-09 17:19:40|3829.2|3820.2|3829.7|3820.7|3830.4|3821.4|3829|3820|0
1652116790000|2022-05-09 17:19:50|3829.8|3820.8|3829.3|3820.3|3829.8|3820.8|3829.3|3820.3|0
1652116800000|2022-05-09 17:20:00|3829.4|3820.4|3827.6|3818.6|3829.4|3820.4|3827.3|3818.3|0
1652116810000|2022-05-09 17:20:10|3827.7|3818.7|3827.1|3818.1|3827.7|3818.7|3826.9|3817.9|0
1652116820000|2022-05-09 17:20:20|3826.9|3817.9|3826.4|3817.4|3827.1|3818.1|3826.4|3817.4|0
1652116830000|2022-05-09 17:20:30|3826.2|3817.2|3826|3817|3826.4|3817.4|3825.8|3816.8|0
1652116840000|2022-05-09 17:20:40|3826.1|3817.1|3826.1|3817.1|3826.2|3817.2|3826|3817|0
1652116850000|2022-05-09 17:20:50|3826.2|3817.2|3826.4|3817.4|3826.4|3817.4|3826.2|3817.2|0
1652116860000|2022-05-09 17:21:00|3826.5|3817.5|3826.6|3817.6|3826.9|3817.9|3826.2|3817.2|0
1652116870000|2022-05-09 17:21:10|3826.5|3817.5|3828.9|3819.9|3829|3820|3826.5|3817.5|0
1652116880000|2022-05-09 17:21:20|3828.8|3819.8|3829|3820|3829|3820|3828.7|3819.7|0
1652116890000|2022-05-09 17:21:30|3828.9|3819.9|3828.8|3819.8|3829.2|3820.2|3828.5|3819.5|0
1652116900000|2022-05-09 17:21:40|3828.7|3819.7|3828.8|3819.8|3828.9|3819.9|3828.6|3819.6|0
1652116910000|2022-05-09 17:21:50|3828.9|3819.9|3828.9|3819.9|3829.1|3820.1|3828.9|3819.9|0
1652116920000|2022-05-09 17:22:00|3828.7|3819.7|3828.5|3819.5|3828.9|3819.9|3828.4|3819.4|0
1652116930000|2022-05-09 17:22:10|3828.4|3819.4|3828.5|3819.5|3828.6|3819.6|3828.3|3819.3|0
1652116940000|2022-05-09 17:22:20|3828.4|3819.4|3828.4|3819.4|3828.7|3819.7|3828.3|3819.3|0
1652116950000|2022-05-09 17:22:30|3828.3|3819.3|3827.5|3818.5|3828.4|3819.4|3827.2|3818.2|0
1652116960000|2022-05-09 17:22:40|3827.7|3818.7|3827.3|3818.3|3827.8|3818.8|3827.3|3818.3|0
1652116970000|2022-05-09 17:22:50|3827.4|3818.4|3827.6|3818.6|3827.6|3818.6|3827.3|3818.3|0
1652116980000|2022-05-09 17:23:00|3827.5|3818.5|3827.3|3818.3|3827.5|3818.5|3827.2|3818.2|0
1652116990000|2022-05-09 17:23:10|3827.2|3818.2|3827.8|3818.8|3828.1|3819.1|3827.2|3818.2|0
1652117000000|2022-05-09 17:23:20|3827.9|3818.9|3827.6|3818.6|3828|3819|3827.5|3818.5|0
1652117010000|2022-05-09 17:23:30|3827.5|3818.5|3827.5|3818.5|3827.7|3818.7|3827.3|3818.3|0
1652117020000|2022-05-09 17:23:40|3827.6|3818.6|3826.3|3817.3|3827.6|3818.6|3826.2|3817.2|0
1652117030000|2022-05-09 17:23:50|3826.4|3817.4|3826.3|3817.3|3826.7|3817.7|3826.3|3817.3|0
1652117040000|2022-05-09 17:24:00|3826.4|3817.4|3826.1|3817.1|3826.5|3817.5|3826.1|3817.1|0
1652117050000|2022-05-09 17:24:10|3826.2|3817.2|3826.7|3817.7|3826.7|3817.7|3826.1|3817.1|0
1652117060000|2022-05-09 17:24:20|3826.6|3817.6|3826.7|3817.7|3826.7|3817.7|3826.2|3817.2|0
1652117070000|2022-05-09 17:24:30|3826.5|3817.5|3826.3|3817.3|3826.7|3817.7|3826.3|3817.3|0
1652117080000|2022-05-09 17:24:40|3826.4|3817.4|3825.3|3816.3|3826.4|3817.4|3824.5|3815.5|0
1652117090000|2022-05-09 17:24:50|3825.4|3816.4|3825.5|3816.5|3825.6|3816.6|3825.4|3816.4|0
1652117100000|2022-05-09 17:25:00|3825.4|3816.4|3825.7|3816.7|3825.7|3816.7|3825.4|3816.4|0
1652117110000|2022-05-09 17:25:10|3825.8|3816.8|3830.3|3821.3|3830.8|3821.8|3825.7|3816.7|0
1652117120000|2022-05-09 17:25:20|3830.4|3821.4|3829.7|3820.7|3830.4|3821.4|3829.3|3820.3|0
1652117130000|2022-05-09 17:25:30|3829.8|3820.8|3831.4|3822.4|3831.5|3822.5|3829.8|3820.8|0
1652117140000|2022-05-09 17:25:40|3831.3|3822.3|3830.9|3821.9|3831.3|3822.3|3830.9|3821.9|0
1652117150000|2022-05-09 17:25:50|3831|3822|3832.6|3823.6|3832.6|3823.6|3830.9|3821.9|0
1652117160000|2022-05-09 17:26:00|3832.5|3823.5|3832.1|3823.1|3832.6|3823.6|3832|3823|0
1652117170000|2022-05-09 17:26:10|3832|3823|3828.9|3819.9|3832|3823|3828.8|3819.8|0
1652117180000|2022-05-09 17:26:20|3828.8|3819.8|3828.5|3819.5|3828.9|3819.9|3828.4|3819.4|0
1652117190000|2022-05-09 17:26:30|3828.7|3819.7|3828.9|3819.9|3828.9|3819.9|3828.6|3819.6|0
1652117200000|2022-05-09 17:26:40|3828.8|3819.8|3828.9|3819.9|3829|3820|3828.8|3819.8|0
1652117210000|2022-05-09 17:26:50|3828.8|3819.8|3828.9|3819.9|3829.1|3820.1|3828.6|3819.6|0
1652117220000|2022-05-09 17:27:00|3829|3820|3830|3821|3830.2|3821.2|3828.9|3819.9|0
1652117230000|2022-05-09 17:27:10|3830.1|3821.1|3831.3|3822.3|3831.3|3822.3|3830.1|3821.1|0
1652117240000|2022-05-09 17:27:20|3831.4|3822.4|3831|3822|3831.4|3822.4|3830.8|3821.8|0
1652117250000|2022-05-09 17:27:30|3831.1|3822.1|3831.6|3822.6|3831.6|3822.6|3831.1|3822.1|0
1652117260000|2022-05-09 17:27:40|3831.5|3822.5|3831.6|3822.6|3831.6|3822.6|3831.4|3822.4|0
1652117270000|2022-05-09 17:27:50|3831.5|3822.5|3831|3822|3831.6|3822.6|3831|3822|0
1652117280000|2022-05-09 17:28:00|3830.1|3821.1|3828.3|3819.3|3830.1|3821.1|3828.2|3819.2|0
1652117290000|2022-05-09 17:28:10|3828.2|3819.2|3827.1|3818.1|3828.3|3819.3|3826.8|3817.8|0
1652117300000|2022-05-09 17:28:20|3827|3818|3826.7|3817.7|3827|3818|3826.6|3817.6|0
1652117310000|2022-05-09 17:28:30|3826.9|3817.9|3827.6|3818.6|3827.6|3818.6|3826.8|3817.8|0
1652117320000|2022-05-09 17:28:40|3827.5|3818.5|3828|3819|3828.1|3819.1|3827.5|3818.5|0
1652117330000|2022-05-09 17:28:50|3828.1|3819.1|3829|3820|3829.4|3820.4|3828.1|3819.1|0
1652117340000|2022-05-09 17:29:00|3829.1|3820.1|3829.4|3820.4|3829.4|3820.4|3829.1|3820.1|0
1652117350000|2022-05-09 17:29:10|3829.3|3820.3|3829.4|3820.4|3829.5|3820.5|3829.3|3820.3|0
1652117360000|2022-05-09 17:29:20|3829.5|3820.5|3833|3824|3833.2|3824.2|3829.5|3820.5|0
1652117370000|2022-05-09 17:29:30|3832.9|3823.9|3832.3|3823.3|3833|3824|3832.2|3823.2|0
1652117380000|2022-05-09 17:29:40|3832.2|3823.2|3832.4|3823.4|3832.6|3823.6|3832.2|3823.2|0
1652117390000|2022-05-09 17:29:50|3832.5|3823.5|3833.4|3824.4|3833.6|3824.6|3832.4|3823.4|0
1652117400000|2022-05-09 17:30:00|3833.6|3824.6|3833.5|3824.5|3833.8|3824.8|3833.4|3824.4|0
1652117410000|2022-05-09 17:30:10|3833.6|3824.6|3834|3825|3834.2|3825.2|3833.4|3824.4|0
1652117420000|2022-05-09 17:30:20|3833.7|3824.7|3834.1|3825.1|3834.1|3825.1|3833.6|3824.6|0
1652117430000|2022-05-09 17:30:30|3835.1|3826.1|3836.4|3827.4|3836.4|3827.4|3835|3826|0
1652117440000|2022-05-09 17:30:40|3836.5|3827.5|3836.4|3827.4|3836.5|3827.5|3836.1|3827.1|0
1652117450000|2022-05-09 17:30:50|3836.5|3827.5|3836.2|3827.2|3836.6|3827.6|3836.2|3827.2|0
1652117460000|2022-05-09 17:31:00|3836.3|3827.3|3836.1|3827.1|3836.5|3827.5|3836.1|3827.1|0
1652117470000|2022-05-09 17:31:10|3836.2|3827.2|3836.3|3827.3|3836.6|3827.6|3836.1|3827.1|0
1652117480000|2022-05-09 17:31:20|3836.4|3827.4|3835.1|3826.1|3836.4|3827.4|3835.1|3826.1|0
1652117490000|2022-05-09 17:31:30|3835|3826|3834.7|3825.7|3835.1|3826.1|3834.6|3825.6|0
1652117500000|2022-05-09 17:31:40|3834.8|3825.8|3833.6|3824.6|3834.8|3825.8|3833.1|3824.1|0
1652117510000|2022-05-09 17:31:50|3833.5|3824.5|3834.4|3825.4|3834.6|3825.6|3833.5|3824.5|0
1652117520000|2022-05-09 17:32:00|3834.2|3825.2|3832.2|3823.2|3834.2|3825.2|3832.1|3823.1|0
1652117530000|2022-05-09 17:32:10|3832.1|3823.1|3832|3823|3832.3|3823.3|3831.9|3822.9|0
1652117540000|2022-05-09 17:32:20|3831.9|3822.9|3831.6|3822.6|3831.9|3822.9|3831.6|3822.6|0
1652117550000|2022-05-09 17:32:30|3831.5|3822.5|3831.3|3822.3|3831.5|3822.5|3831.3|3822.3|0
1652117560000|2022-05-09 17:32:40|3831.4|3822.4|3831.2|3822.2|3831.5|3822.5|3831.2|3822.2|0
1652117570000|2022-05-09 17:32:50|3831.1|3822.1|3830.9|3821.9|3831.1|3822.1|3830.9|3821.9|0
1652117580000|2022-05-09 17:33:00|3829.9|3820.9|3826.5|3817.5|3829.9|3820.9|3826.2|3817.2|0
1652117590000|2022-05-09 17:33:10|3826.6|3817.6|3826.8|3817.8|3827|3818|3826.5|3817.5|0
1652117600000|2022-05-09 17:33:20|3826.9|3817.9|3827.3|3818.3|3827.3|3818.3|3826.8|3817.8|0
1652117610000|2022-05-09 17:33:30|3827.2|3818.2|3827.3|3818.3|3827.3|3818.3|3826.9|3817.9|0
1652117620000|2022-05-09 17:33:40|3827.4|3818.4|3827.2|3818.2|3827.5|3818.5|3827|3818|0
1652117630000|2022-05-09 17:33:50|3827.3|3818.3|3827.2|3818.2|3827.4|3818.4|3827.2|3818.2|0
1652117640000|2022-05-09 17:34:00|3827|3818|3828|3819|3828.4|3819.4|3826.9|3817.9|0
1652117650000|2022-05-09 17:34:10|3827.9|3818.9|3827.8|3818.8|3828.1|3819.1|3827.7|3818.7|0
1652117660000|2022-05-09 17:34:20|3827.7|3818.7|3827.7|3818.7|3827.8|3818.8|3827.5|3818.5|0
1652117670000|2022-05-09 17:34:30|3827.8|3818.8|3826.1|3817.1|3827.8|3818.8|3825.8|3816.8|0
1652117680000|2022-05-09 17:34:40|3825.9|3816.9|3823.9|3814.9|3826.1|3817.1|3823.7|3814.7|0
1652117690000|2022-05-09 17:34:50|3824|3815|3824.8|3815.8|3825.1|3816.1|3824|3815|0
1652117700000|2022-05-09 17:35:00|3824.7|3815.7|3824.7|3815.7|3824.9|3815.9|3824.6|3815.6|0
1652117710000|2022-05-09 17:35:10|3824.6|3815.6|3823.1|3814.1|3824.7|3815.7|3823.1|3814.1|0
1652117720000|2022-05-09 17:35:20|3823|3814|3823.2|3814.2|3823.3|3814.3|3823|3814|0
1652117730000|2022-05-09 17:35:30|3823.1|3814.1|3823|3814|3823.2|3814.2|3823|3814|0
1652117740000|2022-05-09 17:35:40|3822.9|3813.9|3823.3|3814.3|3823.4|3814.4|3822.9|3813.9|0
1652117750000|2022-05-09 17:35:50|3823.2|3814.2|3823.2|3814.2|3823.3|3814.3|3823.2|3814.2|0
1652117760000|2022-05-09 17:36:00|3823.1|3814.1|3822.9|3813.9|3823.2|3814.2|3822.7|3813.7|0
1652117770000|2022-05-09 17:36:10|3823|3814|3822.9|3813.9|3823|3814|3822.6|3813.6|0
1652117780000|2022-05-09 17:36:20|3823.1|3814.1|3823.5|3814.5|3823.6|3814.6|3822.9|3813.9|0
1652117790000|2022-05-09 17:36:30|3823.6|3814.6|3823.9|3814.9|3823.9|3814.9|3823.6|3814.6|0
1652117800000|2022-05-09 17:36:40|3823.8|3814.8|3824.7|3815.7|3824.8|3815.8|3823.7|3814.7|0
1652117810000|2022-05-09 17:36:50|3824.6|3815.6|3824.4|3815.4|3824.7|3815.7|3824.4|3815.4|0
1652117820000|2022-05-09 17:37:00|3824.5|3815.5|3824.1|3815.1|3824.6|3815.6|3824.1|3815.1|0
1652117830000|2022-05-09 17:37:10|3824.2|3815.2|3824.2|3815.2|3824.4|3815.4|3824.2|3815.2|0
1652117840000|2022-05-09 17:37:20|3824.1|3815.1|3824.2|3815.2|3824.5|3815.5|3824.1|3815.1|0
1652117850000|2022-05-09 17:37:30|3824.1|3815.1|3822.3|3813.3|3824.2|3815.2|3822.3|3813.3|0
1652117860000|2022-05-09 17:37:40|3822.2|3813.2|3821.7|3812.7|3822.3|3813.3|3821.4|3812.4|0
1652117870000|2022-05-09 17:37:50|3821.8|3812.8|3821.8|3812.8|3821.9|3812.9|3821.7|3812.7|0
1652117880000|2022-05-09 17:38:00|3821.7|3812.7|3821.8|3812.8|3821.9|3812.9|3821.7|3812.7|0
1652117890000|2022-05-09 17:38:10|3821.7|3812.7|3821.8|3812.8|3821.8|3812.8|3821.5|3812.5|0
1652117900000|2022-05-09 17:38:20|3821.7|3812.7|3820.4|3811.4|3821.7|3812.7|3820.3|3811.3|0
1652117910000|2022-05-09 17:38:30|3820.5|3811.5|3820.5|3811.5|3820.7|3811.7|3820.4|3811.4|0
1652117920000|2022-05-09 17:38:40|3820.6|3811.6|3820.4|3811.4|3820.6|3811.6|3820.3|3811.3|0
1652117930000|2022-05-09 17:38:50|3820.3|3811.3|3820.1|3811.1|3820.5|3811.5|3819.9|3810.9|0
1652117940000|2022-05-09 17:39:00|3820.2|3811.2|3821.1|3812.1|3821.2|3812.2|3820.2|3811.2|0
1652117950000|2022-05-09 17:39:10|3820.9|3811.9|3821|3812|3821.1|3812.1|3820.7|3811.7|0
1652117960000|2022-05-09 17:39:20|3821.1|3812.1|3822.4|3813.4|3822.6|3813.6|3821.1|3812.1|0
1652117970000|2022-05-09 17:39:30|3822.3|3813.3|3822.2|3813.2|3822.4|3813.4|3822.2|3813.2|0
1652117980000|2022-05-09 17:39:40|3822.1|3813.1|3821.3|3812.3|3822.1|3813.1|3820.7|3811.7|0
1652117990000|2022-05-09 17:39:50|3821.4|3812.4|3821.4|3812.4|3821.6|3812.6|3821.4|3812.4|0
1652118000000|2022-05-09 17:40:00|3821.3|3812.3|3820.6|3811.6|3821.3|3812.3|3820.1|3811.1|0
1652118010000|2022-05-09 17:40:10|3820.5|3811.5|3820.5|3811.5|3820.6|3811.6|3820.3|3811.3|0
1652118020000|2022-05-09 17:40:20|3820.4|3811.4|3820.9|3811.9|3820.9|3811.9|3820.3|3811.3|0
1652118030000|2022-05-09 17:40:30|3821|3812|3819.9|3810.9|3821.3|3812.3|3819.9|3810.9|0
1652118040000|2022-05-09 17:40:40|3819.8|3810.8|3818.8|3809.8|3819.8|3810.8|3818.7|3809.7|0
1652118050000|2022-05-09 17:40:50|3818.9|3809.9|3819.5|3810.5|3819.6|3810.6|3818.9|3809.9|0
1652118060000|2022-05-09 17:41:00|3819.4|3810.4|3819.5|3810.5|3819.7|3810.7|3819.2|3810.2|0
1652118070000|2022-05-09 17:41:10|3819.6|3810.6|3821.3|3812.3|3821.8|3812.8|3819.6|3810.6|0
1652118080000|2022-05-09 17:41:20|3821.4|3812.4|3821|3812|3821.4|3812.4|3820.9|3811.9|0
1652118090000|2022-05-09 17:41:30|3820.9|3811.9|3823.5|3814.5|3823.5|3814.5|3820.9|3811.9|0
1652118100000|2022-05-09 17:41:40|3823.6|3814.6|3823|3814|3823.7|3814.7|3822.7|3813.7|0
1652118110000|2022-05-09 17:41:50|3823.1|3814.1|3825.4|3816.4|3825.6|3816.6|3822.9|3813.9|0
1652118120000|2022-05-09 17:42:00|3825.5|3816.5|3825.4|3816.4|3826.9|3817.9|3825.3|3816.3|0
1652118130000|2022-05-09 17:42:10|3825.5|3816.5|3824.5|3815.5|3825.5|3816.5|3824.2|3815.2|0
1652118140000|2022-05-09 17:42:20|3824.6|3815.6|3824.5|3815.5|3824.7|3815.7|3824.4|3815.4|0
1652118150000|2022-05-09 17:42:30|3824.4|3815.4|3823.5|3814.5|3824.4|3815.4|3823.4|3814.4|0
1652118160000|2022-05-09 17:42:40|3823.6|3814.6|3824.7|3815.7|3825.1|3816.1|3823.6|3814.6|0
1652118170000|2022-05-09 17:42:50|3824.8|3815.8|3823.6|3814.6|3824.8|3815.8|3823.4|3814.4|0
1652118180000|2022-05-09 17:43:00|3823.5|3814.5|3824.3|3815.3|3824.3|3815.3|3823.5|3814.5|0
1652118190000|2022-05-09 17:43:10|3824.5|3815.5|3824.4|3815.4|3824.6|3815.6|3824.3|3815.3|0
1652118200000|2022-05-09 17:43:20|3824.2|3815.2|3824|3815|3824.3|3815.3|3824|3815|0
1652118210000|2022-05-09 17:43:30|3825|3816|3825.2|3816.2|3825.3|3816.3|3824.8|3815.8|0
1652118220000|2022-05-09 17:43:40|3825.4|3816.4|3825.5|3816.5|3826.1|3817.1|3825.4|3816.4|0
1652118230000|2022-05-09 17:43:50|3825.4|3816.4|3825.4|3816.4|3826|3817|3825.4|3816.4|0
1652118240000|2022-05-09 17:44:00|3825.3|3816.3|3825.4|3816.4|3825.7|3816.7|3825.3|3816.3|0
1652118250000|2022-05-09 17:44:10|3825.5|3816.5|3825.1|3816.1|3825.5|3816.5|3825|3816|0
1652118260000|2022-05-09 17:44:20|3825|3816|3825.4|3816.4|3825.4|3816.4|3824.9|3815.9|0
1652118270000|2022-05-09 17:44:30|3826.4|3817.4|3827.7|3818.7|3828.1|3819.1|3826.4|3817.4|0
1652118280000|2022-05-09 17:44:40|3827.8|3818.8|3827.6|3818.6|3827.8|3818.8|3827.4|3818.4|0
1652118290000|2022-05-09 17:44:50|3827.7|3818.7|3827.7|3818.7|3827.7|3818.7|3827.6|3818.6|0
1652118300000|2022-05-09 17:45:00|3827.8|3818.8|3828.3|3819.3|3828.3|3819.3|3827.7|3818.7|0
1652118310000|2022-05-09 17:45:10|3828.4|3819.4|3828.3|3819.3|3828.7|3819.7|3828.3|3819.3|0
1652118320000|2022-05-09 17:45:20|3828.2|3819.2|3827.9|3818.9|3828.3|3819.3|3827.9|3818.9|0
1652118330000|2022-05-09 17:45:30|3827.8|3818.8|3826.9|3817.9|3827.9|3818.9|3826.7|3817.7|0
1652118340000|2022-05-09 17:45:40|3827|3818|3826.7|3817.7|3827.2|3818.2|3826.7|3817.7|0
1652118350000|2022-05-09 17:45:50|3826.6|3817.6|3826.1|3817.1|3826.8|3817.8|3826.1|3817.1|0
1652118360000|2022-05-09 17:46:00|3826|3817|3824.9|3815.9|3826.2|3817.2|3824.9|3815.9|0
1652118370000|2022-05-09 17:46:10|3825|3816|3823.7|3814.7|3825.1|3816.1|3823.7|3814.7|0
1652118380000|2022-05-09 17:46:20|3823.8|3814.8|3823.8|3814.8|3823.9|3814.9|3823.6|3814.6|0
1652118390000|2022-05-09 17:46:30|3823.6|3814.6|3823.9|3814.9|3823.9|3814.9|3823.6|3814.6|0
1652118400000|2022-05-09 17:46:40|3823.8|3814.8|3823.7|3814.7|3823.9|3814.9|3823.7|3814.7|0
1652118410000|2022-05-09 17:46:50|3823.6|3814.6|3823.5|3814.5|3823.7|3814.7|3823.4|3814.4|0
1652118420000|2022-05-09 17:47:00|3823.4|3814.4|3822.8|3813.8|3823.4|3814.4|3822.6|3813.6|0
1652118430000|2022-05-09 17:47:10|3822.7|3813.7|3823.2|3814.2|3823.2|3814.2|3822.7|3813.7|0
1652118440000|2022-05-09 17:47:20|3823.3|3814.3|3823.3|3814.3|3823.4|3814.4|3823.3|3814.3|0
1652118450000|2022-05-09 17:47:30|3823.2|3814.2|3823.9|3814.9|3824|3815|3823.2|3814.2|0
1652118460000|2022-05-09 17:47:40|3824|3815|3825.6|3816.6|3825.7|3816.7|3823.9|3814.9|0
1652118470000|2022-05-09 17:47:50|3825.5|3816.5|3826.1|3817.1|3826.1|3817.1|3825.4|3816.4|0
1652118480000|2022-05-09 17:48:00|3826.4|3817.4|3826.1|3817.1|3826.5|3817.5|3826.1|3817.1|0
1652118490000|2022-05-09 17:48:10|3826|3817|3826.9|3817.9|3827.3|3818.3|3826|3817|0
1652118500000|2022-05-09 17:48:20|3826.8|3817.8|3827.1|3818.1|3827.1|3818.1|3826.7|3817.7|0
1652118510000|2022-05-09 17:48:30|3827|3818|3827.2|3818.2|3827.3|3818.3|3827|3818|0
1652118520000|2022-05-09 17:48:40|3827.1|3818.1|3826.5|3817.5|3827.1|3818.1|3826.5|3817.5|0
1652118530000|2022-05-09 17:48:50|3826.4|3817.4|3825.1|3816.1|3826.4|3817.4|3825|3816|0
1652118540000|2022-05-09 17:49:00|3825|3816|3823.6|3814.6|3825|3816|3823.6|3814.6|0
1652118550000|2022-05-09 17:49:10|3823.5|3814.5|3822.4|3813.4|3823.6|3814.6|3822.3|3813.3|0
1652118560000|2022-05-09 17:49:20|3822.5|3813.5|3822.1|3813.1|3822.5|3813.5|3822|3813|0
1652118570000|2022-05-09 17:49:30|3822.2|3813.2|3822|3813|3822.3|3813.3|3822|3813|0
1652118580000|2022-05-09 17:49:40|3822.1|3813.1|3821.1|3812.1|3822.1|3813.1|3820.9|3811.9|0
1652118590000|2022-05-09 17:49:50|3821|3812|3821.1|3812.1|3821.2|3812.2|3820.9|3811.9|0
1652118600000|2022-05-09 17:50:00|3821.2|3812.2|3821|3812|3821.2|3812.2|3820.8|3811.8|0
1652118610000|2022-05-09 17:50:10|3821.1|3812.1|3821.3|3812.3|3821.4|3812.4|3821.1|3812.1|0
1652118620000|2022-05-09 17:50:20|3821.2|3812.2|3821.1|3812.1|3821.5|3812.5|3821.1|3812.1|0
1652118630000|2022-05-09 17:50:30|3821|3812|3821.1|3812.1|3821.1|3812.1|3820.8|3811.8|0
1652118640000|2022-05-09 17:50:40|3821|3812|3821.2|3812.2|3821.3|3812.3|3821|3812|0
1652118650000|2022-05-09 17:50:50|3821.3|3812.3|3820.6|3811.6|3821.4|3812.4|3820.6|3811.6|0
1652118660000|2022-05-09 17:51:00|3820.5|3811.5|3818.9|3809.9|3820.5|3811.5|3818.8|3809.8|0
1652118670000|2022-05-09 17:51:10|3818.8|3809.8|3817.9|3808.9|3818.8|3809.8|3817.9|3808.9|0
1652118680000|2022-05-09 17:51:20|3817.8|3808.8|3817|3808|3817.8|3808.8|3816.9|3807.9|0
1652118690000|2022-05-09 17:51:30|3816.9|3807.9|3816.8|3807.8|3817|3808|3816.7|3807.7|0
1652118700000|2022-05-09 17:51:40|3816.7|3807.7|3816.5|3807.5|3816.7|3807.7|3816.4|3807.4|0
1652118710000|2022-05-09 17:51:50|3816.4|3807.4|3815.9|3806.9|3816.5|3807.5|3815.9|3806.9|0
1652118720000|2022-05-09 17:52:00|3815.8|3806.8|3814.4|3805.4|3815.9|3806.9|3814.4|3805.4|0
1652118730000|2022-05-09 17:52:10|3813.9|3804.9|3813.9|3804.9|3814.1|3805.1|3813.8|3804.8|0
1652118740000|2022-05-09 17:52:20|3813.8|3804.8|3813.7|3804.7|3813.9|3804.9|3813.6|3804.6|0
1652118750000|2022-05-09 17:52:30|3813.8|3804.8|3813.9|3804.9|3813.9|3804.9|3813.7|3804.7|0
1652118760000|2022-05-09 17:52:40|3813.8|3804.8|3813.6|3804.6|3813.8|3804.8|3813.4|3804.4|0
1652118770000|2022-05-09 17:52:50|3813.7|3804.7|3812.9|3803.9|3813.7|3804.7|3812.9|3803.9|0
1652118780000|2022-05-09 17:53:00|3812.8|3803.8|3813.2|3804.2|3813.4|3804.4|3812.8|3803.8|0
1652118790000|2022-05-09 17:53:10|3813.3|3804.3|3813.5|3804.5|3813.6|3804.6|3813.3|3804.3|0
1652118800000|2022-05-09 17:53:20|3813.6|3804.6|3813.6|3804.6|3813.7|3804.7|3813.5|3804.5|0
1652118810000|2022-05-09 17:53:30|3813.7|3804.7|3813.5|3804.5|3813.7|3804.7|3813.4|3804.4|0
1652118820000|2022-05-09 17:53:40|3813.6|3804.6|3812.5|3803.5|3813.6|3804.6|3812.5|3803.5|0
1652118830000|2022-05-09 17:53:50|3812.6|3803.6|3812.1|3803.1|3812.7|3803.7|3812.1|3803.1|0
1652118840000|2022-05-09 17:54:00|3812.2|3803.2|3810.5|3801.5|3812.2|3803.2|3809.8|3800.8|0
1652118850000|2022-05-09 17:54:10|3810.4|3801.4|3811|3802|3811.1|3802.1|3810.4|3801.4|0
1652118860000|2022-05-09 17:54:20|3811.1|3802.1|3811.2|3802.2|3811.2|3802.2|3810.8|3801.8|0
1652118870000|2022-05-09 17:54:30|3811.5|3802.5|3812.2|3803.2|3812.3|3803.3|3811.5|3802.5|0
1652118880000|2022-05-09 17:54:40|3812.3|3803.3|3812.8|3803.8|3812.9|3803.9|3811.9|3802.9|0
1652118890000|2022-05-09 17:54:50|3812.9|3803.9|3812.3|3803.3|3812.9|3803.9|3812.3|3803.3|0
1652118900000|2022-05-09 17:55:00|3812.2|3803.2|3812.2|3803.2|3812.4|3803.4|3812.1|3803.1|0
1652118910000|2022-05-09 17:55:10|3812.1|3803.1|3812.1|3803.1|3812.1|3803.1|3812|3803|0
1652118920000|2022-05-09 17:55:20|3812.2|3803.2|3812.6|3803.6|3812.6|3803.6|3812.2|3803.2|0
1652118930000|2022-05-09 17:55:30|3812.7|3803.7|3813.8|3804.8|3814|3805|3812.7|3803.7|0
1652118940000|2022-05-09 17:55:40|3813.9|3804.9|3812.5|3803.5|3814|3805|3812.4|3803.4|0
1652118950000|2022-05-09 17:55:50|3812.6|3803.6|3812.9|3803.9|3812.9|3803.9|3812.3|3803.3|0
1652118960000|2022-05-09 17:56:00|3813|3804|3813.3|3804.3|3813.5|3804.5|3813|3804|0
1652118970000|2022-05-09 17:56:10|3813.4|3804.4|3813.4|3804.4|3814.9|3805.9|3813.4|3804.4|0
1652118980000|2022-05-09 17:56:20|3813.3|3804.3|3813.9|3804.9|3813.9|3804.9|3813.3|3804.3|0
1652118990000|2022-05-09 17:56:30|3814.1|3805.1|3813.8|3804.8|3814.2|3805.2|3813.8|3804.8|0
1652119000000|2022-05-09 17:56:40|3813.9|3804.9|3813.4|3804.4|3813.9|3804.9|3812.8|3803.8|0
1652119010000|2022-05-09 17:56:50|3813.3|3804.3|3814|3805|3814.1|3805.1|3813.3|3804.3|0
1652119020000|2022-05-09 17:57:00|3813.9|3804.9|3813.9|3804.9|3814|3805|3813.4|3804.4|0
1652119030000|2022-05-09 17:57:10|3814|3805|3815.4|3806.4|3815.5|3806.5|3813.9|3804.9|0
1652119040000|2022-05-09 17:57:20|3815.5|3806.5|3817.1|3808.1|3817.6|3808.6|3815.5|3806.5|0
1652119050000|2022-05-09 17:57:30|3817|3808|3816.7|3807.7|3817|3808|3816.7|3807.7|0
1652119060000|2022-05-09 17:57:40|3816.6|3807.6|3817.4|3808.4|3817.4|3808.4|3816.6|3807.6|0
1652119070000|2022-05-09 17:57:50|3817.3|3808.3|3818.3|3809.3|3819.1|3810.1|3817.2|3808.2|0
1652119080000|2022-05-09 17:58:00|3818.4|3809.4|3816.6|3807.6|3818.4|3809.4|3816.6|3807.6|0
1652119090000|2022-05-09 17:58:10|3816.5|3807.5|3815.3|3806.3|3816.6|3807.6|3815.1|3806.1|0
1652119100000|2022-05-09 17:58:20|3815.5|3806.5|3815.7|3806.7|3815.7|3806.7|3815.3|3806.3|0
1652119110000|2022-05-09 17:58:30|3815.8|3806.8|3815.5|3806.5|3815.8|3806.8|3815.3|3806.3|0
1652119120000|2022-05-09 17:58:40|3815.6|3806.6|3815.5|3806.5|3815.6|3806.6|3815.1|3806.1|0
1652119130000|2022-05-09 17:58:50|3815.4|3806.4|3816|3807|3816|3807|3815.4|3806.4|0
1652119140000|2022-05-09 17:59:00|3815.9|3806.9|3816.9|3807.9|3816.9|3807.9|3815.7|3806.7|0
1652119150000|2022-05-09 17:59:10|3817|3808|3816.7|3807.7|3817.3|3808.3|3816.7|3807.7|0
1652119160000|2022-05-09 17:59:20|3816.6|3807.6|3816.6|3807.6|3816.8|3807.8|3816.5|3807.5|0
1652119170000|2022-05-09 17:59:30|3816.5|3807.5|3816.4|3807.4|3816.7|3807.7|3816|3807|0
1652119180000|2022-05-09 17:59:40|3816.3|3807.3|3816.1|3807.1|3816.4|3807.4|3816|3807|0
1652119190000|2022-05-09 17:59:50|3816|3807|3816.1|3807.1|3816.2|3807.2|3815.9|3806.9|0
1652119200000|2022-05-09 18:00:00|3816|3807|3816.4|3807.4|3816.5|3807.5|3815.8|3806.8|0
1652119210000|2022-05-09 18:00:10|3816.3|3807.3|3815.9|3806.9|3816.3|3807.3|3815.9|3806.9|0
1652119220000|2022-05-09 18:00:20|3816|3807|3817.9|3808.9|3817.9|3808.9|3816|3807|0
1652119230000|2022-05-09 18:00:30|3817.8|3808.8|3817.4|3808.4|3817.9|3808.9|3817.4|3808.4|0
1652119240000|2022-05-09 18:00:40|3817.5|3808.5|3818.1|3809.1|3818.1|3809.1|3817.3|3808.3|0
1652119250000|2022-05-09 18:00:50|3818.2|3809.2|3819.2|3810.2|3819.5|3810.5|3818.1|3809.1|0
1652119260000|2022-05-09 18:01:00|3819.3|3810.3|3821.2|3812.2|3821.5|3812.5|3819.3|3810.3|0
1652119270000|2022-05-09 18:01:10|3821.1|3812.1|3821|3812|3821.4|3812.4|3821|3812|0
1652119280000|2022-05-09 18:01:20|3820.9|3811.9|3822.1|3813.1|3822.2|3813.2|3820.8|3811.8|0
1652119290000|2022-05-09 18:01:30|3822|3813|3821.6|3812.6|3822.1|3813.1|3821.5|3812.5|0
1652119300000|2022-05-09 18:01:40|3821.7|3812.7|3821.6|3812.6|3821.9|3812.9|3821.6|3812.6|0
1652119310000|2022-05-09 18:01:50|3821.7|3812.7|3823|3814|3823.5|3814.5|3821.7|3812.7|0
1652119320000|2022-05-09 18:02:00|3823.1|3814.1|3823.3|3814.3|3823.6|3814.6|3823.1|3814.1|0
1652119330000|2022-05-09 18:02:10|3823.4|3814.4|3823.4|3814.4|3823.7|3814.7|3823.2|3814.2|0
1652119340000|2022-05-09 18:02:20|3823.5|3814.5|3823.6|3814.6|3823.8|3814.8|3823.5|3814.5|0
1652119350000|2022-05-09 18:02:30|3823.7|3814.7|3823.2|3814.2|3823.7|3814.7|3823.1|3814.1|0
1652119360000|2022-05-09 18:02:40|3823.1|3814.1|3821.9|3812.9|3823.1|3814.1|3821.6|3812.6|0
1652119370000|2022-05-09 18:02:50|3822|3813|3821.7|3812.7|3822|3813|3821.7|3812.7|0
1652119380000|2022-05-09 18:03:00|3820.7|3811.7|3821.1|3812.1|3821.1|3812.1|3820.5|3811.5|0
1652119390000|2022-05-09 18:03:10|3821|3812|3821.2|3812.2|3821.3|3812.3|3820.7|3811.7|0
1652119400000|2022-05-09 18:03:20|3821.3|3812.3|3821|3812|3821.6|3812.6|3820.9|3811.9|0
1652119410000|2022-05-09 18:03:30|3820.9|3811.9|3819.4|3810.4|3821|3812|3819.3|3810.3|0
1652119420000|2022-05-09 18:03:40|3819.5|3810.5|3818.3|3809.3|3819.5|3810.5|3818|3809|0
1652119430000|2022-05-09 18:03:50|3818.4|3809.4|3817.9|3808.9|3818.4|3809.4|3817.9|3808.9|0
1652119440000|2022-05-09 18:04:00|3817.8|3808.8|3818|3809|3818.2|3809.2|3817.8|3808.8|0
1652119450000|2022-05-09 18:04:10|3817.9|3808.9|3818.2|3809.2|3818.3|3809.3|3817.8|3808.8|0
1652119460000|2022-05-09 18:04:20|3818.1|3809.1|3818.4|3809.4|3818.5|3809.5|3818|3809|0
1652119470000|2022-05-09 18:04:30|3818.5|3809.5|3818.3|3809.3|3818.6|3809.6|3818.2|3809.2|0
1652119480000|2022-05-09 18:04:40|3818.1|3809.1|3818.1|3809.1|3818.3|3809.3|3817.9|3808.9|0
1652119490000|2022-05-09 18:04:50|3818|3809|3818.3|3809.3|3818.4|3809.4|3817.9|3808.9|0
1652119500000|2022-05-09 18:05:00|3818.4|3809.4|3818.6|3809.6|3818.7|3809.7|3818.3|3809.3|0
1652119510000|2022-05-09 18:05:10|3818.8|3809.8|3820.7|3811.7|3820.8|3811.8|3818.8|3809.8|0
1652119520000|2022-05-09 18:05:20|3820.8|3811.8|3820.3|3811.3|3820.8|3811.8|3820.3|3811.3|0
1652119530000|2022-05-09 18:05:30|3820.2|3811.2|3820.2|3811.2|3820.3|3811.3|3820|3811|0
1652119540000|2022-05-09 18:05:40|3819.7|3810.7|3819.6|3810.6|3819.7|3810.7|3819.3|3810.3|0
1652119550000|2022-05-09 18:05:50|3819.5|3810.5|3819.4|3810.4|3819.6|3810.6|3819.3|3810.3|0
1652119560000|2022-05-09 18:06:00|3819.3|3810.3|3819.2|3810.2|3819.5|3810.5|3819|3810|0
1652119570000|2022-05-09 18:06:10|3819.3|3810.3|3819.1|3810.1|3819.4|3810.4|3819.1|3810.1|0
1652119580000|2022-05-09 18:06:20|3818.9|3809.9|3818.9|3809.9|3819.2|3810.2|3818.9|3809.9|0
1652119590000|2022-05-09 18:06:30|3818.8|3809.8|3818.7|3809.7|3818.9|3809.9|3818.6|3809.6|0
1652119600000|2022-05-09 18:06:40|3818.8|3809.8|3818.1|3809.1|3818.9|3809.9|3818|3809|0
1652119610000|2022-05-09 18:06:50|3818.2|3809.2|3817.9|3808.9|3818.3|3809.3|3817.9|3808.9|0
1652119620000|2022-05-09 18:07:00|3817.8|3808.8|3818|3809|3818.2|3809.2|3817.8|3808.8|0
1652119630000|2022-05-09 18:07:10|3818.1|3809.1|3817.8|3808.8|3818.1|3809.1|3817.5|3808.5|0
1652119640000|2022-05-09 18:07:20|3817.9|3808.9|3818.4|3809.4|3818.4|3809.4|3817.8|3808.8|0
1652119650000|2022-05-09 18:07:30|3818.3|3809.3|3818.3|3809.3|3818.7|3809.7|3818.3|3809.3|0
1652119660000|2022-05-09 18:07:40|3818.2|3809.2|3817.9|3808.9|3818.2|3809.2|3817.9|3808.9|0
1652119670000|2022-05-09 18:07:50|3818|3809|3818|3809|3818.2|3809.2|3818|3809|0
1652119680000|2022-05-09 18:08:00|3818.1|3809.1|3817.6|3808.6|3818.1|3809.1|3817.6|3808.6|0
1652119690000|2022-05-09 18:08:10|3817.8|3808.8|3817.9|3808.9|3818|3809|3817.8|3808.8|0
1652119700000|2022-05-09 18:08:20|3818|3809|3818.6|3809.6|3818.8|3809.8|3817.9|3808.9|0
1652119710000|2022-05-09 18:08:30|3818.7|3809.7|3817.9|3808.9|3818.8|3809.8|3817.8|3808.8|0
1652119720000|2022-05-09 18:08:40|3817.8|3808.8|3818|3809|3818|3809|3817.7|3808.7|0
1652119730000|2022-05-09 18:08:50|3817.9|3808.9|3816.5|3807.5|3818|3809|3816.5|3807.5|0
1652119740000|2022-05-09 18:09:00|3816.4|3807.4|3816.2|3807.2|3816.4|3807.4|3816.1|3807.1|0
1652119750000|2022-05-09 18:09:10|3816.1|3807.1|3815.1|3806.1|3816.3|3807.3|3815.1|3806.1|0
1652119760000|2022-05-09 18:09:20|3815.2|3806.2|3815.8|3806.8|3816|3807|3815.1|3806.1|0
1652119770000|2022-05-09 18:09:30|3815.7|3806.7|3816.3|3807.3|3816.3|3807.3|3815.7|3806.7|0
1652119780000|2022-05-09 18:09:40|3816.4|3807.4|3815.1|3806.1|3816.7|3807.7|3815|3806|0
1652119790000|2022-05-09 18:09:50|3814.9|3805.9|3815.2|3806.2|3815.3|3806.3|3814.9|3805.9|0
1652119800000|2022-05-09 18:10:00|3815.1|3806.1|3813.1|3804.1|3815.1|3806.1|3813|3804|0
1652119810000|2022-05-09 18:10:10|3813|3804|3813.5|3804.5|3813.7|3804.7|3813|3804|0
1652119820000|2022-05-09 18:10:20|3813.6|3804.6|3813.4|3804.4|3813.6|3804.6|3813.4|3804.4|0
1652119830000|2022-05-09 18:10:30|3813.7|3804.7|3813.3|3804.3|3813.7|3804.7|3813.3|3804.3|0
1652119840000|2022-05-09 18:10:40|3813.4|3804.4|3813.5|3804.5|3813.9|3804.9|3813.2|3804.2|0
1652119850000|2022-05-09 18:10:50|3813.6|3804.6|3814|3805|3814|3805|3813.4|3804.4|0
1652119860000|2022-05-09 18:11:00|3814.2|3805.2|3816.1|3807.1|3816.2|3807.2|3814|3805|0
1652119870000|2022-05-09 18:11:10|3816|3807|3817.4|3808.4|3817.5|3808.5|3816|3807|0
1652119880000|2022-05-09 18:11:20|3817.3|3808.3|3817.1|3808.1|3817.4|3808.4|3817|3808|0
1652119890000|2022-05-09 18:11:30|3817|3808|3817|3808|3817.2|3808.2|3817|3808|0
1652119900000|2022-05-09 18:11:40|3817.1|3808.1|3816|3807|3817.1|3808.1|3815.6|3806.6|0
1652119910000|2022-05-09 18:11:50|3815.9|3806.9|3816.1|3807.1|3816.3|3807.3|3815.7|3806.7|0
1652119920000|2022-05-09 18:12:00|3816|3807|3817.4|3808.4|3818.2|3809.2|3815.9|3806.9|0
1652119930000|2022-05-09 18:12:10|3817.3|3808.3|3817.6|3808.6|3817.7|3808.7|3817.2|3808.2|0
1652119940000|2022-05-09 18:12:20|3818|3809|3817.8|3808.8|3818.1|3809.1|3817.6|3808.6|0
1652119950000|2022-05-09 18:12:30|3817.7|3808.7|3817|3808|3817.7|3808.7|3817|3808|0
1652119960000|2022-05-09 18:12:40|3817.1|3808.1|3817.6|3808.6|3817.6|3808.6|3817.1|3808.1|0
1652119970000|2022-05-09 18:12:50|3817.7|3808.7|3818.6|3809.6|3818.6|3809.6|3817.5|3808.5|0
1652119980000|2022-05-09 18:13:00|3818.5|3809.5|3820.6|3811.6|3820.6|3811.6|3818.2|3809.2|0
1652119990000|2022-05-09 18:13:10|3820.7|3811.7|3821.9|3812.9|3822.3|3813.3|3820.6|3811.6|0
1652120000000|2022-05-09 18:13:20|3822|3813|3821.4|3812.4|3822|3813|3821.3|3812.3|0
1652120010000|2022-05-09 18:13:30|3821.1|3812.1|3819.9|3810.9|3821.1|3812.1|3819.7|3810.7|0
1652120020000|2022-05-09 18:13:40|3819.8|3810.8|3818.6|3809.6|3819.9|3810.9|3818.6|3809.6|0
1652120030000|2022-05-09 18:13:50|3818.7|3809.7|3818.8|3809.8|3818.9|3809.9|3818.7|3809.7|0
1652120040000|2022-05-09 18:14:00|3818.7|3809.7|3818.5|3809.5|3818.8|3809.8|3818.4|3809.4|0
1652120050000|2022-05-09 18:14:10|3818.4|3809.4|3818.1|3809.1|3818.4|3809.4|3817.9|3808.9|0
1652120060000|2022-05-09 18:14:20|3818|3809|3818.3|3809.3|3818.4|3809.4|3818|3809|0
1652120070000|2022-05-09 18:14:30|3818.4|3809.4|3818.1|3809.1|3818.6|3809.6|3818|3809|0
1652120080000|2022-05-09 18:14:40|3818.2|3809.2|3818.1|3809.1|3818.2|3809.2|3818|3809|0
1652120090000|2022-05-09 18:14:50|3817.9|3808.9|3818.2|3809.2|3818.4|3809.4|3817.9|3808.9|0
1652120100000|2022-05-09 18:15:00|3818.1|3809.1|3818.4|3809.4|3819.1|3810.1|3818.1|3809.1|0
1652120110000|2022-05-09 18:15:10|3818.3|3809.3|3818.8|3809.8|3818.9|3809.9|3818.2|3809.2|0
1652120120000|2022-05-09 18:15:20|3818.7|3809.7|3818.2|3809.2|3818.9|3809.9|3818.2|3809.2|0
1652120130000|2022-05-09 18:15:30|3818.3|3809.3|3818.4|3809.4|3818.6|3809.6|3818.2|3809.2|0
1652120140000|2022-05-09 18:15:40|3818.6|3809.6|3820.8|3811.8|3821.1|3812.1|3818.6|3809.6|0
1652120150000|2022-05-09 18:15:50|3821|3812|3820.5|3811.5|3821.1|3812.1|3820.5|3811.5|0
1652120160000|2022-05-09 18:16:00|3820.6|3811.6|3822|3813|3822|3813|3820.4|3811.4|0
1652120170000|2022-05-09 18:16:10|3822.2|3813.2|3821.6|3812.6|3822.5|3813.5|3821.6|3812.6|0
1652120180000|2022-05-09 18:16:20|3821.7|3812.7|3821.6|3812.6|3821.7|3812.7|3821.5|3812.5|0
1652120190000|2022-05-09 18:16:30|3821.7|3812.7|3821.8|3812.8|3822|3813|3821.5|3812.5|0
1652120200000|2022-05-09 18:16:40|3821.7|3812.7|3822|3813|3822.1|3813.1|3821.6|3812.6|0
1652120210000|2022-05-09 18:16:50|3822.1|3813.1|3822.7|3813.7|3823|3814|3822|3813|0
1652120220000|2022-05-09 18:17:00|3822.6|3813.6|3824.2|3815.2|3824.3|3815.3|3822.4|3813.4|0
1652120230000|2022-05-09 18:17:10|3824.1|3815.1|3823.3|3814.3|3824.1|3815.1|3823.2|3814.2|0
1652120240000|2022-05-09 18:17:20|3823.4|3814.4|3823.9|3814.9|3824|3815|3823.4|3814.4|0
1652120250000|2022-05-09 18:17:30|3824|3815|3823.8|3814.8|3824|3815|3823.4|3814.4|0
1652120260000|2022-05-09 18:17:40|3823.7|3814.7|3823.4|3814.4|3823.7|3814.7|3823.4|3814.4|0
1652120270000|2022-05-09 18:17:50|3823.3|3814.3|3823.4|3814.4|3823.5|3814.5|3823|3814|0
1652120280000|2022-05-09 18:18:00|3823.3|3814.3|3823.6|3814.6|3823.6|3814.6|3823.2|3814.2|0
1652120290000|2022-05-09 18:18:10|3823.7|3814.7|3823.9|3814.9|3824.1|3815.1|3823.4|3814.4|0
1652120300000|2022-05-09 18:18:20|3824|3815|3825.5|3816.5|3825.6|3816.6|3824|3815|0
1652120310000|2022-05-09 18:18:30|3825.6|3816.6|3825.8|3816.8|3825.9|3816.9|3825.5|3816.5|0
1652120320000|2022-05-09 18:18:40|3825.9|3816.9|3827.3|3818.3|3827.3|3818.3|3825.6|3816.6|0
1652120330000|2022-05-09 18:18:50|3827.4|3818.4|3827.1|3818.1|3827.5|3818.5|3827.1|3818.1|0
1652120340000|2022-05-09 18:19:00|3827.2|3818.2|3827.1|3818.1|3827.2|3818.2|3826.7|3817.7|0
1652120350000|2022-05-09 18:19:10|3826.9|3817.9|3827.8|3818.8|3828.1|3819.1|3826.8|3817.8|0
1652120360000|2022-05-09 18:19:20|3827.9|3818.9|3826.3|3817.3|3827.9|3818.9|3826.3|3817.3|0
1652120370000|2022-05-09 18:19:30|3826.2|3817.2|3825.1|3816.1|3826.2|3817.2|3825.1|3816.1|0
1652120380000|2022-05-09 18:19:40|3825|3816|3825.5|3816.5|3825.6|3816.6|3825|3816|0
1652120390000|2022-05-09 18:19:50|3825.6|3816.6|3827|3818|3827|3818|3825.5|3816.5|0
1652120400000|2022-05-09 18:20:00|3827.1|3818.1|3824.9|3815.9|3827.1|3818.1|3824.9|3815.9|0
1652120410000|2022-05-09 18:20:10|3824.6|3815.6|3824.2|3815.2|3824.9|3815.9|3823.6|3814.6|0
1652120420000|2022-05-09 18:20:20|3824.4|3815.4|3824.9|3815.9|3825.4|3816.4|3824.4|3815.4|0
1652120430000|2022-05-09 18:20:30|3824.8|3815.8|3825.4|3816.4|3825.4|3816.4|3824.7|3815.7|0
1652120440000|2022-05-09 18:20:40|3825.3|3816.3|3825.4|3816.4|3825.5|3816.5|3825.1|3816.1|0
1652120450000|2022-05-09 18:20:50|3825.3|3816.3|3825|3816|3825.4|3816.4|3824.9|3815.9|0
1652120460000|2022-05-09 18:21:00|3824.9|3815.9|3824.6|3815.6|3824.9|3815.9|3824.6|3815.6|0
1652120470000|2022-05-09 18:21:10|3824.4|3815.4|3822.6|3813.6|3824.4|3815.4|3822.5|3813.5|0
1652120480000|2022-05-09 18:21:20|3822.5|3813.5|3823|3814|3823.2|3814.2|3822.5|3813.5|0
1652120490000|2022-05-09 18:21:30|3823.1|3814.1|3822.8|3813.8|3823.1|3814.1|3822.7|3813.7|0
1652120500000|2022-05-09 18:21:40|3822.9|3813.9|3822.8|3813.8|3823.2|3814.2|3822.5|3813.5|0
1652120510000|2022-05-09 18:21:50|3822.9|3813.9|3822.9|3813.9|3823|3814|3822.7|3813.7|0
1652120520000|2022-05-09 18:22:00|3822.8|3813.8|3822.4|3813.4|3822.9|3813.9|3822.4|3813.4|0
1652120530000|2022-05-09 18:22:10|3822.5|3813.5|3822.8|3813.8|3823|3814|3822.5|3813.5|0
1652120540000|2022-05-09 18:22:20|3822.9|3813.9|3823|3814|3823.2|3814.2|3822.9|3813.9|0
1652120550000|2022-05-09 18:22:30|3822.9|3813.9|3822.7|3813.7|3823|3814|3822.6|3813.6|0
1652120560000|2022-05-09 18:22:40|3822.8|3813.8|3820.8|3811.8|3822.8|3813.8|3820.7|3811.7|0
1652120570000|2022-05-09 18:22:50|3820.7|3811.7|3820.8|3811.8|3820.9|3811.9|3820.6|3811.6|0
1652120580000|2022-05-09 18:23:00|3820.7|3811.7|3820.7|3811.7|3820.9|3811.9|3820.6|3811.6|0
1652120590000|2022-05-09 18:23:10|3820.8|3811.8|3819.2|3810.2|3821|3812|3819.1|3810.1|0
1652120600000|2022-05-09 18:23:20|3819.1|3810.1|3819|3810|3819.3|3810.3|3818.8|3809.8|0
1652120610000|2022-05-09 18:23:30|3818.9|3809.9|3819.2|3810.2|3819.3|3810.3|3818.9|3809.9|0
1652120620000|2022-05-09 18:23:40|3819.3|3810.3|3819.2|3810.2|3819.3|3810.3|3819|3810|0
1652120630000|2022-05-09 18:23:50|3819.1|3810.1|3819.3|3810.3|3819.3|3810.3|3819.1|3810.1|0
1652120640000|2022-05-09 18:24:00|3819.4|3810.4|3819.1|3810.1|3819.4|3810.4|3819|3810|0
1652120650000|2022-05-09 18:24:10|3819.2|3810.2|3819.2|3810.2|3819.3|3810.3|3819|3810|0
1652120660000|2022-05-09 18:24:20|3819.1|3810.1|3818.1|3809.1|3819.1|3810.1|3817.9|3808.9|0
1652120670000|2022-05-09 18:24:30|3818.2|3809.2|3818.1|3809.1|3818.3|3809.3|3818.1|3809.1|0
1652120680000|2022-05-09 18:24:40|3818.2|3809.2|3818.2|3809.2|3818.3|3809.3|3818|3809|0
1652120690000|2022-05-09 18:24:50|3818.1|3809.1|3818.4|3809.4|3818.5|3809.5|3818.1|3809.1|0
1652120700000|2022-05-09 18:25:00|3818.3|3809.3|3818.1|3809.1|3818.4|3809.4|3818|3809|0
1652120710000|2022-05-09 18:25:10|3818|3809|3815.9|3806.9|3818|3809|3815.9|3806.9|0
1652120720000|2022-05-09 18:25:20|3815.8|3806.8|3815.9|3806.9|3816|3807|3815.7|3806.7|0
1652120730000|2022-05-09 18:25:30|3816|3807|3818.8|3809.8|3819.1|3810.1|3816|3807|0
1652120740000|2022-05-09 18:25:40|3818.9|3809.9|3818.8|3809.8|3819|3810|3818.7|3809.7|0
1652120750000|2022-05-09 18:25:50|3818.9|3809.9|3819|3810|3819|3810|3818.8|3809.8|0
1652120760000|2022-05-09 18:26:00|3818.9|3809.9|3818.5|3809.5|3819.2|3810.2|3818.4|3809.4|0
1652120770000|2022-05-09 18:26:10|3818.4|3809.4|3818.3|3809.3|3818.5|3809.5|3818.2|3809.2|0
1652120780000|2022-05-09 18:26:20|3818.2|3809.2|3817.4|3808.4|3818.2|3809.2|3817.3|3808.3|0
1652120790000|2022-05-09 18:26:30|3817.3|3808.3|3817|3808|3817.4|3808.4|3815.6|3806.6|0
1652120800000|2022-05-09 18:26:40|3816.9|3807.9|3816.7|3807.7|3817.1|3808.1|3816.5|3807.5|0
1652120810000|2022-05-09 18:26:50|3816.6|3807.6|3817|3808|3817.1|3808.1|3816.6|3807.6|0
1652120820000|2022-05-09 18:27:00|3817.1|3808.1|3817.8|3808.8|3818.6|3809.6|3817|3808|0
1652120830000|2022-05-09 18:27:10|3817.9|3808.9|3817.6|3808.6|3818|3809|3817.5|3808.5|0
1652120840000|2022-05-09 18:27:20|3817.5|3808.5|3817.2|3808.2|3817.6|3808.6|3817.2|3808.2|0
1652120850000|2022-05-09 18:27:30|3817.3|3808.3|3817.3|3808.3|3817.5|3808.5|3817.2|3808.2|0
1652120860000|2022-05-09 18:27:40|3817.2|3808.2|3817.2|3808.2|3817.3|3808.3|3817.2|3808.2|0
1652120870000|2022-05-09 18:27:50|3817.3|3808.3|3817.3|3808.3|3817.5|3808.5|3817.2|3808.2|0
1652120880000|2022-05-09 18:28:00|3817.2|3808.2|3815.9|3806.9|3817.2|3808.2|3815.9|3806.9|0
1652120890000|2022-05-09 18:28:10|3815.8|3806.8|3815|3806|3815.8|3806.8|3814.7|3805.7|0
1652120900000|2022-05-09 18:28:20|3814.9|3805.9|3814.8|3805.8|3815|3806|3814.6|3805.6|0
1652120910000|2022-05-09 18:28:30|3814.7|3805.7|3815.4|3806.4|3815.6|3806.6|3814.7|3805.7|0
1652120920000|2022-05-09 18:28:40|3815.5|3806.5|3816.6|3807.6|3817|3808|3815.5|3806.5|0
1652120930000|2022-05-09 18:28:50|3816.5|3807.5|3816.7|3807.7|3816.9|3807.9|3816.3|3807.3|0
1652120940000|2022-05-09 18:29:00|3816.8|3807.8|3817|3808|3817.2|3808.2|3816.7|3807.7|0
1652120950000|2022-05-09 18:29:10|3816.9|3807.9|3817.3|3808.3|3817.3|3808.3|3816.9|3807.9|0
1652120960000|2022-05-09 18:29:20|3817.2|3808.2|3817.6|3808.6|3817.6|3808.6|3817.1|3808.1|0
1652120970000|2022-05-09 18:29:30|3817.5|3808.5|3816.8|3807.8|3817.5|3808.5|3816.7|3807.7|0
1652120980000|2022-05-09 18:29:40|3817.1|3808.1|3817|3808|3817.2|3808.2|3816.9|3807.9|0
1652120990000|2022-05-09 18:29:50|3816.9|3807.9|3817|3808|3817.1|3808.1|3816.8|3807.8|0
1652121000000|2022-05-09 18:30:00|3817.1|3808.1|3816.5|3807.5|3817.1|3808.1|3816.5|3807.5|0
1652121010000|2022-05-09 18:30:10|3816.4|3807.4|3816.3|3807.3|3816.5|3807.5|3816.2|3807.2|0
1652121020000|2022-05-09 18:30:20|3815.3|3806.3|3815.1|3806.1|3815.4|3806.4|3815.1|3806.1|0
1652121030000|2022-05-09 18:30:30|3815.2|3806.2|3815.2|3806.2|3815.2|3806.2|3815.1|3806.1|0
1652121040000|2022-05-09 18:30:40|3815.3|3806.3|3815.2|3806.2|3815.4|3806.4|3815.1|3806.1|0
1652121050000|2022-05-09 18:30:50|3815.3|3806.3|3817.2|3808.2|3817.4|3808.4|3815.3|3806.3|0
1652121060000|2022-05-09 18:31:00|3817.3|3808.3|3815.8|3806.8|3817.3|3808.3|3815.6|3806.6|0
1652121070000|2022-05-09 18:31:10|3815.7|3806.7|3815.6|3806.6|3815.8|3806.8|3815.6|3806.6|0
1652121080000|2022-05-09 18:31:20|3815.5|3806.5|3815.2|3806.2|3815.6|3806.6|3815.2|3806.2|0
1652121090000|2022-05-09 18:31:30|3815.4|3806.4|3815.4|3806.4|3815.5|3806.5|3815.4|3806.4|0
1652121100000|2022-05-09 18:31:40|3815.3|3806.3|3815|3806|3815.3|3806.3|3815|3806|0
1652121110000|2022-05-09 18:31:50|3815.1|3806.1|3813.3|3804.3|3815.1|3806.1|3813.2|3804.2|0
1652121120000|2022-05-09 18:32:00|3813.2|3804.2|3811.7|3802.7|3813.4|3804.4|3811.7|3802.7|0
1652121130000|2022-05-09 18:32:10|3811.8|3802.8|3811.8|3802.8|3812|3803|3811.7|3802.7|0
1652121140000|2022-05-09 18:32:20|3811.9|3802.9|3810.7|3801.7|3811.9|3802.9|3810.7|3801.7|0
1652121150000|2022-05-09 18:32:30|3810.6|3801.6|3810.4|3801.4|3810.7|3801.7|3810.4|3801.4|0
1652121160000|2022-05-09 18:32:40|3810.5|3801.5|3810.4|3801.4|3810.5|3801.5|3810.2|3801.2|0
1652121170000|2022-05-09 18:32:50|3810.2|3801.2|3810.3|3801.3|3810.4|3801.4|3810.2|3801.2|0
1652121180000|2022-05-09 18:33:00|3810.2|3801.2|3810.4|3801.4|3810.5|3801.5|3810.2|3801.2|0
1652121190000|2022-05-09 18:33:10|3810.3|3801.3|3810.4|3801.4|3810.4|3801.4|3810.3|3801.3|0
1652121200000|2022-05-09 18:33:20|3810.5|3801.5|3810.3|3801.3|3810.9|3801.9|3810.3|3801.3|0
1652121210000|2022-05-09 18:33:30|3810.4|3801.4|3809|3800|3810.4|3801.4|3809|3800|0
1652121220000|2022-05-09 18:33:40|3809.1|3800.1|3809.1|3800.1|3809.3|3800.3|3809|3800|0
1652121230000|2022-05-09 18:33:50|3809|3800|3809.3|3800.3|3809.4|3800.4|3809|3800|0
1652121240000|2022-05-09 18:34:00|3809.2|3800.2|3809.6|3800.6|3809.7|3800.7|3809.2|3800.2|0
1652121250000|2022-05-09 18:34:10|3809.5|3800.5|3812.3|3803.3|3812.4|3803.4|3809.5|3800.5|0
1652121260000|2022-05-09 18:34:20|3812.4|3803.4|3815.1|3806.1|3815.2|3806.2|3812.1|3803.1|0
1652121270000|2022-05-09 18:34:30|3815|3806|3814.9|3805.9|3815.5|3806.5|3814.8|3805.8|0
1652121280000|2022-05-09 18:34:40|3815|3806|3815.1|3806.1|3815.2|3806.2|3814.8|3805.8|0
1652121290000|2022-05-09 18:34:50|3815.2|3806.2|3814.1|3805.1|3815.2|3806.2|3813.9|3804.9|0
1652121300000|2022-05-09 18:35:00|3814.2|3805.2|3814.9|3805.9|3814.9|3805.9|3814.1|3805.1|0
1652121310000|2022-05-09 18:35:10|3814.8|3805.8|3817.9|3808.9|3817.9|3808.9|3814.7|3805.7|0
1652121320000|2022-05-09 18:35:20|3817.8|3808.8|3817.9|3808.9|3818|3809|3817.7|3808.7|0
1652121330000|2022-05-09 18:35:30|3818|3809|3816.9|3807.9|3818|3809|3816.4|3807.4|0
1652121340000|2022-05-09 18:35:40|3817|3808|3816.7|3807.7|3817.1|3808.1|3816.6|3807.6|0
1652121350000|2022-05-09 18:35:50|3816.8|3807.8|3815.3|3806.3|3816.8|3807.8|3815.2|3806.2|0
1652121360000|2022-05-09 18:36:00|3815.2|3806.2|3813.8|3804.8|3815.2|3806.2|3813.6|3804.6|0
1652121370000|2022-05-09 18:36:10|3813.9|3804.9|3813.6|3804.6|3814.1|3805.1|3813.6|3804.6|0
1652121380000|2022-05-09 18:36:20|3813.7|3804.7|3813.1|3804.1|3813.7|3804.7|3813.1|3804.1|0
1652121390000|2022-05-09 18:36:30|3813.2|3804.2|3813.2|3804.2|3813.3|3804.3|3813.1|3804.1|0
1652121400000|2022-05-09 18:36:40|3813.1|3804.1|3812.9|3803.9|3813.1|3804.1|3812.8|3803.8|0
1652121410000|2022-05-09 18:36:50|3813|3804|3813.3|3804.3|3813.4|3804.4|3813|3804|0
1652121420000|2022-05-09 18:37:00|3812.3|3803.3|3811|3802|3812.3|3803.3|3810.8|3801.8|0
1652121430000|2022-05-09 18:37:10|3811.1|3802.1|3811|3802|3811.2|3802.2|3811|3802|0
1652121440000|2022-05-09 18:37:20|3810.9|3801.9|3812.6|3803.6|3812.6|3803.6|3810.8|3801.8|0
1652121450000|2022-05-09 18:37:30|3812.7|3803.7|3814.3|3805.3|3814.4|3805.4|3812.5|3803.5|0
1652121460000|2022-05-09 18:37:40|3814.4|3805.4|3814.2|3805.2|3814.4|3805.4|3814.1|3805.1|0
1652121470000|2022-05-09 18:37:50|3814.3|3805.3|3814.1|3805.1|3814.4|3805.4|3814.1|3805.1|0
1652121480000|2022-05-09 18:38:00|3814|3805|3815.4|3806.4|3815.4|3806.4|3814|3805|0
1652121490000|2022-05-09 18:38:10|3815.3|3806.3|3818.6|3809.6|3818.9|3809.9|3815.3|3806.3|0
1652121500000|2022-05-09 18:38:20|3818.7|3809.7|3817|3808|3818.7|3809.7|3817|3808|0
1652121510000|2022-05-09 18:38:30|3817.1|3808.1|3817.4|3808.4|3817.4|3808.4|3817|3808|0
1652121520000|2022-05-09 18:38:40|3817.3|3808.3|3817.4|3808.4|3817.6|3808.6|3817.3|3808.3|0
1652121530000|2022-05-09 18:38:50|3817.3|3808.3|3817.2|3808.2|3817.4|3808.4|3817.2|3808.2|0
1652121540000|2022-05-09 18:39:00|3817|3808|3815.4|3806.4|3817|3808|3815.3|3806.3|0
1652121550000|2022-05-09 18:39:10|3815.5|3806.5|3813.6|3804.6|3815.5|3806.5|3813.5|3804.5|0
1652121560000|2022-05-09 18:39:20|3813.7|3804.7|3813.8|3804.8|3813.8|3804.8|3813.5|3804.5|0
1652121570000|2022-05-09 18:39:30|3813.7|3804.7|3813.5|3804.5|3813.9|3804.9|3813.4|3804.4|0
1652121580000|2022-05-09 18:39:40|3813.6|3804.6|3813.4|3804.4|3813.9|3804.9|3813.4|3804.4|0
1652121590000|2022-05-09 18:39:50|3813.5|3804.5|3813.5|3804.5|3813.6|3804.6|3813.4|3804.4|0
1652121600000|2022-05-09 18:40:00|3812.5|3803.5|3812.5|3803.5|3812.9|3803.9|3812|3803|0
1652121610000|2022-05-09 18:40:10|3812.4|3803.4|3812.3|3803.3|3812.5|3803.5|3812|3803|0
1652121620000|2022-05-09 18:40:20|3812.2|3803.2|3812.1|3803.1|3812.3|3803.3|3812|3803|0
1652121630000|2022-05-09 18:40:30|3812|3803|3812|3803|3812.1|3803.1|3811.7|3802.7|0
1652121640000|2022-05-09 18:40:40|3811.9|3802.9|3812|3803|3812.1|3803.1|3811.9|3802.9|0
1652121650000|2022-05-09 18:40:50|3812.1|3803.1|3812.1|3803.1|3812.1|3803.1|3811.8|3802.8|0
1652121660000|2022-05-09 18:41:00|3812.2|3803.2|3811.9|3802.9|3812.4|3803.4|3811.9|3802.9|0
1652121670000|2022-05-09 18:41:10|3812|3803|3814.8|3805.8|3814.8|3805.8|3811.9|3802.9|0
1652121680000|2022-05-09 18:41:20|3814.9|3805.9|3814.1|3805.1|3815.1|3806.1|3814.1|3805.1|0
1652121690000|2022-05-09 18:41:30|3814.2|3805.2|3814.1|3805.1|3814.4|3805.4|3814|3805|0
1652121700000|2022-05-09 18:41:40|3814|3805|3813.4|3804.4|3814|3805|3813.3|3804.3|0
1652121710000|2022-05-09 18:41:50|3813.3|3804.3|3812.6|3803.6|3813.3|3804.3|3812.6|3803.6|0
1652121720000|2022-05-09 18:42:00|3812.5|3803.5|3812.6|3803.6|3812.6|3803.6|3812.3|3803.3|0
1652121730000|2022-05-09 18:42:10|3812.8|3803.8|3812.4|3803.4|3812.8|3803.8|3812.4|3803.4|0
1652121740000|2022-05-09 18:42:20|3812.3|3803.3|3812.5|3803.5|3812.6|3803.6|3812.3|3803.3|0
1652121750000|2022-05-09 18:42:30|3812.6|3803.6|3813.1|3804.1|3813.3|3804.3|3812.3|3803.3|0
1652121760000|2022-05-09 18:42:40|3813.2|3804.2|3812.8|3803.8|3813.2|3804.2|3812.8|3803.8|0
1652121770000|2022-05-09 18:42:50|3812.9|3803.9|3813|3804|3813.2|3804.2|3812.6|3803.6|0
1652121780000|2022-05-09 18:43:00|3813.1|3804.1|3813.1|3804.1|3813.2|3804.2|3812.9|3803.9|0
1652121790000|2022-05-09 18:43:10|3813|3804|3812.9|3803.9|3813.2|3804.2|3812.9|3803.9|0
1652121800000|2022-05-09 18:43:20|3813|3804|3814.1|3805.1|3814.1|3805.1|3812.6|3803.6|0
1652121810000|2022-05-09 18:43:30|3814|3805|3813.8|3804.8|3814.1|3805.1|3813.8|3804.8|0
1652121820000|2022-05-09 18:43:40|3813.9|3804.9|3814|3805|3814.1|3805.1|3813.9|3804.9|0
1652121830000|2022-05-09 18:43:50|3814.1|3805.1|3814.1|3805.1|3814.1|3805.1|3813.8|3804.8|0
1652121840000|2022-05-09 18:44:00|3814|3805|3814.2|3805.2|3814.2|3805.2|3813.8|3804.8|0
1652121850000|2022-05-09 18:44:10|3814.3|3805.3|3814.5|3805.5|3814.7|3805.7|3814.2|3805.2|0
1652121860000|2022-05-09 18:44:20|3814.6|3805.6|3814.5|3805.5|3814.6|3805.6|3814.2|3805.2|0
1652121870000|2022-05-09 18:44:30|3814.6|3805.6|3817.9|3808.9|3818.3|3809.3|3814.6|3805.6|0
1652121880000|2022-05-09 18:44:40|3818|3809|3817.3|3808.3|3818.1|3809.1|3817.3|3808.3|0
1652121890000|2022-05-09 18:44:50|3817.1|3808.1|3816.4|3807.4|3817.6|3808.6|3816.3|3807.3|0
1652121900000|2022-05-09 18:45:00|3816.5|3807.5|3817.7|3808.7|3817.7|3808.7|3816.4|3807.4|0
1652121910000|2022-05-09 18:45:10|3817.8|3808.8|3817.9|3808.9|3818.1|3809.1|3817.8|3808.8|0
1652121920000|2022-05-09 18:45:20|3817.8|3808.8|3817.4|3808.4|3817.9|3808.9|3817.4|3808.4|0
1652121930000|2022-05-09 18:45:30|3817.5|3808.5|3818.8|3809.8|3818.8|3809.8|3817.4|3808.4|0
1652121940000|2022-05-09 18:45:40|3818.9|3809.9|3818.8|3809.8|3818.9|3809.9|3818.6|3809.6|0
1652121950000|2022-05-09 18:45:50|3818.9|3809.9|3818.7|3809.7|3818.9|3809.9|3818.5|3809.5|0
1652121960000|2022-05-09 18:46:00|3818.8|3809.8|3818.7|3809.7|3818.8|3809.8|3818.5|3809.5|0
1652121970000|2022-05-09 18:46:10|3818.6|3809.6|3819.2|3810.2|3819.2|3810.2|3818.6|3809.6|0
1652121980000|2022-05-09 18:46:20|3819.3|3810.3|3819.1|3810.1|3819.5|3810.5|3819.1|3810.1|0
1652121990000|2022-05-09 18:46:30|3818.9|3809.9|3819.3|3810.3|3819.4|3810.4|3818.9|3809.9|0
1652122000000|2022-05-09 18:46:40|3819.4|3810.4|3821|3812|3821|3812|3819.3|3810.3|0
1652122010000|2022-05-09 18:46:50|3821.1|3812.1|3821.1|3812.1|3821.4|3812.4|3820.9|3811.9|0
1652122020000|2022-05-09 18:47:00|3821|3812|3821|3812|3821.2|3812.2|3820.7|3811.7|0
1652122030000|2022-05-09 18:47:10|3820.9|3811.9|3821.1|3812.1|3821.2|3812.2|3820.8|3811.8|0
1652122040000|2022-05-09 18:47:20|3821|3812|3823|3814|3823.1|3814.1|3820.9|3811.9|0
1652122050000|2022-05-09 18:47:30|3822.9|3813.9|3822.7|3813.7|3822.9|3813.9|3822.5|3813.5|0
1652122060000|2022-05-09 18:47:40|3822.8|3813.8|3822.7|3813.7|3822.8|3813.8|3822.6|3813.6|0
1652122070000|2022-05-09 18:47:50|3822.6|3813.6|3823|3814|3823|3814|3822.6|3813.6|0
1652122080000|2022-05-09 18:48:00|3822.9|3813.9|3823|3814|3823.2|3814.2|3822.9|3813.9|0
1652122090000|2022-05-09 18:48:10|3822.9|3813.9|3823|3814|3823.2|3814.2|3822.7|3813.7|0
1652122100000|2022-05-09 18:48:20|3823.1|3814.1|3823.3|3814.3|3823.3|3814.3|3823|3814|0
1652122110000|2022-05-09 18:48:30|3823.4|3814.4|3823.2|3814.2|3823.5|3814.5|3823|3814|0
1652122120000|2022-05-09 18:48:40|3823.3|3814.3|3823.5|3814.5|3823.5|3814.5|3823.1|3814.1|0
1652122130000|2022-05-09 18:48:50|3823.4|3814.4|3822.3|3813.3|3823.4|3814.4|3822.3|3813.3|0
1652122140000|2022-05-09 18:49:00|3822.2|3813.2|3820.4|3811.4|3822.2|3813.2|3820.4|3811.4|0
1652122150000|2022-05-09 18:49:10|3820.5|3811.5|3819|3810|3820.5|3811.5|3818.9|3809.9|0
1652122160000|2022-05-09 18:49:20|3819.1|3810.1|3817.5|3808.5|3819.3|3810.3|3817.4|3808.4|0
1652122170000|2022-05-09 18:49:30|3817.6|3808.6|3816|3807|3817.6|3808.6|3815.8|3806.8|0
1652122180000|2022-05-09 18:49:40|3816.2|3807.2|3816.3|3807.3|3816.3|3807.3|3815.8|3806.8|0
1652122190000|2022-05-09 18:49:50|3816.4|3807.4|3816.2|3807.2|3816.4|3807.4|3816|3807|0
1652122200000|2022-05-09 18:50:00|3816.1|3807.1|3814.6|3805.6|3816.1|3807.1|3814.4|3805.4|0
1652122210000|2022-05-09 18:50:10|3814.5|3805.5|3812.8|3803.8|3814.6|3805.6|3812.7|3803.7|0
1652122220000|2022-05-09 18:50:20|3812.9|3803.9|3811.5|3802.5|3812.9|3803.9|3811.3|3802.3|0
1652122230000|2022-05-09 18:50:30|3811.4|3802.4|3811.7|3802.7|3811.8|3802.8|3811.3|3802.3|0
1652122240000|2022-05-09 18:50:40|3811.6|3802.6|3812.1|3803.1|3812.2|3803.2|3811.6|3802.6|0
1652122250000|2022-05-09 18:50:50|3812.2|3803.2|3812.2|3803.2|3812.3|3803.3|3811.8|3802.8|0
1652122260000|2022-05-09 18:51:00|3812.1|3803.1|3815.7|3806.7|3815.7|3806.7|3812|3803|0
1652122270000|2022-05-09 18:51:10|3815.9|3806.9|3815.2|3806.2|3816.7|3807.7|3815.2|3806.2|0
1652122280000|2022-05-09 18:51:20|3815.3|3806.3|3815.6|3806.6|3815.6|3806.6|3814.9|3805.9|0
1652122290000|2022-05-09 18:51:30|3815.7|3806.7|3818.4|3809.4|3818.6|3809.6|3815.6|3806.6|0
1652122300000|2022-05-09 18:51:40|3818.3|3809.3|3817.5|3808.5|3818.3|3809.3|3817.1|3808.1|0
1652122310000|2022-05-09 18:51:50|3817.6|3808.6|3818.6|3809.6|3819.1|3810.1|3817.4|3808.4|0
1652122320000|2022-05-09 18:52:00|3818.5|3809.5|3820.6|3811.6|3820.6|3811.6|3818.5|3809.5|0
1652122330000|2022-05-09 18:52:10|3820.7|3811.7|3820.3|3811.3|3820.9|3811.9|3820.3|3811.3|0
1652122340000|2022-05-09 18:52:20|3820.4|3811.4|3818.5|3809.5|3820.4|3811.4|3818.3|3809.3|0
1652122350000|2022-05-09 18:52:30|3818.4|3809.4|3819.3|3810.3|3819.5|3810.5|3818.4|3809.4|0
1652122360000|2022-05-09 18:52:40|3819.2|3810.2|3819|3810|3819.4|3810.4|3818.9|3809.9|0
1652122370000|2022-05-09 18:52:50|3819.1|3810.1|3818.8|3809.8|3819.1|3810.1|3818.7|3809.7|0
1652122380000|2022-05-09 18:53:00|3818.6|3809.6|3818.8|3809.8|3818.9|3809.9|3818.6|3809.6|0
1652122390000|2022-05-09 18:53:10|3818.7|3809.7|3817.5|3808.5|3818.7|3809.7|3817|3808|0
1652122400000|2022-05-09 18:53:20|3817.6|3808.6|3818.9|3809.9|3818.9|3809.9|3817.2|3808.2|0
1652122410000|2022-05-09 18:53:30|3818.8|3809.8|3818.5|3809.5|3818.9|3809.9|3818.5|3809.5|0
1652122420000|2022-05-09 18:53:40|3818.3|3809.3|3817.3|3808.3|3818.5|3809.5|3817.3|3808.3|0
1652122430000|2022-05-09 18:53:50|3817.4|3808.4|3816.4|3807.4|3817.4|3808.4|3816|3807|0
1652122440000|2022-05-09 18:54:00|3816.3|3807.3|3817.6|3808.6|3817.7|3808.7|3816.2|3807.2|0
1652122450000|2022-05-09 18:54:10|3817.8|3808.8|3818.1|3809.1|3818.3|3809.3|3817.8|3808.8|0
1652122460000|2022-05-09 18:54:20|3817.9|3808.9|3818.1|3809.1|3818.3|3809.3|3817.9|3808.9|0
1652122470000|2022-05-09 18:54:30|3818.3|3809.3|3818.6|3809.6|3818.9|3809.9|3818.3|3809.3|0
1652122480000|2022-05-09 18:54:40|3818.5|3809.5|3818.6|3809.6|3818.7|3809.7|3818.4|3809.4|0
1652122490000|2022-05-09 18:54:50|3818.5|3809.5|3817.9|3808.9|3818.8|3809.8|3817.8|3808.8|0
1652122500000|2022-05-09 18:55:00|3818.1|3809.1|3819.6|3810.6|3819.7|3810.7|3818|3809|0
1652122510000|2022-05-09 18:55:10|3819.7|3810.7|3819.7|3810.7|3819.7|3810.7|3819.5|3810.5|0
1652122520000|2022-05-09 18:55:20|3819.6|3810.6|3819.8|3810.8|3820.1|3811.1|3819.6|3810.6|0
1652122530000|2022-05-09 18:55:30|3819.9|3810.9|3819.7|3810.7|3820|3811|3819.7|3810.7|0
1652122540000|2022-05-09 18:55:40|3819.6|3810.6|3820|3811|3820.4|3811.4|3819.6|3810.6|0
1652122550000|2022-05-09 18:55:50|3819.9|3810.9|3819.9|3810.9|3820.6|3811.6|3819.8|3810.8|0
1652122560000|2022-05-09 18:56:00|3820|3811|3819|3810|3820|3811|3818.5|3809.5|0
1652122570000|2022-05-09 18:56:10|3818.9|3809.9|3819.1|3810.1|3819.2|3810.2|3818.9|3809.9|0
1652122580000|2022-05-09 18:56:20|3819.2|3810.2|3823.1|3814.1|3823.3|3814.3|3819.2|3810.2|0
1652122590000|2022-05-09 18:56:30|3823.2|3814.2|3822.8|3813.8|3823.3|3814.3|3822.8|3813.8|0
1652122600000|2022-05-09 18:56:40|3822.9|3813.9|3823.3|3814.3|3823.4|3814.4|3822.9|3813.9|0
1652122610000|2022-05-09 18:56:50|3823.2|3814.2|3822.8|3813.8|3823.2|3814.2|3822.7|3813.7|0
1652122620000|2022-05-09 18:57:00|3823|3814|3823|3814|3823.5|3814.5|3822.7|3813.7|0
1652122630000|2022-05-09 18:57:10|3822.9|3813.9|3824.4|3815.4|3824.4|3815.4|3822.9|3813.9|0
1652122640000|2022-05-09 18:57:20|3824.5|3815.5|3824.6|3815.6|3824.6|3815.6|3824.3|3815.3|0
1652122650000|2022-05-09 18:57:30|3824.7|3815.7|3824.5|3815.5|3824.7|3815.7|3824.3|3815.3|0
1652122660000|2022-05-09 18:57:40|3824.4|3815.4|3824.5|3815.5|3825|3816|3824.4|3815.4|0
1652122670000|2022-05-09 18:57:50|3824.4|3815.4|3824.6|3815.6|3824.7|3815.7|3824.3|3815.3|0
1652122680000|2022-05-09 18:58:00|3824.4|3815.4|3824.6|3815.6|3824.6|3815.6|3824.2|3815.2|0
1652122690000|2022-05-09 18:58:10|3824.5|3815.5|3824.4|3815.4|3824.6|3815.6|3824.3|3815.3|0
1652122700000|2022-05-09 18:58:20|3824.3|3815.3|3824.2|3815.2|3824.6|3815.6|3824|3815|0
1652122710000|2022-05-09 18:58:30|3824.3|3815.3|3822.7|3813.7|3824.3|3815.3|3822.6|3813.6|0
1652122720000|2022-05-09 18:58:40|3822.6|3813.6|3822.9|3813.9|3822.9|3813.9|3822.4|3813.4|0
1652122730000|2022-05-09 18:58:50|3822.8|3813.8|3822.8|3813.8|3823.2|3814.2|3822.7|3813.7|0
1652122740000|2022-05-09 18:59:00|3822.9|3813.9|3824.3|3815.3|3824.3|3815.3|3822.8|3813.8|0
1652122750000|2022-05-09 18:59:10|3824.4|3815.4|3824.4|3815.4|3824.8|3815.8|3824.1|3815.1|0
1652122760000|2022-05-09 18:59:20|3824.5|3815.5|3822.8|3813.8|3824.5|3815.5|3822.8|3813.8|0
1652122770000|2022-05-09 18:59:30|3822.6|3813.6|3822.7|3813.7|3822.8|3813.8|3822.5|3813.5|0
1652122780000|2022-05-09 18:59:40|3822.8|3813.8|3821.5|3812.5|3822.8|3813.8|3821.2|3812.2|0
1652122790000|2022-05-09 18:59:50|3821.6|3812.6|3822.9|3813.9|3822.9|3813.9|3821.6|3812.6|0
1652122800000|2022-05-09 19:00:00|3823.9|3814.9|3825.1|3816.1|3826.1|3817.1|3823.9|3814.9|0
1652122810000|2022-05-09 19:00:10|3825|3816|3822.8|3813.8|3825.2|3816.2|3822.6|3813.6|0
1652122820000|2022-05-09 19:00:20|3822.7|3813.7|3821.6|3812.6|3822.9|3813.9|3820.7|3811.7|0
1652122830000|2022-05-09 19:00:30|3821.5|3812.5|3822.8|3813.8|3822.9|3813.9|3821.2|3812.2|0
1652122840000|2022-05-09 19:00:40|3822.6|3813.6|3822.9|3813.9|3823|3814|3822.5|3813.5|0
1652122850000|2022-05-09 19:00:50|3822.8|3813.8|3824.7|3815.7|3824.7|3815.7|3822.8|3813.8|0
1652122860000|2022-05-09 19:01:00|3824.8|3815.8|3827.4|3818.4|3827.9|3818.9|3824.8|3815.8|0
1652122870000|2022-05-09 19:01:10|3827.5|3818.5|3828.4|3819.4|3828.7|3819.7|3827.5|3818.5|0
1652122880000|2022-05-09 19:01:20|3828.7|3819.7|3829.3|3820.3|3829.6|3820.6|3828.4|3819.4|0
1652122890000|2022-05-09 19:01:30|3829.5|3820.5|3829|3820|3829.6|3820.6|3828.8|3819.8|0
1652122900000|2022-05-09 19:01:40|3828.9|3819.9|3829.4|3820.4|3829.4|3820.4|3828.8|3819.8|0
1652122910000|2022-05-09 19:01:50|3829.3|3820.3|3830.5|3821.5|3830.6|3821.6|3829|3820|0
1652122920000|2022-05-09 19:02:00|3830.7|3821.7|3829.3|3820.3|3830.9|3821.9|3828.9|3819.9|0
1652122930000|2022-05-09 19:02:10|3829.4|3820.4|3829.1|3820.1|3829.4|3820.4|3828|3819|0
1652122940000|2022-05-09 19:02:20|3829.3|3820.3|3830|3821|3830.6|3821.6|3829.3|3820.3|0
1652122950000|2022-05-09 19:02:30|3830.1|3821.1|3829.9|3820.9|3830.4|3821.4|3829.9|3820.9|0
1652122960000|2022-05-09 19:02:40|3830|3821|3829.9|3820.9|3830|3821|3829.8|3820.8|0
1652122970000|2022-05-09 19:02:50|3830|3821|3828.8|3819.8|3830.1|3821.1|3828.6|3819.6|0
1652122980000|2022-05-09 19:03:00|3828.7|3819.7|3829.1|3820.1|3829.4|3820.4|3828.6|3819.6|0
1652122990000|2022-05-09 19:03:10|3829.2|3820.2|3828.9|3819.9|3829.3|3820.3|3828.9|3819.9|0
1652123000000|2022-05-09 19:03:20|3828.8|3819.8|3827.9|3818.9|3828.8|3819.8|3827.7|3818.7|0
1652123010000|2022-05-09 19:03:30|3827.8|3818.8|3824.9|3815.9|3827.8|3818.8|3824.6|3815.6|0
1652123020000|2022-05-09 19:03:40|3825|3816|3825.4|3816.4|3825.4|3816.4|3825|3816|0
1652123030000|2022-05-09 19:03:50|3825.6|3816.6|3826.6|3817.6|3827.2|3818.2|3825.6|3816.6|0
1652123040000|2022-05-09 19:04:00|3826.5|3817.5|3823.3|3814.3|3826.5|3817.5|3822.7|3813.7|0
1652123050000|2022-05-09 19:04:10|3823.2|3814.2|3823.2|3814.2|3823.3|3814.3|3822.9|3813.9|0
1652123060000|2022-05-09 19:04:20|3823.3|3814.3|3822.8|3813.8|3823.8|3814.8|3822.7|3813.7|0
1652123070000|2022-05-09 19:04:30|3822.9|3813.9|3823|3814|3823.3|3814.3|3822.8|3813.8|0
1652123080000|2022-05-09 19:04:40|3823.1|3814.1|3823.4|3814.4|3823.6|3814.6|3822.9|3813.9|0
1652123090000|2022-05-09 19:04:50|3823.5|3814.5|3823.4|3814.4|3824|3815|3823.2|3814.2|0
1652123100000|2022-05-09 19:05:00|3823.3|3814.3|3823.7|3814.7|3823.8|3814.8|3822.9|3813.9|0
1652123110000|2022-05-09 19:05:10|3823.8|3814.8|3824.3|3815.3|3824.3|3815.3|3823.8|3814.8|0
1652123120000|2022-05-09 19:05:20|3824.2|3815.2|3824|3815|3824.4|3815.4|3823.8|3814.8|0
1652123130000|2022-05-09 19:05:30|3824.1|3815.1|3823.5|3814.5|3824.1|3815.1|3823.3|3814.3|0
1652123140000|2022-05-09 19:05:40|3823|3814|3823.4|3814.4|3823.6|3814.6|3821.8|3812.8|0
1652123150000|2022-05-09 19:05:50|3823.5|3814.5|3823.2|3814.2|3823.5|3814.5|3823|3814|0
1652123160000|2022-05-09 19:06:00|3823.1|3814.1|3825.1|3816.1|3825.5|3816.5|3823.1|3814.1|0
1652123170000|2022-05-09 19:06:10|3825.2|3816.2|3824.7|3815.7|3825.2|3816.2|3824.2|3815.2|0
1652123180000|2022-05-09 19:06:20|3824.6|3815.6|3824.7|3815.7|3824.9|3815.9|3824.4|3815.4|0
1652123190000|2022-05-09 19:06:30|3824.8|3815.8|3825|3816|3825|3816|3824.6|3815.6|0
1652123200000|2022-05-09 19:06:40|3824.9|3815.9|3826|3817|3826|3817|3824.7|3815.7|0
1652123210000|2022-05-09 19:06:50|3825.9|3816.9|3826|3817|3826.1|3817.1|3825.7|3816.7|0
1652123220000|2022-05-09 19:07:00|3825.9|3816.9|3828.9|3819.9|3829.5|3820.5|3825.9|3816.9|0
1652123230000|2022-05-09 19:07:10|3829.1|3820.1|3828.7|3819.7|3829.3|3820.3|3828.7|3819.7|0
1652123240000|2022-05-09 19:07:20|3828.8|3819.8|3829.3|3820.3|3829.3|3820.3|3828.6|3819.6|0
1652123250000|2022-05-09 19:07:30|3829.2|3820.2|3830.1|3821.1|3830.2|3821.2|3829|3820|0
1652123260000|2022-05-09 19:07:40|3830.2|3821.2|3830.1|3821.1|3831.9|3822.9|3829.9|3820.9|0
1652123270000|2022-05-09 19:07:50|3830.2|3821.2|3830.5|3821.5|3830.7|3821.7|3830.1|3821.1|0
1652123280000|2022-05-09 19:08:00|3830.4|3821.4|3830.1|3821.1|3830.5|3821.5|3829.9|3820.9|0
1652123290000|2022-05-09 19:08:10|3830|3821|3830|3821|3830.3|3821.3|3829.8|3820.8|0
1652123300000|2022-05-09 19:08:20|3829.9|3820.9|3829.7|3820.7|3830.1|3821.1|3829.6|3820.6|0
1652123310000|2022-05-09 19:08:30|3829.8|3820.8|3828.6|3819.6|3830|3821|3828.4|3819.4|0
1652123320000|2022-05-09 19:08:40|3828.4|3819.4|3828|3819|3828.6|3819.6|3828|3819|0
1652123330000|2022-05-09 19:08:50|3828.1|3819.1|3828.2|3819.2|3828.6|3819.6|3828|3819|0
1652123340000|2022-05-09 19:09:00|3828|3819|3826.1|3817.1|3828|3819|3826.1|3817.1|0
1652123350000|2022-05-09 19:09:10|3826.2|3817.2|3824.5|3815.5|3826.3|3817.3|3824.5|3815.5|0
1652123360000|2022-05-09 19:09:20|3824.6|3815.6|3824.2|3815.2|3824.9|3815.9|3824|3815|0
1652123370000|2022-05-09 19:09:30|3824.3|3815.3|3823.2|3814.2|3824.3|3815.3|3822.6|3813.6|0
1652123380000|2022-05-09 19:09:40|3823.3|3814.3|3822.8|3813.8|3823.4|3814.4|3822.8|3813.8|0
1652123390000|2022-05-09 19:09:50|3822.9|3813.9|3823.5|3814.5|3823.5|3814.5|3822.9|3813.9|0
1652123400000|2022-05-09 19:10:00|3823.4|3814.4|3823.8|3814.8|3824.1|3815.1|3823.2|3814.2|0
1652123410000|2022-05-09 19:10:10|3823.7|3814.7|3825.1|3816.1|3826|3817|3823.7|3814.7|0
1652123420000|2022-05-09 19:10:20|3825|3816|3825|3816|3825.2|3816.2|3824.6|3815.6|0
1652123430000|2022-05-09 19:10:30|3825.1|3816.1|3824.4|3815.4|3825.1|3816.1|3824.3|3815.3|0
1652123440000|2022-05-09 19:10:40|3824.3|3815.3|3825.8|3816.8|3826.1|3817.1|3824.3|3815.3|0
1652123450000|2022-05-09 19:10:50|3825.7|3816.7|3825.7|3816.7|3826|3817|3825.6|3816.6|0
1652123460000|2022-05-09 19:11:00|3825.9|3816.9|3829.3|3820.3|3829.4|3820.4|3825.5|3816.5|0
1652123470000|2022-05-09 19:11:10|3829.2|3820.2|3829.9|3820.9|3829.9|3820.9|3828.9|3819.9|0
1652123480000|2022-05-09 19:11:20|3829.8|3820.8|3830.6|3821.6|3832.7|3823.7|3829.8|3820.8|0
1652123490000|2022-05-09 19:11:30|3830.5|3821.5|3829.9|3820.9|3830.5|3821.5|3829.4|3820.4|0
1652123500000|2022-05-09 19:11:40|3830|3821|3830.8|3821.8|3830.9|3821.9|3830|3821|0
1652123510000|2022-05-09 19:11:50|3830.9|3821.9|3830.8|3821.8|3830.9|3821.9|3830.5|3821.5|0
1652123520000|2022-05-09 19:12:00|3830.7|3821.7|3829.6|3820.6|3830.7|3821.7|3828.9|3819.9|0
1652123530000|2022-05-09 19:12:10|3829.5|3820.5|3830.4|3821.4|3830.5|3821.5|3829.4|3820.4|0
1652123540000|2022-05-09 19:12:20|3830.5|3821.5|3831.3|3822.3|3831.4|3822.4|3830.5|3821.5|0
1652123550000|2022-05-09 19:12:30|3831.4|3822.4|3831|3822|3831.5|3822.5|3830.7|3821.7|0
1652123560000|2022-05-09 19:12:40|3830.9|3821.9|3831.1|3822.1|3831.2|3822.2|3830.8|3821.8|0
1652123570000|2022-05-09 19:12:50|3831.3|3822.3|3831.7|3822.7|3832|3823|3831.1|3822.1|0
1652123580000|2022-05-09 19:13:00|3831.6|3822.6|3831.8|3822.8|3831.9|3822.9|3831.3|3822.3|0
1652123590000|2022-05-09 19:13:10|3831.7|3822.7|3833.1|3824.1|3833.2|3824.2|3831.7|3822.7|0
1652123600000|2022-05-09 19:13:20|3833.3|3824.3|3833|3824|3833.5|3824.5|3833|3824|0
1652123610000|2022-05-09 19:13:30|3833.1|3824.1|3833.2|3824.2|3833.5|3824.5|3832.7|3823.7|0
1652123620000|2022-05-09 19:13:40|3833.3|3824.3|3833.1|3824.1|3833.4|3824.4|3833|3824|0
1652123630000|2022-05-09 19:13:50|3833.2|3824.2|3833.1|3824.1|3833.2|3824.2|3833|3824|0
1652123640000|2022-05-09 19:14:00|3833.2|3824.2|3831.4|3822.4|3833.2|3824.2|3831.3|3822.3|0
1652123650000|2022-05-09 19:14:10|3831.5|3822.5|3830.5|3821.5|3831.5|3822.5|3830.1|3821.1|0
1652123660000|2022-05-09 19:14:20|3830.4|3821.4|3830.4|3821.4|3830.6|3821.6|3830.3|3821.3|0
1652123670000|2022-05-09 19:14:30|3830.2|3821.2|3830.7|3821.7|3831|3822|3830.2|3821.2|0
1652123680000|2022-05-09 19:14:40|3830.6|3821.6|3830.5|3821.5|3830.7|3821.7|3830.3|3821.3|0
1652123690000|2022-05-09 19:14:50|3830.4|3821.4|3831.1|3822.1|3831.1|3822.1|3830.3|3821.3|0
1652123700000|2022-05-09 19:15:00|3831|3822|3832.3|3823.3|3832.5|3823.5|3830.7|3821.7|0
1652123710000|2022-05-09 19:15:10|3832|3823|3832.6|3823.6|3832.6|3823.6|3831.9|3822.9|0
1652123720000|2022-05-09 19:15:20|3832.7|3823.7|3832.5|3823.5|3832.7|3823.7|3832|3823|0
1652123730000|2022-05-09 19:15:30|3832.4|3823.4|3832.5|3823.5|3832.6|3823.6|3832.4|3823.4|0
1652123740000|2022-05-09 19:15:40|3832.4|3823.4|3832.5|3823.5|3832.6|3823.6|3832.3|3823.3|0
1652123750000|2022-05-09 19:15:50|3832.4|3823.4|3830.3|3821.3|3832.4|3823.4|3830.1|3821.1|0
1652123760000|2022-05-09 19:16:00|3830.5|3821.5|3829.9|3820.9|3830.5|3821.5|3829.7|3820.7|0
1652123770000|2022-05-09 19:16:10|3830|3821|3829.8|3820.8|3830|3821|3829.4|3820.4|0
1652123780000|2022-05-09 19:16:20|3829.7|3820.7|3829.5|3820.5|3829.8|3820.8|3829.4|3820.4|0
1652123790000|2022-05-09 19:16:30|3829.6|3820.6|3828.1|3819.1|3829.6|3820.6|3827.9|3818.9|0
1652123800000|2022-05-09 19:16:40|3828.2|3819.2|3828.4|3819.4|3828.4|3819.4|3828|3819|0
1652123810000|2022-05-09 19:16:50|3828.3|3819.3|3828.2|3819.2|3828.7|3819.7|3828.2|3819.2|0
1652123820000|2022-05-09 19:17:00|3828.1|3819.1|3828.7|3819.7|3828.7|3819.7|3828|3819|0
1652123830000|2022-05-09 19:17:10|3828.2|3819.2|3827.7|3818.7|3828.2|3819.2|3827.5|3818.5|0
1652123840000|2022-05-09 19:17:20|3827.6|3818.6|3825.5|3816.5|3827.6|3818.6|3825.3|3816.3|0
1652123850000|2022-05-09 19:17:30|3825.4|3816.4|3826.7|3817.7|3827.2|3818.2|3825.4|3816.4|0
1652123860000|2022-05-09 19:17:40|3826.5|3817.5|3825.7|3816.7|3826.6|3817.6|3825.7|3816.7|0
1652123870000|2022-05-09 19:17:50|3825.6|3816.6|3825.7|3816.7|3825.8|3816.8|3825.6|3816.6|0
1652123880000|2022-05-09 19:18:00|3825.5|3816.5|3825.1|3816.1|3825.5|3816.5|3824.6|3815.6|0
1652123890000|2022-05-09 19:18:10|3825.2|3816.2|3827.2|3818.2|3827.2|3818.2|3825.2|3816.2|0
1652123900000|2022-05-09 19:18:20|3827.1|3818.1|3828.2|3819.2|3828.6|3819.6|3827.1|3818.1|0
1652123910000|2022-05-09 19:18:30|3828.1|3819.1|3827.3|3818.3|3828.1|3819.1|3827.2|3818.2|0
1652123920000|2022-05-09 19:18:40|3827.1|3818.1|3827.7|3818.7|3827.8|3818.8|3826.9|3817.9|0
1652123930000|2022-05-09 19:18:50|3827.6|3818.6|3827.5|3818.5|3827.6|3818.6|3827.5|3818.5|0
1652123940000|2022-05-09 19:19:00|3827.4|3818.4|3828|3819|3828.2|3819.2|3827.3|3818.3|0
1652123950000|2022-05-09 19:19:10|3827.8|3818.8|3828.3|3819.3|3828.4|3819.4|3827.8|3818.8|0
1652123960000|2022-05-09 19:19:20|3828.4|3819.4|3828.5|3819.5|3828.5|3819.5|3828.2|3819.2|0
1652123970000|2022-05-09 19:19:30|3828.3|3819.3|3827.4|3818.4|3828.3|3819.3|3827.3|3818.3|0
1652123980000|2022-05-09 19:19:40|3827.5|3818.5|3827.4|3818.4|3827.5|3818.5|3827.3|3818.3|0
1652123990000|2022-05-09 19:19:50|3827.5|3818.5|3827.4|3818.4|3827.5|3818.5|3827.3|3818.3|0
1652124000000|2022-05-09 19:20:00|3827.3|3818.3|3825.7|3816.7|3827.3|3818.3|3825.7|3816.7|0
1652124010000|2022-05-09 19:20:10|3825.8|3816.8|3824.4|3815.4|3826|3817|3823.9|3814.9|0
1652124020000|2022-05-09 19:20:20|3824.2|3815.2|3823.8|3814.8|3824.4|3815.4|3823.8|3814.8|0
1652124030000|2022-05-09 19:20:30|3823.9|3814.9|3823.8|3814.8|3824|3815|3823.7|3814.7|0
1652124040000|2022-05-09 19:20:40|3823.7|3814.7|3820.8|3811.8|3823.8|3814.8|3820.8|3811.8|0
1652124050000|2022-05-09 19:20:50|3820.7|3811.7|3820.4|3811.4|3820.8|3811.8|3820.4|3811.4|0
1652124060000|2022-05-09 19:21:00|3820.6|3811.6|3820.6|3811.6|3820.8|3811.8|3820.4|3811.4|0
1652124070000|2022-05-09 19:21:10|3820.7|3811.7|3820.3|3811.3|3820.7|3811.7|3820.3|3811.3|0
1652124080000|2022-05-09 19:21:20|3820.4|3811.4|3819.5|3810.5|3820.4|3811.4|3819.5|3810.5|0
1652124090000|2022-05-09 19:21:30|3819.6|3810.6|3819.9|3810.9|3820|3811|3819.5|3810.5|0
1652124100000|2022-05-09 19:21:40|3819.8|3810.8|3819.7|3810.7|3820|3811|3819.7|3810.7|0
1652124110000|2022-05-09 19:21:50|3819.8|3810.8|3820|3811|3820|3811|3819.4|3810.4|0
1652124120000|2022-05-09 19:22:00|3819.9|3810.9|3819|3810|3819.9|3810.9|3818.9|3809.9|0
1652124130000|2022-05-09 19:22:10|3818.9|3809.9|3819.2|3810.2|3819.4|3810.4|3818.9|3809.9|0
1652124140000|2022-05-09 19:22:20|3819.1|3810.1|3819.4|3810.4|3819.6|3810.6|3819.1|3810.1|0
1652124150000|2022-05-09 19:22:30|3819.5|3810.5|3819.2|3810.2|3819.5|3810.5|3818.9|3809.9|0
1652124160000|2022-05-09 19:22:40|3819.3|3810.3|3818.9|3809.9|3819.3|3810.3|3818.7|3809.7|0
1652124170000|2022-05-09 19:22:50|3818.8|3809.8|3818.7|3809.7|3819|3810|3818.7|3809.7|0
1652124180000|2022-05-09 19:23:00|3818.8|3809.8|3818.8|3809.8|3818.9|3809.9|3818.7|3809.7|0
1652124190000|2022-05-09 19:23:10|3818.9|3809.9|3817.9|3808.9|3818.9|3809.9|3817.9|3808.9|0
1652124200000|2022-05-09 19:23:20|3817.8|3808.8|3817.5|3808.5|3817.8|3808.8|3817.3|3808.3|0
1652124210000|2022-05-09 19:23:30|3817.4|3808.4|3817.5|3808.5|3817.6|3808.6|3817.4|3808.4|0
1652124220000|2022-05-09 19:23:40|3817.6|3808.6|3818.1|3809.1|3818.3|3809.3|3817.6|3808.6|0
1652124230000|2022-05-09 19:23:50|3818|3809|3818.1|3809.1|3818.3|3809.3|3818|3809|0
1652124240000|2022-05-09 19:24:00|3818.2|3809.2|3817.7|3808.7|3818.2|3809.2|3817.7|3808.7|0
1652124250000|2022-05-09 19:24:10|3817.2|3808.2|3816.3|3807.3|3817.2|3808.2|3816.3|3807.3|0
1652124260000|2022-05-09 19:24:20|3816.4|3807.4|3815.8|3806.8|3816.4|3807.4|3815.7|3806.7|0
1652124270000|2022-05-09 19:24:30|3815.7|3806.7|3816.1|3807.1|3816.2|3807.2|3815.7|3806.7|0
1652124280000|2022-05-09 19:24:40|3816.3|3807.3|3816|3807|3816.8|3807.8|3815.5|3806.5|0
1652124290000|2022-05-09 19:24:50|3815.9|3806.9|3815.9|3806.9|3816.3|3807.3|3815.8|3806.8|0
1652124300000|2022-05-09 19:25:00|3815.8|3806.8|3815.9|3806.9|3816.1|3807.1|3815.4|3806.4|0
1652124310000|2022-05-09 19:25:10|3815.8|3806.8|3815.6|3806.6|3815.9|3806.9|3815.6|3806.6|0
1652124320000|2022-05-09 19:25:20|3815.2|3806.2|3815.4|3806.4|3815.5|3806.5|3815.2|3806.2|0
1652124330000|2022-05-09 19:25:30|3815.5|3806.5|3816.2|3807.2|3816.3|3807.3|3815.5|3806.5|0
1652124340000|2022-05-09 19:25:40|3816.3|3807.3|3816.4|3807.4|3816.6|3807.6|3816.1|3807.1|0
1652124350000|2022-05-09 19:25:50|3816.5|3807.5|3816.9|3807.9|3817.1|3808.1|3816.5|3807.5|0
1652124360000|2022-05-09 19:26:00|3816.7|3807.7|3816.7|3807.7|3816.9|3807.9|3816.6|3807.6|0
1652124370000|2022-05-09 19:26:10|3816.6|3807.6|3816.6|3807.6|3816.9|3807.9|3816.5|3807.5|0
1652124380000|2022-05-09 19:26:20|3816.8|3807.8|3816.7|3807.7|3816.8|3807.8|3816.6|3807.6|0
1652124390000|2022-05-09 19:26:30|3816.6|3807.6|3816.7|3807.7|3816.7|3807.7|3816.6|3807.6|0
1652124400000|2022-05-09 19:26:40|3816.6|3807.6|3816|3807|3816.7|3807.7|3815.9|3806.9|0
1652124410000|2022-05-09 19:26:50|3815.9|3806.9|3815.9|3806.9|3815.9|3806.9|3815.8|3806.8|0
1652124420000|2022-05-09 19:27:00|3815.8|3806.8|3815.2|3806.2|3815.8|3806.8|3815.1|3806.1|0
1652124430000|2022-05-09 19:27:10|3815.3|3806.3|3816.1|3807.1|3816.3|3807.3|3815.2|3806.2|0
1652124440000|2022-05-09 19:27:20|3816|3807|3815.4|3806.4|3816|3807|3815.4|3806.4|0
1652124450000|2022-05-09 19:27:30|3815.1|3806.1|3814.7|3805.7|3815.1|3806.1|3814.4|3805.4|0
1652124460000|2022-05-09 19:27:40|3814.9|3805.9|3814.9|3805.9|3815|3806|3814.6|3805.6|0
1652124470000|2022-05-09 19:27:50|3814.8|3805.8|3814.4|3805.4|3814.8|3805.8|3814.4|3805.4|0
1652124480000|2022-05-09 19:28:00|3814.5|3805.5|3813.6|3804.6|3814.5|3805.5|3813.1|3804.1|0
1652124490000|2022-05-09 19:28:10|3813.5|3804.5|3814.1|3805.1|3814.2|3805.2|3813.4|3804.4|0
1652124500000|2022-05-09 19:28:20|3814.2|3805.2|3813.9|3804.9|3814.3|3805.3|3813.7|3804.7|0
1652124510000|2022-05-09 19:28:30|3813.8|3804.8|3814|3805|3814.1|3805.1|3813.7|3804.7|0
1652124520000|2022-05-09 19:28:40|3814.1|3805.1|3814.6|3805.6|3814.8|3805.8|3814.1|3805.1|0
1652124530000|2022-05-09 19:28:50|3814.5|3805.5|3814.5|3805.5|3815.6|3806.6|3814.3|3805.3|0
1652124540000|2022-05-09 19:29:00|3814.6|3805.6|3813.5|3804.5|3814.6|3805.6|3813.4|3804.4|0
1652124550000|2022-05-09 19:29:10|3813.4|3804.4|3813|3804|3813.5|3804.5|3812.9|3803.9|0
1652124560000|2022-05-09 19:29:20|3812.9|3803.9|3813|3804|3813.1|3804.1|3812.8|3803.8|0
1652124570000|2022-05-09 19:29:30|3813.1|3804.1|3813.2|3804.2|3813.3|3804.3|3813.1|3804.1|0
1652124580000|2022-05-09 19:29:40|3813.3|3804.3|3813.6|3804.6|3813.6|3804.6|3813.3|3804.3|0
1652124590000|2022-05-09 19:29:50|3813.7|3804.7|3814.7|3805.7|3814.7|3805.7|3813.7|3804.7|0
1652124600000|2022-05-09 19:30:00|3814.6|3805.6|3811.6|3802.6|3814.6|3805.6|3811.4|3802.4|0
1652124610000|2022-05-09 19:30:10|3811.5|3802.5|3812.7|3803.7|3812.8|3803.8|3811.5|3802.5|0
1652124620000|2022-05-09 19:30:20|3812.8|3803.8|3812.7|3803.7|3813.2|3804.2|3812.6|3803.6|0
1652124630000|2022-05-09 19:30:30|3812.6|3803.6|3813.2|3804.2|3813.2|3804.2|3812.6|3803.6|0
1652124640000|2022-05-09 19:30:40|3813.1|3804.1|3813|3804|3813.1|3804.1|3812.6|3803.6|0
1652124650000|2022-05-09 19:30:50|3813.1|3804.1|3814.1|3805.1|3814.1|3805.1|3812.9|3803.9|0
1652124660000|2022-05-09 19:31:00|3814|3805|3813.3|3804.3|3814|3805|3813.3|3804.3|0
1652124670000|2022-05-09 19:31:10|3813.5|3804.5|3813.7|3804.7|3813.8|3804.8|3813.3|3804.3|0
1652124680000|2022-05-09 19:31:20|3813.9|3804.9|3813.7|3804.7|3814|3805|3813.7|3804.7|0
1652124690000|2022-05-09 19:31:30|3813.8|3804.8|3814.1|3805.1|3814.2|3805.2|3813.7|3804.7|0
1652124700000|2022-05-09 19:31:40|3814|3805|3812.8|3803.8|3814|3805|3812.8|3803.8|0
1652124710000|2022-05-09 19:31:50|3812.7|3803.7|3810.8|3801.8|3812.9|3803.9|3810.8|3801.8|0
1652124720000|2022-05-09 19:32:00|3810.7|3801.7|3810.2|3801.2|3810.9|3801.9|3810.2|3801.2|0
1652124730000|2022-05-09 19:32:10|3810.1|3801.1|3809|3800|3810.1|3801.1|3809|3800|0
1652124740000|2022-05-09 19:32:20|3808.9|3799.9|3808.9|3799.9|3809|3800|3808.9|3799.9|0
1652124750000|2022-05-09 19:32:30|3808.8|3799.8|3809|3800|3809.2|3800.2|3808.8|3799.8|0
1652124760000|2022-05-09 19:32:40|3809.1|3800.1|3809|3800|3809.3|3800.3|3809|3800|0
1652124770000|2022-05-09 19:32:50|3808.9|3799.9|3808.3|3799.3|3808.9|3799.9|3808.3|3799.3|0
1652124780000|2022-05-09 19:33:00|3808.2|3799.2|3809.3|3800.3|3809.4|3800.4|3808.2|3799.2|0
1652124790000|2022-05-09 19:33:10|3809.4|3800.4|3810.9|3801.9|3810.9|3801.9|3809.1|3800.1|0
1652124800000|2022-05-09 19:33:20|3811|3802|3812.3|3803.3|3812.8|3803.8|3811|3802|0
1652124810000|2022-05-09 19:33:30|3812.4|3803.4|3813.4|3804.4|3813.4|3804.4|3812.1|3803.1|0
1652124820000|2022-05-09 19:33:40|3813.3|3804.3|3811.9|3802.9|3813.3|3804.3|3811.8|3802.8|0
1652124830000|2022-05-09 19:33:50|3812|3803|3812.5|3803.5|3812.5|3803.5|3812|3803|0
1652124840000|2022-05-09 19:34:00|3812.4|3803.4|3811.5|3802.5|3812.4|3803.4|3811.3|3802.3|0
1652124850000|2022-05-09 19:34:10|3811.4|3802.4|3810.5|3801.5|3811.5|3802.5|3810.4|3801.4|0
1652124860000|2022-05-09 19:34:20|3810.3|3801.3|3810.6|3801.6|3810.7|3801.7|3810.1|3801.1|0
1652124870000|2022-05-09 19:34:30|3810.7|3801.7|3810.9|3801.9|3811|3802|3810.6|3801.6|0
1652124880000|2022-05-09 19:34:40|3811|3802|3810.8|3801.8|3811|3802|3810.8|3801.8|0
1652124890000|2022-05-09 19:34:50|3810.7|3801.7|3811.3|3802.3|3811.4|3802.4|3810.7|3801.7|0
1652124900000|2022-05-09 19:35:00|3811.4|3802.4|3811.6|3802.6|3811.6|3802.6|3811.3|3802.3|0
1652124910000|2022-05-09 19:35:10|3811.5|3802.5|3810.9|3801.9|3811.5|3802.5|3810.8|3801.8|0
1652124920000|2022-05-09 19:35:20|3810.4|3801.4|3809.5|3800.5|3810.5|3801.5|3809.5|3800.5|0
1652124930000|2022-05-09 19:35:30|3809|3800|3809.1|3800.1|3809.1|3800.1|3808.6|3799.6|0
1652124940000|2022-05-09 19:35:40|3809|3800|3807.7|3798.7|3809.1|3800.1|3807.7|3798.7|0
1652124950000|2022-05-09 19:35:50|3807.8|3798.8|3807.2|3798.2|3807.8|3798.8|3807|3798|0
1652124960000|2022-05-09 19:36:00|3807.1|3798.1|3808|3799|3808.1|3799.1|3807|3798|0
1652124970000|2022-05-09 19:36:10|3808.1|3799.1|3809.4|3800.4|3809.5|3800.5|3808|3799|0
1652124980000|2022-05-09 19:36:20|3809.5|3800.5|3810.1|3801.1|3810.3|3801.3|3809.4|3800.4|0
1652124990000|2022-05-09 19:36:30|3810|3801|3810.1|3801.1|3810.2|3801.2|3810|3801|0
1652125000000|2022-05-09 19:36:40|3810.2|3801.2|3810|3801|3810.2|3801.2|3809.9|3800.9|0
1652125010000|2022-05-09 19:36:50|3809.9|3800.9|3810.4|3801.4|3810.6|3801.6|3809.9|3800.9|0
1652125020000|2022-05-09 19:37:00|3810.6|3801.6|3810.4|3801.4|3810.7|3801.7|3810.1|3801.1|0
1652125030000|2022-05-09 19:37:10|3810.5|3801.5|3808.9|3799.9|3810.5|3801.5|3808.8|3799.8|0
1652125040000|2022-05-09 19:37:20|3809|3800|3807|3798|3809|3800|3806.8|3797.8|0
1652125050000|2022-05-09 19:37:30|3807.1|3798.1|3807.9|3798.9|3808.1|3799.1|3807.1|3798.1|0
1652125060000|2022-05-09 19:37:40|3807.8|3798.8|3807.8|3798.8|3807.9|3798.9|3807.5|3798.5|0
1652125070000|2022-05-09 19:37:50|3807.9|3798.9|3808.9|3799.9|3809|3800|3807.9|3798.9|0
1652125080000|2022-05-09 19:38:00|3809|3800|3808.9|3799.9|3809|3800|3808.5|3799.5|0
1652125090000|2022-05-09 19:38:10|3809|3800|3808.1|3799.1|3809.1|3800.1|3808.1|3799.1|0
1652125100000|2022-05-09 19:38:20|3808.2|3799.2|3807.1|3798.1|3808.2|3799.2|3807|3798|0
1652125110000|2022-05-09 19:38:30|3807.2|3798.2|3807.2|3798.2|3807.3|3798.3|3806.9|3797.9|0
1652125120000|2022-05-09 19:38:40|3807.1|3798.1|3807|3798|3807.2|3798.2|3806.9|3797.9|0
1652125130000|2022-05-09 19:38:50|3807.1|3798.1|3807.6|3798.6|3807.8|3798.8|3807|3798|0
1652125140000|2022-05-09 19:39:00|3807.5|3798.5|3807.5|3798.5|3807.6|3798.6|3807.3|3798.3|0
1652125150000|2022-05-09 19:39:10|3807.6|3798.6|3807.3|3798.3|3807.7|3798.7|3807.3|3798.3|0
1652125160000|2022-05-09 19:39:20|3807.4|3798.4|3807.2|3798.2|3807.4|3798.4|3807|3798|0
1652125170000|2022-05-09 19:39:30|3807.1|3798.1|3808|3799|3808.2|3799.2|3807.1|3798.1|0
1652125180000|2022-05-09 19:39:40|3808.2|3799.2|3809.4|3800.4|3809.6|3800.6|3807.6|3798.6|0
1652125190000|2022-05-09 19:39:50|3809.5|3800.5|3809.2|3800.2|3809.7|3800.7|3809.2|3800.2|0
1652125200000|2022-05-09 19:40:00|3809.1|3800.1|3808.5|3799.5|3809.1|3800.1|3807.3|3798.3|0
1652125210000|2022-05-09 19:40:10|3808.4|3799.4|3807.3|3798.3|3808.7|3799.7|3807.3|3798.3|0
1652125220000|2022-05-09 19:40:20|3807.4|3798.4|3805.9|3796.9|3807.5|3798.5|3805.9|3796.9|0
1652125230000|2022-05-09 19:40:30|3805.7|3796.7|3804.8|3795.8|3805.9|3796.9|3804.8|3795.8|0
1652125240000|2022-05-09 19:40:40|3804.9|3795.9|3805.2|3796.2|3805.3|3796.3|3804.8|3795.8|0
1652125250000|2022-05-09 19:40:50|3805.1|3796.1|3805.5|3796.5|3805.5|3796.5|3805.1|3796.1|0
1652125260000|2022-05-09 19:41:00|3805.3|3796.3|3806.6|3797.6|3807|3798|3805.3|3796.3|0
1652125270000|2022-05-09 19:41:10|3806.7|3797.7|3806.9|3797.9|3807.3|3798.3|3806.7|3797.7|0
1652125280000|2022-05-09 19:41:20|3807|3798|3805.8|3796.8|3807|3798|3805.7|3796.7|0
1652125290000|2022-05-09 19:41:30|3805.7|3796.7|3806.5|3797.5|3806.5|3797.5|3805.4|3796.4|0
1652125300000|2022-05-09 19:41:40|3806.3|3797.3|3806.9|3797.9|3806.9|3797.9|3806.3|3797.3|0
1652125310000|2022-05-09 19:41:50|3806.8|3797.8|3806.9|3797.9|3806.9|3797.9|3806.7|3797.7|0
1652125320000|2022-05-09 19:42:00|3806.8|3797.8|3807.4|3798.4|3807.7|3798.7|3806.7|3797.7|0
1652125330000|2022-05-09 19:42:10|3807.5|3798.5|3807.4|3798.4|3807.5|3798.5|3807.1|3798.1|0
1652125340000|2022-05-09 19:42:20|3807.3|3798.3|3806.6|3797.6|3807.3|3798.3|3806.6|3797.6|0
1652125350000|2022-05-09 19:42:30|3806.7|3797.7|3806.4|3797.4|3807.1|3798.1|3806.4|3797.4|0
1652125360000|2022-05-09 19:42:40|3806.6|3797.6|3806.4|3797.4|3806.7|3797.7|3806.3|3797.3|0
1652125370000|2022-05-09 19:42:50|3806.3|3797.3|3805.7|3796.7|3806.4|3797.4|3805.5|3796.5|0
1652125380000|2022-05-09 19:43:00|3805.6|3796.6|3804.2|3795.2|3805.7|3796.7|3804.2|3795.2|0
1652125390000|2022-05-09 19:43:10|3804.1|3795.1|3802.7|3793.7|3804.3|3795.3|3802.5|3793.5|0
1652125400000|2022-05-09 19:43:20|3802.6|3793.6|3802.7|3793.7|3803.2|3794.2|3802.6|3793.6|0
1652125410000|2022-05-09 19:43:30|3802.8|3793.8|3802.7|3793.7|3802.9|3793.9|3802.6|3793.6|0
1652125420000|2022-05-09 19:43:40|3802.8|3793.8|3802.5|3793.5|3802.8|3793.8|3802.4|3793.4|0
1652125430000|2022-05-09 19:43:50|3802.4|3793.4|3802.5|3793.5|3802.7|3793.7|3802.4|3793.4|0
1652125440000|2022-05-09 19:44:00|3802.4|3793.4|3802.5|3793.5|3802.7|3793.7|3802.4|3793.4|0
1652125450000|2022-05-09 19:44:10|3802.4|3793.4|3802.5|3793.5|3802.5|3793.5|3802.3|3793.3|0
1652125460000|2022-05-09 19:44:20|3802.4|3793.4|3802.3|3793.3|3802.5|3793.5|3802.3|3793.3|0
1652125470000|2022-05-09 19:44:30|3802.4|3793.4|3802.9|3793.9|3802.9|3793.9|3801.9|3792.9|0
1652125480000|2022-05-09 19:44:40|3803|3794|3802.6|3793.6|3803.2|3794.2|3802.5|3793.5|0
1652125490000|2022-05-09 19:44:50|3802.7|3793.7|3802.2|3793.2|3803|3794|3802.2|3793.2|0
1652125500000|2022-05-09 19:45:00|3802.3|3793.3|3803.1|3794.1|3803.5|3794.5|3802.3|3793.3|0
1652125510000|2022-05-09 19:45:10|3803.2|3794.2|3803.1|3794.1|3803.5|3794.5|3803.1|3794.1|0
1652125520000|2022-05-09 19:45:20|3802.9|3793.9|3803|3794|3803.1|3794.1|3802.7|3793.7|0
1652125530000|2022-05-09 19:45:30|3802.9|3793.9|3802.8|3793.8|3802.9|3793.9|3802.7|3793.7|0
1652125540000|2022-05-09 19:45:40|3802.9|3793.9|3800.8|3791.8|3803.2|3794.2|3800.6|3791.6|0
1652125550000|2022-05-09 19:45:50|3800.9|3791.9|3801.1|3792.1|3801.6|3792.6|3800.8|3791.8|0
1652125560000|2022-05-09 19:46:00|3801.2|3792.2|3800.5|3791.5|3801.3|3792.3|3800.3|3791.3|0
1652125570000|2022-05-09 19:46:10|3800.6|3791.6|3798.1|3789.1|3800.6|3791.6|3798|3789|0
1652125580000|2022-05-09 19:46:20|3798.2|3789.2|3797|3788|3798.2|3789.2|3796.9|3787.9|0
1652125590000|2022-05-09 19:46:30|3797.5|3788.5|3796.2|3787.2|3797.6|3788.6|3796.2|3787.2|0
1652125600000|2022-05-09 19:46:40|3796.1|3787.1|3795.2|3786.2|3796.2|3787.2|3795.2|3786.2|0
1652125610000|2022-05-09 19:46:50|3795.1|3786.1|3793.9|3784.9|3795.3|3786.3|3793.9|3784.9|0
1652125620000|2022-05-09 19:47:00|3792.9|3783.9|3793|3784|3793.2|3784.2|3792.9|3783.9|0
1652125630000|2022-05-09 19:47:10|3793.1|3784.1|3793.6|3784.6|3793.9|3784.9|3793.1|3784.1|0
1652125640000|2022-05-09 19:47:20|3793.7|3784.7|3792.8|3783.8|3793.7|3784.7|3792.8|3783.8|0
1652125650000|2022-05-09 19:47:30|3792.9|3783.9|3793.2|3784.2|3793.2|3784.2|3792.8|3783.8|0
1652125660000|2022-05-09 19:47:40|3793.3|3784.3|3793.3|3784.3|3793.3|3784.3|3792.9|3783.9|0
1652125670000|2022-05-09 19:47:50|3793.4|3784.4|3792.4|3783.4|3793.5|3784.5|3792.4|3783.4|0
1652125680000|2022-05-09 19:48:00|3792.5|3783.5|3793.7|3784.7|3793.7|3784.7|3792.4|3783.4|0
1652125690000|2022-05-09 19:48:10|3793.8|3784.8|3793.8|3784.8|3793.9|3784.9|3793.6|3784.6|0
1652125700000|2022-05-09 19:48:20|3793.7|3784.7|3793.8|3784.8|3793.9|3784.9|3793.6|3784.6|0
1652125710000|2022-05-09 19:48:30|3793.7|3784.7|3793.6|3784.6|3793.7|3784.7|3793.3|3784.3|0
1652125720000|2022-05-09 19:48:40|3793.7|3784.7|3793.5|3784.5|3793.7|3784.7|3793.4|3784.4|0
1652125730000|2022-05-09 19:48:50|3793.6|3784.6|3794.1|3785.1|3794.5|3785.5|3793.5|3784.5|0
1652125740000|2022-05-09 19:49:00|3794|3785|3793.9|3784.9|3794.2|3785.2|3793.9|3784.9|0
1652125750000|2022-05-09 19:49:10|3794|3785|3793.7|3784.7|3794.1|3785.1|3793.2|3784.2|0
1652125760000|2022-05-09 19:49:20|3793.6|3784.6|3793.9|3784.9|3794.3|3785.3|3793.5|3784.5|0
1652125770000|2022-05-09 19:49:30|3793.8|3784.8|3793|3784|3793.9|3784.9|3793|3784|0
1652125780000|2022-05-09 19:49:40|3792.9|3783.9|3792.2|3783.2|3793|3784|3792.1|3783.1|0
1652125790000|2022-05-09 19:49:50|3792.1|3783.1|3792.7|3783.7|3792.7|3783.7|3791.8|3782.8|0
1652125800000|2022-05-09 19:50:00|3793.2|3784.2|3790.3|3781.3|3793.2|3784.2|3789.5|3780.5|0
1652125810000|2022-05-09 19:50:10|3790.2|3781.2|3788|3779|3790.3|3781.3|3787.9|3778.9|0
1652125820000|2022-05-09 19:50:20|3786.2|3777.2|3782.9|3773.9|3786.2|3777.2|3782.3|3773.3|0
1652125830000|2022-05-09 19:50:30|3783|3774|3783.4|3774.4|3784.1|3775.1|3783|3774|0
1652125840000|2022-05-09 19:50:40|3783.3|3774.3|3781.8|3772.8|3783.4|3774.4|3781.6|3772.6|0
1652125850000|2022-05-09 19:50:50|3782|3773|3782.8|3773.8|3783|3774|3781.9|3772.9|0
1652125860000|2022-05-09 19:51:00|3782.9|3773.9|3781.5|3772.5|3783|3774|3781.5|3772.5|0
1652125870000|2022-05-09 19:51:10|3781.1|3772.1|3779.6|3770.6|3781.1|3772.1|3779.6|3770.6|0
1652125880000|2022-05-09 19:51:20|3779.5|3770.5|3776.6|3767.6|3779.5|3770.5|3776.6|3767.6|0
1652125890000|2022-05-09 19:51:30|3776.9|3767.9|3776.9|3767.9|3777.6|3768.6|3776.9|3767.9|0
1652125900000|2022-05-09 19:51:40|3776.6|3767.6|3776.6|3767.6|3776.8|3767.8|3776|3767|0
1652125910000|2022-05-09 19:51:50|3776.5|3767.5|3777.4|3768.4|3777.4|3768.4|3776.3|3767.3|0
1652125920000|2022-05-09 19:52:00|3778.3|3769.3|3778.6|3769.6|3779.5|3770.5|3778.3|3769.3|0
1652125930000|2022-05-09 19:52:10|3778.7|3769.7|3779.3|3770.3|3779.3|3770.3|3778.7|3769.7|0
1652125940000|2022-05-09 19:52:20|3779.5|3770.5|3779.4|3770.4|3779.8|3770.8|3779.2|3770.2|0
1652125950000|2022-05-09 19:52:30|3778.9|3769.9|3779.1|3770.1|3779.2|3770.2|3778.8|3769.8|0
1652125960000|2022-05-09 19:52:40|3779|3770|3779.6|3770.6|3779.6|3770.6|3778.9|3769.9|0
1652125970000|2022-05-09 19:52:50|3779.5|3770.5|3778.8|3769.8|3779.5|3770.5|3778.7|3769.7|0
1652125980000|2022-05-09 19:53:00|3778.7|3769.7|3778.4|3769.4|3778.7|3769.7|3778.3|3769.3|0
1652125990000|2022-05-09 19:53:10|3778.3|3769.3|3777.7|3768.7|3778.3|3769.3|3777|3768|0
1652126000000|2022-05-09 19:53:20|3777.6|3768.6|3778|3769|3778|3769|3777.6|3768.6|0
1652126010000|2022-05-09 19:53:30|3778.1|3769.1|3778.5|3769.5|3778.6|3769.6|3778.1|3769.1|0
1652126020000|2022-05-09 19:53:40|3778|3769|3779.7|3770.7|3779.9|3770.9|3778|3769|0
1652126030000|2022-05-09 19:53:50|3779.5|3770.5|3779.4|3770.4|3779.9|3770.9|3779.3|3770.3|0
1652126040000|2022-05-09 19:54:00|3779.5|3770.5|3779.6|3770.6|3779.8|3770.8|3779.4|3770.4|0
1652126050000|2022-05-09 19:54:10|3779.5|3770.5|3779.5|3770.5|3779.6|3770.6|3779.4|3770.4|0
1652126060000|2022-05-09 19:54:20|3779|3770|3778.1|3769.1|3779|3770|3777.9|3768.9|0
1652126070000|2022-05-09 19:54:30|3778.2|3769.2|3779.7|3770.7|3779.9|3770.9|3778.2|3769.2|0
1652126080000|2022-05-09 19:54:40|3779.5|3770.5|3777.8|3768.8|3779.5|3770.5|3776.8|3767.8|0
1652126090000|2022-05-09 19:54:50|3777.9|3768.9|3780.8|3771.8|3780.8|3771.8|3777.6|3768.6|0
1652126100000|2022-05-09 19:55:00|3780.7|3771.7|3786.9|3777.9|3786.9|3777.9|3780.7|3771.7|0
1652126110000|2022-05-09 19:55:10|3786.8|3777.8|3786.1|3777.1|3786.8|3777.8|3785.5|3776.5|0
1652126120000|2022-05-09 19:55:20|3786|3777|3787.6|3778.6|3787.6|3778.6|3785.5|3776.5|0
1652126130000|2022-05-09 19:55:30|3787.7|3778.7|3788.7|3779.7|3788.9|3779.9|3787.7|3778.7|0
1652126140000|2022-05-09 19:55:40|3789.7|3780.7|3789|3780|3790.2|3781.2|3788.6|3779.6|0
1652126150000|2022-05-09 19:55:50|3789.1|3780.1|3789.8|3780.8|3789.8|3780.8|3789.1|3780.1|0
1652126160000|2022-05-09 19:56:00|3789.9|3780.9|3790.4|3781.4|3790.4|3781.4|3789.7|3780.7|0
1652126170000|2022-05-09 19:56:10|3790.3|3781.3|3787.7|3778.7|3790.4|3781.4|3787.7|3778.7|0
1652126180000|2022-05-09 19:56:20|3787.6|3778.6|3787.6|3778.6|3787.8|3778.8|3787.5|3778.5|0
1652126190000|2022-05-09 19:56:30|3787.5|3778.5|3787.4|3778.4|3787.6|3778.6|3786.5|3777.5|0
1652126200000|2022-05-09 19:56:40|3787.5|3778.5|3787.9|3778.9|3788|3779|3787.3|3778.3|0
1652126210000|2022-05-09 19:56:50|3787.8|3778.8|3791.8|3782.8|3791.8|3782.8|3787.8|3778.8|0
1652126220000|2022-05-09 19:57:00|3792.3|3783.3|3793.9|3784.9|3794|3785|3792.3|3783.3|0
1652126230000|2022-05-09 19:57:10|3794|3785|3793.6|3784.6|3794|3785|3793.3|3784.3|0
1652126240000|2022-05-09 19:57:20|3793.7|3784.7|3794.5|3785.5|3794.5|3785.5|3793.7|3784.7|0
1652126250000|2022-05-09 19:57:30|3794.4|3785.4|3794.2|3785.2|3794.5|3785.5|3794.2|3785.2|0
1652126260000|2022-05-09 19:57:40|3794.1|3785.1|3791.9|3782.9|3794.1|3785.1|3791.6|3782.6|0
1652126270000|2022-05-09 19:57:50|3792|3783|3790.9|3781.9|3792.2|3783.2|3790.7|3781.7|0
1652126280000|2022-05-09 19:58:00|3790.7|3781.7|3790.9|3781.9|3791.6|3782.6|3790.7|3781.7|0
1652126290000|2022-05-09 19:58:10|3790.8|3781.8|3790.2|3781.2|3790.8|3781.8|3789.8|3780.8|0
1652126300000|2022-05-09 19:58:20|3790.1|3781.1|3789.8|3780.8|3790.4|3781.4|3789.2|3780.2|0
1652126310000|2022-05-09 19:58:30|3789.9|3780.9|3790|3781|3790.5|3781.5|3789.8|3780.8|0
1652126320000|2022-05-09 19:58:40|3790.1|3781.1|3789.1|3780.1|3790.1|3781.1|3789|3780|0
1652126330000|2022-05-09 19:58:50|3789|3780|3787.4|3778.4|3789|3780|3787.2|3778.2|0
1652126340000|2022-05-09 19:59:00|3787.3|3778.3|3789.3|3780.3|3790|3781|3787.3|3778.3|0
1652126350000|2022-05-09 19:59:10|3789.2|3780.2|3787.8|3778.8|3789.2|3780.2|3787.3|3778.3|0
1652126360000|2022-05-09 19:59:20|3787.9|3778.9|3787.5|3778.5|3787.9|3778.9|3787.4|3778.4|0
1652126370000|2022-05-09 19:59:30|3787.4|3778.4|3788.3|3779.3|3788.7|3779.7|3787.4|3778.4|0
1652126380000|2022-05-09 19:59:40|3789.3|3780.3|3788.7|3779.7|3789.6|3780.6|3788.7|3779.7|0
1652126390000|2022-05-09 19:59:50|3789|3780|3785.2|3776.2|3789.4|3780.4|3783.9|3774.9|0
1652126400000|2022-05-09 20:00:00|3785.7|3776.7|3785.4|3776.4|3788.6|3779.6|3785.4|3776.4|0
1652126410000|2022-05-09 20:00:10|3785.1|3776.1|3785.2|3776.2|3786.6|3777.6|3784.8|3775.8|0
1652126420000|2022-05-09 20:00:20|3785.1|3776.1|3786.6|3777.6|3786.8|3777.8|3783.9|3774.9|0
1652126430000|2022-05-09 20:00:30|3787.1|3778.1|3789.1|3780.1|3789.1|3780.1|3786.6|3777.6|0
1652126440000|2022-05-09 20:00:40|3789.2|3780.2|3791.5|3782.5|3793|3784|3789.2|3780.2|0
1652126450000|2022-05-09 20:00:50|3791.8|3782.8|3793.5|3784.5|3794.1|3785.1|3791.8|3782.8|0
1652126460000|2022-05-09 20:01:00|3793.8|3784.8|3794.4|3785.4|3794.4|3785.4|3793.2|3784.2|0
1652126470000|2022-05-09 20:01:10|3794.7|3785.7|3793|3784|3795.6|3786.6|3793|3784|0
1652126480000|2022-05-09 20:01:20|3793.2|3784.2|3794.1|3785.1|3794.1|3785.1|3793.2|3784.2|0
1652126490000|2022-05-09 20:01:30|3793.9|3784.9|3791.2|3782.2|3793.9|3784.9|3791.2|3782.2|0
1652126500000|2022-05-09 20:01:40|3791.3|3782.3|3791.2|3782.2|3792.1|3783.1|3791.1|3782.1|0
1652126510000|2022-05-09 20:01:50|3791.3|3782.3|3791.3|3782.3|3791.9|3782.9|3791.2|3782.2|0
1652126520000|2022-05-09 20:02:00|3791.5|3782.5|3792.1|3783.1|3792.8|3783.8|3790.3|3781.3|0
1652126530000|2022-05-09 20:02:10|3791.8|3782.8|3792.7|3783.7|3793|3784|3791.5|3782.5|0
1652126540000|2022-05-09 20:02:20|3792.4|3783.4|3791.8|3782.8|3792.4|3783.4|3791.2|3782.2|0
1652126550000|2022-05-09 20:02:30|3792|3783|3790.8|3781.8|3792.1|3783.1|3790.8|3781.8|0
1652126560000|2022-05-09 20:02:40|3790.9|3781.9|3792.1|3783.1|3792.4|3783.4|3790.9|3781.9|0
1652126570000|2022-05-09 20:02:50|3791.9|3782.9|3792.1|3783.1|3792.7|3783.7|3791.8|3782.8|0
1652126580000|2022-05-09 20:03:00|3792.6|3783.6|3792.7|3783.7|3793|3784|3792.1|3783.1|0
1652126590000|2022-05-09 20:03:10|3792.1|3783.1|3793|3784|3793.2|3784.2|3791.8|3782.8|0
1652126600000|2022-05-09 20:03:20|3792.7|3783.7|3792.1|3783.1|3793|3784|3791.9|3782.9|0
1652126610000|2022-05-09 20:03:30|3792.3|3783.3|3792.1|3783.1|3792.4|3783.4|3792.1|3783.1|0
1652126620000|2022-05-09 20:03:40|3792.2|3783.2|3793|3784|3793|3784|3792.1|3783.1|0
1652126630000|2022-05-09 20:03:50|3793.2|3784.2|3793.5|3784.5|3794.1|3785.1|3792.4|3783.4|0
1652126640000|2022-05-09 20:04:00|3793.8|3784.8|3794.1|3785.1|3794.4|3785.4|3793.5|3784.5|0
1652126650000|2022-05-09 20:04:10|3794.4|3785.4|3795.3|3786.3|3795.3|3786.3|3794.4|3785.4|0
1652126660000|2022-05-09 20:04:20|3795.8|3786.8|3795.9|3786.9|3796.2|3787.2|3795.3|3786.3|0
1652126670000|2022-05-09 20:04:30|3795.6|3786.6|3794.3|3785.3|3795.9|3786.9|3794.3|3785.3|0
1652126680000|2022-05-09 20:04:40|3794.4|3785.4|3794.4|3785.4|3794.4|3785.4|3793.5|3784.5|0
1652126690000|2022-05-09 20:04:50|3794.2|3785.2|3794.1|3785.1|3794.4|3785.4|3794.1|3785.1|0
1652126700000|2022-05-09 20:05:00|3794.2|3785.2|3793.5|3784.5|3794.3|3785.3|3793.5|3784.5|0
1652126710000|2022-05-09 20:05:10|3793.7|3784.7|3793.2|3784.2|3793.7|3784.7|3793.2|3784.2|0
1652126720000|2022-05-09 20:05:20|3792.7|3783.7|3792.7|3783.7|3793.8|3784.8|3792.5|3783.5|0
1652126730000|2022-05-09 20:05:30|3792.9|3783.9|3792.3|3783.3|3793|3784|3791.2|3782.2|0
1652126740000|2022-05-09 20:05:40|3792.2|3783.2|3792.8|3783.8|3792.8|3783.8|3792.2|3783.2|0
1652126750000|2022-05-09 20:05:50|3792.7|3783.7|3793.1|3784.1|3793.4|3784.4|3792.7|3783.7|0
1652126760000|2022-05-09 20:06:00|3792.8|3783.8|3793.1|3784.1|3793.1|3784.1|3792.8|3783.8|0
1652126770000|2022-05-09 20:06:10|3793.6|3784.6|3794.1|3785.1|3794.3|3785.3|3793.4|3784.4|0
1652126780000|2022-05-09 20:06:20|3794|3785|3794|3785|3794.6|3785.6|3793.5|3784.5|0
1652126790000|2022-05-09 20:06:30|3793.8|3784.8|3795.1|3786.1|3795.4|3786.4|3793.8|3784.8|0
1652126800000|2022-05-09 20:06:40|3795.4|3786.4|3795.7|3786.7|3795.7|3786.7|3795.1|3786.1|0
1652126810000|2022-05-09 20:06:50|3796|3787|3796.3|3787.3|3796.3|3787.3|3795.4|3786.4|0
1652126820000|2022-05-09 20:07:00|3796.8|3787.8|3797.5|3788.5|3797.5|3788.5|3796.6|3787.6|0
1652126830000|2022-05-09 20:07:10|3797.7|3788.7|3799.2|3790.2|3800.5|3791.5|3797.7|3788.7|0
1652126840000|2022-05-09 20:07:20|3799.5|3790.5|3801.3|3792.3|3801.3|3792.3|3799.5|3790.5|0
1652126850000|2022-05-09 20:07:30|3801.1|3792.1|3801.3|3792.3|3801.4|3792.4|3800.1|3791.1|0
1652126860000|2022-05-09 20:07:40|3801|3792|3800.5|3791.5|3801.5|3792.5|3800.4|3791.4|0
1652126870000|2022-05-09 20:07:50|3800.7|3791.7|3799.3|3790.3|3800.7|3791.7|3798.9|3789.9|0
1652126880000|2022-05-09 20:08:00|3799.4|3790.4|3798.2|3789.2|3799.4|3790.4|3796.6|3787.6|0
1652126890000|2022-05-09 20:08:10|3798.3|3789.3|3798.3|3789.3|3799.5|3790.5|3798|3789|0
1652126900000|2022-05-09 20:08:20|3798.1|3789.1|3797.4|3788.4|3798.1|3789.1|3797.4|3788.4|0
1652126910000|2022-05-09 20:08:30|3797.2|3788.2|3798|3789|3798|3789|3796.9|3787.9|0
1652126920000|2022-05-09 20:08:40|3798.5|3789.5|3796.6|3787.6|3798.6|3789.6|3796.6|3787.6|0
1652126930000|2022-05-09 20:08:50|3796.7|3787.7|3796|3787|3796.9|3787.9|3795.7|3786.7|0
1652126940000|2022-05-09 20:09:00|3796.2|3787.2|3795.4|3786.4|3796.3|3787.3|3794.2|3785.2|0
1652126950000|2022-05-09 20:09:10|3795.1|3786.1|3794.7|3785.7|3795.3|3786.3|3794.5|3785.5|0
1652126960000|2022-05-09 20:09:20|3794.8|3785.8|3794.5|3785.5|3795.4|3786.4|3794.5|3785.5|0
1652126970000|2022-05-09 20:09:30|3794.8|3785.8|3794.5|3785.5|3794.8|3785.8|3794.2|3785.2|0
1652126980000|2022-05-09 20:09:40|3794.8|3785.8|3796|3787|3796.3|3787.3|3794.8|3785.8|0
1652126990000|2022-05-09 20:09:50|3796.2|3787.2|3795.4|3786.4|3796.3|3787.3|3795.4|3786.4|0
1652127000000|2022-05-09 20:10:00|3795.7|3786.7|3795.3|3786.3|3796|3787|3794.8|3785.8|0
1652127010000|2022-05-09 20:10:10|3795.1|3786.1|3794.7|3785.7|3795.5|3786.5|3794.5|3785.5|0
1652127020000|2022-05-09 20:10:20|3794.5|3785.5|3795.1|3786.1|3795.7|3786.7|3794.5|3785.5|0
1652127030000|2022-05-09 20:10:30|3795.4|3786.4|3795.9|3786.9|3796|3787|3795.3|3786.3|0
1652127040000|2022-05-09 20:10:40|3796|3787|3795.9|3786.9|3796.3|3787.3|3795.7|3786.7|0
1652127050000|2022-05-09 20:10:50|3795.8|3786.8|3796|3787|3796|3787|3795.7|3786.7|0
1652127060000|2022-05-09 20:11:00|3795.7|3786.7|3795.4|3786.4|3796|3787|3795.4|3786.4|0
1652127070000|2022-05-09 20:11:10|3795.7|3786.7|3795.5|3786.5|3796|3787|3795.4|3786.4|0
1652127080000|2022-05-09 20:11:20|3795.7|3786.7|3796|3787|3796.3|3787.3|3795.7|3786.7|0
1652127090000|2022-05-09 20:11:30|3796.2|3787.2|3796.6|3787.6|3796.9|3787.9|3796|3787|0
1652127100000|2022-05-09 20:11:40|3796.8|3787.8|3798.3|3789.3|3798.3|3789.3|3796.8|3787.8|0
1652127110000|2022-05-09 20:11:50|3798.6|3789.6|3798.6|3789.6|3799.2|3790.2|3798.6|3789.6|0
1652127120000|2022-05-09 20:12:00|3799.1|3790.1|3800.1|3791.1|3800.7|3791.7|3798.9|3789.9|0
1652127130000|2022-05-09 20:12:10|3799.8|3790.8|3800.7|3791.7|3800.9|3791.9|3799.8|3790.8|0
1652127140000|2022-05-09 20:12:20|3800.9|3791.9|3800.9|3791.9|3800.9|3791.9|3800.7|3791.7|0
1652127150000|2022-05-09 20:12:30|3801.5|3792.5|3800.7|3791.7|3801.5|3792.5|3800.1|3791.1|0
1652127160000|2022-05-09 20:12:40|3800.9|3791.9|3800.3|3791.3|3800.9|3791.9|3800.1|3791.1|0
1652127170000|2022-05-09 20:12:50|3800.6|3791.6|3800.7|3791.7|3800.7|3791.7|3800.3|3791.3|0
1652127180000|2022-05-09 20:13:00|3800.4|3791.4|3800.9|3791.9|3801.2|3792.2|3800.3|3791.3|0
1652127190000|2022-05-09 20:13:10|3800.7|3791.7|3801.3|3792.3|3802.7|3793.7|3800.7|3791.7|0
1652127200000|2022-05-09 20:13:20|3801.2|3792.2|3799.8|3790.8|3801.8|3792.8|3799.8|3790.8|0
1652127210000|2022-05-09 20:13:30|3799.6|3790.6|3799.5|3790.5|3800.3|3791.3|3799.5|3790.5|0
1652127220000|2022-05-09 20:13:40|3799.7|3790.7|3799.6|3790.6|3800.1|3791.1|3799.6|3790.6|0
1652127230000|2022-05-09 20:13:50|3799.8|3790.8|3800.7|3791.7|3800.7|3791.7|3799.8|3790.8|0
1652127240000|2022-05-09 20:14:00|3800.4|3791.4|3801.2|3792.2|3801.5|3792.5|3800.3|3791.3|0
1652127250000|2022-05-09 20:14:10|3800.7|3791.7|3799.8|3790.8|3800.9|3791.9|3799.8|3790.8|0
1652127260000|2022-05-09 20:14:20|3800|3791|3801.2|3792.2|3801.2|3792.2|3799.6|3790.6|0
1652127270000|2022-05-09 20:14:30|3801.4|3792.4|3802.1|3793.1|3802.1|3793.1|3801.2|3792.2|0
1652127280000|2022-05-09 20:14:40|3802|3793|3800.9|3791.9|3802|3793|3800.9|3791.9|0
1652127290000|2022-05-09 20:14:50|3801.5|3792.5|3800.1|3791.1|3801.9|3792.9|3800.1|3791.1|0
1652127300000|2022-05-09 20:15:00|3799.8|3790.8|3799.7|3790.7|3799.8|3790.8|3798.6|3789.6|0
1652127310000|2022-05-09 20:15:10|3799.5|3790.5|3799.9|3790.9|3799.9|3790.9|3799.4|3790.4|0
1652127320000|2022-05-09 20:15:20|3799.7|3790.7|3799.4|3790.4|3799.7|3790.7|3799.4|3790.4|0
1652127330000|2022-05-09 20:15:30|3800|3791|3799.7|3790.7|3800.3|3791.3|3799.4|3790.4|0
1652127340000|2022-05-09 20:15:40|3799.6|3790.6|3800.4|3791.4|3800.4|3791.4|3799.6|3790.6|0
1652127350000|2022-05-09 20:15:50|3800.6|3791.6|3800.6|3791.6|3800.7|3791.7|3800.3|3791.3|0
1652127360000|2022-05-09 20:16:00|3800.3|3791.3|3799.4|3790.4|3800.6|3791.6|3799.4|3790.4|0
1652127370000|2022-05-09 20:16:10|3799.2|3790.2|3797.7|3788.7|3799.2|3790.2|3797.7|3788.7|0
1652127380000|2022-05-09 20:16:20|3797.6|3788.6|3796.8|3787.8|3797.6|3788.6|3796.8|3787.8|0
1652127390000|2022-05-09 20:16:30|3796.6|3787.6|3796.5|3787.5|3796.8|3787.8|3796.4|3787.4|0
1652127400000|2022-05-09 20:16:40|3796.8|3787.8|3795.9|3786.9|3796.8|3787.8|3795.9|3786.9|0
1652127410000|2022-05-09 20:16:50|3796.1|3787.1|3795.9|3786.9|3796.5|3787.5|3795.9|3786.9|0
1652127420000|2022-05-09 20:17:00|3795.7|3786.7|3796.2|3787.2|3796.8|3787.8|3795.7|3786.7|0
1652127430000|2022-05-09 20:17:10|3796.5|3787.5|3796.5|3787.5|3796.8|3787.8|3796.2|3787.2|0
1652127440000|2022-05-09 20:17:20|3796|3787|3795.7|3786.7|3796.5|3787.5|3795.7|3786.7|0
1652127450000|2022-05-09 20:17:30|3795.5|3786.5|3795.1|3786.1|3795.7|3786.7|3794.8|3785.8|0
1652127460000|2022-05-09 20:17:40|3795.3|3786.3|3795.1|3786.1|3795.4|3786.4|3794.5|3785.5|0
1652127470000|2022-05-09 20:17:50|3795.3|3786.3|3795.4|3786.4|3795.4|3786.4|3795.1|3786.1|0
1652127480000|2022-05-09 20:18:00|3795.5|3786.5|3795.4|3786.4|3795.5|3786.5|3795.4|3786.4|0
1652127490000|2022-05-09 20:18:10|3794.8|3785.8|3795.7|3786.7|3795.8|3786.8|3794.8|3785.8|0
1652127500000|2022-05-09 20:18:20|3795.4|3786.4|3794.9|3785.9|3795.7|3786.7|3794.9|3785.9|0
1652127510000|2022-05-09 20:18:30|3794.8|3785.8|3794.8|3785.8|3795.1|3786.1|3794.8|3785.8|0
1652127520000|2022-05-09 20:18:40|3794.5|3785.5|3794.8|3785.8|3795.1|3786.1|3794.5|3785.5|0
1652127530000|2022-05-09 20:18:50|3794.6|3785.6|3794.8|3785.8|3795.1|3786.1|3794.6|3785.6|0
1652127540000|2022-05-09 20:19:00|3794.6|3785.6|3795.1|3786.1|3795.7|3786.7|3794.5|3785.5|0
1652127550000|2022-05-09 20:19:10|3795.2|3786.2|3795.2|3786.2|3795.2|3786.2|3795.2|3786.2|0
1652127560000|2022-05-09 20:19:20|3795.3|3786.3|3795.1|3786.1|3795.4|3786.4|3795.1|3786.1|0
1652127570000|2022-05-09 20:19:30|3794.6|3785.6|3794.6|3785.6|3794.6|3785.6|3794.5|3785.5|0
1652127580000|2022-05-09 20:19:40|3794.5|3785.5|3794.5|3785.5|3794.5|3785.5|3794.5|3785.5|0
1652127590000|2022-05-09 20:19:50|3794.6|3785.6|3794.8|3785.8|3794.8|3785.8|3794.5|3785.5|0
1652127600000|2022-05-09 20:20:00|3794.9|3785.9|3795.1|3786.1|3795.1|3786.1|3794.9|3785.9|0
1652127610000|2022-05-09 20:20:10|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|0
1652127630000|2022-05-09 20:20:30|3795|3786|3794.8|3785.8|3795.1|3786.1|3794.8|3785.8|0
1652127640000|2022-05-09 20:20:40|3794.6|3785.6|3794.8|3785.8|3794.8|3785.8|3794.6|3785.6|0
1652127670000|2022-05-09 20:21:10|3794.5|3785.5|3794.5|3785.5|3794.8|3785.8|3794.5|3785.5|0
1652127680000|2022-05-09 20:21:20|3794.7|3785.7|3795.1|3786.1|3795.1|3786.1|3794.7|3785.7|0
1652127690000|2022-05-09 20:21:30|3794.8|3785.8|3795.1|3786.1|3795.1|3786.1|3794.8|3785.8|0
1652127700000|2022-05-09 20:21:40|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|0
1652127720000|2022-05-09 20:22:00|3795|3786|3795.4|3786.4|3795.4|3786.4|3795|3786|0
1652127750000|2022-05-09 20:22:30|3795.1|3786.1|3795.1|3786.1|3795.1|3786.1|3795.1|3786.1|0
1652127770000|2022-05-09 20:22:50|3794.9|3785.9|3795.1|3786.1|3795.4|3786.4|3794.9|3785.9|0
1652127780000|2022-05-09 20:23:00|3795.3|3786.3|3795.1|3786.1|3795.4|3786.4|3795.1|3786.1|0
1652127800000|2022-05-09 20:23:20|3794.9|3785.9|3794.8|3785.8|3794.9|3785.9|3794.8|3785.8|0
1652127810000|2022-05-09 20:23:30|3794.5|3785.5|3794.5|3785.5|3794.8|3785.8|3794.5|3785.5|0
1652127820000|2022-05-09 20:23:40|3794.7|3785.7|3794.5|3785.5|3794.8|3785.8|3794.5|3785.5|0
1652127840000|2022-05-09 20:24:00|3794.7|3785.7|3794.8|3785.8|3794.8|3785.8|3794.7|3785.7|0
1652127860000|2022-05-09 20:24:20|3795|3786|3795.4|3786.4|3795.4|3786.4|3794.8|3785.8|0
1652127880000|2022-05-09 20:24:40|3795.1|3786.1|3795.1|3786.1|3795.1|3786.1|3795.1|3786.1|0
1652127890000|2022-05-09 20:24:50|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|3794.8|3785.8|0
1652127900000|2022-05-09 20:25:00|3795|3786|3795.1|3786.1|3795.1|3786.1|3795|3786|0
1652127910000|2022-05-09 20:25:10|3795.2|3786.2|3794.9|3785.9|3795.2|3786.2|3794.9|3785.9|0
1652127920000|2022-05-09 20:25:20|3795|3786|3795.4|3786.4|3795.4|3786.4|3795|3786|0
1652127930000|2022-05-09 20:25:30|3795.5|3786.5|3795.7|3786.7|3795.7|3786.7|3795.5|3786.5|0
1652127950000|2022-05-09 20:25:50|3795.8|3786.8|3795.9|3786.9|3795.9|3786.9|3795.7|3786.7|0
1652127960000|2022-05-09 20:26:00|3796.1|3787.1|3795.9|3786.9|3796.1|3787.1|3795.9|3786.9|0
1652127970000|2022-05-09 20:26:10|3795.7|3786.7|3795.7|3786.7|3795.7|3786.7|3795.7|3786.7|0
1652127980000|2022-05-09 20:26:20|3795.8|3786.8|3795.7|3786.7|3795.8|3786.8|3795.7|3786.7|0
1652127990000|2022-05-09 20:26:30|3795.8|3786.8|3795.1|3786.1|3795.9|3786.9|3795.1|3786.1|0
1652128000000|2022-05-09 20:26:40|3795.2|3786.2|3795.5|3786.5|3795.9|3786.9|3794.8|3785.8|0
1652128010000|2022-05-09 20:26:50|3795.4|3786.4|3795.7|3786.7|3795.7|3786.7|3795.4|3786.4|0
1652128020000|2022-05-09 20:27:00|3795.9|3786.9|3795.7|3786.7|3795.9|3786.9|3795.7|3786.7|0
1652128030000|2022-05-09 20:27:10|3795.4|3786.4|3795.4|3786.4|3795.7|3786.7|3795.4|3786.4|0
1652128040000|2022-05-09 20:27:20|3795.2|3786.2|3795.2|3786.2|3795.2|3786.2|3795.2|3786.2|0
1652128050000|2022-05-09 20:27:30|3795.3|3786.3|3795.1|3786.1|3795.4|3786.4|3795.1|3786.1|0
1652128060000|2022-05-09 20:27:40|3794.9|3785.9|3794.8|3785.8|3794.9|3785.9|3794.8|3785.8|0
1652128070000|2022-05-09 20:27:50|3794.5|3785.5|3794.8|3785.8|3794.8|3785.8|3794.5|3785.5|0
1652128080000|2022-05-09 20:28:00|3794.6|3785.6|3794.5|3785.5|3794.8|3785.8|3794.5|3785.5|0
1652128090000|2022-05-09 20:28:10|3794.6|3785.6|3794.5|3785.5|3794.8|3785.8|3794.5|3785.5|0
1652128100000|2022-05-09 20:28:20|3793.4|3784.4|3793.5|3784.5|3793.6|3784.6|3793|3784|0
1652128110000|2022-05-09 20:28:30|3793.6|3784.6|3792.7|3783.7|3793.6|3784.6|3792.7|3783.7|0
1652128120000|2022-05-09 20:28:40|3792.6|3783.6|3791.3|3782.3|3792.7|3783.7|3791.3|3782.3|0
1652128130000|2022-05-09 20:28:50|3791.1|3782.1|3791|3782|3791.1|3782.1|3790.6|3781.6|0
1652128140000|2022-05-09 20:29:00|3790.9|3781.9|3791.3|3782.3|3791.6|3782.6|3790.7|3781.7|0
1652128150000|2022-05-09 20:29:10|3791.5|3782.5|3790.8|3781.8|3791.7|3782.7|3790.7|3781.7|0
1652128160000|2022-05-09 20:29:20|3791|3782|3791.1|3782.1|3791.3|3782.3|3790.7|3781.7|0
1652128170000|2022-05-09 20:29:30|3791|3782|3791.3|3782.3|3791.3|3782.3|3791|3782|0
1652128180000|2022-05-09 20:29:40|3791.5|3782.5|3792.2|3783.2|3792.2|3783.2|3791.3|3782.3|0
1652128190000|2022-05-09 20:29:50|3792.3|3783.3|3792.4|3783.4|3792.4|3783.4|3792.2|3783.2|0
1652128200000|2022-05-09 20:30:00|3792.2|3783.2|3793.6|3784.6|3793.6|3784.6|3792.2|3783.2|0
1652128210000|2022-05-09 20:30:10|3793.9|3784.9|3793.9|3784.9|3794.5|3785.5|3793.9|3784.9|0
1652128220000|2022-05-09 20:30:20|3794.2|3785.2|3794.5|3785.5|3794.5|3785.5|3794.2|3785.2|0
1652128230000|2022-05-09 20:30:30|3794.3|3785.3|3794.2|3785.2|3794.5|3785.5|3794|3785|0
1652128240000|2022-05-09 20:30:40|3794.5|3785.5|3794.5|3785.5|3794.8|3785.8|3794.3|3785.3|0
1652128250000|2022-05-09 20:30:50|3794.3|3785.3|3793.3|3784.3|3794.6|3785.6|3793.3|3784.3|0
1652128260000|2022-05-09 20:31:00|3792.9|3783.9|3792.4|3783.4|3792.9|3783.9|3792.4|3783.4|0
1652128270000|2022-05-09 20:31:10|3792.2|3783.2|3791.9|3782.9|3792.3|3783.3|3791.3|3782.3|0
1652128280000|2022-05-09 20:31:20|3791.7|3782.7|3792.2|3783.2|3792.2|3783.2|3791.7|3782.7|0
1652128290000|2022-05-09 20:31:30|3791.5|3782.5|3791.3|3782.3|3791.6|3782.6|3791.3|3782.3|0
1652128300000|2022-05-09 20:31:40|3791|3782|3791|3782|3791|3782|3790.7|3781.7|0
1652128310000|2022-05-09 20:31:50|3790.7|3781.7|3790.4|3781.4|3790.7|3781.7|3790.1|3781.1|0
1652128320000|2022-05-09 20:32:00|3790.3|3781.3|3789.5|3780.5|3790.4|3781.4|3789.5|3780.5|0
1652128330000|2022-05-09 20:32:10|3789.8|3780.8|3789.8|3780.8|3790.1|3781.1|3789.5|3780.5|0
1652128340000|2022-05-09 20:32:20|3790.1|3781.1|3789.8|3780.8|3790.1|3781.1|3789.8|3780.8|0
1652128350000|2022-05-09 20:32:30|3789.6|3780.6|3789.4|3780.4|3789.8|3780.8|3789.4|3780.4|0
1652128360000|2022-05-09 20:32:40|3789.3|3780.3|3789|3780|3789.3|3780.3|3789|3780|0
1652128370000|2022-05-09 20:32:50|3789.5|3780.5|3789.7|3780.7|3789.8|3780.8|3789.5|3780.5|0
1652128380000|2022-05-09 20:33:00|3789.8|3780.8|3789.4|3780.4|3789.8|3780.8|3789.2|3780.2|0
1652128390000|2022-05-09 20:33:10|3789.3|3780.3|3789.2|3780.2|3789.3|3780.3|3789|3780|0
1652128400000|2022-05-09 20:33:20|3789.1|3780.1|3789.2|3780.2|3789.2|3780.2|3789|3780|0
1652128410000|2022-05-09 20:33:30|3789.4|3780.4|3789.2|3780.2|3789.5|3780.5|3789.2|3780.2|0
1652128420000|2022-05-09 20:33:40|3789.1|3780.1|3789.2|3780.2|3789.2|3780.2|3789.1|3780.1|0
1652128430000|2022-05-09 20:33:50|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|0
1652128440000|2022-05-09 20:34:00|3789.2|3780.2|3789.5|3780.5|3789.5|3780.5|3789.2|3780.2|0
1652128450000|2022-05-09 20:34:10|3789.7|3780.7|3789.8|3780.8|3789.8|3780.8|3789.5|3780.5|0
1652128460000|2022-05-09 20:34:20|3789.9|3780.9|3789.7|3780.7|3790|3781|3789.5|3780.5|0
1652128470000|2022-05-09 20:34:30|3789.8|3780.8|3790.1|3781.1|3790.1|3781.1|3789.8|3780.8|0
1652128480000|2022-05-09 20:34:40|3790|3781|3789.8|3780.8|3790.1|3781.1|3789.8|3780.8|0
1652128490000|2022-05-09 20:34:50|3789.9|3780.9|3789.8|3780.8|3790.1|3781.1|3789.8|3780.8|0
1652128500000|2022-05-09 20:35:00|3789.7|3780.7|3790.6|3781.6|3790.6|3781.6|3789.7|3780.7|0
1652128510000|2022-05-09 20:35:10|3790.7|3781.7|3790.4|3781.4|3790.7|3781.7|3790.4|3781.4|0
1652128520000|2022-05-09 20:35:20|3790.3|3781.3|3790.1|3781.1|3790.3|3781.3|3790.1|3781.1|0
1652128530000|2022-05-09 20:35:30|3789.7|3780.7|3789.5|3780.5|3789.8|3780.8|3789.5|3780.5|0
1652128540000|2022-05-09 20:35:40|3789.3|3780.3|3789|3780|3789.3|3780.3|3789|3780|0
1652128550000|2022-05-09 20:35:50|3789.1|3780.1|3789|3780|3789.1|3780.1|3788.7|3779.7|0
1652128560000|2022-05-09 20:36:00|3789.2|3780.2|3789.2|3780.2|3789.5|3780.5|3789.2|3780.2|0
1652128570000|2022-05-09 20:36:10|3789.4|3780.4|3789.4|3780.4|3789.5|3780.5|3789.4|3780.4|0
1652128580000|2022-05-09 20:36:20|3789.3|3780.3|3789.1|3780.1|3789.4|3780.4|3789.1|3780.1|0
1652128590000|2022-05-09 20:36:30|3789.2|3780.2|3789.1|3780.1|3789.2|3780.2|3789|3780|0
1652128600000|2022-05-09 20:36:40|3789.2|3780.2|3789.2|3780.2|3789.2|3780.2|3789.1|3780.1|0
1652128610000|2022-05-09 20:36:50|3789.6|3780.6|3789.7|3780.7|3790|3781|3789.6|3780.6|0
1652128620000|2022-05-09 20:37:00|3789.8|3780.8|3789.8|3780.8|3790|3781|3789.2|3780.2|0
1652128630000|2022-05-09 20:37:10|3789.9|3780.9|3790.3|3781.3|3790.7|3781.7|3789.9|3780.9|0
1652128640000|2022-05-09 20:37:20|3790.1|3781.1|3789.8|3780.8|3790.4|3781.4|3789.5|3780.5|0
1652128650000|2022-05-09 20:37:30|3790.1|3781.1|3790.4|3781.4|3791|3782|3790.1|3781.1|0
1652128660000|2022-05-09 20:37:40|3790.3|3781.3|3789.5|3780.5|3790.3|3781.3|3789.5|3780.5|0
1652128670000|2022-05-09 20:37:50|3789.3|3780.3|3788.7|3779.7|3789.3|3780.3|3788.7|3779.7|0
1652128680000|2022-05-09 20:38:00|3788.8|3779.8|3788.2|3779.2|3788.8|3779.8|3788.2|3779.2|0
1652128690000|2022-05-09 20:38:10|3788|3779|3787.6|3778.6|3788|3779|3787.6|3778.6|0
1652128700000|2022-05-09 20:38:20|3787.8|3778.8|3787.6|3778.6|3788.2|3779.2|3787.6|3778.6|0
1652128710000|2022-05-09 20:38:30|3787.8|3778.8|3788.2|3779.2|3788.5|3779.5|3787.6|3778.6|0
1652128720000|2022-05-09 20:38:40|3788|3779|3788.2|3779.2|3788.2|3779.2|3787.8|3778.8|0
1652128730000|2022-05-09 20:38:50|3788.1|3779.1|3787.9|3778.9|3788.2|3779.2|3787.8|3778.8|0
1652128740000|2022-05-09 20:39:00|3788.2|3779.2|3788.2|3779.2|3788.2|3779.2|3788.1|3779.1|0
1652128750000|2022-05-09 20:39:10|3788.4|3779.4|3789.2|3780.2|3789.2|3780.2|3788.2|3779.2|0
1652128760000|2022-05-09 20:39:20|3789.1|3780.1|3789|3780|3789.4|3780.4|3789|3780|0
1652128770000|2022-05-09 20:39:30|3789.1|3780.1|3788.8|3779.8|3789.2|3780.2|3788.8|3779.8|0
1652128780000|2022-05-09 20:39:40|3789.1|3780.1|3788.5|3779.5|3789.2|3780.2|3788.5|3779.5|0
1652128790000|2022-05-09 20:39:50|3788.7|3779.7|3788.8|3779.8|3789|3780|3788.7|3779.7|0
1652128800000|2022-05-09 20:40:00|3789.1|3780.1|3788.2|3779.2|3789.1|3780.1|3788.2|3779.2|0
1652128810000|2022-05-09 20:40:10|3788|3779|3788.2|3779.2|3788.5|3779.5|3787.9|3778.9|0
1652128820000|2022-05-09 20:40:20|3787.7|3778.7|3787.6|3778.6|3787.9|3778.9|3787.4|3778.4|0
1652128830000|2022-05-09 20:40:30|3787.5|3778.5|3787.6|3778.6|3787.6|3778.6|3787.4|3778.4|0
1652128840000|2022-05-09 20:40:40|3787.4|3778.4|3787.4|3778.4|3787.4|3778.4|3787.4|3778.4|0
1652128850000|2022-05-09 20:40:50|3787.1|3778.1|3788.2|3779.2|3788.2|3779.2|3787.1|3778.1|0
1652128860000|2022-05-09 20:41:00|3788|3779|3787.9|3778.9|3788|3779|3787.9|3778.9|0
1652128870000|2022-05-09 20:41:10|3787.8|3778.8|3787.6|3778.6|3787.9|3778.9|3787.6|3778.6|0
1652128880000|2022-05-09 20:41:20|3787.5|3778.5|3787.1|3778.1|3787.5|3778.5|3787.1|3778.1|0
1652128890000|2022-05-09 20:41:30|3787.2|3778.2|3787.1|3778.1|3787.9|3778.9|3787.1|3778.1|0
1652128910000|2022-05-09 20:41:50|3787.3|3778.3|3787.6|3778.6|3787.6|3778.6|3787.1|3778.1|0
1652128920000|2022-05-09 20:42:00|3787.8|3778.8|3788.1|3779.1|3788.2|3779.2|3787.8|3778.8|0
1652128930000|2022-05-09 20:42:10|3788.2|3779.2|3787.6|3778.6|3788.2|3779.2|3787.6|3778.6|0
1652128940000|2022-05-09 20:42:20|3787.5|3778.5|3787.2|3778.2|3787.6|3778.6|3787.1|3778.1|0
1652128950000|2022-05-09 20:42:30|3787.1|3778.1|3787.1|3778.1|3787.1|3778.1|3787.1|3778.1|0
1652128970000|2022-05-09 20:42:50|3787.3|3778.3|3787.4|3778.4|3787.6|3778.6|3787.3|3778.3|0
1652128980000|2022-05-09 20:43:00|3787.7|3778.7|3787.8|3778.8|3787.9|3778.9|3787.6|3778.6|0
1652128990000|2022-05-09 20:43:10|3787.7|3778.7|3788.2|3779.2|3788.2|3779.2|3787.6|3778.6|0
1652129000000|2022-05-09 20:43:20|3788.1|3779.1|3787.8|3778.8|3788.1|3779.1|3787.6|3778.6|0
1652129010000|2022-05-09 20:43:30|3787.7|3778.7|3787.9|3778.9|3788.1|3779.1|3787.6|3778.6|0
1652129020000|2022-05-09 20:43:40|3787.8|3778.8|3787.6|3778.6|3787.9|3778.9|3787.6|3778.6|0
1652129030000|2022-05-09 20:43:50|3788|3779|3787.9|3778.9|3788.1|3779.1|3787.9|3778.9|0
1652129040000|2022-05-09 20:44:00|3788.2|3779.2|3788.5|3779.5|3788.5|3779.5|3788.2|3779.2|0
1652129050000|2022-05-09 20:44:10|3788.7|3779.7|3789|3780|3789.1|3780.1|3788.7|3779.7|0
1652129060000|2022-05-09 20:44:20|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|3788.7|3779.7|0
1652129070000|2022-05-09 20:44:30|3788.6|3779.6|3789.1|3780.1|3789.1|3780.1|3788.4|3779.4|0
1652129080000|2022-05-09 20:44:40|3788.6|3779.6|3788.5|3779.5|3788.6|3779.6|3788.5|3779.5|0
1652129090000|2022-05-09 20:44:50|3788.7|3779.7|3788.7|3779.7|3788.7|3779.7|3788.7|3779.7|0
1652129100000|2022-05-09 20:45:00|3788.8|3779.8|3789.4|3780.4|3789.5|3780.5|3788.8|3779.8|0
1652129110000|2022-05-09 20:45:10|3789.5|3780.5|3790|3781|3790.3|3781.3|3789.5|3780.5|0
1652129120000|2022-05-09 20:45:20|3789.9|3780.9|3790.3|3781.3|3790.3|3781.3|3789.7|3780.7|0
1652129130000|2022-05-09 20:45:30|3789.9|3780.9|3789.8|3780.8|3790|3781|3789.7|3780.7|0
1652129140000|2022-05-09 20:45:40|3789.7|3780.7|3789.4|3780.4|3790|3781|3789.1|3780.1|0
1652129150000|2022-05-09 20:45:50|3789.7|3780.7|3789.1|3780.1|3789.7|3780.7|3788.8|3779.8|0
1652129160000|2022-05-09 20:46:00|3788.3|3779.3|3788.2|3779.2|3788.3|3779.3|3787.9|3778.9|0
1652129170000|2022-05-09 20:46:10|3788.1|3779.1|3788.4|3779.4|3788.5|3779.5|3788.1|3779.1|0
1652129180000|2022-05-09 20:46:20|3788.5|3779.5|3788.7|3779.7|3788.7|3779.7|3788.4|3779.4|0
1652129190000|2022-05-09 20:46:30|3788.5|3779.5|3789.4|3780.4|3789.7|3780.7|3788.5|3779.5|0
1652129200000|2022-05-09 20:46:40|3789|3780|3789.2|3780.2|3789.2|3780.2|3788.8|3779.8|0
1652129210000|2022-05-09 20:46:50|3788.9|3779.9|3788.7|3779.7|3789|3780|3788.7|3779.7|0
1652129220000|2022-05-09 20:47:00|3788.8|3779.8|3789.1|3780.1|3789.4|3780.4|3788.8|3779.8|0
1652129230000|2022-05-09 20:47:10|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.1|3780.1|0
1652129240000|2022-05-09 20:47:20|3789.5|3780.5|3790.3|3781.3|3790.3|3781.3|3789.5|3780.5|0
1652129250000|2022-05-09 20:47:30|3790|3781|3790.3|3781.3|3790.3|3781.3|3790|3781|0
1652129260000|2022-05-09 20:47:40|3790|3781|3790|3781|3790|3781|3789.8|3780.8|0
1652129270000|2022-05-09 20:47:50|3789.9|3780.9|3790.6|3781.6|3790.6|3781.6|3789.8|3780.8|0
1652129280000|2022-05-09 20:48:00|3790.7|3781.7|3790.3|3781.3|3790.9|3781.9|3790.3|3781.3|0
1652129290000|2022-05-09 20:48:10|3790.1|3781.1|3790|3781|3790.1|3781.1|3789.7|3780.7|0
1652129300000|2022-05-09 20:48:20|3789.7|3780.7|3789.8|3780.8|3789.8|3780.8|3789.7|3780.7|0
1652129310000|2022-05-09 20:48:30|3789.7|3780.7|3789.1|3780.1|3789.7|3780.7|3789.1|3780.1|0
1652129320000|2022-05-09 20:48:40|3789.2|3780.2|3789.1|3780.1|3789.4|3780.4|3789.1|3780.1|0
1652129330000|2022-05-09 20:48:50|3789|3780|3788.7|3779.7|3789|3780|3788.5|3779.5|0
1652129340000|2022-05-09 20:49:00|3788.3|3779.3|3788.9|3779.9|3788.9|3779.9|3788.2|3779.2|0
1652129350000|2022-05-09 20:49:10|3789|3780|3789.2|3780.2|3789.4|3780.4|3788.8|3779.8|0
1652129360000|2022-05-09 20:49:20|3789.4|3780.4|3789.7|3780.7|3790|3781|3789.4|3780.4|0
1652129370000|2022-05-09 20:49:30|3789.4|3780.4|3789.7|3780.7|3789.7|3780.7|3789.4|3780.4|0
1652129380000|2022-05-09 20:49:40|3789.4|3780.4|3789.4|3780.4|3789.7|3780.7|3789.4|3780.4|0
1652129390000|2022-05-09 20:49:50|3789.3|3780.3|3789.5|3780.5|3789.7|3780.7|3789.1|3780.1|0
1652129400000|2022-05-09 20:50:00|3789.4|3780.4|3788.2|3779.2|3789.5|3780.5|3788.2|3779.2|0
1652129410000|2022-05-09 20:50:10|3788.6|3779.6|3788.5|3779.5|3788.7|3779.7|3788.5|3779.5|0
1652129420000|2022-05-09 20:50:20|3788.7|3779.7|3788|3779|3788.7|3779.7|3788|3779|0
1652129430000|2022-05-09 20:50:30|3787.9|3778.9|3788.7|3779.7|3788.8|3779.8|3787.9|3778.9|0
1652129440000|2022-05-09 20:50:40|3788.5|3779.5|3788.5|3779.5|3788.5|3779.5|3788.5|3779.5|0
1652129450000|2022-05-09 20:50:50|3788.7|3779.7|3789.4|3780.4|3789.4|3780.4|3788.7|3779.7|0
1652129460000|2022-05-09 20:51:00|3789.5|3780.5|3789.4|3780.4|3789.7|3780.7|3789.4|3780.4|0
1652129470000|2022-05-09 20:51:10|3789.1|3780.1|3788.8|3779.8|3789.1|3780.1|3788.7|3779.7|0
1652129480000|2022-05-09 20:51:20|3789.1|3780.1|3788.8|3779.8|3789.4|3780.4|3788.8|3779.8|0
1652129490000|2022-05-09 20:51:30|3788.6|3779.6|3789.1|3780.1|3789.1|3780.1|3788.5|3779.5|0
1652129500000|2022-05-09 20:51:40|3789|3780|3788.8|3779.8|3789.2|3780.2|3788.8|3779.8|0
1652129510000|2022-05-09 20:51:50|3788.9|3779.9|3789.1|3780.1|3789.2|3780.2|3788.9|3779.9|0
1652129520000|2022-05-09 20:52:00|3788.6|3779.6|3788.7|3779.7|3788.7|3779.7|3788.4|3779.4|0
1652129530000|2022-05-09 20:52:10|3788.8|3779.8|3788.5|3779.5|3788.8|3779.8|3788.2|3779.2|0
1652129540000|2022-05-09 20:52:20|3788.7|3779.7|3789.1|3780.1|3789.1|3780.1|3788.7|3779.7|0
1652129550000|2022-05-09 20:52:30|3789|3780|3788.8|3779.8|3789.1|3780.1|3788.8|3779.8|0
1652129560000|2022-05-09 20:52:40|3788.7|3779.7|3788.7|3779.7|3788.7|3779.7|3788.5|3779.5|0
1652129570000|2022-05-09 20:52:50|3788.8|3779.8|3789.7|3780.7|3790|3781|3788.8|3779.8|0
1652129580000|2022-05-09 20:53:00|3789.9|3780.9|3790|3781|3790|3781|3789.7|3780.7|0
1652129590000|2022-05-09 20:53:10|3789.9|3780.9|3790|3781|3790|3781|3789.7|3780.7|0
1652129600000|2022-05-09 20:53:20|3789.7|3780.7|3789.5|3780.5|3789.7|3780.7|3789.5|3780.5|0
1652129610000|2022-05-09 20:53:30|3789.7|3780.7|3789.4|3780.4|3789.7|3780.7|3789.4|3780.4|0
1652129620000|2022-05-09 20:53:40|3789.1|3780.1|3789.2|3780.2|3789.4|3780.4|3789|3780|0
1652129630000|2022-05-09 20:53:50|3789.4|3780.4|3790|3781|3790.1|3781.1|3789.1|3780.1|0
1652129640000|2022-05-09 20:54:00|3789.7|3780.7|3789.4|3780.4|3789.7|3780.7|3789.1|3780.1|0
1652129650000|2022-05-09 20:54:10|3789.3|3780.3|3789.8|3780.8|3789.8|3780.8|3789.2|3780.2|0
1652129660000|2022-05-09 20:54:20|3789.7|3780.7|3789.1|3780.1|3789.8|3780.8|3789.1|3780.1|0
1652129670000|2022-05-09 20:54:30|3789|3780|3789.4|3780.4|3789.7|3780.7|3789|3780|0
1652129680000|2022-05-09 20:54:40|3789.1|3780.1|3789|3780|3789.1|3780.1|3789|3780|0
1652129690000|2022-05-09 20:54:50|3788.8|3779.8|3789.7|3780.7|3790.3|3781.3|3788.8|3779.8|0
1652129700000|2022-05-09 20:55:00|3789.9|3780.9|3789.5|3780.5|3790.1|3781.1|3789.2|3780.2|0
1652129710000|2022-05-09 20:55:10|3789.7|3780.7|3789.5|3780.5|3789.7|3780.7|3789.4|3780.4|0
1652129720000|2022-05-09 20:55:20|3789.7|3780.7|3789.6|3780.6|3789.8|3780.8|3789.5|3780.5|0
1652129730000|2022-05-09 20:55:30|3789.5|3780.5|3789.1|3780.1|3789.5|3780.5|3789|3780|0
1652129740000|2022-05-09 20:55:40|3789.2|3780.2|3789.5|3780.5|3790|3781|3789.1|3780.1|0
1652129750000|2022-05-09 20:55:50|3789.4|3780.4|3789.1|3780.1|3789.4|3780.4|3789.1|3780.1|0
1652129760000|2022-05-09 20:56:00|3789|3780|3789.1|3780.1|3789.1|3780.1|3789|3780|0
1652129770000|2022-05-09 20:56:10|3789|3780|3789|3780|3789.2|3780.2|3788.8|3779.8|0
1652129780000|2022-05-09 20:56:20|3789.9|3780.9|3789.8|3780.8|3790|3781|3789.8|3780.8|0
1652129790000|2022-05-09 20:56:30|3789.7|3780.7|3789.8|3780.8|3790.1|3781.1|3789.7|3780.7|0
1652129800000|2022-05-09 20:56:40|3789.3|3780.3|3788.5|3779.5|3789.3|3780.3|3788.5|3779.5|0
1652129810000|2022-05-09 20:56:50|3788.7|3779.7|3789|3780|3789|3780|3788.7|3779.7|0
1652129820000|2022-05-09 20:57:00|3789.1|3780.1|3788.5|3779.5|3789.2|3780.2|3787.9|3778.9|0
1652129830000|2022-05-09 20:57:10|3788.3|3779.3|3788.2|3779.2|3788.4|3779.4|3788.2|3779.2|0
1652129840000|2022-05-09 20:57:20|3788.4|3779.4|3788.8|3779.8|3788.8|3779.8|3788.4|3779.4|0
1652129850000|2022-05-09 20:57:30|3788.3|3779.3|3788.4|3779.4|3788.4|3779.4|3788.2|3779.2|0
1652129860000|2022-05-09 20:57:40|3788.5|3779.5|3788.2|3779.2|3788.5|3779.5|3788.2|3779.2|0
1652129870000|2022-05-09 20:57:50|3788.1|3779.1|3788.2|3779.2|3788.4|3779.4|3788.1|3779.1|0
1652129880000|2022-05-09 20:58:00|3788|3779|3788.4|3779.4|3788.4|3779.4|3787.9|3778.9|0
1652129890000|2022-05-09 20:58:10|3788.5|3779.5|3788.5|3779.5|3788.5|3779.5|3787.9|3778.9|0
1652129900000|2022-05-09 20:58:20|3788.7|3779.7|3788.8|3779.8|3788.8|3779.8|3788.5|3779.5|0
1652129910000|2022-05-09 20:58:30|3789.1|3780.1|3788.8|3779.8|3789.1|3780.1|3788.8|3779.8|0
1652129920000|2022-05-09 20:58:40|3788.9|3779.9|3788.8|3779.8|3789.1|3780.1|3788.8|3779.8|0
1652129930000|2022-05-09 20:58:50|3788.4|3779.4|3789.1|3780.1|3789.1|3780.1|3788.4|3779.4|0
1652129940000|2022-05-09 20:59:00|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|3788.5|3779.5|0
1652129950000|2022-05-09 20:59:10|3788.6|3779.6|3788.7|3779.7|3788.8|3779.8|3788.5|3779.5|0
1652129960000|2022-05-09 20:59:20|3788.5|3779.5|3789.1|3780.1|3789.1|3780.1|3788.5|3779.5|0
1652129970000|2022-05-09 20:59:30|3788.7|3779.7|3789.1|3780.1|3789.1|3780.1|3788.7|3779.7|0
1652129980000|2022-05-09 20:59:40|3788.8|3779.8|3788.9|3779.9|3788.9|3779.9|3788.8|3779.8|0
1652129990000|2022-05-09 20:59:50|3788.8|3779.8|3789.1|3780.1|3789.4|3780.4|3788.8|3779.8|0
1652130000000|2022-05-09 21:00:00|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|0
1652130020000|2022-05-09 21:00:20|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|0
1652130040000|2022-05-09 21:00:40|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|0
1652130080000|2022-05-09 21:01:20|3788.9|3779.9|3789|3780|3789|3780|3788.9|3779.9|0
1652130090000|2022-05-09 21:01:30|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|0
1652130100000|2022-05-09 21:01:40|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|3788.8|3779.8|0
1652130120000|2022-05-09 21:02:00|3788.7|3779.7|3788.8|3779.8|3788.8|3779.8|3788.6|3779.6|0
1652130140000|2022-05-09 21:02:20|3789|3780|3789|3780|3789|3780|3789|3780|0
1652130200000|2022-05-09 21:03:20|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|0
1652130240000|2022-05-09 21:04:00|3789.6|3780.6|3789.6|3780.6|3789.7|3780.7|3789.6|3780.6|0
1652130250000|2022-05-09 21:04:10|3789.5|3780.5|3789.9|3780.9|3789.9|3780.9|3789.4|3780.4|0
1652130260000|2022-05-09 21:04:20|3789.8|3780.8|3789.7|3780.7|3789.8|3780.8|3789.7|3780.7|0
1652130280000|2022-05-09 21:04:40|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|0
1652130290000|2022-05-09 21:04:50|3789.7|3780.7|3789.7|3780.7|3789.7|3780.7|3789.7|3780.7|0
1652130300000|2022-05-09 21:05:00|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|0
1652130340000|2022-05-09 21:05:40|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|0
1652130350000|2022-05-09 21:05:50|3789.2|3780.2|3789.3|3780.3|3789.3|3780.3|3789.1|3780.1|0
1652130370000|2022-05-09 21:06:10|3789.4|3780.4|3789.3|3780.3|3789.5|3780.5|3789.3|3780.3|0
1652130420000|2022-05-09 21:07:00|3789.4|3780.4|3789.5|3780.5|3789.5|3780.5|3789.4|3780.4|0
1652130440000|2022-05-09 21:07:20|3789.3|3780.3|3789.5|3780.5|3789.5|3780.5|3789.3|3780.3|0
1652130460000|2022-05-09 21:07:40|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130500000|2022-05-09 21:08:20|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652130520000|2022-05-09 21:08:40|3789.4|3780.4|3789.3|3780.3|3789.4|3780.4|3789.3|3780.3|0
1652130540000|2022-05-09 21:09:00|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130560000|2022-05-09 21:09:20|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|0
1652130590000|2022-05-09 21:09:50|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130610000|2022-05-09 21:10:10|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652130630000|2022-05-09 21:10:30|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130720000|2022-05-09 21:12:00|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652130730000|2022-05-09 21:12:10|3789.4|3780.4|3789.5|3780.5|3789.5|3780.5|3789.4|3780.4|0
1652130820000|2022-05-09 21:13:40|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130860000|2022-05-09 21:14:20|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652130900000|2022-05-09 21:15:00|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652130920000|2022-05-09 21:15:20|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|0
1652130960000|2022-05-09 21:16:00|3789.7|3780.7|3789.7|3780.7|3789.7|3780.7|3789.7|3780.7|0
1652131000000|2022-05-09 21:16:40|3789.5|3780.5|3789.4|3780.4|3789.5|3780.5|3789.4|3780.4|0
1652131010000|2022-05-09 21:16:50|3789.5|3780.5|3789.6|3780.6|3789.6|3780.6|3789.5|3780.5|0
1652131070000|2022-05-09 21:17:50|3789.1|3780.1|3789|3780|3789.1|3780.1|3789|3780|0
1652131080000|2022-05-09 21:18:00|3789.5|3780.5|3789.6|3780.6|3789.6|3780.6|3789.5|3780.5|0
1652131090000|2022-05-09 21:18:10|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652131110000|2022-05-09 21:18:30|3789.5|3780.5|3789.6|3780.6|3789.6|3780.6|3789.5|3780.5|0
1652131140000|2022-05-09 21:19:00|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652131150000|2022-05-09 21:19:10|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|0
1652131160000|2022-05-09 21:19:20|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|0
1652131180000|2022-05-09 21:19:40|3789.2|3780.2|3789|3780|3789.2|3780.2|3789|3780|0
1652131190000|2022-05-09 21:19:50|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|0
1652131200000|2022-05-09 21:20:00|3789.4|3780.4|3788.6|3779.6|3789.4|3780.4|3788.6|3779.6|0
1652131210000|2022-05-09 21:20:10|3789|3780|3789|3780|3789|3780|3789|3780|0
1652131230000|2022-05-09 21:20:30|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652131320000|2022-05-09 21:22:00|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652131330000|2022-05-09 21:22:10|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652131350000|2022-05-09 21:22:30|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|0
1652131370000|2022-05-09 21:22:50|3789.3|3780.3|3789|3780|3789.3|3780.3|3789|3780|0
1652131380000|2022-05-09 21:23:00|3789.1|3780.1|3789|3780|3789.1|3780.1|3789|3780|0
1652131420000|2022-05-09 21:23:40|3789.2|3780.2|3789.3|3780.3|3789.3|3780.3|3789.2|3780.2|0
1652131440000|2022-05-09 21:24:00|3789.4|3780.4|3789.2|3780.2|3789.4|3780.4|3789.2|3780.2|0
1652131450000|2022-05-09 21:24:10|3789.1|3780.1|3788.8|3779.8|3789.1|3780.1|3788.8|3779.8|0
1652131460000|2022-05-09 21:24:20|3788.6|3779.6|3788.6|3779.6|3788.6|3779.6|3788.6|3779.6|0
1652131480000|2022-05-09 21:24:40|3788.7|3779.7|3789|3780|3789|3780|3788.6|3779.6|0
1652131530000|2022-05-09 21:25:30|3789.3|3780.3|3789|3780|3789.4|3780.4|3789|3780|0
1652131550000|2022-05-09 21:25:50|3789.2|3780.2|3789|3780|3789.2|3780.2|3789|3780|0
1652131630000|2022-05-09 21:27:10|3793.5|3784.5|3793.5|3784.5|3793.5|3784.5|3793.5|3784.5|0
1652131660000|2022-05-09 21:27:40|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|3789.1|3780.1|0
1652131690000|2022-05-09 21:28:10|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|3788.9|3779.9|0
1652131700000|2022-05-09 21:28:20|3788.6|3779.6|3788.5|3779.5|3788.6|3779.6|3788.5|3779.5|0
1652131730000|2022-05-09 21:28:50|3788.4|3779.4|3788.3|3779.3|3788.4|3779.4|3788.3|3779.3|0
1652131760000|2022-05-09 21:29:20|3788.4|3779.4|3788.4|3779.4|3788.4|3779.4|3788.4|3779.4|0
1652131770000|2022-05-09 21:29:30|3788.3|3779.3|3788.4|3779.4|3788.4|3779.4|3788.3|3779.3|0
1652131810000|2022-05-09 21:30:10|3788.3|3779.3|3788.4|3779.4|3788.4|3779.4|3788.3|3779.3|0
1652131820000|2022-05-09 21:30:20|3788.3|3779.3|3788.3|3779.3|3788.3|3779.3|3788.3|3779.3|0
1652131830000|2022-05-09 21:30:30|3788.5|3779.5|3788.6|3779.6|3788.6|3779.6|3788.5|3779.5|0
1652131840000|2022-05-09 21:30:40|3788.5|3779.5|3788.6|3779.6|3788.6|3779.6|3788.5|3779.5|0
1652131900000|2022-05-09 21:31:40|3788.4|3779.4|3788.2|3779.2|3788.4|3779.4|3788.2|3779.2|0
1652131960000|2022-05-09 21:32:40|3788|3779|3788|3779|3788|3779|3788|3779|0
1652132010000|2022-05-09 21:33:30|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132040000|2022-05-09 21:34:00|3787.7|3778.7|3787.7|3778.7|3787.7|3778.7|3787.7|3778.7|0
1652132060000|2022-05-09 21:34:20|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132090000|2022-05-09 21:34:50|3788|3779|3788|3779|3788|3779|3788|3779|0
1652132120000|2022-05-09 21:35:20|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132240000|2022-05-09 21:37:20|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132330000|2022-05-09 21:38:50|3787.6|3778.6|3787.6|3778.6|3787.6|3778.6|3787.6|3778.6|0
1652132340000|2022-05-09 21:39:00|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132370000|2022-05-09 21:39:30|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132400000|2022-05-09 21:40:00|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132480000|2022-05-09 21:41:20|3788|3779|3788.3|3779.3|3788.3|3779.3|3788|3779|0
1652132530000|2022-05-09 21:42:10|3787.8|3778.8|3787.7|3778.7|3787.8|3778.8|3787.7|3778.7|0
1652132560000|2022-05-09 21:42:40|3788.2|3779.2|3788.1|3779.1|3788.3|3779.3|3788.1|3779.1|0
1652132570000|2022-05-09 21:42:50|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132620000|2022-05-09 21:43:40|3787.7|3778.7|3787.4|3778.4|3787.7|3778.7|3787.4|3778.4|0
1652132650000|2022-05-09 21:44:10|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132660000|2022-05-09 21:44:20|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132700000|2022-05-09 21:45:00|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132720000|2022-05-09 21:45:20|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132770000|2022-05-09 21:46:10|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132830000|2022-05-09 21:47:10|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132840000|2022-05-09 21:47:20|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|3787.8|3778.8|0
1652132880000|2022-05-09 21:48:00|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132900000|2022-05-09 21:48:20|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|0
1652132910000|2022-05-09 21:48:30|3788.2|3779.2|3788.2|3779.2|3788.2|3779.2|3788.2|3779.2|0
1652132920000|2022-05-09 21:48:40|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|0
1652132930000|2022-05-09 21:48:50|3788|3779|3788|3779|3788|3779|3788|3779|0
1652132940000|2022-05-09 21:49:00|3788.1|3779.1|3788|3779|3788.1|3779.1|3788|3779|0
1652132950000|2022-05-09 21:49:10|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652132960000|2022-05-09 21:49:20|3788|3779|3788|3779|3788|3779|3788|3779|0
1652132980000|2022-05-09 21:49:40|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1652133010000|2022-05-09 21:50:10|3788|3779|3788|3779|3788|3779|3788|3779|0
1652133020000|2022-05-09 21:50:20|3788.1|3779.1|3788|3779|3788.1|3779.1|3788|3779|0
1652133030000|2022-05-09 21:50:30|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|3788.1|3779.1|0
1652133070000|2022-05-09 21:51:10|3788|3779|3788|3779|3788|3779|3788|3779|0
1652133090000|2022-05-09 21:51:30|3788.2|3779.2|3788.3|3779.3|3788.3|3779.3|3788.1|3779.1|0
1652133150000|2022-05-09 21:52:30|3788.4|3779.4|3788.5|3779.5|3788.5|3779.5|3788.4|3779.4|0
1652133170000|2022-05-09 21:52:50|3788.4|3779.4|3788.4|3779.4|3788.4|3779.4|3788.4|3779.4|0
1652133180000|2022-05-09 21:53:00|3788.5|3779.5|3788.5|3779.5|3788.5|3779.5|3788.5|3779.5|0
1652133240000|2022-05-09 21:54:00|3788.7|3779.7|3788.7|3779.7|3788.7|3779.7|3788.7|3779.7|0
1652133250000|2022-05-09 21:54:10|3788.8|3779.8|3788.9|3779.9|3788.9|3779.9|3788.8|3779.8|0
1652133300000|2022-05-09 21:55:00|3789|3780|3789.3|3780.3|3789.3|3780.3|3789|3780|0
1652133340000|2022-05-09 21:55:40|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|3789.4|3780.4|0
1652133350000|2022-05-09 21:55:50|3789.3|3780.3|3789.4|3780.4|3789.4|3780.4|3789.3|3780.3|0
1652133360000|2022-05-09 21:56:00|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|3789.3|3780.3|0
1652133400000|2022-05-09 21:56:40|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|0
1652133410000|2022-05-09 21:56:50|3789.7|3780.7|3789.4|3780.4|3790|3781|3789.4|3780.4|0
1652133420000|2022-05-09 21:57:00|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|0
1652133460000|2022-05-09 21:57:40|3789.6|3780.6|3789.9|3780.9|3789.9|3780.9|3789.6|3780.6|0
1652133480000|2022-05-09 21:58:00|3790.1|3781.1|3790.1|3781.1|3790.1|3781.1|3790.1|3781.1|0
1652133490000|2022-05-09 21:58:10|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|0
1652133500000|2022-05-09 21:58:20|3789.9|3780.9|3789.9|3780.9|3789.9|3780.9|3789.9|3780.9|0
1652133510000|2022-05-09 21:58:30|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|3789.8|3780.8|0
1652133520000|2022-05-09 21:58:40|3790|3781|3790.1|3781.1|3790.1|3781.1|3790|3781|0
1652133540000|2022-05-09 21:59:00|3790|3781|3790.3|3781.3|3790.3|3781.3|3789.9|3780.9|0
1652133550000|2022-05-09 21:59:10|3790.7|3781.7|3791.1|3782.1|3791.1|3782.1|3790.5|3781.5|0
1652133560000|2022-05-09 21:59:20|3791.5|3782.5|3791.5|3782.5|3791.5|3782.5|3791.5|3782.5|0
1652133570000|2022-05-09 21:59:30|3791.6|3782.6|3791.3|3782.3|3791.6|3782.6|3791.3|3782.3|0
1652133580000|2022-05-09 21:59:40|3791.6|3782.6|3791.3|3782.3|3791.8|3782.8|3791.3|3782.3|0
1652133600000|2022-05-09 22:00:00|3793.4|3784.4|3794.5|3785.5|3795.7|3786.7|3793.1|3784.1|0
1652133610000|2022-05-09 22:00:10|3794.6|3785.6|3796|3787|3796.6|3787.6|3794.4|3785.4|0
1652133620000|2022-05-09 22:00:20|3795.9|3786.9|3798.1|3789.1|3798.3|3789.3|3795.9|3786.9|0
1652133630000|2022-05-09 22:00:30|3797.9|3788.9|3797.9|3788.9|3798.5|3789.5|3797.5|3788.5|0
1652133640000|2022-05-09 22:00:40|3797.8|3788.8|3799.4|3790.4|3799.4|3790.4|3797.5|3788.5|0
1652133650000|2022-05-09 22:00:50|3799.6|3790.6|3800.1|3791.1|3800.5|3791.5|3799.6|3790.6|0
1652133660000|2022-05-09 22:01:00|3799.8|3790.8|3799.7|3790.7|3800|3791|3798.8|3789.8|0
1652133670000|2022-05-09 22:01:10|3800|3791|3800.1|3791.1|3800.5|3791.5|3799.8|3790.8|0
1652133680000|2022-05-09 22:01:20|3800.2|3791.2|3799.7|3790.7|3800.4|3791.4|3799.7|3790.7|0
1652133690000|2022-05-09 22:01:30|3799.8|3790.8|3799.7|3790.7|3800|3791|3799.7|3790.7|0
1652133700000|2022-05-09 22:01:40|3799.8|3790.8|3798.5|3789.5|3799.8|3790.8|3798.5|3789.5|0
1652133710000|2022-05-09 22:01:50|3798.8|3789.8|3799.4|3790.4|3799.4|3790.4|3798.8|3789.8|0
1652133720000|2022-05-09 22:02:00|3799.5|3790.5|3799.8|3790.8|3799.8|3790.8|3799.1|3790.1|0
1652133730000|2022-05-09 22:02:10|3799.7|3790.7|3797.8|3788.8|3800|3791|3797.8|3788.8|0
1652133740000|2022-05-09 22:02:20|3797.5|3788.5|3797.5|3788.5|3798.1|3789.1|3797.3|3788.3|0
1652133750000|2022-05-09 22:02:30|3797.2|3788.2|3796.5|3787.5|3797.2|3788.2|3796.5|3787.5|0
1652133760000|2022-05-09 22:02:40|3796.6|3787.6|3796.5|3787.5|3796.7|3787.7|3795.6|3786.6|0
1652133770000|2022-05-09 22:02:50|3796.7|3787.7|3795.6|3786.6|3796.7|3787.7|3795.3|3786.3|0
1652133780000|2022-05-09 22:03:00|3795.4|3786.4|3795.6|3786.6|3795.6|3786.6|3795.4|3786.4|0
1652133790000|2022-05-09 22:03:10|3796.5|3787.5|3796.6|3787.6|3796.6|3787.6|3796.5|3787.5|0
1652133800000|2022-05-09 22:03:20|3796.7|3787.7|3797.6|3788.6|3797.6|3788.6|3796.7|3787.7|0
1652133810000|2022-05-09 22:03:30|3797.8|3788.8|3797.5|3788.5|3797.8|3788.8|3797.3|3788.3|0
1652133820000|2022-05-09 22:03:40|3797.6|3788.6|3797.2|3788.2|3797.6|3788.6|3797.2|3788.2|0
1652133830000|2022-05-09 22:03:50|3796.9|3787.9|3796.3|3787.3|3796.9|3787.9|3796.3|3787.3|0
1652133840000|2022-05-09 22:04:00|3796.2|3787.2|3796.2|3787.2|3796.3|3787.3|3796.2|3787.2|0
1652133850000|2022-05-09 22:04:10|3795.9|3786.9|3795.9|3786.9|3795.9|3786.9|3795.6|3786.6|0
1652133860000|2022-05-09 22:04:20|3795.5|3786.5|3795.5|3786.5|3795.7|3786.7|3795.4|3786.4|0
1652133870000|2022-05-09 22:04:30|3795.4|3786.4|3795.1|3786.1|3795.7|3786.7|3795.1|3786.1|0
1652133880000|2022-05-09 22:04:40|3795|3786|3795|3786|3795.3|3786.3|3795|3786|0
1652133890000|2022-05-09 22:04:50|3795.1|3786.1|3795|3786|3795.1|3786.1|3795|3786|0
1652133900000|2022-05-09 22:05:00|3795.3|3786.3|3795.9|3786.9|3796|3787|3795.3|3786.3|0
1652133910000|2022-05-09 22:05:10|3796|3787|3796.2|3787.2|3796.3|3787.3|3796|3787|0
1652133920000|2022-05-09 22:05:20|3796.3|3787.3|3796|3787|3796.3|3787.3|3796|3787|0
1652133930000|2022-05-09 22:05:30|3795.8|3786.8|3795.3|3786.3|3796|3787|3795.3|3786.3|0
1652133940000|2022-05-09 22:05:40|3795.2|3786.2|3795.2|3786.2|3795.2|3786.2|3794.9|3785.9|0
1652133950000|2022-05-09 22:05:50|3795|3786|3795.2|3786.2|3795.2|3786.2|3794.9|3785.9|0
1652133960000|2022-05-09 22:06:00|3795.3|3786.3|3795.4|3786.4|3795.4|3786.4|3795.3|3786.3|0
1652133970000|2022-05-09 22:06:10|3795.7|3786.7|3796.3|3787.3|3796.3|3787.3|3795.7|3786.7|0
1652133980000|2022-05-09 22:06:20|3796.2|3787.2|3796|3787|3796.2|3787.2|3795.4|3786.4|0
1652133990000|2022-05-09 22:06:30|3796.2|3787.2|3796.2|3787.2|3796.2|3787.2|3795.9|3786.9|0
1652134000000|2022-05-09 22:06:40|3796|3787|3796.6|3787.6|3796.6|3787.6|3796|3787|0
1652134010000|2022-05-09 22:06:50|3796.4|3787.4|3796.3|3787.3|3796.6|3787.6|3796.2|3787.2|0
1652134020000|2022-05-09 22:07:00|3796.8|3787.8|3797.2|3788.2|3797.3|3788.3|3796.7|3787.7|0
1652134030000|2022-05-09 22:07:10|3797.1|3788.1|3797.2|3788.2|3797.2|3788.2|3796.7|3787.7|0
1652134040000|2022-05-09 22:07:20|3797.1|3788.1|3796.9|3787.9|3797.1|3788.1|3796.6|3787.6|0
1652134050000|2022-05-09 22:07:30|3796.6|3787.6|3796.9|3787.9|3796.9|3787.9|3796.6|3787.6|0
1652134060000|2022-05-09 22:07:40|3796.8|3787.8|3796.5|3787.5|3796.8|3787.8|3796.3|3787.3|0
1652134070000|2022-05-09 22:07:50|3796.3|3787.3|3796.3|3787.3|3796.3|3787.3|3796|3787|0
1652134080000|2022-05-09 22:08:00|3796.4|3787.4|3796.9|3787.9|3796.9|3787.9|3796.4|3787.4|0
1652134090000|2022-05-09 22:08:10|3796.6|3787.6|3796.5|3787.5|3796.7|3787.7|3796.5|3787.5|0
1652134100000|2022-05-09 22:08:20|3796.6|3787.6|3796.9|3787.9|3796.9|3787.9|3796.6|3787.6|0
1652134110000|2022-05-09 22:08:30|3796.6|3787.6|3796.6|3787.6|3797.2|3788.2|3796.6|3787.6|0
1652134120000|2022-05-09 22:08:40|3796.7|3787.7|3796.6|3787.6|3796.9|3787.9|3796.5|3787.5|0
1652134130000|2022-05-09 22:08:50|3796.9|3787.9|3796.6|3787.6|3796.9|3787.9|3796.6|3787.6|0
1652134150000|2022-05-09 22:09:10|3796.7|3787.7|3796.6|3787.6|3796.7|3787.7|3796.6|3787.6|0
1652134160000|2022-05-09 22:09:20|3796.5|3787.5|3795.7|3786.7|3796.5|3787.5|3795.7|3786.7|0
1652134170000|2022-05-09 22:09:30|3795.6|3786.6|3795.7|3786.7|3796|3787|3795.6|3786.6|0
1652134180000|2022-05-09 22:09:40|3795.5|3786.5|3795.4|3786.4|3795.5|3786.5|3795.4|3786.4|0
1652134190000|2022-05-09 22:09:50|3795.2|3786.2|3794.7|3785.7|3795.2|3786.2|3794.6|3785.6|0
1652134200000|2022-05-09 22:10:00|3794.8|3785.8|3794.6|3785.6|3795.3|3786.3|3794.6|3785.6|0
1652134210000|2022-05-09 22:10:10|3794.7|3785.7|3794|3785|3794.7|3785.7|3794|3785|0
1652134220000|2022-05-09 22:10:20|3793.8|3784.8|3793.7|3784.7|3793.8|3784.8|3793.7|3784.7|0
1652134230000|2022-05-09 22:10:30|3794.2|3785.2|3794.4|3785.4|3794.4|3785.4|3794.2|3785.2|0
1652134240000|2022-05-09 22:10:40|3794.5|3785.5|3794.1|3785.1|3794.6|3785.6|3794.1|3785.1|0
1652134250000|2022-05-09 22:10:50|3794|3785|3794|3785|3794.1|3785.1|3793.8|3784.8|0
1652134260000|2022-05-09 22:11:00|3793.8|3784.8|3793.8|3784.8|3794|3785|3793.7|3784.7|0
1652134270000|2022-05-09 22:11:10|3793.7|3784.7|3793.8|3784.8|3794|3785|3793.7|3784.7|0
1652134280000|2022-05-09 22:11:20|3793.6|3784.6|3793.3|3784.3|3793.7|3784.7|3793.1|3784.1|0
1652134290000|2022-05-09 22:11:30|3793.1|3784.1|3793.1|3784.1|3793.1|3784.1|3793.1|3784.1|0
1652134300000|2022-05-09 22:11:40|3793|3784|3792.8|3783.8|3793.1|3784.1|3792.8|3783.8|0
1652134310000|2022-05-09 22:11:50|3792.7|3783.7|3793.1|3784.1|3793.1|3784.1|3792.7|3783.7|0
1652134320000|2022-05-09 22:12:00|3793|3784|3793.4|3784.4|3793.4|3784.4|3793|3784|0
1652134330000|2022-05-09 22:12:10|3793.3|3784.3|3793.7|3784.7|3793.7|3784.7|3793.3|3784.3|0
1652134340000|2022-05-09 22:12:20|3793.8|3784.8|3794|3785|3794|3785|3793.8|3784.8|0
1652134360000|2022-05-09 22:12:40|3794.2|3785.2|3794.3|3785.3|3794.3|3785.3|3794.1|3785.1|0
1652134380000|2022-05-09 22:13:00|3794.5|3785.5|3795.4|3786.4|3795.4|3786.4|3794.3|3785.3|0
1652134390000|2022-05-09 22:13:10|3795.6|3786.6|3796.3|3787.3|3796.3|3787.3|3795.6|3786.6|0
1652134400000|2022-05-09 22:13:20|3796.2|3787.2|3796.3|3787.3|3796.3|3787.3|3796.2|3787.2|0
1652134410000|2022-05-09 22:13:30|3796.6|3787.6|3796.6|3787.6|3797.2|3788.2|3796.5|3787.5|0
1652134420000|2022-05-09 22:13:40|3796.1|3787.1|3795.7|3786.7|3796.2|3787.2|3795.7|3786.7|0
1652134430000|2022-05-09 22:13:50|3795.3|3786.3|3795.4|3786.4|3795.4|3786.4|3795.2|3786.2|0
1652134440000|2022-05-09 22:14:00|3795.7|3786.7|3796.7|3787.7|3796.7|3787.7|3795.7|3786.7|0
1652134450000|2022-05-09 22:14:10|3796.6|3787.6|3796.3|3787.3|3796.6|3787.6|3796.2|3787.2|0
1652134460000|2022-05-09 22:14:20|3796.6|3787.6|3796.6|3787.6|3796.9|3787.9|3796.6|3787.6|0
1652134470000|2022-05-09 22:14:30|3797|3788|3797|3788|3797.8|3788.8|3797|3788|0
1652134480000|2022-05-09 22:14:40|3797.3|3788.3|3797.3|3788.3|3797.6|3788.6|3797.2|3788.2|0
1652134490000|2022-05-09 22:14:50|3797.5|3788.5|3797.5|3788.5|3797.5|3788.5|3797.5|3788.5|0
1652134500000|2022-05-09 22:15:00|3798|3789|3798.2|3789.2|3798.2|3789.2|3798|3789|0
1652134510000|2022-05-09 22:15:10|3798.3|3789.3|3798.3|3789.3|3798.4|3789.4|3798.1|3789.1|0
1652134520000|2022-05-09 22:15:20|3798.4|3789.4|3798.6|3789.6|3798.9|3789.9|3798.4|3789.4|0
1652134530000|2022-05-09 22:15:30|3798.8|3789.8|3799.5|3790.5|3799.5|3790.5|3798.8|3789.8|0
1652134560000|2022-05-09 22:16:00|3799.3|3790.3|3798.1|3789.1|3799.5|3790.5|3798.1|3789.1|0
1652134570000|2022-05-09 22:16:10|3797.9|3788.9|3798.6|3789.6|3798.6|3789.6|3797.9|3788.9|0
1652134580000|2022-05-09 22:16:20|3798.5|3789.5|3798.5|3789.5|3798.5|3789.5|3798.5|3789.5|0
1652134590000|2022-05-09 22:16:30|3798.6|3789.6|3798.6|3789.6|3798.6|3789.6|3798.6|3789.6|0
1652134600000|2022-05-09 22:16:40|3798.5|3789.5|3798.2|3789.2|3798.5|3789.5|3798.2|3789.2|0
1652134610000|2022-05-09 22:16:50|3798.3|3789.3|3798.1|3789.1|3798.4|3789.4|3797.9|3788.9|0
1652134620000|2022-05-09 22:17:00|3797.9|3788.9|3797.9|3788.9|3797.9|3788.9|3797.9|3788.9|0
1652134630000|2022-05-09 22:17:10|3797.8|3788.8|3797.5|3788.5|3797.9|3788.9|3797.5|3788.5|0
1652134640000|2022-05-09 22:17:20|3797.7|3788.7|3798.5|3789.5|3798.5|3789.5|3797.7|3788.7|0
1652134650000|2022-05-09 22:17:30|3798.6|3789.6|3798.4|3789.4|3798.6|3789.6|3798.4|3789.4|0
1652134660000|2022-05-09 22:17:40|3798.5|3789.5|3798.8|3789.8|3798.8|3789.8|3798.5|3789.5|0
1652134670000|2022-05-09 22:17:50|3798.7|3789.7|3799.7|3790.7|3799.8|3790.8|3798.6|3789.6|0
1652134680000|2022-05-09 22:18:00|3799.5|3790.5|3799.5|3790.5|3799.7|3790.7|3799.5|3790.5|0
1652134690000|2022-05-09 22:18:10|3799.3|3790.3|3798.9|3789.9|3799.3|3790.3|3798.9|3789.9|0
1652134700000|2022-05-09 22:18:20|3799.2|3790.2|3799.1|3790.1|3799.2|3790.2|3798.9|3789.9|0
1652134710000|2022-05-09 22:18:30|3799.2|3790.2|3799.1|3790.1|3799.2|3790.2|3798.9|3789.9|0
1652134720000|2022-05-09 22:18:40|3799.5|3790.5|3799.4|3790.4|3799.5|3790.5|3799.2|3790.2|0
1652134730000|2022-05-09 22:18:50|3799.5|3790.5|3798.4|3789.4|3799.5|3790.5|3797|3788|0
1652134740000|2022-05-09 22:19:00|3798.2|3789.2|3798.6|3789.6|3798.6|3789.6|3798.2|3789.2|0
1652134750000|2022-05-09 22:19:10|3798.5|3789.5|3798.1|3789.1|3798.6|3789.6|3798.1|3789.1|0
1652134760000|2022-05-09 22:19:20|3798.2|3789.2|3798.6|3789.6|3798.6|3789.6|3797.8|3788.8|0
1652134770000|2022-05-09 22:19:30|3798.8|3789.8|3799.4|3790.4|3799.4|3790.4|3798.5|3789.5|0
1652134780000|2022-05-09 22:19:40|3799.7|3790.7|3799|3790|3799.7|3790.7|3799|3790|0
1652134790000|2022-05-09 22:19:50|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|0
1652134800000|2022-05-09 22:20:00|3799.4|3790.4|3800.5|3791.5|3800.5|3791.5|3799.4|3790.4|0
1652134810000|2022-05-09 22:20:10|3800.2|3791.2|3800.2|3791.2|3800.5|3791.5|3800.2|3791.2|0
1652134820000|2022-05-09 22:20:20|3800.3|3791.3|3800.5|3791.5|3800.7|3791.7|3800.3|3791.3|0
1652134830000|2022-05-09 22:20:30|3800.3|3791.3|3800.1|3791.1|3800.5|3791.5|3800.1|3791.1|0
1652134840000|2022-05-09 22:20:40|3800|3791|3800.4|3791.4|3800.4|3791.4|3800|3791|0
1652134850000|2022-05-09 22:20:50|3800.7|3791.7|3800.8|3791.8|3800.8|3791.8|3800.7|3791.7|0
1652134860000|2022-05-09 22:21:00|3801|3792|3801.1|3792.1|3801.1|3792.1|3801|3792|0
1652134870000|2022-05-09 22:21:10|3801|3792|3800.5|3791.5|3801.1|3792.1|3800.5|3791.5|0
1652134880000|2022-05-09 22:21:20|3800.7|3791.7|3800.7|3791.7|3800.8|3791.8|3800.5|3791.5|0
1652134890000|2022-05-09 22:21:30|3800.8|3791.8|3800.5|3791.5|3800.8|3791.8|3800.5|3791.5|0
1652134900000|2022-05-09 22:21:40|3800.4|3791.4|3800.4|3791.4|3800.5|3791.5|3800.4|3791.4|0
1652134910000|2022-05-09 22:21:50|3800.3|3791.3|3799.6|3790.6|3800.3|3791.3|3799.4|3790.4|0
1652134920000|2022-05-09 22:22:00|3799.7|3790.7|3800|3791|3800|3791|3799.5|3790.5|0
1652134930000|2022-05-09 22:22:10|3799.8|3790.8|3799.5|3790.5|3800|3791|3799.5|3790.5|0
1652134940000|2022-05-09 22:22:20|3799.1|3790.1|3799.5|3790.5|3799.7|3790.7|3799.1|3790.1|0
1652134950000|2022-05-09 22:22:30|3799.6|3790.6|3799.2|3790.2|3799.8|3790.8|3799.2|3790.2|0
1652134960000|2022-05-09 22:22:40|3799.4|3790.4|3799.2|3790.2|3799.4|3790.4|3799.2|3790.2|0
1652134970000|2022-05-09 22:22:50|3800.1|3791.1|3800.5|3791.5|3800.5|3791.5|3800.1|3791.1|0
1652134980000|2022-05-09 22:23:00|3800.4|3791.4|3800.5|3791.5|3800.5|3791.5|3800.3|3791.3|0
1652134990000|2022-05-09 22:23:10|3800.4|3791.4|3800.4|3791.4|3800.5|3791.5|3800.4|3791.4|0
1652135000000|2022-05-09 22:23:20|3800.3|3791.3|3800.1|3791.1|3800.3|3791.3|3800|3791|0
1652135010000|2022-05-09 22:23:30|3800.2|3791.2|3800.5|3791.5|3800.5|3791.5|3800.2|3791.2|0
1652135020000|2022-05-09 22:23:40|3800.4|3791.4|3800.8|3791.8|3800.8|3791.8|3800.4|3791.4|0
1652135030000|2022-05-09 22:23:50|3800.7|3791.7|3800.8|3791.8|3800.8|3791.8|3800.7|3791.7|0
1652135040000|2022-05-09 22:24:00|3800.6|3791.6|3800|3791|3800.6|3791.6|3800|3791|0
1652135050000|2022-05-09 22:24:10|3799.8|3790.8|3799.5|3790.5|3799.8|3790.8|3799.5|3790.5|0
1652135060000|2022-05-09 22:24:20|3799.4|3790.4|3799.4|3790.4|3799.4|3790.4|3799.1|3790.1|0
1652135070000|2022-05-09 22:24:30|3799.2|3790.2|3800|3791|3800|3791|3799.1|3790.1|0
1652135080000|2022-05-09 22:24:40|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|0
1652135090000|2022-05-09 22:24:50|3800.5|3791.5|3800.1|3791.1|3800.5|3791.5|3800.1|3791.1|0
1652135100000|2022-05-09 22:25:00|3800.4|3791.4|3800|3791|3800.4|3791.4|3800|3791|0
1652135110000|2022-05-09 22:25:10|3800.1|3791.1|3800.3|3791.3|3800.3|3791.3|3800.1|3791.1|0
1652135120000|2022-05-09 22:25:20|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|0
1652135130000|2022-05-09 22:25:30|3800|3791|3800|3791|3800.1|3791.1|3800|3791|0
1652135140000|2022-05-09 22:25:40|3800.1|3791.1|3800.3|3791.3|3800.4|3791.4|3800.1|3791.1|0
1652135150000|2022-05-09 22:25:50|3800.1|3791.1|3800.3|3791.3|3800.3|3791.3|3800.1|3791.1|0
1652135160000|2022-05-09 22:26:00|3800.4|3791.4|3800.4|3791.4|3800.4|3791.4|3800.4|3791.4|0
1652135170000|2022-05-09 22:26:10|3800.3|3791.3|3800.3|3791.3|3800.4|3791.4|3800|3791|0
1652135180000|2022-05-09 22:26:20|3800.5|3791.5|3800.7|3791.7|3800.8|3791.8|3800.5|3791.5|0
1652135190000|2022-05-09 22:26:30|3800.6|3791.6|3800.4|3791.4|3800.6|3791.6|3800.4|3791.4|0
1652135200000|2022-05-09 22:26:40|3800.5|3791.5|3800.4|3791.4|3800.5|3791.5|3800.4|3791.4|0
1652135210000|2022-05-09 22:26:50|3800.5|3791.5|3800.5|3791.5|3800.5|3791.5|3800.5|3791.5|0
1652135220000|2022-05-09 22:27:00|3800.7|3791.7|3800.5|3791.5|3800.7|3791.7|3800.5|3791.5|0
1652135240000|2022-05-09 22:27:20|3800.4|3791.4|3800.5|3791.5|3800.5|3791.5|3800.4|3791.4|0
1652135250000|2022-05-09 22:27:30|3800.3|3791.3|3800.8|3791.8|3800.8|3791.8|3800.3|3791.3|0
1652135270000|2022-05-09 22:27:50|3800.6|3791.6|3800.3|3791.3|3800.6|3791.6|3800.3|3791.3|0
1652135280000|2022-05-09 22:28:00|3800.5|3791.5|3800.4|3791.4|3800.5|3791.5|3800.3|3791.3|0
1652135290000|2022-05-09 22:28:10|3800.3|3791.3|3800.4|3791.4|3800.4|3791.4|3800.3|3791.3|0
1652135310000|2022-05-09 22:28:30|3800.3|3791.3|3800.4|3791.4|3800.4|3791.4|3800.3|3791.3|0
1652135320000|2022-05-09 22:28:40|3800.5|3791.5|3800.5|3791.5|3800.5|3791.5|3800.5|3791.5|0
1652135340000|2022-05-09 22:29:00|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|0
1652135350000|2022-05-09 22:29:10|3800|3791|3800.5|3791.5|3800.7|3791.7|3800|3791|0
1652135360000|2022-05-09 22:29:20|3800.8|3791.8|3800.5|3791.5|3800.8|3791.8|3800.5|3791.5|0
1652135370000|2022-05-09 22:29:30|3800.7|3791.7|3800.5|3791.5|3800.7|3791.7|3800.5|3791.5|0
1652135380000|2022-05-09 22:29:40|3800|3791|3800.1|3791.1|3800.1|3791.1|3800|3791|0
1652135390000|2022-05-09 22:29:50|3800|3791|3800.3|3791.3|3800.3|3791.3|3800|3791|0
1652135400000|2022-05-09 22:30:00|3800.5|3791.5|3800.3|3791.3|3800.8|3791.8|3800.3|3791.3|0
1652135410000|2022-05-09 22:30:10|3800.1|3791.1|3800.8|3791.8|3800.8|3791.8|3800.1|3791.1|0
1652135420000|2022-05-09 22:30:20|3800.7|3791.7|3800.8|3791.8|3800.8|3791.8|3800.7|3791.7|0
1652135430000|2022-05-09 22:30:30|3800.7|3791.7|3800.8|3791.8|3800.8|3791.8|3800.7|3791.7|0
1652135450000|2022-05-09 22:30:50|3800.7|3791.7|3801.7|3792.7|3801.7|3792.7|3800.7|3791.7|0
1652135460000|2022-05-09 22:31:00|3802.2|3793.2|3802.4|3793.4|3802.4|3793.4|3801.8|3792.8|0
1652135470000|2022-05-09 22:31:10|3802.6|3793.6|3802|3793|3802.9|3793.9|3802|3793|0
1652135480000|2022-05-09 22:31:20|3801.9|3792.9|3801.4|3792.4|3801.9|3792.9|3801.4|3792.4|0
1652135490000|2022-05-09 22:31:30|3801.2|3792.2|3801.1|3792.1|3801.4|3792.4|3801.1|3792.1|0
1652135500000|2022-05-09 22:31:40|3801.3|3792.3|3801.7|3792.7|3801.7|3792.7|3801.3|3792.3|0
1652135520000|2022-05-09 22:32:00|3801.6|3792.6|3802.9|3793.9|3802.9|3793.9|3801.6|3792.6|0
1652135530000|2022-05-09 22:32:10|3802.7|3793.7|3802.3|3793.3|3802.9|3793.9|3802.3|3793.3|0
1652135540000|2022-05-09 22:32:20|3802|3793|3802|3793|3802.3|3793.3|3802|3793|0
1652135550000|2022-05-09 22:32:30|3802.5|3793.5|3802.7|3793.7|3802.7|3793.7|3802.5|3793.5|0
1652135560000|2022-05-09 22:32:40|3803.2|3794.2|3803.1|3794.1|3803.2|3794.2|3803.1|3794.1|0
1652135570000|2022-05-09 22:32:50|3803.2|3794.2|3803.4|3794.4|3803.4|3794.4|3803.1|3794.1|0
1652135590000|2022-05-09 22:33:10|3803.6|3794.6|3803.6|3794.6|3803.6|3794.6|3803.5|3794.5|0
1652135600000|2022-05-09 22:33:20|3803.9|3794.9|3804.2|3795.2|3804.2|3795.2|3803.9|3794.9|0
1652135610000|2022-05-09 22:33:30|3804|3795|3803.4|3794.4|3804|3795|3803.4|3794.4|0
1652135620000|2022-05-09 22:33:40|3803.9|3794.9|3805.7|3796.7|3805.7|3796.7|3803.9|3794.9|0
1652135630000|2022-05-09 22:33:50|3805.4|3796.4|3806|3797|3806|3797|3805.4|3796.4|0
1652135640000|2022-05-09 22:34:00|3806.2|3797.2|3806|3797|3806.3|3797.3|3806|3797|0
1652135660000|2022-05-09 22:34:20|3805.8|3796.8|3805.7|3796.7|3805.8|3796.8|3805.5|3796.5|0
1652135670000|2022-05-09 22:34:30|3805.6|3796.6|3806|3797|3806.3|3797.3|3805.5|3796.5|0
1652135680000|2022-05-09 22:34:40|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|0
1652135700000|2022-05-09 22:35:00|3805.9|3796.9|3805.7|3796.7|3806|3797|3805.7|3796.7|0
1652135750000|2022-05-09 22:35:50|3805.8|3796.8|3805.7|3796.7|3806|3797|3805.7|3796.7|0
1652135790000|2022-05-09 22:36:30|3805.8|3796.8|3806.5|3797.5|3806.6|3797.6|3805.8|3796.8|0
1652135800000|2022-05-09 22:36:40|3806.6|3797.6|3806|3797|3806.6|3797.6|3806|3797|0
1652135810000|2022-05-09 22:36:50|3806.2|3797.2|3806.3|3797.3|3806.4|3797.4|3806.2|3797.2|0
1652135820000|2022-05-09 22:37:00|3806.5|3797.5|3806.4|3797.4|3806.6|3797.6|3806.4|3797.4|0
1652135830000|2022-05-09 22:37:10|3806.3|3797.3|3806.6|3797.6|3806.6|3797.6|3806.3|3797.3|0
1652135840000|2022-05-09 22:37:20|3806.3|3797.3|3806.6|3797.6|3806.6|3797.6|3806.3|3797.3|0
1652135860000|2022-05-09 22:37:40|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|0
1652135880000|2022-05-09 22:38:00|3806.5|3797.5|3806.6|3797.6|3806.6|3797.6|3806.5|3797.5|0
1652135890000|2022-05-09 22:38:10|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|0
1652135900000|2022-05-09 22:38:20|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|0
1652135910000|2022-05-09 22:38:30|3805.9|3796.9|3806.3|3797.3|3806.3|3797.3|3805.7|3796.7|0
1652135920000|2022-05-09 22:38:40|3806.4|3797.4|3806.6|3797.6|3806.6|3797.6|3806.4|3797.4|0
1652135940000|2022-05-09 22:39:00|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|0
1652135950000|2022-05-09 22:39:10|3806.4|3797.4|3806.6|3797.6|3806.6|3797.6|3806.4|3797.4|0
1652135960000|2022-05-09 22:39:20|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|3806.3|3797.3|0
1652135970000|2022-05-09 22:39:30|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|0
1652135990000|2022-05-09 22:39:50|3805.9|3796.9|3806|3797|3806|3797|3805.9|3796.9|0
1652136010000|2022-05-09 22:40:10|3805.8|3796.8|3805.7|3796.7|3805.8|3796.8|3805.7|3796.7|0
1652136040000|2022-05-09 22:40:40|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|0
1652136050000|2022-05-09 22:40:50|3805.1|3796.1|3805.1|3796.1|3805.4|3796.4|3805.1|3796.1|0
1652136060000|2022-05-09 22:41:00|3805.2|3796.2|3805.1|3796.1|3805.2|3796.2|3805.1|3796.1|0
1652136070000|2022-05-09 22:41:10|3805.2|3796.2|3804.5|3795.5|3805.2|3796.2|3804.5|3795.5|0
1652136080000|2022-05-09 22:41:20|3804.4|3795.4|3803.9|3794.9|3804.5|3795.5|3803.7|3794.7|0
1652136090000|2022-05-09 22:41:30|3804.2|3795.2|3804.2|3795.2|3804.2|3795.2|3804.2|3795.2|0
1652136100000|2022-05-09 22:41:40|3804|3795|3803.9|3794.9|3804|3795|3803.9|3794.9|0
1652136110000|2022-05-09 22:41:50|3804.2|3795.2|3804.2|3795.2|3804.2|3795.2|3804.2|3795.2|0
1652136120000|2022-05-09 22:42:00|3804.4|3795.4|3804.5|3795.5|3804.5|3795.5|3804.4|3795.4|0
1652136130000|2022-05-09 22:42:10|3804.8|3795.8|3804.7|3795.7|3804.8|3795.8|3804.7|3795.7|0
1652136140000|2022-05-09 22:42:20|3804.8|3795.8|3804.5|3795.5|3804.8|3795.8|3804.5|3795.5|0
1652136160000|2022-05-09 22:42:40|3804.3|3795.3|3804.2|3795.2|3804.3|3795.3|3804.2|3795.2|0
1652136170000|2022-05-09 22:42:50|3804|3795|3804.2|3795.2|3804.2|3795.2|3803.9|3794.9|0
1652136180000|2022-05-09 22:43:00|3804.5|3795.5|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652136200000|2022-05-09 22:43:20|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|0
1652136220000|2022-05-09 22:43:40|3804.6|3795.6|3804.8|3795.8|3804.8|3795.8|3804.6|3795.6|0
1652136230000|2022-05-09 22:43:50|3805.3|3796.3|3805.4|3796.4|3805.7|3796.7|3805.2|3796.2|0
1652136240000|2022-05-09 22:44:00|3805.7|3796.7|3805.4|3796.4|3806.1|3797.1|3805.4|3796.4|0
1652136250000|2022-05-09 22:44:10|3805.5|3796.5|3804.8|3795.8|3805.8|3796.8|3804.8|3795.8|0
1652136260000|2022-05-09 22:44:20|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.1|3795.1|0
1652136270000|2022-05-09 22:44:30|3804.6|3795.6|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652136280000|2022-05-09 22:44:40|3804.5|3795.5|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652136290000|2022-05-09 22:44:50|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|0
1652136300000|2022-05-09 22:45:00|3804.6|3795.6|3804.2|3795.2|3804.8|3795.8|3804.2|3795.2|0
1652136320000|2022-05-09 22:45:20|3804.5|3795.5|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652136330000|2022-05-09 22:45:30|3804.5|3795.5|3804.2|3795.2|3804.5|3795.5|3804.2|3795.2|0
1652136340000|2022-05-09 22:45:40|3804|3795|3803.9|3794.9|3804|3795|3803.9|3794.9|0
1652136390000|2022-05-09 22:46:30|3803.8|3794.8|3803.4|3794.4|3803.9|3794.9|3803.4|3794.4|0
1652136400000|2022-05-09 22:46:40|3803.6|3794.6|3803.7|3794.7|3803.7|3794.7|3803.6|3794.6|0
1652136410000|2022-05-09 22:46:50|3803.4|3794.4|3805.1|3796.1|3805.1|3796.1|3803.4|3794.4|0
1652136420000|2022-05-09 22:47:00|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|3805.1|3796.1|0
1652136440000|2022-05-09 22:47:20|3805.5|3796.5|3805.4|3796.4|3805.5|3796.5|3805.4|3796.4|0
1652136450000|2022-05-09 22:47:30|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652136460000|2022-05-09 22:47:40|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652136470000|2022-05-09 22:47:50|3804.9|3795.9|3804.9|3795.9|3805|3796|3804.8|3795.8|0
1652136480000|2022-05-09 22:48:00|3805|3796|3805.1|3796.1|3805.1|3796.1|3804.8|3795.8|0
1652136490000|2022-05-09 22:48:10|3805.4|3796.4|3805.1|3796.1|3805.4|3796.4|3805.1|3796.1|0
1652136500000|2022-05-09 22:48:20|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|0
1652136510000|2022-05-09 22:48:30|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|3805.7|3796.7|0
1652136520000|2022-05-09 22:48:40|3805.9|3796.9|3806|3797|3806|3797|3805.4|3796.4|0
1652136530000|2022-05-09 22:48:50|3805.8|3796.8|3806|3797|3806|3797|3805.8|3796.8|0
1652136540000|2022-05-09 22:49:00|3805.7|3796.7|3806|3797|3806|3797|3805.7|3796.7|0
1652136550000|2022-05-09 22:49:10|3806.1|3797.1|3806|3797|3806.1|3797.1|3806|3797|0
1652136560000|2022-05-09 22:49:20|3806.1|3797.1|3806.3|3797.3|3806.3|3797.3|3806.1|3797.1|0
1652136570000|2022-05-09 22:49:30|3806|3797|3806|3797|3806|3797|3806|3797|0
1652136580000|2022-05-09 22:49:40|3806.2|3797.2|3806.3|3797.3|3806.3|3797.3|3806.2|3797.2|0
1652136610000|2022-05-09 22:50:10|3805.7|3796.7|3805.4|3796.4|3805.7|3796.7|3805.4|3796.4|0
1652136630000|2022-05-09 22:50:30|3804.9|3795.9|3804.8|3795.8|3804.9|3795.9|3804.5|3795.5|0
1652136650000|2022-05-09 22:50:50|3804.9|3795.9|3805.5|3796.5|3805.5|3796.5|3804.9|3795.9|0
1652136660000|2022-05-09 22:51:00|3805.4|3796.4|3805.4|3796.4|3805.5|3796.5|3805.4|3796.4|0
1652136670000|2022-05-09 22:51:10|3805.3|3796.3|3804.9|3795.9|3805.4|3796.4|3804.9|3795.9|0
1652136680000|2022-05-09 22:51:20|3804.8|3795.8|3804.5|3795.5|3804.8|3795.8|3804.5|3795.5|0
1652136690000|2022-05-09 22:51:30|3804.8|3795.8|3805.7|3796.7|3805.7|3796.7|3804.8|3795.8|0
1652136700000|2022-05-09 22:51:40|3805.4|3796.4|3805.7|3796.7|3805.7|3796.7|3805.4|3796.4|0
1652136710000|2022-05-09 22:51:50|3805.6|3796.6|3805.4|3796.4|3805.6|3796.6|3805.1|3796.1|0
1652136740000|2022-05-09 22:52:20|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652136750000|2022-05-09 22:52:30|3805.2|3796.2|3805.4|3796.4|3805.4|3796.4|3805.2|3796.2|0
1652136760000|2022-05-09 22:52:40|3805.5|3796.5|3805.4|3796.4|3805.5|3796.5|3805.4|3796.4|0
1652136780000|2022-05-09 22:53:00|3805.3|3796.3|3805.2|3796.2|3805.4|3796.4|3805.2|3796.2|0
1652136790000|2022-05-09 22:53:10|3805.1|3796.1|3805.2|3796.2|3805.2|3796.2|3805.1|3796.1|0
1652136800000|2022-05-09 22:53:20|3805.1|3796.1|3805|3796|3805.1|3796.1|3805|3796|0
1652136810000|2022-05-09 22:53:30|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|0
1652136840000|2022-05-09 22:54:00|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652136850000|2022-05-09 22:54:10|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|0
1652136860000|2022-05-09 22:54:20|3804.9|3795.9|3805|3796|3805|3796|3804.8|3795.8|0
1652136870000|2022-05-09 22:54:30|3804.8|3795.8|3805.1|3796.1|3805.1|3796.1|3804.8|3795.8|0
1652136880000|2022-05-09 22:54:40|3805|3796|3805|3796|3805|3796|3805|3796|0
1652136890000|2022-05-09 22:54:50|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652136900000|2022-05-09 22:55:00|3805|3796|3805.1|3796.1|3805.1|3796.1|3805|3796|0
1652136910000|2022-05-09 22:55:10|3805.2|3796.2|3805.1|3796.1|3805.2|3796.2|3805.1|3796.1|0
1652136950000|2022-05-09 22:55:50|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|3805.4|3796.4|0
1652136960000|2022-05-09 22:56:00|3805.3|3796.3|3804.8|3795.8|3805.3|3796.3|3804.8|3795.8|0
1652137000000|2022-05-09 22:56:40|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|0
1652137010000|2022-05-09 22:56:50|3804.8|3795.8|3804.5|3795.5|3804.8|3795.8|3804.5|3795.5|0
1652137020000|2022-05-09 22:57:00|3804.6|3795.6|3803.7|3794.7|3804.7|3795.7|3803.4|3794.4|0
1652137030000|2022-05-09 22:57:10|3803.9|3794.9|3803.9|3794.9|3803.9|3794.9|3803.9|3794.9|0
1652137040000|2022-05-09 22:57:20|3803.8|3794.8|3804.1|3795.1|3804.2|3795.2|3803.8|3794.8|0
1652137050000|2022-05-09 22:57:30|3804|3795|3804.2|3795.2|3804.2|3795.2|3803.9|3794.9|0
1652137060000|2022-05-09 22:57:40|3804.1|3795.1|3803.9|3794.9|3804.2|3795.2|3803.9|3794.9|0
1652137070000|2022-05-09 22:57:50|3803.7|3794.7|3803.9|3794.9|3803.9|3794.9|3803.7|3794.7|0
1652137080000|2022-05-09 22:58:00|3803.8|3794.8|3803.9|3794.9|3803.9|3794.9|3803.7|3794.7|0
1652137090000|2022-05-09 22:58:10|3804.1|3795.1|3804.2|3795.2|3804.2|3795.2|3804.1|3795.1|0
1652137100000|2022-05-09 22:58:20|3804.4|3795.4|3804.5|3795.5|3804.5|3795.5|3804.4|3795.4|0
1652137110000|2022-05-09 22:58:30|3804.3|3795.3|3803.9|3794.9|3804.3|3795.3|3803.9|3794.9|0
1652137130000|2022-05-09 22:58:50|3803.7|3794.7|3803.5|3794.5|3803.7|3794.7|3803.4|3794.4|0
1652137140000|2022-05-09 22:59:00|3803.6|3794.6|3803.8|3794.8|3803.8|3794.8|3803.6|3794.6|0
1652137150000|2022-05-09 22:59:10|3803.9|3794.9|3803.9|3794.9|3803.9|3794.9|3803.9|3794.9|0
1652137170000|2022-05-09 22:59:30|3804.1|3795.1|3804.2|3795.2|3804.2|3795.2|3803.9|3794.9|0
1652137180000|2022-05-09 22:59:40|3804.4|3795.4|3804.5|3795.5|3804.5|3795.5|3804.4|3795.4|0
1652137190000|2022-05-09 22:59:50|3804.6|3795.6|3804.8|3795.8|3804.8|3795.8|3804.5|3795.5|0
1652137200000|2022-05-09 23:00:00|3805.1|3796.1|3805|3796|3805.2|3796.2|3804.8|3795.8|0
1652137210000|2022-05-09 23:00:10|3805.1|3796.1|3804.2|3795.2|3805.1|3796.1|3804.2|3795.2|0
1652137220000|2022-05-09 23:00:20|3804.4|3795.4|3804.8|3795.8|3804.8|3795.8|3804.4|3795.4|0
1652137230000|2022-05-09 23:00:30|3804.7|3795.7|3804.8|3795.8|3804.8|3795.8|3804.7|3795.7|0
1652137240000|2022-05-09 23:00:40|3804.9|3795.9|3805.1|3796.1|3805.1|3796.1|3804.9|3795.9|0
1652137250000|2022-05-09 23:00:50|3805|3796|3804.7|3795.7|3805|3796|3804.5|3795.5|0
1652137260000|2022-05-09 23:01:00|3804.5|3795.5|3804.5|3795.5|3804.7|3795.7|3804.5|3795.5|0
1652137270000|2022-05-09 23:01:10|3804.3|3795.3|3804.2|3795.2|3804.4|3795.4|3804.2|3795.2|0
1652137300000|2022-05-09 23:01:40|3804.4|3795.4|3804.5|3795.5|3804.5|3795.5|3804.4|3795.4|0
1652137310000|2022-05-09 23:01:50|3804.3|3795.3|3804.2|3795.2|3804.3|3795.3|3804.2|3795.2|0
1652137320000|2022-05-09 23:02:00|3804|3795|3805.1|3796.1|3805.1|3796.1|3803.9|3794.9|0
1652137350000|2022-05-09 23:02:30|3805.2|3796.2|3805.2|3796.2|3805.2|3796.2|3805.2|3796.2|0
1652137360000|2022-05-09 23:02:40|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652137370000|2022-05-09 23:02:50|3805|3796|3805.1|3796.1|3805.1|3796.1|3805|3796|0
1652137380000|2022-05-09 23:03:00|3805.4|3796.4|3805.1|3796.1|3805.4|3796.4|3805.1|3796.1|0
1652137390000|2022-05-09 23:03:10|3805.2|3796.2|3805.1|3796.1|3805.4|3796.4|3805.1|3796.1|0
1652137400000|2022-05-09 23:03:20|3805.2|3796.2|3805.1|3796.1|3805.4|3796.4|3805.1|3796.1|0
1652137410000|2022-05-09 23:03:30|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|3804.8|3795.8|0
1652137420000|2022-05-09 23:03:40|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|0
1652137430000|2022-05-09 23:03:50|3804.6|3795.6|3805.1|3796.1|3805.1|3796.1|3804.6|3795.6|0
1652137440000|2022-05-09 23:04:00|3805.2|3796.2|3805.1|3796.1|3805.2|3796.2|3805.1|3796.1|0
1652137450000|2022-05-09 23:04:10|3804.8|3795.8|3805|3796|3805|3796|3804.8|3795.8|0
1652137460000|2022-05-09 23:04:20|3805.1|3796.1|3805.1|3796.1|3805.2|3796.2|3805.1|3796.1|0
1652137470000|2022-05-09 23:04:30|3805.4|3796.4|3804.8|3795.8|3805.4|3796.4|3804.8|3795.8|0
1652137490000|2022-05-09 23:04:50|3804.9|3795.9|3804.5|3795.5|3805|3796|3804.5|3795.5|0
1652137500000|2022-05-09 23:05:00|3804.6|3795.6|3804.8|3795.8|3804.8|3795.8|3804.6|3795.6|0
1652137510000|2022-05-09 23:05:10|3804.9|3795.9|3805.1|3796.1|3805.1|3796.1|3804.9|3795.9|0
1652137520000|2022-05-09 23:05:20|3805.2|3796.2|3805.2|3796.2|3805.2|3796.2|3805.2|3796.2|0
1652137530000|2022-05-09 23:05:30|3805.4|3796.4|3804.8|3795.8|3805.4|3796.4|3804.8|3795.8|0
1652137540000|2022-05-09 23:05:40|3805.1|3796.1|3805.2|3796.2|3805.2|3796.2|3805.1|3796.1|0
1652137550000|2022-05-09 23:05:50|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|3805.1|3796.1|0
1652137580000|2022-05-09 23:06:20|3805.2|3796.2|3805.1|3796.1|3805.2|3796.2|3805.1|3796.1|0
1652137590000|2022-05-09 23:06:30|3805.2|3796.2|3804.5|3795.5|3805.2|3796.2|3804.5|3795.5|0
1652137630000|2022-05-09 23:07:10|3804.6|3795.6|3804.7|3795.7|3804.8|3795.8|3804.6|3795.6|0
1652137640000|2022-05-09 23:07:20|3804.8|3795.8|3804.8|3795.8|3805.1|3796.1|3804.8|3795.8|0
1652137660000|2022-05-09 23:07:40|3804.3|3795.3|3804.2|3795.2|3804.3|3795.3|3804.2|3795.2|0
1652137670000|2022-05-09 23:07:50|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|3804.5|3795.5|0
1652137740000|2022-05-09 23:09:00|3804.3|3795.3|3804.2|3795.2|3804.4|3795.4|3803.9|3794.9|0
1652137770000|2022-05-09 23:09:30|3804.1|3795.1|3803.9|3794.9|3804.1|3795.1|3803.9|3794.9|0
1652137780000|2022-05-09 23:09:40|3803.7|3794.7|3803.7|3794.7|3803.7|3794.7|3803.7|3794.7|0
1652137810000|2022-05-09 23:10:10|3803.8|3794.8|3803.8|3794.8|3803.8|3794.8|3803.7|3794.7|0
1652137820000|2022-05-09 23:10:20|3803.7|3794.7|3803.7|3794.7|3803.9|3794.9|3803.7|3794.7|0
1652137840000|2022-05-09 23:10:40|3803.4|3794.4|3803.4|3794.4|3803.4|3794.4|3803.4|3794.4|0
1652137860000|2022-05-09 23:11:00|3803.1|3794.1|3802.5|3793.5|3803.1|3794.1|3802.2|3793.2|0
1652137880000|2022-05-09 23:11:20|3802.3|3793.3|3802.2|3793.2|3802.3|3793.3|3802.2|3793.2|0
1652137900000|2022-05-09 23:11:40|3802.5|3793.5|3802.8|3793.8|3803.1|3794.1|3802.5|3793.5|0
1652137910000|2022-05-09 23:11:50|3802.9|3793.9|3802.2|3793.2|3802.9|3793.9|3802.2|3793.2|0
1652137920000|2022-05-09 23:12:00|3802.3|3793.3|3802.5|3793.5|3802.5|3793.5|3802.2|3793.2|0
1652137930000|2022-05-09 23:12:10|3802.3|3793.3|3802.2|3793.2|3802.5|3793.5|3802.2|3793.2|0
1652137940000|2022-05-09 23:12:20|3802.1|3793.1|3801.9|3792.9|3802.1|3793.1|3801.9|3792.9|0
1652137950000|2022-05-09 23:12:30|3801.6|3792.6|3801.6|3792.6|3801.6|3792.6|3801.6|3792.6|0
1652137960000|2022-05-09 23:12:40|3801.5|3792.5|3801.6|3792.6|3801.6|3792.6|3801.3|3792.3|0
1652137970000|2022-05-09 23:12:50|3801.9|3792.9|3801.3|3792.3|3801.9|3792.9|3801.3|3792.3|0
1652137980000|2022-05-09 23:13:00|3801.1|3792.1|3801.2|3792.2|3801.6|3792.6|3801|3792|0
1652137990000|2022-05-09 23:13:10|3801.3|3792.3|3800.7|3791.7|3801.3|3792.3|3800.6|3791.6|0
1652138000000|2022-05-09 23:13:20|3801|3792|3801.3|3792.3|3801.3|3792.3|3801|3792|0
1652138020000|2022-05-09 23:13:40|3801.4|3792.4|3801.7|3792.7|3801.7|3792.7|3801.4|3792.4|0
1652138030000|2022-05-09 23:13:50|3801.6|3792.6|3801.3|3792.3|3801.6|3792.6|3801.3|3792.3|0
1652138040000|2022-05-09 23:14:00|3801.4|3792.4|3800.7|3791.7|3801.6|3792.6|3800.7|3791.7|0
1652138050000|2022-05-09 23:14:10|3801|3792|3800.6|3791.6|3801|3792|3800.6|3791.6|0
1652138060000|2022-05-09 23:14:20|3800.5|3791.5|3800.4|3791.4|3800.5|3791.5|3800.4|3791.4|0
1652138070000|2022-05-09 23:14:30|3800.2|3791.2|3799.9|3790.9|3800.2|3791.2|3799.9|3790.9|0
1652138080000|2022-05-09 23:14:40|3800.1|3791.1|3799.9|3790.9|3800.1|3791.1|3799.9|3790.9|0
1652138090000|2022-05-09 23:14:50|3799.6|3790.6|3799.4|3790.4|3799.6|3790.6|3799.4|3790.4|0
1652138100000|2022-05-09 23:15:00|3799.6|3790.6|3800.1|3791.1|3800.1|3791.1|3799.6|3790.6|0
1652138110000|2022-05-09 23:15:10|3800|3791|3799.6|3790.6|3800|3791|3799.6|3790.6|0
1652138120000|2022-05-09 23:15:20|3799.7|3790.7|3799.6|3790.6|3799.7|3790.7|3799.6|3790.6|0
1652138130000|2022-05-09 23:15:30|3799.7|3790.7|3799.6|3790.6|3799.7|3790.7|3799.6|3790.6|0
1652138140000|2022-05-09 23:15:40|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|0
1652138150000|2022-05-09 23:15:50|3799.1|3790.1|3799|3790|3799.3|3790.3|3799|3790|0
1652138160000|2022-05-09 23:16:00|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|3799.3|3790.3|0
1652138170000|2022-05-09 23:16:10|3798.9|3789.9|3797.2|3788.2|3798.9|3789.9|3796.9|3787.9|0
1652138190000|2022-05-09 23:16:30|3797|3788|3797.2|3788.2|3797.2|3788.2|3796.9|3787.9|0
1652138210000|2022-05-09 23:16:50|3797.5|3788.5|3797.8|3788.8|3798.1|3789.1|3797.5|3788.5|0
1652138220000|2022-05-09 23:17:00|3797.9|3788.9|3797.8|3788.8|3798.1|3789.1|3797.8|3788.8|0
1652138240000|2022-05-09 23:17:20|3798.1|3789.1|3798.1|3789.1|3798.1|3789.1|3797.9|3788.9|0
1652138250000|2022-05-09 23:17:30|3798.2|3789.2|3798.2|3789.2|3798.2|3789.2|3798.2|3789.2|0
1652138260000|2022-05-09 23:17:40|3798.5|3789.5|3798.8|3789.8|3798.8|3789.8|3798.5|3789.5|0
1652138270000|2022-05-09 23:17:50|3798.7|3789.7|3798.3|3789.3|3798.7|3789.7|3798.3|3789.3|0
1652138280000|2022-05-09 23:18:00|3798.2|3789.2|3798.6|3789.6|3798.6|3789.6|3798.2|3789.2|0
1652138290000|2022-05-09 23:18:10|3798.8|3789.8|3798.8|3789.8|3799.1|3790.1|3798.8|3789.8|0
1652138300000|2022-05-09 23:18:20|3798.7|3789.7|3798.2|3789.2|3798.7|3789.7|3798.2|3789.2|0
1652138310000|2022-05-09 23:18:30|3798.3|3789.3|3798.3|3789.3|3798.3|3789.3|3798.3|3789.3|0
1652138320000|2022-05-09 23:18:40|3798.2|3789.2|3798.2|3789.2|3798.5|3789.5|3798.2|3789.2|0
1652138330000|2022-05-09 23:18:50|3798.3|3789.3|3798.5|3789.5|3798.5|3789.5|3798.3|3789.3|0
1652138340000|2022-05-09 23:19:00|3798.6|3789.6|3798.6|3789.6|3798.6|3789.6|3798.5|3789.5|0
1652138350000|2022-05-09 23:19:10|3798.5|3789.5|3798.8|3789.8|3798.8|3789.8|3798.5|3789.5|0
1652138360000|2022-05-09 23:19:20|3798.9|3789.9|3799.2|3790.2|3799.2|3790.2|3798.9|3789.9|0
1652138370000|2022-05-09 23:19:30|3799.1|3790.1|3799.4|3790.4|3799.4|3790.4|3799.1|3790.1|0
1652138380000|2022-05-09 23:19:40|3799.1|3790.1|3799.1|3790.1|3799.1|3790.1|3799.1|3790.1|0
1652138390000|2022-05-09 23:19:50|3799.2|3790.2|3799.7|3790.7|3799.7|3790.7|3799.2|3790.2|0
1652138400000|2022-05-09 23:20:00|3799.9|3790.9|3800.2|3791.2|3800.2|3791.2|3799.9|3790.9|0
1652138410000|2022-05-09 23:20:10|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|0
1652138420000|2022-05-09 23:20:20|3800.4|3791.4|3800.4|3791.4|3800.4|3791.4|3800.3|3791.3|0
1652138430000|2022-05-09 23:20:30|3800.5|3791.5|3800.7|3791.7|3800.8|3791.8|3800.5|3791.5|0
1652138440000|2022-05-09 23:20:40|3800.8|3791.8|3800.8|3791.8|3800.8|3791.8|3800.8|3791.8|0
1652138450000|2022-05-09 23:20:50|3801.1|3792.1|3801.1|3792.1|3801.1|3792.1|3801.1|3792.1|0
1652138460000|2022-05-09 23:21:00|3801|3792|3800.8|3791.8|3801.1|3792.1|3800.8|3791.8|0
1652138480000|2022-05-09 23:21:20|3800.6|3791.6|3799.7|3790.7|3800.6|3791.6|3799.7|3790.7|0
1652138490000|2022-05-09 23:21:30|3799.8|3790.8|3799.8|3790.8|3799.8|3790.8|3799.8|3790.8|0
1652138500000|2022-05-09 23:21:40|3799.9|3790.9|3800.5|3791.5|3800.5|3791.5|3799.9|3790.9|0
1652138510000|2022-05-09 23:21:50|3800.3|3791.3|3800.3|3791.3|3800.4|3791.4|3800.3|3791.3|0
1652138530000|2022-05-09 23:22:10|3799.9|3790.9|3799.8|3790.8|3799.9|3790.9|3799.8|3790.8|0
1652138540000|2022-05-09 23:22:20|3799.5|3790.5|3798.8|3789.8|3799.5|3790.5|3798.8|3789.8|0
1652138550000|2022-05-09 23:22:30|3798.9|3789.9|3799.1|3790.1|3799.1|3790.1|3798.9|3789.9|0
1652138560000|2022-05-09 23:22:40|3798.8|3789.8|3798.5|3789.5|3799.1|3790.1|3798.5|3789.5|0
1652138570000|2022-05-09 23:22:50|3798.6|3789.6|3798.6|3789.6|3798.6|3789.6|3798.5|3789.5|0
1652138580000|2022-05-09 23:23:00|3798.8|3789.8|3798.2|3789.2|3798.8|3789.8|3798.2|3789.2|0
1652138590000|2022-05-09 23:23:10|3797.7|3788.7|3797.6|3788.6|3797.7|3788.7|3797.3|3788.3|0
1652138600000|2022-05-09 23:23:20|3797.4|3788.4|3797|3788|3797.4|3788.4|3797|3788|0
1652138610000|2022-05-09 23:23:30|3796.8|3787.8|3796.6|3787.6|3797|3788|3796.2|3787.2|0
1652138620000|2022-05-09 23:23:40|3796.7|3787.7|3797|3788|3797|3788|3796.7|3787.7|0
1652138630000|2022-05-09 23:23:50|3797.3|3788.3|3797.3|3788.3|3797.3|3788.3|3797.3|3788.3|0
1652138640000|2022-05-09 23:24:00|3797.6|3788.6|3797|3788|3797.6|3788.6|3797|3788|0
1652138650000|2022-05-09 23:24:10|3797.2|3788.2|3796.9|3787.9|3797.2|3788.2|3796.8|3787.8|0
1652138660000|2022-05-09 23:24:20|3797|3788|3797|3788|3797|3788|3796.8|3787.8|0
1652138680000|2022-05-09 23:24:40|3797.2|3788.2|3797|3788|3797.3|3788.3|3796.8|3787.8|0
1652138690000|2022-05-09 23:24:50|3797.2|3788.2|3797.3|3788.3|3797.3|3788.3|3797.2|3788.2|0
1652138700000|2022-05-09 23:25:00|3797.6|3788.6|3797.6|3788.6|3797.6|3788.6|3797.6|3788.6|0
1652138730000|2022-05-09 23:25:30|3797.5|3788.5|3797|3788|3797.5|3788.5|3797|3788|0
1652138740000|2022-05-09 23:25:40|3796.8|3787.8|3796.8|3787.8|3796.8|3787.8|3796.8|3787.8|0
1652138750000|2022-05-09 23:25:50|3797|3788|3797|3788|3797|3788|3797|3788|0
1652138760000|2022-05-09 23:26:00|3796.8|3787.8|3796.8|3787.8|3797|3788|3796.8|3787.8|0
1652138770000|2022-05-09 23:26:10|3796.5|3787.5|3796.5|3787.5|3796.5|3787.5|3796.5|3787.5|0
1652138780000|2022-05-09 23:26:20|3796.6|3787.6|3796.8|3787.8|3796.8|3787.8|3796.6|3787.6|0
1652138790000|2022-05-09 23:26:30|3796.9|3787.9|3796.9|3787.9|3796.9|3787.9|3796.9|3787.9|0
1652138800000|2022-05-09 23:26:40|3796.8|3787.8|3796.8|3787.8|3796.8|3787.8|3796.8|3787.8|0
1652138830000|2022-05-09 23:27:10|3796.5|3787.5|3796.2|3787.2|3796.5|3787.5|3796.2|3787.2|0
1652138840000|2022-05-09 23:27:20|3796|3787|3795.6|3786.6|3796|3787|3795.6|3786.6|0
1652138850000|2022-05-09 23:27:30|3795.7|3786.7|3794.4|3785.4|3795.7|3786.7|3794|3785|0
1652138860000|2022-05-09 23:27:40|3794.7|3785.7|3795.9|3786.9|3795.9|3786.9|3794.6|3785.6|0
1652138880000|2022-05-09 23:28:00|3795.1|3786.1|3795|3786|3795.1|3786.1|3795|3786|0
1652138890000|2022-05-09 23:28:10|3795.3|3786.3|3795.6|3786.6|3795.6|3786.6|3795|3786|0
1652138900000|2022-05-09 23:28:20|3795.7|3786.7|3795.9|3786.9|3795.9|3786.9|3795.7|3786.7|0
1652138910000|2022-05-09 23:28:30|3796|3787|3795.9|3786.9|3796|3787|3795.9|3786.9|0
1652138920000|2022-05-09 23:28:40|3796|3787|3797.7|3788.7|3798|3789|3795.9|3786.9|0
1652138930000|2022-05-09 23:28:50|3797.9|3788.9|3797.9|3788.9|3797.9|3788.9|3797.9|3788.9|0
1652138940000|2022-05-09 23:29:00|3798.1|3789.1|3798.5|3789.5|3798.5|3789.5|3798.1|3789.1|0
1652138970000|2022-05-09 23:29:30|3798.6|3789.6|3798.8|3789.8|3799|3790|3798.6|3789.6|0
1652138980000|2022-05-09 23:29:40|3798.6|3789.6|3798.8|3789.8|3798.8|3789.8|3798.6|3789.6|0
1652138990000|2022-05-09 23:29:50|3798.9|3789.9|3798.8|3789.8|3799|3790|3798.8|3789.8|0
1652139000000|2022-05-09 23:30:00|3798.9|3789.9|3799.3|3790.3|3799.3|3790.3|3798.9|3789.9|0
1652139010000|2022-05-09 23:30:10|3799.1|3790.1|3798.5|3789.5|3799.1|3790.1|3798.5|3789.5|0
1652139020000|2022-05-09 23:30:20|3798.2|3789.2|3798.3|3789.3|3798.5|3789.5|3798.2|3789.2|0
1652139030000|2022-05-09 23:30:30|3798.5|3789.5|3798.9|3789.9|3798.9|3789.9|3798.5|3789.5|0
1652139040000|2022-05-09 23:30:40|3799|3790|3799.3|3790.3|3799.3|3790.3|3799|3790|0
1652139050000|2022-05-09 23:30:50|3799.2|3790.2|3799.3|3790.3|3799.3|3790.3|3799.2|3790.2|0
1652139060000|2022-05-09 23:31:00|3799.6|3790.6|3799.8|3790.8|3799.8|3790.8|3799.6|3790.6|0
1652139070000|2022-05-09 23:31:10|3799.6|3790.6|3799.6|3790.6|3799.8|3790.8|3799.6|3790.6|0
1652139090000|2022-05-09 23:31:30|3799.8|3790.8|3800.2|3791.2|3800.2|3791.2|3799.6|3790.6|0
1652139100000|2022-05-09 23:31:40|3799.7|3790.7|3799.8|3790.8|3799.9|3790.9|3799.6|3790.6|0
1652139110000|2022-05-09 23:31:50|3799.6|3790.6|3798.9|3789.9|3799.6|3790.6|3798.9|3789.9|0
1652139120000|2022-05-09 23:32:00|3798.8|3789.8|3799|3790|3799|3790|3798.8|3789.8|0
1652139130000|2022-05-09 23:32:10|3798.9|3789.9|3799.6|3790.6|3799.6|3790.6|3798.9|3789.9|0
1652139140000|2022-05-09 23:32:20|3799.8|3790.8|3799.3|3790.3|3799.8|3790.8|3799|3790|0
1652139150000|2022-05-09 23:32:30|3799.6|3790.6|3799.6|3790.6|3799.6|3790.6|3799.6|3790.6|0
1652139160000|2022-05-09 23:32:40|3799.8|3790.8|3799.3|3790.3|3799.8|3790.8|3799.3|3790.3|0
1652139170000|2022-05-09 23:32:50|3799.5|3790.5|3799|3790|3799.5|3790.5|3799|3790|0
1652139210000|2022-05-09 23:33:30|3798.8|3789.8|3798.5|3789.5|3798.8|3789.8|3798|3789|0
1652139220000|2022-05-09 23:33:40|3798.3|3789.3|3798.5|3789.5|3798.5|3789.5|3798.3|3789.3|0
1652139230000|2022-05-09 23:33:50|3798.7|3789.7|3798.8|3789.8|3798.8|3789.8|3798.7|3789.7|0
1652139240000|2022-05-09 23:34:00|3799|3790|3799.4|3790.4|3799.7|3790.7|3799|3790|0
1652139250000|2022-05-09 23:34:10|3799.2|3790.2|3799.6|3790.6|3799.7|3790.7|3799.1|3790.1|0
1652139260000|2022-05-09 23:34:20|3799.7|3790.7|3799.7|3790.7|3800|3791|3799.7|3790.7|0
1652139270000|2022-05-09 23:34:30|3799.8|3790.8|3800|3791|3800.1|3791.1|3799.8|3790.8|0
1652139280000|2022-05-09 23:34:40|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|3800.3|3791.3|0
1652139290000|2022-05-09 23:34:50|3800.4|3791.4|3800.6|3791.6|3800.6|3791.6|3800.4|3791.4|0
1652139310000|2022-05-09 23:35:10|3800.7|3791.7|3800.7|3791.7|3800.7|3791.7|3800.6|3791.6|0
1652139320000|2022-05-09 23:35:20|3800.6|3791.6|3800.6|3791.6|3800.6|3791.6|3800.6|3791.6|0
1652139330000|2022-05-09 23:35:30|3800.9|3791.9|3801.2|3792.2|3801.3|3792.3|3800.9|3791.9|0
1652139340000|2022-05-09 23:35:40|3801.3|3792.3|3801.2|3792.2|3801.5|3792.5|3800.9|3791.9|0
1652139350000|2022-05-09 23:35:50|3801|3792|3800.3|3791.3|3801|3792|3800.1|3791.1|0
1652139370000|2022-05-09 23:36:10|3800.5|3791.5|3800.3|3791.3|3800.6|3791.6|3800.3|3791.3|0
1652139390000|2022-05-09 23:36:30|3800.2|3791.2|3800|3791|3800.2|3791.2|3799.9|3790.9|0
1652139420000|2022-05-09 23:37:00|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|3800.1|3791.1|0
1652139430000|2022-05-09 23:37:10|3800|3791|3800|3791|3800|3791|3800|3791|0
1652139450000|2022-05-09 23:37:30|3799.9|3790.9|3799|3790|3799.9|3790.9|3799|3790|0
1652139460000|2022-05-09 23:37:40|3799.1|3790.1|3799.7|3790.7|3799.7|3790.7|3799.1|3790.1|0
1652139470000|2022-05-09 23:37:50|3799.6|3790.6|3799.3|3790.3|3799.7|3790.7|3799.3|3790.3|0
1652139480000|2022-05-09 23:38:00|3799.4|3790.4|3799.1|3790.1|3799.4|3790.4|3799.1|3790.1|0
1652139490000|2022-05-09 23:38:10|3798.9|3789.9|3798.5|3789.5|3798.9|3789.9|3798.5|3789.5|0
1652139500000|2022-05-09 23:38:20|3798.8|3789.8|3799.4|3790.4|3799.4|3790.4|3798.8|3789.8|0
1652139510000|2022-05-09 23:38:30|3799.2|3790.2|3799.1|3790.1|3799.2|3790.2|3799.1|3790.1|0
1652139520000|2022-05-09 23:38:40|3799.3|3790.3|3799.7|3790.7|3799.7|3790.7|3799.3|3790.3|0
1652139540000|2022-05-09 23:39:00|3799.5|3790.5|3799.4|3790.4|3799.6|3790.6|3799.4|3790.4|0
1652139550000|2022-05-09 23:39:10|3799.5|3790.5|3799.7|3790.7|3799.7|3790.7|3799.5|3790.5|0
1652139560000|2022-05-09 23:39:20|3800|3791|3800|3791|3800|3791|3800|3791|0
1652139570000|2022-05-09 23:39:30|3800.1|3791.1|3800.6|3791.6|3800.6|3791.6|3800.1|3791.1|0
1652139580000|2022-05-09 23:39:40|3800.7|3791.7|3800.7|3791.7|3801|3792|3800.6|3791.6|0
1652139590000|2022-05-09 23:39:50|3800.9|3791.9|3800.7|3791.7|3800.9|3791.9|3800.7|3791.7|0
1652139600000|2022-05-09 23:40:00|3801|3792|3801.2|3792.2|3801.2|3792.2|3801|3792|0
1652139610000|2022-05-09 23:40:10|3801.4|3792.4|3801.2|3792.2|3801.5|3792.5|3801.2|3792.2|0
1652139620000|2022-05-09 23:40:20|3801.3|3792.3|3801.2|3792.2|3801.3|3792.3|3801.2|3792.2|0
1652139630000|2022-05-09 23:40:30|3801|3792|3800.9|3791.9|3801|3792|3800.9|3791.9|0
1652139650000|2022-05-09 23:40:50|3801|3792|3800.6|3791.6|3801.2|3792.2|3800.6|3791.6|0
1652139660000|2022-05-09 23:41:00|3800.5|3791.5|3800.4|3791.4|3800.5|3791.5|3800.4|3791.4|0
1652139670000|2022-05-09 23:41:10|3800.3|3791.3|3801.5|3792.5|3801.5|3792.5|3800.3|3791.3|0
1652139680000|2022-05-09 23:41:20|3801.6|3792.6|3802.3|3793.3|3802.3|3793.3|3801.6|3792.6|0
1652139690000|2022-05-09 23:41:30|3802.1|3793.1|3802|3793|3802.3|3793.3|3801.9|3792.9|0
1652139700000|2022-05-09 23:41:40|3802.2|3793.2|3802.3|3793.3|3802.3|3793.3|3802.2|3793.2|0
1652139710000|2022-05-09 23:41:50|3802.4|3793.4|3802.3|3793.3|3802.4|3793.4|3802.3|3793.3|0
1652139720000|2022-05-09 23:42:00|3802.4|3793.4|3802.7|3793.7|3802.7|3793.7|3802.4|3793.4|0
1652139730000|2022-05-09 23:42:10|3802.8|3793.8|3802.5|3793.5|3802.8|3793.8|3802.5|3793.5|0
1652139750000|2022-05-09 23:42:30|3802.4|3793.4|3802.5|3793.5|3802.5|3793.5|3802.3|3793.3|0
1652139760000|2022-05-09 23:42:40|3802.8|3793.8|3802.3|3793.3|3802.8|3793.8|3802.3|3793.3|0
1652139770000|2022-05-09 23:42:50|3802|3793|3802|3793|3802|3793|3802|3793|0
1652139780000|2022-05-09 23:43:00|3802.1|3793.1|3802.4|3793.4|3802.4|3793.4|3802|3793|0
1652139790000|2022-05-09 23:43:10|3802.5|3793.5|3802.5|3793.5|3802.5|3793.5|3802.5|3793.5|0
1652139800000|2022-05-09 23:43:20|3802.7|3793.7|3802.7|3793.7|3802.8|3793.8|3802.5|3793.5|0
1652139810000|2022-05-09 23:43:30|3802.8|3793.8|3802.8|3793.8|3802.8|3793.8|3802.7|3793.7|0
1652139820000|2022-05-09 23:43:40|3803.1|3794.1|3803.1|3794.1|3803.1|3794.1|3803.1|3794.1|0
1652139840000|2022-05-09 23:44:00|3803.4|3794.4|3803.9|3794.9|3804|3795|3803.3|3794.3|0
1652139850000|2022-05-09 23:44:10|3804|3795|3803.4|3794.4|3804|3795|3803.4|3794.4|0
1652139860000|2022-05-09 23:44:20|3803.3|3794.3|3803.1|3794.1|3803.3|3794.3|3803.1|3794.1|0
1652139870000|2022-05-09 23:44:30|3803.3|3794.3|3803.1|3794.1|3803.3|3794.3|3803.1|3794.1|0
1652139880000|2022-05-09 23:44:40|3802.9|3793.9|3802.5|3793.5|3802.9|3793.9|3802.5|3793.5|0
1652139890000|2022-05-09 23:44:50|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|0
1652139900000|2022-05-09 23:45:00|3802.5|3793.5|3800.5|3791.5|3802.5|3793.5|3800.5|3791.5|0
1652139910000|2022-05-09 23:45:10|3800.8|3791.8|3801.5|3792.5|3801.7|3792.7|3800.6|3791.6|0
1652139920000|2022-05-09 23:45:20|3801.6|3792.6|3802|3793|3802|3793|3801.6|3792.6|0
1652139930000|2022-05-09 23:45:30|3802.1|3793.1|3802.4|3793.4|3802.4|3793.4|3802.1|3793.1|0
1652139940000|2022-05-09 23:45:40|3802.3|3793.3|3802|3793|3802.5|3793.5|3802|3793|0
1652139950000|2022-05-09 23:45:50|3802.1|3793.1|3802.4|3793.4|3802.4|3793.4|3802.1|3793.1|0
1652139960000|2022-05-09 23:46:00|3802.3|3793.3|3804|3795|3804.6|3795.6|3802.3|3793.3|0
1652139970000|2022-05-09 23:46:10|3804.1|3795.1|3803.7|3794.7|3804.6|3795.6|3803.6|3794.6|0
1652139980000|2022-05-09 23:46:20|3803.6|3794.6|3803.4|3794.4|3803.6|3794.6|3803.4|3794.4|0
1652139990000|2022-05-09 23:46:30|3803.5|3794.5|3803.6|3794.6|3803.6|3794.6|3803.5|3794.5|0
1652140000000|2022-05-09 23:46:40|3803.4|3794.4|3803.1|3794.1|3803.4|3794.4|3803.1|3794.1|0
1652140010000|2022-05-09 23:46:50|3803.3|3794.3|3803.1|3794.1|3803.3|3794.3|3803.1|3794.1|0
1652140020000|2022-05-09 23:47:00|3803.3|3794.3|3803.3|3794.3|3803.4|3794.4|3803.1|3794.1|0
1652140030000|2022-05-09 23:47:10|3803.4|3794.4|3803.3|3794.3|3803.4|3794.4|3803.3|3794.3|0
1652140040000|2022-05-09 23:47:20|3803.2|3794.2|3802.8|3793.8|3803.4|3794.4|3802.8|3793.8|0
1652140050000|2022-05-09 23:47:30|3802.6|3793.6|3802.8|3793.8|3802.8|3793.8|3802.5|3793.5|0
1652140060000|2022-05-09 23:47:40|3802.6|3793.6|3802.3|3793.3|3802.6|3793.6|3802.3|3793.3|0
1652140070000|2022-05-09 23:47:50|3802|3793|3801.4|3792.4|3802|3793|3801.4|3792.4|0
1652140080000|2022-05-09 23:48:00|3801.1|3792.1|3800.8|3791.8|3801.1|3792.1|3800.8|3791.8|0
1652140090000|2022-05-09 23:48:10|3800.9|3791.9|3802|3793|3802|3793|3800.9|3791.9|0
1652140100000|2022-05-09 23:48:20|3802.5|3793.5|3802.7|3793.7|3802.8|3793.8|3802.5|3793.5|0
1652140110000|2022-05-09 23:48:30|3802.6|3793.6|3802|3793|3802.8|3793.8|3802|3793|0
1652140120000|2022-05-09 23:48:40|3802.2|3793.2|3802.5|3793.5|3802.5|3793.5|3802|3793|0
1652140130000|2022-05-09 23:48:50|3802|3793|3802|3793|3802|3793|3802|3793|0
1652140140000|2022-05-09 23:49:00|3801.8|3792.8|3801.9|3792.9|3801.9|3792.9|3801.5|3792.5|0
1652140150000|2022-05-09 23:49:10|3802|3793|3802|3793|3802|3793|3802|3793|0
1652140160000|2022-05-09 23:49:20|3802.4|3793.4|3802.3|3793.3|3802.4|3793.4|3802.3|3793.3|0
1652140170000|2022-05-09 23:49:30|3802|3793|3802|3793|3802.3|3793.3|3802|3793|0
1652140180000|2022-05-09 23:49:40|3801.7|3792.7|3800.9|3791.9|3801.7|3792.7|3800.9|3791.9|0
1652140190000|2022-05-09 23:49:50|3800.8|3791.8|3799.9|3790.9|3800.9|3791.9|3799.9|3790.9|0
1652140200000|2022-05-09 23:50:00|3800.2|3791.2|3799.9|3790.9|3800.5|3791.5|3799.8|3790.8|0
1652140210000|2022-05-09 23:50:10|3800|3791|3800.5|3791.5|3800.5|3791.5|3800|3791|0
1652140220000|2022-05-09 23:50:20|3800.8|3791.8|3801.5|3792.5|3801.5|3792.5|3800.8|3791.8|0
1652140230000|2022-05-09 23:50:30|3801.4|3792.4|3802.3|3793.3|3802.3|3793.3|3801.4|3792.4|0
1652140240000|2022-05-09 23:50:40|3802|3793|3802.1|3793.1|3802.3|3793.3|3802|3793|0
1652140250000|2022-05-09 23:50:50|3801.8|3792.8|3802.1|3793.1|3802.3|3793.3|3801.7|3792.7|0
1652140260000|2022-05-09 23:51:00|3802.2|3793.2|3802.8|3793.8|3802.8|3793.8|3802.1|3793.1|0
1652140270000|2022-05-09 23:51:10|3803.1|3794.1|3802.8|3793.8|3803.4|3794.4|3802.7|3793.7|0
1652140280000|2022-05-09 23:51:20|3803|3794|3803.1|3794.1|3803.1|3794.1|3802.5|3793.5|0
1652140290000|2022-05-09 23:51:30|3803.4|3794.4|3803.1|3794.1|3803.6|3794.6|3803.1|3794.1|0
1652140300000|2022-05-09 23:51:40|3802.6|3793.6|3802.4|3793.4|3802.6|3793.6|3802.3|3793.3|0
1652140310000|2022-05-09 23:51:50|3802.5|3793.5|3802.3|3793.3|3802.5|3793.5|3802.3|3793.3|0
1652140320000|2022-05-09 23:52:00|3802.1|3793.1|3802.3|3793.3|3802.3|3793.3|3801.5|3792.5|0
1652140330000|2022-05-09 23:52:10|3802.4|3793.4|3802.1|3793.1|3802.4|3793.4|3802.1|3793.1|0
1652140340000|2022-05-09 23:52:20|3802.2|3793.2|3802.3|3793.3|3802.5|3793.5|3802.2|3793.2|0
1652140350000|2022-05-09 23:52:30|3802.1|3793.1|3802.3|3793.3|3802.3|3793.3|3802.1|3793.1|0
1652140360000|2022-05-09 23:52:40|3802.5|3793.5|3802.7|3793.7|3802.7|3793.7|3802.4|3793.4|0
1652140370000|2022-05-09 23:52:50|3802.6|3793.6|3803.1|3794.1|3803.1|3794.1|3802.5|3793.5|0
1652140380000|2022-05-09 23:53:00|3803|3794|3802.5|3793.5|3803.1|3794.1|3802.5|3793.5|0
1652140390000|2022-05-09 23:53:10|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|0
1652140410000|2022-05-09 23:53:30|3802|3793|3802.4|3793.4|3802.4|3793.4|3802|3793|0
1652140420000|2022-05-09 23:53:40|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|3802.3|3793.3|0
1652140430000|2022-05-09 23:53:50|3802.1|3793.1|3802.3|3793.3|3802.3|3793.3|3802|3793|0
1652140440000|2022-05-09 23:54:00|3802.4|3793.4|3802.5|3793.5|3802.5|3793.5|3802.4|3793.4|0
1652140450000|2022-05-09 23:54:10|3802.7|3793.7|3802.8|3793.8|3803.1|3794.1|3802.7|3793.7|0
1652140460000|2022-05-09 23:54:20|3802.6|3793.6|3802.8|3793.8|3802.8|3793.8|3802.5|3793.5|0
1652140470000|2022-05-09 23:54:30|3802.7|3793.7|3802.5|3793.5|3802.8|3793.8|3802.5|3793.5|0
1652140480000|2022-05-09 23:54:40|3802.7|3793.7|3802.7|3793.7|3802.7|3793.7|3802.7|3793.7|0
1652140490000|2022-05-09 23:54:50|3802.6|3793.6|3802.5|3793.5|3802.6|3793.6|3802.5|3793.5|0
1652140500000|2022-05-09 23:55:00|3802.3|3793.3|3802.8|3793.8|3803|3794|3802.3|3793.3|0
1652140510000|2022-05-09 23:55:10|3803.1|3794.1|3803.1|3794.1|3803.1|3794.1|3802.8|3793.8|0
1652140520000|2022-05-09 23:55:20|3802.9|3793.9|3803.6|3794.6|3803.6|3794.6|3802.8|3793.8|0
1652140530000|2022-05-09 23:55:30|3803.3|3794.3|3803.1|3794.1|3803.4|3794.4|3803.1|3794.1|0
1652140540000|2022-05-09 23:55:40|3803.3|3794.3|3803.4|3794.4|3803.6|3794.6|3803.3|3794.3|0
1652140550000|2022-05-09 23:55:50|3803.5|3794.5|3803.7|3794.7|3804|3795|3803.5|3794.5|0
1652140560000|2022-05-09 23:56:00|3803.8|3794.8|3803.9|3794.9|3804|3795|3803.8|3794.8|0
1652140570000|2022-05-09 23:56:10|3804|3795|3804|3795|3804|3795|3803.9|3794.9|0
1652140580000|2022-05-09 23:56:20|3803.9|3794.9|3804|3795|3804|3795|3803.9|3794.9|0
1652140590000|2022-05-09 23:56:30|3803.9|3794.9|3805.5|3796.5|3805.7|3796.7|3803.9|3794.9|0
1652140600000|2022-05-09 23:56:40|3805.6|3796.6|3805.7|3796.7|3806|3797|3805.6|3796.6|0
1652140610000|2022-05-09 23:56:50|3805.6|3796.6|3805.6|3796.6|3805.7|3796.7|3805.5|3796.5|0
1652140620000|2022-05-09 23:57:00|3805.7|3796.7|3806|3797|3806|3797|3805.6|3796.6|0
1652140630000|2022-05-09 23:57:10|3806.2|3797.2|3806.2|3797.2|3806.3|3797.3|3806|3797|0
1652140640000|2022-05-09 23:57:20|3806.3|3797.3|3806.2|3797.2|3806.3|3797.3|3806|3797|0
1652140650000|2022-05-09 23:57:30|3806.3|3797.3|3806.2|3797.2|3806.3|3797.3|3806|3797|0
1652140660000|2022-05-09 23:57:40|3806.1|3797.1|3805.7|3796.7|3806.1|3797.1|3805.7|3796.7|0
1652140670000|2022-05-09 23:57:50|3805.6|3796.6|3805.3|3796.3|3805.7|3796.7|3805.3|3796.3|0
1652140680000|2022-05-09 23:58:00|3805.4|3796.4|3805.3|3796.3|3805.5|3796.5|3805.2|3796.2|0
1652140690000|2022-05-09 23:58:10|3805.2|3796.2|3804.9|3795.9|3805.2|3796.2|3804.9|3795.9|0
1652140700000|2022-05-09 23:58:20|3804.7|3795.7|3804.9|3795.9|3804.9|3795.9|3804.4|3795.4|0
1652140710000|2022-05-09 23:58:30|3805|3796|3804.6|3795.6|3805.2|3796.2|3804.6|3795.6|0
1652140720000|2022-05-09 23:58:40|3804.5|3795.5|3804.6|3795.6|3804.6|3795.6|3804.4|3795.4|0
1652140740000|2022-05-09 23:59:00|3804.9|3795.9|3804.6|3795.6|3804.9|3795.9|3804.6|3795.6|0
1652140760000|2022-05-09 23:59:20|3804.9|3795.9|3805.2|3796.2|3805.5|3796.5|3804.9|3795.9|0
1652140790000|2022-05-09 23:59:50|3805.4|3796.4|3804.9|3795.9|3805.5|3796.5|3804.9|3795.9|0
1652140800000|2022-05-10 00:00:00|3804.6|3795.6|3805.5|3796.5|3805.5|3796.5|3804.6|3795.6|0
1652140810000|2022-05-10 00:00:10|3805.7|3796.7|3805.2|3796.2|3805.7|3796.7|3805.2|3796.2|0
1652140820000|2022-05-10 00:00:20|3804.9|3795.9|3804.6|3795.6|3804.9|3795.9|3804.3|3795.3|0
1652140830000|2022-05-10 00:00:30|3804.3|3795.3|3804.6|3795.6|3804.6|3795.6|3804|3795|0
1652140840000|2022-05-10 00:00:40|3804.7|3795.7|3804.6|3795.6|3805.2|3796.2|3804.6|3795.6|0
1652140850000|2022-05-10 00:00:50|3804.7|3795.7|3804.1|3795.1|3804.7|3795.7|3804.1|3795.1|0
1652140860000|2022-05-10 00:01:00|3804|3795|3803.1|3794.1|3804.3|3795.3|3802.8|3793.8|0
1652140870000|2022-05-10 00:01:10|3803|3794|3803.4|3794.4|3803.4|3794.4|3802.8|3793.8|0
1652140880000|2022-05-10 00:01:20|3803.7|3794.7|3803.4|3794.4|3803.7|3794.7|3803.4|3794.4|0
1652140890000|2022-05-10 00:01:30|3803.7|3794.7|3802.8|3793.8|3803.7|3794.7|3802.8|3793.8|0
1652140900000|2022-05-10 00:01:40|3803|3794|3801.5|3792.5|3803|3794|3801.4|3792.4|0
1652140910000|2022-05-10 00:01:50|3801.4|3792.4|3801.1|3792.1|3801.5|3792.5|3801.1|3792.1|0
1652140920000|2022-05-10 00:02:00|3801.3|3792.3|3800.2|3791.2|3801.4|3792.4|3800.2|3791.2|0
1652140930000|2022-05-10 00:02:10|3800|3791|3799.5|3790.5|3800.1|3791.1|3799.5|3790.5|0
1652140940000|2022-05-10 00:02:20|3799.9|3790.9|3799.5|3790.5|3800.5|3791.5|3799.3|3790.3|0
1652140950000|2022-05-10 00:02:30|3799.6|3790.6|3800.1|3791.1|3800.1|3791.1|3799.3|3790.3|0
1652140960000|2022-05-10 00:02:40|3799.9|3790.9|3799.3|3790.3|3799.9|3790.9|3799.1|3790.1|0
1652140970000|2022-05-10 00:02:50|3799.2|3790.2|3798.8|3789.8|3799.2|3790.2|3798.5|3789.5|0
1652140980000|2022-05-10 00:03:00|3798.5|3789.5|3799.3|3790.3|3799.6|3790.6|3798.5|3789.5|0
1652140990000|2022-05-10 00:03:10|3799.6|3790.6|3799.6|3790.6|3799.9|3790.9|3799.6|3790.6|0
1652141000000|2022-05-10 00:03:20|3799.5|3790.5|3798.8|3789.8|3799.5|3790.5|3798.5|3789.5|0
1652141010000|2022-05-10 00:03:30|3798.5|3789.5|3798.2|3789.2|3798.5|3789.5|3798|3789|0
1652141020000|2022-05-10 00:03:40|3798|3789|3798.9|3789.9|3798.9|3789.9|3797.9|3788.9|0
1652141030000|2022-05-10 00:03:50|3799|3790|3798.8|3789.8|3799.3|3790.3|3798.8|3789.8|0
1652141040000|2022-05-10 00:04:00|3799|3790|3799.1|3790.1|3799.1|3790.1|3798.5|3789.5|0
1652141050000|2022-05-10 00:04:10|3798.8|3789.8|3797.6|3788.6|3799.1|3790.1|3797.6|3788.6|0
1652141060000|2022-05-10 00:04:20|3797.7|3788.7|3798.2|3789.2|3798.2|3789.2|3797.3|3788.3|0
1652141070000|2022-05-10 00:04:30|3798.4|3789.4|3797.9|3788.9|3798.5|3789.5|3797.9|3788.9|0
1652141080000|2022-05-10 00:04:40|3797.5|3788.5|3797.6|3788.6|3797.6|3788.6|3797|3788|0
1652141090000|2022-05-10 00:04:50|3797.9|3788.9|3797.6|3788.6|3797.9|3788.9|3797.6|3788.6|0
1652141100000|2022-05-10 00:05:00|3797.7|3788.7|3797.9|3788.9|3798.2|3789.2|3797.7|3788.7|0
1652141110000|2022-05-10 00:05:10|3797.8|3788.8|3797.7|3788.7|3797.9|3788.9|3797.6|3788.6|0
1652141120000|2022-05-10 00:05:20|3797.6|3788.6|3797.6|3788.6|3797.9|3788.9|3797.6|3788.6|0
1652141130000|2022-05-10 00:05:30|3797.9|3788.9|3797.3|3788.3|3797.9|3788.9|3797.3|3788.3|0
1652141140000|2022-05-10 00:05:40|3797|3788|3796.7|3787.7|3797|3788|3796.6|3787.6|0
1652141150000|2022-05-10 00:05:50|3796.6|3787.6|3796.1|3787.1|3796.6|3787.6|3795.5|3786.5|0
1652141160000|2022-05-10 00:06:00|3796.4|3787.4|3796.3|3787.3|3796.6|3787.6|3796.1|3787.1|0
1652141170000|2022-05-10 00:06:10|3796.4|3787.4|3796.4|3787.4|3796.4|3787.4|3796.1|3787.1|0
1652141180000|2022-05-10 00:06:20|3796.2|3787.2|3795|3786|3796.2|3787.2|3794.7|3785.7|0
1652141190000|2022-05-10 00:06:30|3795.2|3786.2|3795.9|3786.9|3795.9|3786.9|3794.7|3785.7|0
1652141200000|2022-05-10 00:06:40|3795.5|3786.5|3796|3787|3796|3787|3795.4|3786.4|0
1652141210000|2022-05-10 00:06:50|3796.1|3787.1|3797|3788|3797|3788|3796.1|3787.1|0
1652141220000|2022-05-10 00:07:00|3796.9|3787.9|3796|3787|3797|3788|3795.9|3786.9|0
1652141230000|2022-05-10 00:07:10|3795.9|3786.9|3795.3|3786.3|3796|3787|3795.1|3786.1|0
1652141240000|2022-05-10 00:07:20|3795.1|3786.1|3795.3|3786.3|3795.3|3786.3|3795.1|3786.1|0
1652141250000|2022-05-10 00:07:30|3795.1|3786.1|3795.5|3786.5|3795.5|3786.5|3794.7|3785.7|0
1652141260000|2022-05-10 00:07:40|3795.8|3786.8|3795.9|3786.9|3795.9|3786.9|3795.8|3786.8|0
1652141270000|2022-05-10 00:07:50|3795.3|3786.3|3797.1|3788.1|3797.3|3788.3|3795.3|3786.3|0
1652141280000|2022-05-10 00:08:00|3797|3788|3796.9|3787.9|3797|3788|3796.4|3787.4|0
1652141290000|2022-05-10 00:08:10|3796.7|3787.7|3797.3|3788.3|3797.3|3788.3|3796.4|3787.4|0
1652141300000|2022-05-10 00:08:20|3797.2|3788.2|3797.3|3788.3|3797.4|3788.4|3797|3788|0
1652141310000|2022-05-10 00:08:30|3797|3788|3797.4|3788.4|3797.4|3788.4|3796.7|3787.7|0
1652141320000|2022-05-10 00:08:40|3797.6|3788.6|3797.3|3788.3|3797.6|3788.6|3797|3788|0
1652141330000|2022-05-10 00:08:50|3797.6|3788.6|3797.6|3788.6|3797.6|3788.6|3797.4|3788.4|0
1652141340000|2022-05-10 00:09:00|3797.5|3788.5|3796.7|3787.7|3797.5|3788.5|3796.4|3787.4|0
1652141350000|2022-05-10 00:09:10|3796.8|3787.8|3796.9|3787.9|3797|3788|3796.7|3787.7|0
1652141360000|2022-05-10 00:09:20|3797|3788|3797.4|3788.4|3797.9|3788.9|3796.9|3787.9|0
1652141370000|2022-05-10 00:09:30|3797.3|3788.3|3796.9|3787.9|3797.3|3788.3|3796.7|3787.7|0
1652141380000|2022-05-10 00:09:40|3796.7|3787.7|3795.3|3786.3|3796.9|3787.9|3795.3|3786.3|0
1652141390000|2022-05-10 00:09:50|3795|3786|3794.7|3785.7|3795.1|3786.1|3794.5|3785.5|0
1652141400000|2022-05-10 00:10:00|3794.9|3785.9|3794.7|3785.7|3795.5|3786.5|3794.7|3785.7|0
1652141410000|2022-05-10 00:10:10|3794.2|3785.2|3793.7|3784.7|3794.2|3785.2|3793.7|3784.7|0
1652141420000|2022-05-10 00:10:20|3793.5|3784.5|3792.3|3783.3|3794.1|3785.1|3792.3|3783.3|0
1652141430000|2022-05-10 00:10:30|3792.6|3783.6|3790.3|3781.3|3792.6|3783.6|3790|3781|0
1652141440000|2022-05-10 00:10:40|3790.1|3781.1|3788.6|3779.6|3790.6|3781.6|3788.6|3779.6|0
1652141450000|2022-05-10 00:10:50|3788|3779|3787.2|3778.2|3788|3779|3786.5|3777.5|0
1652141460000|2022-05-10 00:11:00|3787.1|3778.1|3787|3778|3787.3|3778.3|3786.7|3777.7|0
1652141470000|2022-05-10 00:11:10|3787.3|3778.3|3787.1|3778.1|3787.4|3778.4|3786.8|3777.8|0
1652141480000|2022-05-10 00:11:20|3787|3778|3787.2|3778.2|3787.4|3778.4|3786.4|3777.4|0
1652141490000|2022-05-10 00:11:30|3787.1|3778.1|3787.1|3778.1|3787.7|3778.7|3787.1|3778.1|0
1652141500000|2022-05-10 00:11:40|3787|3778|3787.1|3778.1|3787.4|3778.4|3787|3778|0
1652141510000|2022-05-10 00:11:50|3787.4|3778.4|3787.1|3778.1|3787.4|3778.4|3787.1|3778.1|0
1652141520000|2022-05-10 00:12:00|3786.8|3777.8|3786.2|3777.2|3786.8|3777.8|3785.6|3776.6|0
1652141530000|2022-05-10 00:12:10|3786|3777|3785.4|3776.4|3786|3777|3785.2|3776.2|0
1652141540000|2022-05-10 00:12:20|3785|3776|3786.2|3777.2|3786.2|3777.2|3784.9|3775.9|0
1652141550000|2022-05-10 00:12:30|3786.5|3777.5|3786.1|3777.1|3786.5|3777.5|3785.8|3776.8|0
1652141560000|2022-05-10 00:12:40|3786.5|3777.5|3786.8|3777.8|3786.8|3777.8|3786.2|3777.2|0
1652141570000|2022-05-10 00:12:50|3786.7|3777.7|3786.7|3777.7|3786.8|3777.8|3786.2|3777.2|0
1652141580000|2022-05-10 00:13:00|3786.5|3777.5|3787.2|3778.2|3787.4|3778.4|3786.5|3777.5|0
1652141590000|2022-05-10 00:13:10|3787.1|3778.1|3786.8|3777.8|3787.1|3778.1|3786.4|3777.4|0
1652141600000|2022-05-10 00:13:20|3786.7|3777.7|3786.4|3777.4|3786.7|3777.7|3785.6|3776.6|0
1652141610000|2022-05-10 00:13:30|3786.3|3777.3|3786.2|3777.2|3786.5|3777.5|3785.9|3776.9|0
1652141620000|2022-05-10 00:13:40|3786.4|3777.4|3787.4|3778.4|3787.4|3778.4|3786.4|3777.4|0
1652141630000|2022-05-10 00:13:50|3787.3|3778.3|3787.4|3778.4|3787.4|3778.4|3786.7|3777.7|0
1652141640000|2022-05-10 00:14:00|3787.3|3778.3|3786.7|3777.7|3787.4|3778.4|3786.4|3777.4|0
1652141650000|2022-05-10 00:14:10|3786.5|3777.5|3786.6|3777.6|3787|3778|3786.4|3777.4|0
1652141660000|2022-05-10 00:14:20|3786.3|3777.3|3786|3777|3786.3|3777.3|3785.9|3776.9|0
1652141670000|2022-05-10 00:14:30|3785.7|3776.7|3786|3777|3786|3777|3785.7|3776.7|0
1652141680000|2022-05-10 00:14:40|3786.1|3777.1|3785.4|3776.4|3786.1|3777.1|3784.8|3775.8|0
1652141690000|2022-05-10 00:14:50|3783.4|3774.4|3781.6|3772.6|3783.4|3774.4|3781.6|3772.6|0
1652141700000|2022-05-10 00:15:00|3781.1|3772.1|3778.4|3769.4|3781.3|3772.3|3778.1|3769.1|0
1652141710000|2022-05-10 00:15:10|3778.7|3769.7|3777.3|3768.3|3779.3|3770.3|3777.3|3768.3|0
1652141720000|2022-05-10 00:15:20|3777|3768|3771.7|3762.7|3777|3768|3771.6|3762.6|0
1652141730000|2022-05-10 00:15:30|3771.9|3762.9|3770.9|3761.9|3772|3763|3770.9|3761.9|0
1652141740000|2022-05-10 00:15:40|3770.4|3761.4|3771.6|3762.6|3771.7|3762.7|3770.4|3761.4|0
1652141750000|2022-05-10 00:15:50|3771.7|3762.7|3772.3|3763.3|3772.4|3763.4|3771.4|3762.4|0
1652141760000|2022-05-10 00:16:00|3772.1|3763.1|3764.6|3755.6|3772.1|3763.1|3764.4|3755.4|0
1652141770000|2022-05-10 00:16:10|3764.7|3755.7|3766.4|3757.4|3766.4|3757.4|3764.7|3755.7|0
1652141780000|2022-05-10 00:16:20|3766.6|3757.6|3763.6|3754.6|3766.6|3757.6|3763.3|3754.3|0
1652141790000|2022-05-10 00:16:30|3763.7|3754.7|3760.2|3751.2|3764|3755|3760.2|3751.2|0
1652141800000|2022-05-10 00:16:40|3759.8|3750.8|3762.8|3753.8|3763.3|3754.3|3759.3|3750.3|0
1652141810000|2022-05-10 00:16:50|3762.2|3753.2|3764.9|3755.9|3765.7|3756.7|3761.6|3752.6|0
1652141820000|2022-05-10 00:17:00|3765|3756|3764.8|3755.8|3766|3757|3764.7|3755.7|0
1652141830000|2022-05-10 00:17:10|3764.9|3755.9|3765.1|3756.1|3765.5|3756.5|3764.3|3755.3|0
1652141840000|2022-05-10 00:17:20|3765|3756|3765.3|3756.3|3766.4|3757.4|3765|3756|0
1652141850000|2022-05-10 00:17:30|3765|3756|3765|3756|3765|3756|3764.2|3755.2|0
1652141860000|2022-05-10 00:17:40|3764.9|3755.9|3763.8|3754.8|3766|3757|3763.8|3754.8|0
1652141870000|2022-05-10 00:17:50|3763.2|3754.2|3763|3754|3763.5|3754.5|3762.5|3753.5|0
1652141880000|2022-05-10 00:18:00|3762.7|3753.7|3763.2|3754.2|3763.2|3754.2|3762.1|3753.1|0
1652141890000|2022-05-10 00:18:10|3762.9|3753.9|3764|3755|3764.5|3755.5|3762.8|3753.8|0
1652141900000|2022-05-10 00:18:20|3763.8|3754.8|3762.1|3753.1|3763.8|3754.8|3762.1|3753.1|0
1652141910000|2022-05-10 00:18:30|3762.3|3753.3|3762.6|3753.6|3762.9|3753.9|3762.3|3753.3|0
1652141920000|2022-05-10 00:18:40|3762.8|3753.8|3764.8|3755.8|3764.8|3755.8|3762.8|3753.8|0
1652141930000|2022-05-10 00:18:50|3765|3756|3763.8|3754.8|3765.9|3756.9|3763.8|3754.8|0
1652141940000|2022-05-10 00:19:00|3763.9|3754.9|3763.5|3754.5|3764.1|3755.1|3762.9|3753.9|0
1652141950000|2022-05-10 00:19:10|3763.7|3754.7|3764.1|3755.1|3764.6|3755.6|3763.7|3754.7|0
1652141960000|2022-05-10 00:19:20|3763.9|3754.9|3764.4|3755.4|3764.6|3755.6|3763.6|3754.6|0
1652141970000|2022-05-10 00:19:30|3764.5|3755.5|3764.4|3755.4|3764.8|3755.8|3764|3755|0
1652141980000|2022-05-10 00:19:40|3764.3|3755.3|3763.6|3754.6|3764.3|3755.3|3763.6|3754.6|0
1652141990000|2022-05-10 00:19:50|3763.7|3754.7|3764.1|3755.1|3764.1|3755.1|3763.5|3754.5|0
1652142000000|2022-05-10 00:20:00|3764.4|3755.4|3761|3752|3764.5|3755.5|3761|3752|0
1652142010000|2022-05-10 00:20:10|3760.8|3751.8|3761.5|3752.5|3761.5|3752.5|3760.2|3751.2|0
1652142020000|2022-05-10 00:20:20|3761.6|3752.6|3762.2|3753.2|3762.2|3753.2|3761.2|3752.2|0
1652142030000|2022-05-10 00:20:30|3762|3753|3761.4|3752.4|3762|3753|3761.2|3752.2|0
1652142040000|2022-05-10 00:20:40|3761.5|3752.5|3761|3752|3761.6|3752.6|3761|3752|0
1652142050000|2022-05-10 00:20:50|3761.1|3752.1|3762.2|3753.2|3762.2|3753.2|3760.9|3751.9|0
1652142060000|2022-05-10 00:21:00|3761.9|3752.9|3762.6|3753.6|3762.6|3753.6|3761.8|3752.8|0
1652142070000|2022-05-10 00:21:10|3762.8|3753.8|3764|3755|3764|3755|3762.8|3753.8|0
1652142080000|2022-05-10 00:21:20|3764.1|3755.1|3764.1|3755.1|3764.7|3755.7|3763.5|3754.5|0
1652142090000|2022-05-10 00:21:30|3764.4|3755.4|3764.7|3755.7|3764.9|3755.9|3764.1|3755.1|0
1652142100000|2022-05-10 00:21:40|3764.9|3755.9|3766.4|3757.4|3766.6|3757.6|3764.8|3755.8|0
1652142110000|2022-05-10 00:21:50|3766.1|3757.1|3766.4|3757.4|3766.5|3757.5|3765.8|3756.8|0
1652142120000|2022-05-10 00:22:00|3766.5|3757.5|3766.3|3757.3|3766.8|3757.8|3766.1|3757.1|0
1652142130000|2022-05-10 00:22:10|3766.5|3757.5|3765.7|3756.7|3766.5|3757.5|3765.6|3756.6|0
1652142140000|2022-05-10 00:22:20|3765.6|3756.6|3766|3757|3766.1|3757.1|3765.1|3756.1|0
1652142150000|2022-05-10 00:22:30|3766.3|3757.3|3765.6|3756.6|3766.3|3757.3|3765.3|3756.3|0
1652142160000|2022-05-10 00:22:40|3765.5|3756.5|3765.5|3756.5|3766.1|3757.1|3765.5|3756.5|0
1652142170000|2022-05-10 00:22:50|3765.7|3756.7|3766|3757|3766|3757|3765.5|3756.5|0
1652142180000|2022-05-10 00:23:00|3765.7|3756.7|3764.5|3755.5|3765.7|3756.7|3763.9|3754.9|0
1652142190000|2022-05-10 00:23:10|3764.6|3755.6|3765.3|3756.3|3765.8|3756.8|3764.6|3755.6|0
1652142200000|2022-05-10 00:23:20|3765.2|3756.2|3765.8|3756.8|3765.8|3756.8|3765.2|3756.2|0
1652142210000|2022-05-10 00:23:30|3766.1|3757.1|3766|3757|3766.3|3757.3|3765.5|3756.5|0
1652142220000|2022-05-10 00:23:40|3765.7|3756.7|3766.6|3757.6|3766.6|3757.6|3765.7|3756.7|0
1652142230000|2022-05-10 00:23:50|3766.7|3757.7|3767.2|3758.2|3767.2|3758.2|3766.6|3757.6|0
1652142240000|2022-05-10 00:24:00|3767.3|3758.3|3766.8|3757.8|3767.7|3758.7|3766.8|3757.8|0
1652142250000|2022-05-10 00:24:10|3766.7|3757.7|3767|3758|3767.2|3758.2|3766.7|3757.7|0
1652142260000|2022-05-10 00:24:20|3766.9|3757.9|3766.9|3757.9|3767.2|3758.2|3766.6|3757.6|0
1652142270000|2022-05-10 00:24:30|3766.8|3757.8|3766|3757|3766.8|3757.8|3766|3757|0
1652142280000|2022-05-10 00:24:40|3766.1|3757.1|3766.5|3757.5|3766.8|3757.8|3766.1|3757.1|0
1652142290000|2022-05-10 00:24:50|3766.4|3757.4|3766.1|3757.1|3766.5|3757.5|3766|3757|0
1652142300000|2022-05-10 00:25:00|3766|3757|3766.3|3757.3|3766.6|3757.6|3765.1|3756.1|0
1652142310000|2022-05-10 00:25:10|3766.1|3757.1|3766.5|3757.5|3766.5|3757.5|3766.1|3757.1|0
1652142320000|2022-05-10 00:25:20|3766.8|3757.8|3766.7|3757.7|3766.9|3757.9|3766|3757|0
1652142330000|2022-05-10 00:25:30|3766.4|3757.4|3766.7|3757.7|3767|3758|3766.1|3757.1|0
1652142340000|2022-05-10 00:25:40|3766.9|3757.9|3766.7|3757.7|3766.9|3757.9|3766.7|3757.7|0
1652142350000|2022-05-10 00:25:50|3766.8|3757.8|3767.5|3758.5|3767.8|3758.8|3766.8|3757.8|0
1652142360000|2022-05-10 00:26:00|3767.4|3758.4|3767.3|3758.3|3767.4|3758.4|3766.9|3757.9|0
1652142370000|2022-05-10 00:26:10|3767.1|3758.1|3767.7|3758.7|3767.8|3758.8|3767.1|3758.1|0
1652142380000|2022-05-10 00:26:20|3768|3759|3766.9|3757.9|3768|3759|3766.8|3757.8|0
1652142390000|2022-05-10 00:26:30|3766.7|3757.7|3767|3758|3767|3758|3766.5|3757.5|0
1652142400000|2022-05-10 00:26:40|3767.6|3758.6|3767.2|3758.2|3767.9|3758.9|3767.2|3758.2|0
1652142410000|2022-05-10 00:26:50|3767|3758|3766.3|3757.3|3768|3759|3766.3|3757.3|0
1652142420000|2022-05-10 00:27:00|3766.4|3757.4|3766.6|3757.6|3766.6|3757.6|3766.3|3757.3|0
1652142430000|2022-05-10 00:27:10|3766.8|3757.8|3768|3759|3768.3|3759.3|3766.8|3757.8|0
1652142440000|2022-05-10 00:27:20|3768.5|3759.5|3767.1|3758.1|3768.9|3759.9|3767.1|3758.1|0
1652142450000|2022-05-10 00:27:30|3767|3758|3767|3758|3767.7|3758.7|3767|3758|0
1652142460000|2022-05-10 00:27:40|3766.9|3757.9|3768.3|3759.3|3768.4|3759.4|3766.9|3757.9|0
1652142470000|2022-05-10 00:27:50|3768.2|3759.2|3769.4|3760.4|3769.6|3760.6|3768.2|3759.2|0
1652142480000|2022-05-10 00:28:00|3769.2|3760.2|3768.9|3759.9|3769.5|3760.5|3768.9|3759.9|0
1652142490000|2022-05-10 00:28:10|3768.7|3759.7|3767.8|3758.8|3768.9|3759.9|3767.5|3758.5|0
1652142500000|2022-05-10 00:28:20|3767.6|3758.6|3767|3758|3767.8|3758.8|3767|3758|0
1652142510000|2022-05-10 00:28:30|3767.1|3758.1|3768|3759|3768.1|3759.1|3767.1|3758.1|0
1652142520000|2022-05-10 00:28:40|3767.8|3758.8|3767.8|3758.8|3768.8|3759.8|3767.8|3758.8|0
1652142530000|2022-05-10 00:28:50|3767.6|3758.6|3766.9|3757.9|3767.6|3758.6|3766.9|3757.9|0
1652142540000|2022-05-10 00:29:00|3766.7|3757.7|3765.4|3756.4|3766.7|3757.7|3765.1|3756.1|0
1652142550000|2022-05-10 00:29:10|3764.9|3755.9|3764.6|3755.6|3765.1|3756.1|3764.1|3755.1|0
1652142560000|2022-05-10 00:29:20|3764.9|3755.9|3765.5|3756.5|3765.5|3756.5|3764.6|3755.6|0
1652142570000|2022-05-10 00:29:30|3766.1|3757.1|3766.7|3757.7|3766.7|3757.7|3765.8|3756.8|0
1652142580000|2022-05-10 00:29:40|3766.6|3757.6|3766.1|3757.1|3766.7|3757.7|3766.1|3757.1|0
1652142590000|2022-05-10 00:29:50|3766.6|3757.6|3767.2|3758.2|3767.2|3758.2|3766.6|3757.6|0
1652142600000|2022-05-10 00:30:00|3767.6|3758.6|3768|3759|3768|3759|3766.9|3757.9|0
1652142610000|2022-05-10 00:30:10|3767.9|3758.9|3769.1|3760.1|3769.5|3760.5|3767.7|3758.7|0
1652142620000|2022-05-10 00:30:20|3768.8|3759.8|3768.8|3759.8|3769.1|3760.1|3768.7|3759.7|0
1652142630000|2022-05-10 00:30:30|3769.1|3760.1|3767.9|3758.9|3769.1|3760.1|3767.9|3758.9|0
1652142640000|2022-05-10 00:30:40|3767.8|3758.8|3767.7|3758.7|3768.6|3759.6|3767.4|3758.4|0
1652142650000|2022-05-10 00:30:50|3767.8|3758.8|3768.6|3759.6|3768.6|3759.6|3767.7|3758.7|0
1652142660000|2022-05-10 00:31:00|3768.7|3759.7|3767.5|3758.5|3768.8|3759.8|3767.5|3758.5|0
1652142670000|2022-05-10 00:31:10|3767.4|3758.4|3766.8|3757.8|3767.5|3758.5|3766.4|3757.4|0
1652142680000|2022-05-10 00:31:20|3767.4|3758.4|3768.1|3759.1|3768.4|3759.4|3767.4|3758.4|0
1652142690000|2022-05-10 00:31:30|3768|3759|3768.7|3759.7|3768.9|3759.9|3768|3759|0
1652142700000|2022-05-10 00:31:40|3768.9|3759.9|3771.6|3762.6|3771.8|3762.8|3768.9|3759.9|0
1652142710000|2022-05-10 00:31:50|3770.9|3761.9|3772.2|3763.2|3772.2|3763.2|3769.9|3760.9|0
1652142720000|2022-05-10 00:32:00|3772|3763|3770.3|3761.3|3772|3763|3769.8|3760.8|0
1652142730000|2022-05-10 00:32:10|3770|3761|3769.9|3760.9|3770.3|3761.3|3769.6|3760.6|0
1652142740000|2022-05-10 00:32:20|3770|3761|3768.8|3759.8|3770.2|3761.2|3768.6|3759.6|0
1652142750000|2022-05-10 00:32:30|3768.7|3759.7|3770.3|3761.3|3771.2|3762.2|3768.4|3759.4|0
1652142760000|2022-05-10 00:32:40|3770.5|3761.5|3771.5|3762.5|3771.5|3762.5|3769.9|3760.9|0
1652142770000|2022-05-10 00:32:50|3771.2|3762.2|3771.4|3762.4|3772.2|3763.2|3771|3762|0
1652142780000|2022-05-10 00:33:00|3772|3763|3770.3|3761.3|3772|3763|3770.3|3761.3|0
1652142790000|2022-05-10 00:33:10|3769.9|3760.9|3770.3|3761.3|3770.3|3761.3|3769.9|3760.9|0
1652142800000|2022-05-10 00:33:20|3770.1|3761.1|3769.9|3760.9|3770.1|3761.1|3769.8|3760.8|0
1652142810000|2022-05-10 00:33:30|3769.8|3760.8|3770.1|3761.1|3770.1|3761.1|3769.4|3760.4|0
1652142820000|2022-05-10 00:33:40|3769.9|3760.9|3770.6|3761.6|3770.6|3761.6|3769.8|3760.8|0
1652142830000|2022-05-10 00:33:50|3771|3762|3771.3|3762.3|3771.3|3762.3|3770.6|3761.6|0
1652142840000|2022-05-10 00:34:00|3771.4|3762.4|3771.2|3762.2|3772.1|3763.1|3771.2|3762.2|0
1652142850000|2022-05-10 00:34:10|3771.1|3762.1|3772.7|3763.7|3772.7|3763.7|3771.1|3762.1|0
1652142860000|2022-05-10 00:34:20|3772.9|3763.9|3772.4|3763.4|3772.9|3763.9|3772.4|3763.4|0
1652142870000|2022-05-10 00:34:30|3771.1|3762.1|3771.4|3762.4|3772|3763|3771.1|3762.1|0
1652142880000|2022-05-10 00:34:40|3771.2|3762.2|3771.9|3762.9|3771.9|3762.9|3771|3762|0
1652142890000|2022-05-10 00:34:50|3772.2|3763.2|3772.4|3763.4|3772.8|3763.8|3772.2|3763.2|0
1652142900000|2022-05-10 00:35:00|3772.5|3763.5|3772.8|3763.8|3772.9|3763.9|3772|3763|0
1652142910000|2022-05-10 00:35:10|3772.6|3763.6|3773.1|3764.1|3773.1|3764.1|3772|3763|0
1652142920000|2022-05-10 00:35:20|3772.8|3763.8|3771.1|3762.1|3773.1|3764.1|3771.1|3762.1|0
1652142930000|2022-05-10 00:35:30|3771.4|3762.4|3770.9|3761.9|3771.6|3762.6|3770.9|3761.9|0
1652142940000|2022-05-10 00:35:40|3771.1|3762.1|3772.2|3763.2|3772.2|3763.2|3771.1|3762.1|0
1652142950000|2022-05-10 00:35:50|3772.3|3763.3|3772.8|3763.8|3773.1|3764.1|3772.3|3763.3|0
1652142960000|2022-05-10 00:36:00|3773|3764|3772.6|3763.6|3773.1|3764.1|3772.6|3763.6|0
1652142970000|2022-05-10 00:36:10|3772.4|3763.4|3774|3765|3774.9|3765.9|3772.4|3763.4|0
1652142980000|2022-05-10 00:36:20|3774.3|3765.3|3775.1|3766.1|3775.1|3766.1|3774|3765|0
1652142990000|2022-05-10 00:36:30|3775.2|3766.2|3775.1|3766.1|3775.2|3766.2|3773.6|3764.6|0
1652143000000|2022-05-10 00:36:40|3774.9|3765.9|3774.7|3765.7|3774.9|3765.9|3774.4|3765.4|0
1652143010000|2022-05-10 00:36:50|3774.5|3765.5|3774|3765|3775.2|3766.2|3773.6|3764.6|0
1652143020000|2022-05-10 00:37:00|3774.1|3765.1|3774|3765|3774.4|3765.4|3774|3765|0
1652143030000|2022-05-10 00:37:10|3773.9|3764.9|3772.6|3763.6|3774|3765|3772.6|3763.6|0
1652143040000|2022-05-10 00:37:20|3772.3|3763.3|3772.9|3763.9|3773|3764|3772.3|3763.3|0
1652143050000|2022-05-10 00:37:30|3772.8|3763.8|3772.6|3763.6|3773.2|3764.2|3772.6|3763.6|0
1652143060000|2022-05-10 00:37:40|3772.4|3763.4|3772.1|3763.1|3772.6|3763.6|3772.1|3763.1|0
1652143070000|2022-05-10 00:37:50|3772.2|3763.2|3772.1|3763.1|3772.3|3763.3|3772.1|3763.1|0
1652143080000|2022-05-10 00:38:00|3772.3|3763.3|3772.4|3763.4|3772.8|3763.8|3772.2|3763.2|0
1652143090000|2022-05-10 00:38:10|3772.3|3763.3|3772.7|3763.7|3772.7|3763.7|3772.1|3763.1|0
1652143100000|2022-05-10 00:38:20|3771.7|3762.7|3770.4|3761.4|3771.9|3762.9|3770.4|3761.4|0
1652143110000|2022-05-10 00:38:30|3770.2|3761.2|3769.8|3760.8|3770.6|3761.6|3769.8|3760.8|0
1652143120000|2022-05-10 00:38:40|3769.7|3760.7|3770.6|3761.6|3770.6|3761.6|3769.7|3760.7|0
1652143130000|2022-05-10 00:38:50|3770.5|3761.5|3771.3|3762.3|3771.3|3762.3|3770.4|3761.4|0
1652143140000|2022-05-10 00:39:00|3771.4|3762.4|3771.5|3762.5|3772.1|3763.1|3771.3|3762.3|0
1652143150000|2022-05-10 00:39:10|3770.8|3761.8|3770.4|3761.4|3770.8|3761.8|3769.7|3760.7|0
1652143160000|2022-05-10 00:39:20|3770.5|3761.5|3770.7|3761.7|3770.7|3761.7|3770.4|3761.4|0
1652143170000|2022-05-10 00:39:30|3770.6|3761.6|3770.4|3761.4|3770.7|3761.7|3770.1|3761.1|0
1652143180000|2022-05-10 00:39:40|3769.6|3760.6|3769.7|3760.7|3769.7|3760.7|3769.4|3760.4|0
1652143190000|2022-05-10 00:39:50|3769.4|3760.4|3769.4|3760.4|3769.4|3760.4|3769.2|3760.2|0
1652143200000|2022-05-10 00:40:00|3769.7|3760.7|3769.7|3760.7|3769.7|3760.7|3769.3|3760.3|0
1652143210000|2022-05-10 00:40:10|3769.8|3760.8|3769.8|3760.8|3770.1|3761.1|3769.8|3760.8|0
1652143220000|2022-05-10 00:40:20|3769.7|3760.7|3770.7|3761.7|3770.8|3761.8|3769.7|3760.7|0
1652143230000|2022-05-10 00:40:30|3770.8|3761.8|3769.3|3760.3|3770.8|3761.8|3769.3|3760.3|0
1652143240000|2022-05-10 00:40:40|3769.4|3760.4|3769.9|3760.9|3769.9|3760.9|3769.3|3760.3|0
1652143250000|2022-05-10 00:40:50|3770.1|3761.1|3769.8|3760.8|3770.1|3761.1|3769.5|3760.5|0
1652143260000|2022-05-10 00:41:00|3769.9|3760.9|3769.9|3760.9|3770.7|3761.7|3769.9|3760.9|0
1652143270000|2022-05-10 00:41:10|3769.8|3760.8|3768|3759|3769.8|3760.8|3767.7|3758.7|0
1652143280000|2022-05-10 00:41:20|3767.8|3758.8|3767|3758|3768.2|3759.2|3766.9|3757.9|0
1652143290000|2022-05-10 00:41:30|3767.2|3758.2|3766.7|3757.7|3767.2|3758.2|3766.6|3757.6|0
1652143300000|2022-05-10 00:41:40|3766.5|3757.5|3766.1|3757.1|3766.5|3757.5|3765.3|3756.3|0
1652143310000|2022-05-10 00:41:50|3766.3|3757.3|3766.5|3757.5|3767|3758|3766.3|3757.3|0
1652143320000|2022-05-10 00:42:00|3766.4|3757.4|3765.6|3756.6|3766.5|3757.5|3765.6|3756.6|0
1652143330000|2022-05-10 00:42:10|3765.3|3756.3|3765.5|3756.5|3765.6|3756.6|3765.3|3756.3|0
1652143340000|2022-05-10 00:42:20|3765.3|3756.3|3766.2|3757.2|3766.2|3757.2|3765.3|3756.3|0
1652143350000|2022-05-10 00:42:30|3766|3757|3767.7|3758.7|3767.7|3758.7|3766|3757|0
1652143360000|2022-05-10 00:42:40|3767.6|3758.6|3767.6|3758.6|3768|3759|3767.4|3758.4|0
1652143370000|2022-05-10 00:42:50|3767.7|3758.7|3768|3759|3768|3759|3767.7|3758.7|0
1652143380000|2022-05-10 00:43:00|3768.2|3759.2|3768.1|3759.1|3768.5|3759.5|3768.1|3759.1|0
1652143390000|2022-05-10 00:43:10|3768.3|3759.3|3768.8|3759.8|3768.8|3759.8|3768.3|3759.3|0
1652143400000|2022-05-10 00:43:20|3769.1|3760.1|3769.4|3760.4|3769.7|3760.7|3769.1|3760.1|0
1652143410000|2022-05-10 00:43:30|3769.2|3760.2|3769.5|3760.5|3769.7|3760.7|3769.1|3760.1|0
1652143420000|2022-05-10 00:43:40|3769.4|3760.4|3770.8|3761.8|3771|3762|3769.4|3760.4|0
1652143430000|2022-05-10 00:43:50|3770.9|3761.9|3770.4|3761.4|3771.2|3762.2|3769.6|3760.6|0
1652143440000|2022-05-10 00:44:00|3770.2|3761.2|3769.7|3760.7|3770.5|3761.5|3769.7|3760.7|0
1652143450000|2022-05-10 00:44:10|3770|3761|3776.6|3767.6|3776.6|3767.6|3770|3761|0
1652143460000|2022-05-10 00:44:20|3776.8|3767.8|3777.8|3768.8|3778.5|3769.5|3776.8|3767.8|0
1652143470000|2022-05-10 00:44:30|3777.7|3768.7|3776.9|3767.9|3777.7|3768.7|3776.4|3767.4|0
1652143480000|2022-05-10 00:44:40|3777.1|3768.1|3778.9|3769.9|3779.2|3770.2|3777.1|3768.1|0
1652143490000|2022-05-10 00:44:50|3778.8|3769.8|3779.6|3770.6|3780.3|3771.3|3778.8|3769.8|0
1652143500000|2022-05-10 00:45:00|3779.7|3770.7|3778.5|3769.5|3779.9|3770.9|3778.5|3769.5|0
1652143510000|2022-05-10 00:45:10|3778.4|3769.4|3780.4|3771.4|3780.4|3771.4|3778.4|3769.4|0
1652143520000|2022-05-10 00:45:20|3780.5|3771.5|3779.5|3770.5|3780.6|3771.6|3778.9|3769.9|0
1652143530000|2022-05-10 00:45:30|3779.3|3770.3|3780|3771|3780.1|3771.1|3779.2|3770.2|0
1652143540000|2022-05-10 00:45:40|3779.9|3770.9|3780.9|3771.9|3781.1|3772.1|3779.9|3770.9|0
1652143550000|2022-05-10 00:45:50|3780.6|3771.6|3780.3|3771.3|3781.4|3772.4|3780.2|3771.2|0
1652143560000|2022-05-10 00:46:00|3780.7|3771.7|3780.4|3771.4|3781.4|3772.4|3780.4|3771.4|0
1652143570000|2022-05-10 00:46:10|3780.2|3771.2|3780.4|3771.4|3780.4|3771.4|3780|3771|0
1652143580000|2022-05-10 00:46:20|3780.2|3771.2|3779.4|3770.4|3780.2|3771.2|3779.2|3770.2|0
1652143590000|2022-05-10 00:46:30|3779.5|3770.5|3778.2|3769.2|3779.5|3770.5|3778.2|3769.2|0
1652143600000|2022-05-10 00:46:40|3778.1|3769.1|3778.1|3769.1|3778.3|3769.3|3777.8|3768.8|0
1652143610000|2022-05-10 00:46:50|3778.2|3769.2|3778.3|3769.3|3778.7|3769.7|3777.7|3768.7|0
1652143620000|2022-05-10 00:47:00|3778.6|3769.6|3778.3|3769.3|3779|3770|3778.3|3769.3|0
1652143630000|2022-05-10 00:47:10|3778.1|3769.1|3777.8|3768.8|3778.3|3769.3|3777.8|3768.8|0
1652143640000|2022-05-10 00:47:20|3777.6|3768.6|3777.7|3768.7|3777.7|3768.7|3777.1|3768.1|0
1652143650000|2022-05-10 00:47:30|3777.8|3768.8|3777.6|3768.6|3778.1|3769.1|3777.5|3768.5|0
1652143660000|2022-05-10 00:47:40|3777.7|3768.7|3777.1|3768.1|3778.1|3769.1|3777|3768|0
1652143670000|2022-05-10 00:47:50|3777.4|3768.4|3777.7|3768.7|3777.8|3768.8|3777.3|3768.3|0
1652143680000|2022-05-10 00:48:00|3777.8|3768.8|3777.7|3768.7|3778.3|3769.3|3777.7|3768.7|0
1652143690000|2022-05-10 00:48:10|3777.8|3768.8|3776.6|3767.6|3777.8|3768.8|3776.1|3767.1|0
1652143700000|2022-05-10 00:48:20|3776.5|3767.5|3776.7|3767.7|3777.1|3768.1|3776.5|3767.5|0
1652143710000|2022-05-10 00:48:30|3776.6|3767.6|3775.4|3766.4|3776.6|3767.6|3775.3|3766.3|0
1652143720000|2022-05-10 00:48:40|3775.6|3766.6|3775.4|3766.4|3775.7|3766.7|3775|3766|0
1652143730000|2022-05-10 00:48:50|3775.5|3766.5|3774.8|3765.8|3775.6|3766.6|3774.8|3765.8|0
1652143740000|2022-05-10 00:49:00|3774.6|3765.6|3774.8|3765.8|3775|3766|3774.5|3765.5|0
1652143750000|2022-05-10 00:49:10|3775|3766|3775.1|3766.1|3775.4|3766.4|3774.9|3765.9|0
1652143760000|2022-05-10 00:49:20|3775.2|3766.2|3775|3766|3775.4|3766.4|3775|3766|0
1652143770000|2022-05-10 00:49:30|3774.5|3765.5|3774.5|3765.5|3774.6|3765.6|3774.5|3765.5|0
1652143780000|2022-05-10 00:49:40|3774.9|3765.9|3774.5|3765.5|3775.1|3766.1|3774.5|3765.5|0
1652143790000|2022-05-10 00:49:50|3774.6|3765.6|3774.6|3765.6|3774.7|3765.7|3774.5|3765.5|0
1652143800000|2022-05-10 00:50:00|3774.8|3765.8|3774.4|3765.4|3774.9|3765.9|3774.1|3765.1|0
1652143810000|2022-05-10 00:50:10|3774.7|3765.7|3776.6|3767.6|3776.7|3767.7|3774.7|3765.7|0
1652143820000|2022-05-10 00:50:20|3776.7|3767.7|3776.9|3767.9|3777.4|3768.4|3776.6|3767.6|0
1652143830000|2022-05-10 00:50:30|3776.6|3767.6|3776.6|3767.6|3777.4|3768.4|3776.5|3767.5|0
1652143840000|2022-05-10 00:50:40|3776.7|3767.7|3777|3768|3777|3768|3776.5|3767.5|0
1652143850000|2022-05-10 00:50:50|3776.8|3767.8|3777|3768|3777.2|3768.2|3776.8|3767.8|0
1652143860000|2022-05-10 00:51:00|3776.8|3767.8|3777.5|3768.5|3777.5|3768.5|3776.5|3767.5|0
1652143870000|2022-05-10 00:51:10|3777.4|3768.4|3776.1|3767.1|3777.5|3768.5|3776.1|3767.1|0
1652143880000|2022-05-10 00:51:20|3776.2|3767.2|3776.2|3767.2|3776.5|3767.5|3776.2|3767.2|0
1652143890000|2022-05-10 00:51:30|3775.9|3766.9|3775.3|3766.3|3775.9|3766.9|3775|3766|0
1652143900000|2022-05-10 00:51:40|3774.9|3765.9|3773.6|3764.6|3774.9|3765.9|3773.6|3764.6|0
1652143910000|2022-05-10 00:51:50|3773.5|3764.5|3774.6|3765.6|3774.6|3765.6|3773.1|3764.1|0
1652143920000|2022-05-10 00:52:00|3774.7|3765.7|3775.4|3766.4|3775.4|3766.4|3774.6|3765.6|0
1652143930000|2022-05-10 00:52:10|3775.6|3766.6|3775|3766|3776.3|3767.3|3775|3766|0
1652143940000|2022-05-10 00:52:20|3775.1|3766.1|3775.4|3766.4|3775.7|3766.7|3775.1|3766.1|0
1652143950000|2022-05-10 00:52:30|3775.6|3766.6|3775.1|3766.1|3775.6|3766.6|3775.1|3766.1|0
1652143960000|2022-05-10 00:52:40|3774.8|3765.8|3774.2|3765.2|3774.8|3765.8|3774.2|3765.2|0
1652143970000|2022-05-10 00:52:50|3774.3|3765.3|3774.3|3765.3|3774.3|3765.3|3774.3|3765.3|0
1652143980000|2022-05-10 00:53:00|3774.6|3765.6|3774.2|3765.2|3774.6|3765.6|3774|3765|0
1652143990000|2022-05-10 00:53:10|3773.9|3764.9|3774|3765|3774|3765|3773.7|3764.7|0
1652144000000|2022-05-10 00:53:20|3774.5|3765.5|3774.5|3765.5|3774.5|3765.5|3774.3|3765.3|0
1652144010000|2022-05-10 00:53:30|3775.1|3766.1|3775.6|3766.6|3775.6|3766.6|3775.1|3766.1|0
1652144020000|2022-05-10 00:53:40|3775.3|3766.3|3776|3767|3776|3767|3775.3|3766.3|0
1652144030000|2022-05-10 00:53:50|3775.8|3766.8|3776.2|3767.2|3776.8|3767.8|3775.8|3766.8|0
1652144040000|2022-05-10 00:54:00|3776.4|3767.4|3777.4|3768.4|3777.4|3768.4|3776.2|3767.2|0
1652144050000|2022-05-10 00:54:10|3777.2|3768.2|3776.4|3767.4|3777.3|3768.3|3776.4|3767.4|0
1652144060000|2022-05-10 00:54:20|3776.6|3767.6|3783.9|3774.9|3783.9|3774.9|3776.6|3767.6|0
1652144070000|2022-05-10 00:54:30|3784|3775|3785.3|3776.3|3785.3|3776.3|3784|3775|0
1652144080000|2022-05-10 00:54:40|3785.6|3776.6|3785.3|3776.3|3785.6|3776.6|3785.2|3776.2|0
1652144090000|2022-05-10 00:54:50|3785.6|3776.6|3785.1|3776.1|3785.6|3776.6|3785.1|3776.1|0
1652144100000|2022-05-10 00:55:00|3784.8|3775.8|3786.5|3777.5|3786.9|3777.9|3784.8|3775.8|0
1652144110000|2022-05-10 00:55:10|3786.7|3777.7|3787.3|3778.3|3787.9|3778.9|3786.7|3777.7|0
1652144120000|2022-05-10 00:55:20|3787.4|3778.4|3789.3|3780.3|3789.3|3780.3|3787.2|3778.2|0
1652144130000|2022-05-10 00:55:30|3789.2|3780.2|3788.3|3779.3|3789.9|3780.9|3788.3|3779.3|0
1652144140000|2022-05-10 00:55:40|3788.1|3779.1|3789.8|3780.8|3789.8|3780.8|3787.9|3778.9|0
1652144150000|2022-05-10 00:55:50|3789.7|3780.7|3789.4|3780.4|3789.8|3780.8|3789|3780|0
1652144160000|2022-05-10 00:56:00|3789.3|3780.3|3788.3|3779.3|3789.4|3780.4|3788.1|3779.1|0
1652144170000|2022-05-10 00:56:10|3788.4|3779.4|3789.3|3780.3|3789.6|3780.6|3788.4|3779.4|0
1652144180000|2022-05-10 00:56:20|3789.2|3780.2|3789.1|3780.1|3789.6|3780.6|3789.1|3780.1|0
1652144190000|2022-05-10 00:56:30|3789.2|3780.2|3787.7|3778.7|3789.2|3780.2|3787.7|3778.7|0
1652144200000|2022-05-10 00:56:40|3783.3|3774.3|3780.6|3771.6|3783.3|3774.3|3780.6|3771.6|0
1652144210000|2022-05-10 00:56:50|3780.4|3771.4|3780.5|3771.5|3780.5|3771.5|3780.2|3771.2|0
1652144220000|2022-05-10 00:57:00|3780.3|3771.3|3779.7|3770.7|3780.6|3771.6|3779.7|3770.7|0
1652144230000|2022-05-10 00:57:10|3780.2|3771.2|3780.5|3771.5|3780.5|3771.5|3779.8|3770.8|0
1652144240000|2022-05-10 00:57:20|3780.2|3771.2|3780.5|3771.5|3780.6|3771.6|3780.2|3771.2|0
1652144250000|2022-05-10 00:57:30|3780.2|3771.2|3780.2|3771.2|3780.5|3771.5|3780.2|3771.2|0
1652144260000|2022-05-10 00:57:40|3780.5|3771.5|3780.5|3771.5|3780.9|3771.9|3780.5|3771.5|0
1652144270000|2022-05-10 00:57:50|3780.6|3771.6|3780.3|3771.3|3780.8|3771.8|3780.2|3771.2|0
1652144280000|2022-05-10 00:58:00|3780.2|3771.2|3780.2|3771.2|3780.3|3771.3|3779.7|3770.7|0
1652144290000|2022-05-10 00:58:10|3781.3|3772.3|3781.4|3772.4|3781.7|3772.7|3781.3|3772.3|0
1652144300000|2022-05-10 00:58:20|3781.3|3772.3|3780.7|3771.7|3781.4|3772.4|3780.7|3771.7|0
1652144310000|2022-05-10 00:58:30|3780.9|3771.9|3780.2|3771.2|3780.9|3771.9|3779.7|3770.7|0
1652144320000|2022-05-10 00:58:40|3780.5|3771.5|3780.6|3771.6|3780.9|3771.9|3780.2|3771.2|0
1652144330000|2022-05-10 00:58:50|3780.9|3771.9|3780.7|3771.7|3781.3|3772.3|3780.4|3771.4|0
1652144340000|2022-05-10 00:59:00|3780.9|3771.9|3780.3|3771.3|3780.9|3771.9|3780.1|3771.1|0
1652144350000|2022-05-10 00:59:10|3780.2|3771.2|3780.2|3771.2|3780.6|3771.6|3780.2|3771.2|0
1652144360000|2022-05-10 00:59:20|3780.3|3771.3|3780.3|3771.3|3780.3|3771.3|3780.2|3771.2|0
1652144370000|2022-05-10 00:59:30|3780.2|3771.2|3780.5|3771.5|3780.5|3771.5|3779.8|3770.8|0
1652144380000|2022-05-10 00:59:40|3780.7|3771.7|3780.8|3771.8|3781.3|3772.3|3780.3|3771.3|0
1652144390000|2022-05-10 00:59:50|3780.9|3771.9|3782.2|3773.2|3782.4|3773.4|3780.9|3771.9|0
1652144400000|2022-05-10 01:00:00|3782.3|3773.3|3782.8|3773.8|3783.6|3774.6|3782.3|3773.3|0
1652144410000|2022-05-10 01:00:10|3782.5|3773.5|3782.4|3773.4|3782.6|3773.6|3781.6|3772.6|0
1652144420000|2022-05-10 01:00:20|3782.1|3773.1|3781.4|3772.4|3782.1|3773.1|3781.3|3772.3|0
1652144430000|2022-05-10 01:00:30|3781.7|3772.7|3781|3772|3781.7|3772.7|3781|3772|0
1652144440000|2022-05-10 01:00:40|3781.3|3772.3|3780.5|3771.5|3781.3|3772.3|3780.5|3771.5|0
1652144450000|2022-05-10 01:00:50|3780.7|3771.7|3779.9|3770.9|3780.9|3771.9|3779.6|3770.6|0
1652144460000|2022-05-10 01:01:00|3779.6|3770.6|3779|3770|3780.1|3771.1|3779|3770|0
1652144470000|2022-05-10 01:01:10|3779.1|3770.1|3779.8|3770.8|3779.8|3770.8|3778|3769|0
1652144480000|2022-05-10 01:01:20|3780|3771|3779.1|3770.1|3780|3771|3779.1|3770.1|0
1652144490000|2022-05-10 01:01:30|3779.2|3770.2|3778.6|3769.6|3780.4|3771.4|3778.6|3769.6|0
1652144500000|2022-05-10 01:01:40|3778.7|3769.7|3778.6|3769.6|3778.8|3769.8|3778.6|3769.6|0
1652144510000|2022-05-10 01:01:50|3779.2|3770.2|3779.1|3770.1|3779.7|3770.7|3779.1|3770.1|0
1652144520000|2022-05-10 01:02:00|3779.2|3770.2|3778.8|3769.8|3779.3|3770.3|3778.8|3769.8|0
1652144530000|2022-05-10 01:02:10|3778.7|3769.7|3777.4|3768.4|3778.7|3769.7|3776.7|3767.7|0
1652144540000|2022-05-10 01:02:20|3777.6|3768.6|3776|3767|3778.1|3769.1|3776|3767|0
1652144550000|2022-05-10 01:02:30|3775.9|3766.9|3775.8|3766.8|3776|3767|3775.8|3766.8|0
1652144560000|2022-05-10 01:02:40|3776|3767|3776.5|3767.5|3776.5|3767.5|3775.8|3766.8|0
1652144570000|2022-05-10 01:02:50|3777|3768|3775.8|3766.8|3777|3768|3775.8|3766.8|0
1652144580000|2022-05-10 01:03:00|3775.5|3766.5|3775.5|3766.5|3775.7|3766.7|3775.3|3766.3|0
1652144590000|2022-05-10 01:03:10|3775.4|3766.4|3776|3767|3776|3767|3775.3|3766.3|0
1652144600000|2022-05-10 01:03:20|3776.6|3767.6|3776.8|3767.8|3777.2|3768.2|3776.6|3767.6|0
1652144610000|2022-05-10 01:03:30|3777.1|3768.1|3778.7|3769.7|3778.7|3769.7|3777.1|3768.1|0
1652144620000|2022-05-10 01:03:40|3778.5|3769.5|3777.4|3768.4|3778.6|3769.6|3777.4|3768.4|0
1652144630000|2022-05-10 01:03:50|3777.2|3768.2|3776.8|3767.8|3777.5|3768.5|3776.8|3767.8|0
1652144640000|2022-05-10 01:04:00|3776.6|3767.6|3776.6|3767.6|3777.1|3768.1|3776.3|3767.3|0
1652144650000|2022-05-10 01:04:10|3776.4|3767.4|3776.8|3767.8|3776.8|3767.8|3776.4|3767.4|0
1652144660000|2022-05-10 01:04:20|3776.6|3767.6|3775.9|3766.9|3776.6|3767.6|3775.9|3766.9|0
1652144670000|2022-05-10 01:04:30|3775.8|3766.8|3780.7|3771.7|3780.9|3771.9|3775.6|3766.6|0
1652144680000|2022-05-10 01:04:40|3780.6|3771.6|3782.2|3773.2|3782.3|3773.3|3780.2|3771.2|0
1652144690000|2022-05-10 01:04:50|3782.1|3773.1|3781.8|3772.8|3782.2|3773.2|3781.5|3772.5|0
1652144700000|2022-05-10 01:05:00|3782.1|3773.1|3781.8|3772.8|3782.2|3773.2|3781.7|3772.7|0
1652144710000|2022-05-10 01:05:10|3781.9|3772.9|3783.1|3774.1|3783.1|3774.1|3781.8|3772.8|0
1652144720000|2022-05-10 01:05:20|3783.5|3774.5|3785.1|3776.1|3785.1|3776.1|3783.5|3774.5|0
1652144730000|2022-05-10 01:05:30|3785.4|3776.4|3785.7|3776.7|3785.7|3776.7|3784.8|3775.8|0
1652144740000|2022-05-10 01:05:40|3785.6|3776.6|3785.6|3776.6|3786|3777|3785.6|3776.6|0
1652144750000|2022-05-10 01:05:50|3785.4|3776.4|3787.2|3778.2|3787.7|3778.7|3785.4|3776.4|0
1652144760000|2022-05-10 01:06:00|3786.8|3777.8|3786.9|3777.9|3786.9|3777.9|3786.2|3777.2|0
1652144770000|2022-05-10 01:06:10|3786.6|3777.6|3786.3|3777.3|3786.7|3777.7|3786.2|3777.2|0
1652144780000|2022-05-10 01:06:20|3786.2|3777.2|3787.2|3778.2|3787.2|3778.2|3786.2|3777.2|0
1652144790000|2022-05-10 01:06:30|3787.5|3778.5|3790.1|3781.1|3790.1|3781.1|3787.5|3778.5|0
1652144800000|2022-05-10 01:06:40|3790.3|3781.3|3792.9|3783.9|3792.9|3783.9|3790.2|3781.2|0
1652144810000|2022-05-10 01:06:50|3793.1|3784.1|3792.1|3783.1|3793.1|3784.1|3791.7|3782.7|0
1652144820000|2022-05-10 01:07:00|3792.2|3783.2|3791.5|3782.5|3792.5|3783.5|3790.3|3781.3|0
1652144830000|2022-05-10 01:07:10|3791.3|3782.3|3783.5|3774.5|3791.7|3782.7|3783.5|3774.5|0
1652144840000|2022-05-10 01:07:20|3783.7|3774.7|3784.4|3775.4|3784.5|3775.5|3783.7|3774.7|0
1652144850000|2022-05-10 01:07:30|3784.3|3775.3|3784.4|3775.4|3784.8|3775.8|3784|3775|0
1652144860000|2022-05-10 01:07:40|3784.1|3775.1|3783.6|3774.6|3784.1|3775.1|3783.5|3774.5|0
1652144870000|2022-05-10 01:07:50|3783.5|3774.5|3783.7|3774.7|3783.7|3774.7|3783|3774|0
1652144880000|2022-05-10 01:08:00|3783.5|3774.5|3783|3774|3784|3775|3783|3774|0
1652144890000|2022-05-10 01:08:10|3783.4|3774.4|3783.6|3774.6|3783.6|3774.6|3783.3|3774.3|0
1652144900000|2022-05-10 01:08:20|3783.8|3774.8|3785.4|3776.4|3785.7|3776.7|3783.8|3774.8|0
1652144910000|2022-05-10 01:08:30|3785.3|3776.3|3785.4|3776.4|3785.4|3776.4|3785|3776|0
1652144920000|2022-05-10 01:08:40|3785.1|3776.1|3782.6|3773.6|3785.6|3776.6|3782.6|3773.6|0
1652144930000|2022-05-10 01:08:50|3782.8|3773.8|3780.3|3771.3|3783.1|3774.1|3780.3|3771.3|0
1652144940000|2022-05-10 01:09:00|3780.1|3771.1|3779.9|3770.9|3780.1|3771.1|3779.5|3770.5|0
1652144950000|2022-05-10 01:09:10|3780|3771|3780.8|3771.8|3780.8|3771.8|3779.9|3770.9|0
1652144960000|2022-05-10 01:09:20|3780.7|3771.7|3781.6|3772.6|3781.8|3772.8|3780.7|3771.7|0
1652144970000|2022-05-10 01:09:30|3781.5|3772.5|3781.1|3772.1|3781.5|3772.5|3780.6|3771.6|0
1652144980000|2022-05-10 01:09:40|3781.2|3772.2|3782.4|3773.4|3782.5|3773.5|3781.2|3772.2|0
1652144990000|2022-05-10 01:09:50|3782.2|3773.2|3782.2|3773.2|3782.3|3773.3|3782|3773|0
1652145000000|2022-05-10 01:10:00|3781.9|3772.9|3782.8|3773.8|3783.1|3774.1|3781.9|3772.9|0
1652145010000|2022-05-10 01:10:10|3782.9|3773.9|3784.3|3775.3|3784.3|3775.3|3782.9|3773.9|0
1652145020000|2022-05-10 01:10:20|3784.5|3775.5|3784.6|3775.6|3784.9|3775.9|3784.3|3775.3|0
1652145030000|2022-05-10 01:10:30|3784.5|3775.5|3781.9|3772.9|3784.5|3775.5|3781.1|3772.1|0
1652145040000|2022-05-10 01:10:40|3781.8|3772.8|3781.4|3772.4|3783.1|3774.1|3781.4|3772.4|0
1652145050000|2022-05-10 01:10:50|3781.8|3772.8|3781.3|3772.3|3782.4|3773.4|3781.3|3772.3|0
1652145060000|2022-05-10 01:11:00|3781.1|3772.1|3779.4|3770.4|3781.1|3772.1|3778.9|3769.9|0
1652145070000|2022-05-10 01:11:10|3779.2|3770.2|3779.9|3770.9|3779.9|3770.9|3779.1|3770.1|0
1652145080000|2022-05-10 01:11:20|3779.6|3770.6|3779.8|3770.8|3780|3771|3779.4|3770.4|0
1652145090000|2022-05-10 01:11:30|3779.9|3770.9|3778.8|3769.8|3780|3771|3778.8|3769.8|0
1652145100000|2022-05-10 01:11:40|3778.6|3769.6|3778.6|3769.6|3779.1|3770.1|3778.2|3769.2|0
1652145110000|2022-05-10 01:11:50|3778.8|3769.8|3778.8|3769.8|3779.4|3770.4|3778.8|3769.8|0
1652145120000|2022-05-10 01:12:00|3779.1|3770.1|3777.9|3768.9|3779.1|3770.1|3777.5|3768.5|0
1652145130000|2022-05-10 01:12:10|3777.7|3768.7|3777.5|3768.5|3777.8|3768.8|3777.2|3768.2|0
1652145140000|2022-05-10 01:12:20|3777.8|3768.8|3778.2|3769.2|3778.2|3769.2|3777.7|3768.7|0
1652145150000|2022-05-10 01:12:30|3778.3|3769.3|3780.2|3771.2|3780.2|3771.2|3777.7|3768.7|0
1652145160000|2022-05-10 01:12:40|3780|3771|3780.1|3771.1|3780.1|3771.1|3778.8|3769.8|0
1652145170000|2022-05-10 01:12:50|3780.2|3771.2|3781.1|3772.1|3781.1|3772.1|3780.1|3771.1|0
1652145180000|2022-05-10 01:13:00|3781|3772|3782.2|3773.2|3783.4|3774.4|3780.7|3771.7|0
1652145190000|2022-05-10 01:13:10|3782.4|3773.4|3783.5|3774.5|3783.8|3774.8|3782.1|3773.1|0
1652145200000|2022-05-10 01:13:20|3783.2|3774.2|3783.4|3774.4|3783.5|3774.5|3782.4|3773.4|0
1652145210000|2022-05-10 01:13:30|3783.5|3774.5|3783.5|3774.5|3783.9|3774.9|3783.2|3774.2|0
1652145220000|2022-05-10 01:13:40|3783.6|3774.6|3784.4|3775.4|3784.5|3775.5|3783.6|3774.6|0
1652145230000|2022-05-10 01:13:50|3784.7|3775.7|3784.7|3775.7|3785.6|3776.6|3784.7|3775.7|0
1652145300000|2022-05-10 01:15:00|3787.4|3778.4|3803.2|3799.2|3803.2|3799.2|3786.7|3778.2|100
1652145310000|2022-05-10 01:15:10|3801.2|3797.2|3816.7|3812.7|3816.7|3812.7|3801.2|3797.2|81
1652145320000|2022-05-10 01:15:20|3811.7|3807.7|3817.7|3813.7|3818.2|3814.2|3811.7|3807.7|24
1652145330000|2022-05-10 01:15:30|3818.7|3814.7|3812.7|3808.7|3818.7|3814.7|3812.7|3808.7|26
1652145340000|2022-05-10 01:15:40|3811.2|3807.2|3809.7|3805.7|3815.7|3811.7|3809.7|3805.7|26
1652145350000|2022-05-10 01:15:50|3807.2|3803.2|3806.7|3802.7|3808.7|3804.7|3806.7|3802.7|15
1652145360000|2022-05-10 01:16:00|3806.2|3802.2|3801.7|3797.7|3806.2|3802.2|3800.2|3796.2|22
1652145370000|2022-05-10 01:16:10|3800.7|3796.7|3797.7|3793.7|3800.7|3796.7|3797.2|3793.2|43
1652145380000|2022-05-10 01:16:20|3799.7|3795.7|3795.7|3791.7|3799.7|3795.7|3792.7|3788.7|38
1652145390000|2022-05-10 01:16:30|3797.2|3793.2|3803.2|3799.2|3803.2|3799.2|3797.2|3793.2|8
1652145400000|2022-05-10 01:16:40|3804.2|3800.2|3803.2|3799.2|3808.2|3804.2|3803.2|3799.2|30
1652145410000|2022-05-10 01:16:50|3803.7|3799.7|3802.2|3798.2|3803.7|3799.7|3800.7|3796.7|8
1652145420000|2022-05-10 01:17:00|3801.7|3797.7|3803.2|3799.2|3803.2|3799.2|3801.2|3797.2|17
1652145430000|2022-05-10 01:17:10|3803.7|3799.7|3805.2|3801.2|3805.2|3801.2|3803.7|3799.7|7
1652145440000|2022-05-10 01:17:20|3805.7|3801.7|3805.7|3801.7|3807.2|3803.2|3805.2|3801.2|11
1652145450000|2022-05-10 01:17:30|3804.2|3800.2|3801.2|3797.2|3804.2|3800.2|3801.2|3797.2|9
1652145460000|2022-05-10 01:17:40|3802.2|3798.2|3803.2|3799.2|3803.7|3799.7|3802.2|3798.2|2
1652145470000|2022-05-10 01:17:50|3803.7|3799.7|3804.2|3800.2|3804.2|3800.2|3801.2|3797.2|7
1652145480000|2022-05-10 01:18:00|3803.2|3799.2|3801.7|3797.7|3803.2|3799.2|3801.7|3797.7|7
1652145490000|2022-05-10 01:18:10|3801.2|3797.2|3799.7|3795.7|3801.7|3797.7|3799.7|3795.7|14
1652145500000|2022-05-10 01:18:20|3801.2|3797.2|3801.7|3797.7|3802.2|3798.2|3800.7|3796.7|16
1652145510000|2022-05-10 01:18:30|3801.2|3797.2|3798.7|3794.7|3801.2|3797.2|3798.2|3794.2|11
1652145520000|2022-05-10 01:18:40|3798.2|3794.2|3799.7|3795.7|3801.2|3797.2|3798.2|3794.2|1
1652145530000|2022-05-10 01:18:50|3799.2|3795.2|3798.2|3794.2|3799.2|3795.2|3797.7|3793.7|6
1652145540000|2022-05-10 01:19:00|3797.7|3793.7|3796.2|3792.2|3797.7|3793.7|3796.2|3792.2|2
1652145550000|2022-05-10 01:19:10|3796.7|3792.7|3794.2|3790.2|3796.7|3792.7|3794.2|3790.2|10
1652145560000|2022-05-10 01:19:20|3794.7|3790.7|3790.7|3786.7|3794.7|3790.7|3790.7|3786.7|23
1652145570000|2022-05-10 01:19:30|3790.2|3786.2|3791.2|3787.2|3791.2|3787.2|3789.2|3785.2|7
1652145580000|2022-05-10 01:19:40|3790.7|3786.7|3791.2|3787.2|3793.2|3789.2|3790.7|3786.7|11
1652145590000|2022-05-10 01:19:50|3790.7|3786.7|3788.2|3784.2|3790.7|3786.7|3786.2|3782.2|22
1652145600000|2022-05-10 01:20:00|3787.7|3783.7|3786.7|3782.7|3787.7|3783.7|3784.2|3780.2|19
1652145610000|2022-05-10 01:20:10|3787.2|3783.2|3801.2|3797.2|3801.7|3797.7|3787.2|3783.2|28
1652145620000|2022-05-10 01:20:20|3800.7|3796.7|3800.2|3796.2|3800.7|3796.7|3797.7|3793.7|22
1652145630000|2022-05-10 01:20:30|3800.7|3796.7|3798.7|3794.7|3800.7|3796.7|3797.7|3793.7|6
1652145640000|2022-05-10 01:20:40|3798.2|3794.2|3799.2|3795.2|3799.2|3795.2|3797.7|3793.7|10
1652145650000|2022-05-10 01:20:50|3799.7|3795.7|3796.7|3792.7|3801.2|3797.2|3796.7|3792.7|17
1652145660000|2022-05-10 01:21:00|3797.2|3793.2|3798.2|3794.2|3802.7|3798.7|3797.2|3793.2|58
1652145670000|2022-05-10 01:21:10|3798.7|3794.7|3800.7|3796.7|3800.7|3796.7|3798.7|3794.7|18
1652145680000|2022-05-10 01:21:20|3800.2|3796.2|3798.7|3794.7|3800.2|3796.2|3797.7|3793.7|22
1652145690000|2022-05-10 01:21:30|3797.7|3793.7|3798.2|3794.2|3799.7|3795.7|3797.7|3793.7|7
1652145700000|2022-05-10 01:21:40|3797.7|3793.7|3797.7|3793.7|3798.7|3794.7|3797.2|3793.2|0
1652145710000|2022-05-10 01:21:50|3796.2|3792.2|3795.7|3791.7|3797.7|3793.7|3795.7|3791.7|26
1652145720000|2022-05-10 01:22:00|3794.7|3790.7|3794.7|3790.7|3796.2|3792.2|3792.7|3788.7|23
1652145730000|2022-05-10 01:22:10|3795.2|3791.2|3796.7|3792.7|3798.7|3794.7|3795.2|3791.2|3
1652145740000|2022-05-10 01:22:20|3797.2|3793.2|3800.7|3796.7|3800.7|3796.7|3796.7|3792.7|22
1652145750000|2022-05-10 01:22:30|3801.7|3797.7|3802.7|3798.7|3803.2|3799.2|3801.7|3797.7|10
1652145760000|2022-05-10 01:22:40|3802.2|3798.2|3800.2|3796.2|3803.2|3799.2|3800.2|3796.2|2
1652145770000|2022-05-10 01:22:50|3800.7|3796.7|3799.7|3795.7|3800.7|3796.7|3797.7|3793.7|8
1652145780000|2022-05-10 01:23:00|3800.2|3796.2|3798.7|3794.7|3800.7|3796.7|3798.7|3794.7|14
1652145790000|2022-05-10 01:23:10|3799.2|3795.2|3799.7|3795.7|3801.2|3797.2|3799.2|3795.2|8
1652145800000|2022-05-10 01:23:20|3799.2|3795.2|3802.2|3798.2|3802.2|3798.2|3795.2|3791.2|30
1652145810000|2022-05-10 01:23:30|3802.7|3798.7|3802.7|3798.7|3803.2|3799.2|3800.7|3796.7|11
1652145820000|2022-05-10 01:23:40|3803.7|3799.7|3804.7|3800.7|3805.2|3801.2|3801.7|3797.7|20
1652145830000|2022-05-10 01:23:50|3805.2|3801.2|3804.2|3800.2|3805.2|3801.2|3803.7|3799.7|14
1652145840000|2022-05-10 01:24:00|3803.7|3799.7|3802.7|3798.7|3803.7|3799.7|3801.7|3797.7|12
1652145850000|2022-05-10 01:24:10|3800.7|3796.7|3800.2|3796.2|3801.2|3797.2|3799.7|3795.7|10
1652145860000|2022-05-10 01:24:20|3799.7|3795.7|3803.7|3799.7|3805.2|3801.2|3799.7|3795.7|50
1652145870000|2022-05-10 01:24:30|3803.2|3799.2|3804.2|3800.2|3804.7|3800.7|3803.2|3799.2|4
1652145880000|2022-05-10 01:24:40|3803.7|3799.7|3802.7|3798.7|3804.2|3800.2|3802.2|3798.2|3
1652145890000|2022-05-10 01:24:50|3803.2|3799.2|3803.7|3799.7|3804.2|3800.2|3803.2|3799.2|1
1652145900000|2022-05-10 01:25:00|3805.7|3801.7|3802.7|3798.7|3806.2|3802.2|3801.7|3797.7|17
1652145910000|2022-05-10 01:25:10|3802.2|3798.2|3801.7|3797.7|3802.2|3798.2|3800.2|3796.2|15
1652145920000|2022-05-10 01:25:20|3802.2|3798.2|3801.7|3797.7|3802.7|3798.7|3800.2|3796.2|3
1652145930000|2022-05-10 01:25:30|3802.2|3798.2|3800.7|3796.7|3802.2|3798.2|3800.2|3796.2|3
1652145940000|2022-05-10 01:25:40|3800.2|3796.2|3797.7|3793.7|3800.2|3796.2|3796.2|3792.2|17
1652145950000|2022-05-10 01:25:50|3798.2|3794.2|3800.7|3796.7|3801.2|3797.2|3798.2|3794.2|1
1652145960000|2022-05-10 01:26:00|3801.2|3797.2|3800.7|3796.7|3801.7|3797.7|3797.2|3793.2|5
1652145970000|2022-05-10 01:26:10|3800.2|3796.2|3801.7|3797.7|3801.7|3797.7|3797.7|3793.7|9
1652145980000|2022-05-10 01:26:20|3802.2|3798.2|3799.7|3795.7|3803.2|3799.2|3799.7|3795.7|4
1652145990000|2022-05-10 01:26:30|3799.2|3795.2|3801.7|3797.7|3802.2|3798.2|3798.7|3794.7|2
1652146000000|2022-05-10 01:26:40|3802.2|3798.2|3804.2|3800.2|3804.7|3800.7|3801.7|3797.7|37
1652146010000|2022-05-10 01:26:50|3803.7|3799.7|3802.2|3798.2|3803.7|3799.7|3802.2|3798.2|6
1652146020000|2022-05-10 01:27:00|3802.7|3798.7|3802.7|3798.7|3804.2|3800.2|3801.7|3797.7|12
1652146030000|2022-05-10 01:27:10|3803.7|3799.7|3799.7|3795.7|3803.7|3799.7|3799.7|3795.7|6
1652146040000|2022-05-10 01:27:20|3799.2|3795.2|3797.7|3793.7|3799.2|3795.2|3797.7|3793.7|0
1652146050000|2022-05-10 01:27:30|3799.7|3795.7|3799.7|3795.7|3801.2|3797.2|3797.7|3793.7|17
1652146060000|2022-05-10 01:27:40|3799.2|3795.2|3799.7|3795.7|3800.7|3796.7|3799.2|3795.2|2
1652146070000|2022-05-10 01:27:50|3800.2|3796.2|3800.7|3796.7|3801.2|3797.2|3798.2|3794.2|21
1652146080000|2022-05-10 01:28:00|3800.2|3796.2|3799.7|3795.7|3800.2|3796.2|3798.2|3794.2|6
1652146090000|2022-05-10 01:28:10|3800.2|3796.2|3801.2|3797.2|3801.7|3797.7|3800.2|3796.2|11
1652146100000|2022-05-10 01:28:20|3800.7|3796.7|3798.2|3794.2|3800.7|3796.7|3798.2|3794.2|8
1652146110000|2022-05-10 01:28:30|3797.7|3793.7|3797.7|3793.7|3799.7|3795.7|3797.2|3793.2|8
1652146120000|2022-05-10 01:28:40|3797.2|3793.2|3797.7|3793.7|3799.7|3795.7|3797.2|3793.2|11
1652146130000|2022-05-10 01:28:50|3796.2|3792.2|3795.7|3791.7|3797.2|3793.2|3795.7|3791.7|13
1652146140000|2022-05-10 01:29:00|3796.7|3792.7|3795.7|3791.7|3797.7|3793.7|3793.2|3789.2|64
1652146150000|2022-05-10 01:29:10|3795.2|3791.2|3792.7|3788.7|3795.2|3791.2|3792.7|3788.7|9
1652146160000|2022-05-10 01:29:20|3793.2|3789.2|3793.7|3789.7|3793.7|3789.7|3792.7|3788.7|4
1652146170000|2022-05-10 01:29:30|3794.2|3790.2|3794.2|3790.2|3794.2|3790.2|3793.7|3789.7|0
1652146180000|2022-05-10 01:29:40|3793.7|3789.7|3791.2|3787.2|3793.7|3789.7|3790.7|3786.7|23
1652146190000|2022-05-10 01:29:50|3791.7|3787.7|3790.7|3786.7|3793.2|3789.2|3790.7|3786.7|14
1652146200000|2022-05-10 01:30:00|3789.7|3785.7|3778.7|3774.7|3799.2|3795.2|3778.7|3774.7|330
1652146210000|2022-05-10 01:30:10|3779.2|3775.2|3778.2|3774.2|3783.7|3779.7|3773.7|3769.7|261
1652146220000|2022-05-10 01:30:20|3777.7|3773.7|3773.7|3769.7|3780.2|3776.2|3773.2|3769.2|220
1652146230000|2022-05-10 01:30:30|3772.2|3768.2|3767.7|3763.7|3773.2|3769.2|3767.7|3763.7|198
1652146240000|2022-05-10 01:30:40|3767.2|3763.2|3761.7|3757.7|3768.2|3764.2|3761.7|3757.7|150
1652146250000|2022-05-10 01:30:50|3762.2|3758.2|3761.2|3757.2|3764.7|3760.7|3760.2|3756.2|125
1652146260000|2022-05-10 01:31:00|3761.7|3757.7|3761.7|3757.7|3763.2|3759.2|3759.2|3755.2|150
1652146270000|2022-05-10 01:31:10|3761.2|3757.2|3761.7|3757.7|3763.2|3759.2|3760.2|3756.2|127
1652146280000|2022-05-10 01:31:20|3761.2|3757.2|3765.2|3761.2|3765.7|3761.7|3758.7|3754.7|103
1652146290000|2022-05-10 01:31:30|3766.7|3762.7|3777.2|3773.2|3777.2|3773.2|3765.7|3761.7|118
1652146300000|2022-05-10 01:31:40|3776.7|3772.7|3781.2|3777.2|3783.2|3779.2|3776.7|3772.7|75
1652146310000|2022-05-10 01:31:50|3781.7|3777.7|3783.2|3779.2|3783.2|3779.2|3781.2|3777.2|123
1652146320000|2022-05-10 01:32:00|3782.7|3778.7|3775.7|3771.7|3783.2|3779.2|3774.2|3770.2|192
1652146330000|2022-05-10 01:32:10|3776.2|3772.2|3788.7|3784.7|3789.2|3785.2|3774.2|3770.2|251
1652146340000|2022-05-10 01:32:20|3789.7|3785.7|3787.2|3783.2|3789.7|3785.7|3785.2|3781.2|114
1652146350000|2022-05-10 01:32:30|3787.7|3783.7|3777.7|3773.7|3787.7|3783.7|3776.7|3772.7|147
1652146360000|2022-05-10 01:32:40|3778.2|3774.2|3779.7|3775.7|3781.2|3777.2|3776.2|3772.2|112
1652146370000|2022-05-10 01:32:50|3781.2|3777.2|3784.2|3780.2|3786.7|3782.7|3780.2|3776.2|75
1652146380000|2022-05-10 01:33:00|3783.7|3779.7|3787.2|3783.2|3788.7|3784.7|3783.2|3779.2|78
1652146390000|2022-05-10 01:33:10|3788.2|3784.2|3793.7|3789.7|3793.7|3789.7|3786.7|3782.7|65
1652146400000|2022-05-10 01:33:20|3794.2|3790.2|3799.2|3795.2|3799.7|3795.7|3793.2|3789.2|79
1652146410000|2022-05-10 01:33:30|3800.2|3796.2|3803.2|3799.2|3803.2|3799.2|3796.2|3792.2|194
1652146420000|2022-05-10 01:33:40|3802.7|3798.7|3801.2|3797.2|3804.2|3800.2|3800.7|3796.7|149
1652146430000|2022-05-10 01:33:50|3802.2|3798.2|3806.2|3802.2|3808.2|3804.2|3801.7|3797.7|262
1652146440000|2022-05-10 01:34:00|3806.7|3802.7|3797.2|3793.2|3807.2|3803.2|3797.2|3793.2|172
1652146450000|2022-05-10 01:34:10|3798.2|3794.2|3789.2|3785.2|3798.2|3794.2|3788.2|3784.2|148
1652146460000|2022-05-10 01:34:20|3791.2|3787.2|3798.7|3794.7|3798.7|3794.7|3789.7|3785.7|143
1652146470000|2022-05-10 01:34:30|3799.2|3795.2|3795.2|3791.2|3802.2|3798.2|3794.7|3790.7|95
1652146480000|2022-05-10 01:34:40|3794.2|3790.2|3798.7|3794.7|3801.2|3797.2|3794.2|3790.2|126
1652146490000|2022-05-10 01:34:50|3798.2|3794.2|3800.2|3796.2|3803.2|3799.2|3797.7|3793.7|86
1652146500000|2022-05-10 01:35:00|3799.7|3795.7|3793.7|3789.7|3800.2|3796.2|3791.7|3787.7|130
1652146510000|2022-05-10 01:35:10|3792.7|3788.7|3791.2|3787.2|3793.7|3789.7|3787.7|3783.7|100
1652146520000|2022-05-10 01:35:20|3790.2|3786.2|3792.2|3788.2|3794.2|3790.2|3790.2|3786.2|64
1652146530000|2022-05-10 01:35:30|3791.2|3787.2|3791.2|3787.2|3791.2|3787.2|3787.2|3783.2|125
1652146540000|2022-05-10 01:35:40|3792.2|3788.2|3793.2|3789.2|3793.2|3789.2|3789.2|3785.2|69
1652146550000|2022-05-10 01:35:50|3793.7|3789.7|3794.7|3790.7|3797.7|3793.7|3792.7|3788.7|80
1652146560000|2022-05-10 01:36:00|3794.2|3790.2|3790.2|3786.2|3794.2|3790.2|3789.7|3785.7|58
1652146570000|2022-05-10 01:36:10|3789.7|3785.7|3792.2|3788.2|3795.2|3791.2|3789.2|3785.2|147
1652146580000|2022-05-10 01:36:20|3793.2|3789.2|3791.2|3787.2|3793.7|3789.7|3791.2|3787.2|47
1652146590000|2022-05-10 01:36:30|3790.2|3786.2|3788.2|3784.2|3791.2|3787.2|3786.2|3782.2|93
1652146600000|2022-05-10 01:36:40|3787.7|3783.7|3789.2|3785.2|3790.2|3786.2|3785.2|3781.2|170
1652146610000|2022-05-10 01:36:50|3788.7|3784.7|3791.2|3787.2|3792.2|3788.2|3788.7|3784.7|48
1652146620000|2022-05-10 01:37:00|3790.2|3786.2|3788.7|3784.7|3790.2|3786.2|3782.2|3778.2|201
1652146630000|2022-05-10 01:37:10|3789.2|3785.2|3788.2|3784.2|3792.2|3788.2|3786.7|3782.7|80
1652146640000|2022-05-10 01:37:20|3789.7|3785.7|3782.2|3778.2|3789.7|3785.7|3782.2|3778.2|118
1652146650000|2022-05-10 01:37:30|3782.7|3778.7|3784.2|3780.2|3784.2|3780.2|3780.7|3776.7|135
1652146660000|2022-05-10 01:37:40|3783.7|3779.7|3788.2|3784.2|3789.2|3785.2|3783.7|3779.7|134
1652146670000|2022-05-10 01:37:50|3788.7|3784.7|3792.7|3788.7|3792.7|3788.7|3788.2|3784.2|74
1652146680000|2022-05-10 01:38:00|3791.7|3787.7|3795.2|3791.2|3795.2|3791.2|3790.7|3786.7|154
1652146690000|2022-05-10 01:38:10|3795.7|3791.7|3804.2|3800.2|3806.2|3802.2|3795.7|3791.7|150
1652146700000|2022-05-10 01:38:20|3803.7|3799.7|3811.7|3807.7|3811.7|3807.7|3803.7|3799.7|164
1652146710000|2022-05-10 01:38:30|3811.2|3807.2|3811.2|3807.2|3811.7|3807.7|3809.2|3805.2|68
1652146720000|2022-05-10 01:38:40|3811.7|3807.7|3815.2|3811.2|3815.2|3811.2|3811.2|3807.2|141
1652146730000|2022-05-10 01:38:50|3816.2|3812.2|3827.2|3823.2|3827.7|3823.7|3816.2|3812.2|202
1652146740000|2022-05-10 01:39:00|3826.2|3822.2|3822.2|3818.2|3826.2|3822.2|3818.2|3814.2|197
1652146750000|2022-05-10 01:39:10|3821.7|3817.7|3831.7|3827.7|3834.2|3830.2|3821.2|3817.2|125
1652146760000|2022-05-10 01:39:20|3828.7|3824.7|3824.2|3820.2|3829.2|3825.2|3823.2|3819.2|69
1652146770000|2022-05-10 01:39:30|3825.7|3821.7|3819.7|3815.7|3826.7|3822.7|3818.2|3814.2|136
1652146780000|2022-05-10 01:39:40|3821.2|3817.2|3825.7|3821.7|3826.2|3822.2|3819.7|3815.7|105
1652146790000|2022-05-10 01:39:50|3826.7|3822.7|3829.2|3825.2|3830.2|3826.2|3824.2|3820.2|64
1652146800000|2022-05-10 01:40:00|3830.2|3826.2|3826.7|3822.7|3831.2|3827.2|3824.7|3820.7|134
1652146810000|2022-05-10 01:40:10|3826.2|3822.2|3833.7|3829.7|3834.7|3830.7|3825.7|3821.7|79
1652146820000|2022-05-10 01:40:20|3833.2|3829.2|3837.7|3833.7|3839.7|3835.7|3833.2|3829.2|129
1652146830000|2022-05-10 01:40:30|3837.2|3833.2|3836.2|3832.2|3837.7|3833.7|3832.2|3828.2|89
1652146840000|2022-05-10 01:40:40|3835.7|3831.7|3841.2|3837.2|3841.2|3837.2|3834.2|3830.2|82
1652146850000|2022-05-10 01:40:50|3840.7|3836.7|3843.2|3839.2|3844.7|3840.7|3840.7|3836.7|89
1652146860000|2022-05-10 01:41:00|3842.7|3838.7|3841.7|3837.7|3842.7|3838.7|3836.2|3832.2|120
1652146870000|2022-05-10 01:41:10|3842.2|3838.2|3840.7|3836.7|3842.2|3838.2|3839.2|3835.2|23
1652146880000|2022-05-10 01:41:20|3841.2|3837.2|3831.2|3827.2|3841.7|3837.7|3830.7|3826.7|153
1652146890000|2022-05-10 01:41:30|3831.7|3827.7|3833.2|3829.2|3837.7|3833.7|3831.7|3827.7|87
1652146900000|2022-05-10 01:41:40|3834.7|3830.7|3839.7|3835.7|3840.7|3836.7|3833.2|3829.2|62
1652146910000|2022-05-10 01:41:50|3840.7|3836.7|3836.7|3832.7|3842.2|3838.2|3836.7|3832.7|64
1652146920000|2022-05-10 01:42:00|3837.7|3833.7|3832.2|3828.2|3837.7|3833.7|3832.2|3828.2|57
1652146930000|2022-05-10 01:42:10|3832.7|3828.7|3827.2|3823.2|3833.2|3829.2|3825.2|3821.2|114
1652146940000|2022-05-10 01:42:20|3826.7|3822.7|3833.2|3829.2|3833.2|3829.2|3824.7|3820.7|108
1652146950000|2022-05-10 01:42:30|3831.7|3827.7|3831.7|3827.7|3836.2|3832.2|3829.7|3825.7|126
1652146960000|2022-05-10 01:42:40|3832.7|3828.7|3826.7|3822.7|3832.7|3828.7|3826.2|3822.2|65
1652146970000|2022-05-10 01:42:50|3826.2|3822.2|3823.7|3819.7|3826.2|3822.2|3821.2|3817.2|72
1652146980000|2022-05-10 01:43:00|3824.2|3820.2|3823.7|3819.7|3826.2|3822.2|3823.2|3819.2|55
1652146990000|2022-05-10 01:43:10|3824.7|3820.7|3830.2|3826.2|3830.2|3826.2|3822.2|3818.2|68
1652147000000|2022-05-10 01:43:20|3828.7|3824.7|3833.2|3829.2|3834.2|3830.2|3828.2|3824.2|42
1652147010000|2022-05-10 01:43:30|3832.7|3828.7|3833.7|3829.7|3836.2|3832.2|3832.7|3828.7|31
1652147020000|2022-05-10 01:43:40|3832.2|3828.2|3831.7|3827.7|3833.2|3829.2|3828.7|3824.7|95
1652147030000|2022-05-10 01:43:50|3832.2|3828.2|3832.2|3828.2|3833.2|3829.2|3830.2|3826.2|35
1652147040000|2022-05-10 01:44:00|3832.7|3828.7|3833.2|3829.2|3834.2|3830.2|3830.7|3826.7|75
1652147050000|2022-05-10 01:44:10|3834.2|3830.2|3837.7|3833.7|3839.7|3835.7|3834.2|3830.2|81
1652147060000|2022-05-10 01:44:20|3838.7|3834.7|3841.2|3837.2|3841.7|3837.7|3837.2|3833.2|44
1652147070000|2022-05-10 01:44:30|3841.7|3837.7|3836.2|3832.2|3842.2|3838.2|3836.2|3832.2|58
1652147080000|2022-05-10 01:44:40|3834.2|3830.2|3834.2|3830.2|3835.7|3831.7|3832.2|3828.2|71
1652147090000|2022-05-10 01:44:50|3833.7|3829.7|3832.2|3828.2|3834.7|3830.7|3832.2|3828.2|22
1652147100000|2022-05-10 01:45:00|3833.2|3829.2|3834.7|3830.7|3839.2|3835.2|3832.2|3828.2|95
1652147110000|2022-05-10 01:45:10|3833.7|3829.7|3832.2|3828.2|3833.7|3829.7|3831.2|3827.2|166
1652147120000|2022-05-10 01:45:20|3831.7|3827.7|3829.7|3825.7|3832.7|3828.7|3829.2|3825.2|85
1652147130000|2022-05-10 01:45:30|3829.2|3825.2|3829.7|3825.7|3833.2|3829.2|3828.2|3824.2|64
1652147140000|2022-05-10 01:45:40|3830.7|3826.7|3825.2|3821.2|3830.7|3826.7|3820.7|3816.7|85
1652147150000|2022-05-10 01:45:50|3824.2|3820.2|3818.7|3814.7|3824.2|3820.2|3818.2|3814.2|54
1652147160000|2022-05-10 01:46:00|3819.2|3815.2|3817.2|3813.2|3822.2|3818.2|3817.2|3813.2|49
1652147170000|2022-05-10 01:46:10|3817.7|3813.7|3817.2|3813.2|3819.2|3815.2|3816.7|3812.7|47
1652147180000|2022-05-10 01:46:20|3817.7|3813.7|3824.2|3820.2|3824.7|3820.7|3817.2|3813.2|41
1652147190000|2022-05-10 01:46:30|3823.7|3819.7|3824.2|3820.2|3826.7|3822.7|3822.7|3818.7|12
1652147200000|2022-05-10 01:46:40|3824.7|3820.7|3827.2|3823.2|3830.2|3826.2|3824.7|3820.7|67
1652147210000|2022-05-10 01:46:50|3826.7|3822.7|3826.7|3822.7|3828.2|3824.2|3824.7|3820.7|43
1652147220000|2022-05-10 01:47:00|3826.2|3822.2|3829.2|3825.2|3829.2|3825.2|3824.7|3820.7|47
1652147230000|2022-05-10 01:47:10|3828.7|3824.7|3825.7|3821.7|3828.7|3824.7|3824.2|3820.2|55
1652147240000|2022-05-10 01:47:20|3825.2|3821.2|3821.7|3817.7|3826.7|3822.7|3821.2|3817.2|24
1652147250000|2022-05-10 01:47:30|3821.2|3817.2|3821.2|3817.2|3822.7|3818.7|3819.2|3815.2|50
1652147260000|2022-05-10 01:47:40|3820.7|3816.7|3825.2|3821.2|3826.2|3822.2|3820.2|3816.2|51
1652147270000|2022-05-10 01:47:50|3826.7|3822.7|3831.2|3827.2|3833.2|3829.2|3826.7|3822.7|68
1652147280000|2022-05-10 01:48:00|3831.7|3827.7|3835.7|3831.7|3836.2|3832.2|3831.7|3827.7|33
1652147290000|2022-05-10 01:48:10|3836.2|3832.2|3835.7|3831.7|3837.2|3833.2|3834.7|3830.7|46
1652147300000|2022-05-10 01:48:20|3836.7|3832.7|3839.2|3835.2|3839.7|3835.7|3836.2|3832.2|66
1652147310000|2022-05-10 01:48:30|3839.7|3835.7|3836.2|3832.2|3841.2|3837.2|3836.2|3832.2|72
1652147320000|2022-05-10 01:48:40|3836.7|3832.7|3835.2|3831.2|3838.2|3834.2|3834.2|3830.2|62
1652147330000|2022-05-10 01:48:50|3834.7|3830.7|3829.7|3825.7|3834.7|3830.7|3829.2|3825.2|76
1652147340000|2022-05-10 01:49:00|3830.2|3826.2|3829.7|3825.7|3830.2|3826.2|3827.2|3823.2|40
1652147350000|2022-05-10 01:49:10|3830.2|3826.2|3829.2|3825.2|3832.2|3828.2|3829.2|3825.2|52
1652147360000|2022-05-10 01:49:20|3830.2|3826.2|3829.7|3825.7|3832.2|3828.2|3829.2|3825.2|36
1652147370000|2022-05-10 01:49:30|3830.2|3826.2|3830.2|3826.2|3832.7|3828.7|3829.2|3825.2|46
1652147380000|2022-05-10 01:49:40|3829.7|3825.7|3835.2|3831.2|3835.2|3831.2|3829.7|3825.7|33
1652147390000|2022-05-10 01:49:50|3834.7|3830.7|3843.2|3839.2|3844.7|3840.7|3834.7|3830.7|135
1652147400000|2022-05-10 01:50:00|3842.7|3838.7|3845.7|3841.7|3846.2|3842.2|3841.7|3837.7|42
1652147410000|2022-05-10 01:50:10|3845.2|3841.2|3846.7|3842.7|3847.2|3843.2|3843.7|3839.7|46
1652147420000|2022-05-10 01:50:20|3846.2|3842.2|3850.7|3846.7|3850.7|3846.7|3845.7|3841.7|32
1652147430000|2022-05-10 01:50:30|3851.2|3847.2|3852.2|3848.2|3852.7|3848.7|3849.7|3845.7|57
1652147440000|2022-05-10 01:50:40|3851.2|3847.2|3853.7|3849.7|3856.7|3852.7|3851.2|3847.2|65
1652147450000|2022-05-10 01:50:50|3853.2|3849.2|3855.2|3851.2|3856.7|3852.7|3853.2|3849.2|35
1652147460000|2022-05-10 01:51:00|3857.2|3853.2|3854.2|3850.2|3857.2|3853.2|3854.2|3850.2|55
1652147470000|2022-05-10 01:51:10|3854.7|3850.7|3847.2|3843.2|3855.7|3851.7|3847.2|3843.2|84
1652147480000|2022-05-10 01:51:20|3847.7|3843.7|3848.7|3844.7|3848.7|3844.7|3845.2|3841.2|49
1652147490000|2022-05-10 01:51:30|3849.2|3845.2|3855.2|3851.2|3857.2|3853.2|3849.2|3845.2|64
1652147500000|2022-05-10 01:51:40|3855.7|3851.7|3853.2|3849.2|3856.2|3852.2|3851.7|3847.7|41
1652147510000|2022-05-10 01:51:50|3853.7|3849.7|3856.7|3852.7|3856.7|3852.7|3852.2|3848.2|35
1652147520000|2022-05-10 01:52:00|3857.2|3853.2|3852.2|3848.2|3857.2|3853.2|3852.2|3848.2|22
1652147530000|2022-05-10 01:52:10|3852.7|3848.7|3847.2|3843.2|3853.2|3849.2|3846.2|3842.2|91
1652147540000|2022-05-10 01:52:20|3848.2|3844.2|3857.7|3853.7|3857.7|3853.7|3848.2|3844.2|40
1652147550000|2022-05-10 01:52:30|3857.2|3853.2|3859.7|3855.7|3860.2|3856.2|3854.7|3850.7|83
1652147560000|2022-05-10 01:52:40|3859.2|3855.2|3860.7|3856.7|3860.7|3856.7|3857.2|3853.2|25
1652147570000|2022-05-10 01:52:50|3860.2|3856.2|3864.2|3860.2|3865.2|3861.2|3859.2|3855.2|53
1652147580000|2022-05-10 01:53:00|3864.7|3860.7|3864.2|3860.2|3865.2|3861.2|3862.2|3858.2|32
1652147590000|2022-05-10 01:53:10|3863.7|3859.7|3857.7|3853.7|3864.2|3860.2|3857.7|3853.7|97
1652147600000|2022-05-10 01:53:20|3857.2|3853.2|3853.7|3849.7|3857.7|3853.7|3852.7|3848.7|55
1652147610000|2022-05-10 01:53:30|3854.2|3850.2|3857.7|3853.7|3858.7|3854.7|3854.2|3850.2|45
1652147620000|2022-05-10 01:53:40|3858.2|3854.2|3862.2|3858.2|3863.2|3859.2|3858.2|3854.2|37
1652147630000|2022-05-10 01:53:50|3861.2|3857.2|3862.7|3858.7|3863.7|3859.7|3860.2|3856.2|48
1652147640000|2022-05-10 01:54:00|3863.2|3859.2|3856.7|3852.7|3863.2|3859.2|3854.7|3850.7|85
1652147650000|2022-05-10 01:54:10|3860.7|3856.7|3853.2|3849.2|3863.2|3859.2|3853.2|3849.2|218
1652147660000|2022-05-10 01:54:20|3853.7|3849.7|3857.2|3853.2|3857.2|3853.2|3852.7|3848.7|46
1652147670000|2022-05-10 01:54:30|3857.7|3853.7|3861.2|3857.2|3862.2|3858.2|3857.7|3853.7|96
1652147680000|2022-05-10 01:54:40|3860.2|3856.2|3863.2|3859.2|3865.2|3861.2|3860.2|3856.2|82
1652147690000|2022-05-10 01:54:50|3862.7|3858.7|3861.7|3857.7|3863.2|3859.2|3860.2|3856.2|41
1652147700000|2022-05-10 01:55:00|3861.2|3857.2|3862.2|3858.2|3865.2|3861.2|3860.2|3856.2|60
1652147710000|2022-05-10 01:55:10|3861.7|3857.7|3863.7|3859.7|3863.7|3859.7|3859.7|3855.7|39
1652147720000|2022-05-10 01:55:20|3864.2|3860.2|3865.2|3861.2|3866.2|3862.2|3863.2|3859.2|69
1652147730000|2022-05-10 01:55:30|3865.7|3861.7|3868.2|3864.2|3869.2|3865.2|3865.7|3861.7|81
1652147740000|2022-05-10 01:55:40|3868.7|3864.7|3863.2|3859.2|3869.2|3865.2|3863.2|3859.2|43
1652147750000|2022-05-10 01:55:50|3861.7|3857.7|3858.2|3854.2|3862.2|3858.2|3858.2|3854.2|106
1652147760000|2022-05-10 01:56:00|3858.7|3854.7|3857.2|3853.2|3859.7|3855.7|3856.2|3852.2|89
1652147770000|2022-05-10 01:56:10|3857.7|3853.7|3860.2|3856.2|3860.2|3856.2|3857.7|3853.7|30
1652147780000|2022-05-10 01:56:20|3860.7|3856.7|3862.7|3858.7|3863.2|3859.2|3860.2|3856.2|31
1652147790000|2022-05-10 01:56:30|3863.2|3859.2|3862.2|3858.2|3864.2|3860.2|3861.2|3857.2|75
1652147800000|2022-05-10 01:56:40|3863.2|3859.2|3858.7|3854.7|3863.2|3859.2|3858.2|3854.2|80
1652147810000|2022-05-10 01:56:50|3858.2|3854.2|3854.7|3850.7|3858.2|3854.2|3854.2|3850.2|42
1652147820000|2022-05-10 01:57:00|3855.2|3851.2|3859.7|3855.7|3860.2|3856.2|3855.2|3851.2|68
1652147830000|2022-05-10 01:57:10|3860.2|3856.2|3861.2|3857.2|3861.2|3857.2|3859.7|3855.7|11
1652147840000|2022-05-10 01:57:20|3861.7|3857.7|3857.7|3853.7|3861.7|3857.7|3857.7|3853.7|10
1652147850000|2022-05-10 01:57:30|3858.2|3854.2|3857.2|3853.2|3860.2|3856.2|3856.7|3852.7|41
1652147860000|2022-05-10 01:57:40|3857.7|3853.7|3859.7|3855.7|3861.2|3857.2|3857.2|3853.2|49
1652147870000|2022-05-10 01:57:50|3860.2|3856.2|3860.2|3856.2|3862.7|3858.7|3859.2|3855.2|26
1652147880000|2022-05-10 01:58:00|3859.7|3855.7|3858.2|3854.2|3861.7|3857.7|3857.7|3853.7|35
1652147890000|2022-05-10 01:58:10|3858.7|3854.7|3859.7|3855.7|3861.2|3857.2|3857.2|3853.2|29
1652147900000|2022-05-10 01:58:20|3859.2|3855.2|3860.7|3856.7|3861.2|3857.2|3858.7|3854.7|44
1652147910000|2022-05-10 01:58:30|3860.2|3856.2|3861.7|3857.7|3862.2|3858.2|3859.2|3855.2|7
1652147920000|2022-05-10 01:58:40|3861.2|3857.2|3861.2|3857.2|3863.2|3859.2|3860.7|3856.7|17
1652147930000|2022-05-10 01:58:50|3860.2|3856.2|3858.7|3854.7|3862.2|3858.2|3858.7|3854.7|42
1652147940000|2022-05-10 01:59:00|3859.2|3855.2|3855.7|3851.7|3859.2|3855.2|3855.2|3851.2|61
1652147950000|2022-05-10 01:59:10|3856.2|3852.2|3855.7|3851.7|3857.7|3853.7|3855.2|3851.2|56
1652147960000|2022-05-10 01:59:20|3855.2|3851.2|3849.7|3845.7|3856.7|3852.7|3849.2|3845.2|35
1652147970000|2022-05-10 01:59:30|3849.2|3845.2|3849.2|3845.2|3850.7|3846.7|3848.7|3844.7|52
1652147980000|2022-05-10 01:59:40|3850.2|3846.2|3848.2|3844.2|3850.7|3846.7|3846.2|3842.2|44
1652147990000|2022-05-10 01:59:50|3847.7|3843.7|3847.2|3843.2|3847.7|3843.7|3845.2|3841.2|21
1652148000000|2022-05-10 02:00:00|3848.2|3844.2|3851.2|3847.2|3852.2|3848.2|3847.2|3843.2|91
1652148010000|2022-05-10 02:00:10|3850.2|3846.2|3845.7|3841.7|3850.2|3846.2|3844.2|3840.2|102
1652148020000|2022-05-10 02:00:20|3845.2|3841.2|3847.2|3843.2|3847.2|3843.2|3845.2|3841.2|26
1652148030000|2022-05-10 02:00:30|3846.2|3842.2|3846.2|3842.2|3847.2|3843.2|3844.2|3840.2|89
1652148040000|2022-05-10 02:00:40|3846.7|3842.7|3844.7|3840.7|3847.2|3843.2|3844.7|3840.7|45
1652148050000|2022-05-10 02:00:50|3844.2|3840.2|3844.7|3840.7|3847.2|3843.2|3844.2|3840.2|61
1652148060000|2022-05-10 02:01:00|3844.2|3840.2|3843.7|3839.7|3844.7|3840.7|3841.2|3837.2|23
1652148070000|2022-05-10 02:01:10|3844.2|3840.2|3849.2|3845.2|3849.2|3845.2|3844.2|3840.2|82
1652148080000|2022-05-10 02:01:20|3850.2|3846.2|3846.7|3842.7|3850.7|3846.7|3846.7|3842.7|112
1652148090000|2022-05-10 02:01:30|3846.2|3842.2|3844.7|3840.7|3847.2|3843.2|3843.2|3839.2|60
1652148100000|2022-05-10 02:01:40|3844.2|3840.2|3843.2|3839.2|3846.2|3842.2|3843.2|3839.2|50
1652148110000|2022-05-10 02:01:50|3842.7|3838.7|3845.2|3841.2|3845.2|3841.2|3842.7|3838.7|60
1652148120000|2022-05-10 02:02:00|3843.7|3839.7|3851.2|3847.2|3851.7|3847.7|3843.2|3839.2|114
1652148130000|2022-05-10 02:02:10|3850.7|3846.7|3854.2|3850.2|3855.2|3851.2|3850.7|3846.7|85
1652148140000|2022-05-10 02:02:20|3853.7|3849.7|3852.7|3848.7|3854.2|3850.2|3852.2|3848.2|17
1652148150000|2022-05-10 02:02:30|3853.2|3849.2|3860.2|3856.2|3860.2|3856.2|3853.2|3849.2|54
1652148160000|2022-05-10 02:02:40|3861.2|3857.2|3857.2|3853.2|3861.2|3857.2|3857.2|3853.2|41
1652148170000|2022-05-10 02:02:50|3858.7|3854.7|3855.7|3851.7|3859.2|3855.2|3855.2|3851.2|40
1652148180000|2022-05-10 02:03:00|3855.2|3851.2|3858.2|3854.2|3859.2|3855.2|3853.7|3849.7|26
1652148190000|2022-05-10 02:03:10|3859.2|3855.2|3856.2|3852.2|3859.7|3855.7|3856.2|3852.2|41
1652148200000|2022-05-10 02:03:20|3857.2|3853.2|3855.7|3851.7|3857.2|3853.2|3854.7|3850.7|23
1652148210000|2022-05-10 02:03:30|3856.2|3852.2|3854.2|3850.2|3858.2|3854.2|3854.2|3850.2|33
1652148220000|2022-05-10 02:03:40|3854.7|3850.7|3858.7|3854.7|3858.7|3854.7|3854.2|3850.2|18
1652148230000|2022-05-10 02:03:50|3859.2|3855.2|3857.2|3853.2|3860.2|3856.2|3856.7|3852.7|17
1652148240000|2022-05-10 02:04:00|3855.2|3851.2|3851.2|3847.2|3855.2|3851.2|3850.2|3846.2|33
1652148250000|2022-05-10 02:04:10|3850.7|3846.7|3850.7|3846.7|3852.2|3848.2|3849.2|3845.2|26
1652148260000|2022-05-10 02:04:20|3850.2|3846.2|3851.2|3847.2|3854.2|3850.2|3849.7|3845.7|25
1652148270000|2022-05-10 02:04:30|3851.7|3847.7|3852.2|3848.2|3853.2|3849.2|3850.2|3846.2|21
1652148280000|2022-05-10 02:04:40|3851.7|3847.7|3851.2|3847.2|3851.7|3847.7|3850.2|3846.2|9
1652148290000|2022-05-10 02:04:50|3852.2|3848.2|3850.2|3846.2|3853.7|3849.7|3850.2|3846.2|23
1652148300000|2022-05-10 02:05:00|3850.7|3846.7|3852.2|3848.2|3853.2|3849.2|3849.2|3845.2|27
1652148310000|2022-05-10 02:05:10|3851.7|3847.7|3846.2|3842.2|3851.7|3847.7|3846.2|3842.2|46
1652148320000|2022-05-10 02:05:20|3846.7|3842.7|3848.7|3844.7|3849.2|3845.2|3846.2|3842.2|37
1652148330000|2022-05-10 02:05:30|3848.2|3844.2|3847.7|3843.7|3849.2|3845.2|3845.2|3841.2|38
1652148340000|2022-05-10 02:05:40|3847.2|3843.2|3847.2|3843.2|3848.7|3844.7|3846.7|3842.7|16
1652148350000|2022-05-10 02:05:50|3847.7|3843.7|3844.2|3840.2|3847.7|3843.7|3844.2|3840.2|20
1652148360000|2022-05-10 02:06:00|3844.7|3840.7|3849.2|3845.2|3849.2|3845.2|3843.7|3839.7|30
1652148370000|2022-05-10 02:06:10|3849.7|3845.7|3849.2|3845.2|3851.2|3847.2|3848.2|3844.2|26
1652148380000|2022-05-10 02:06:20|3849.7|3845.7|3850.7|3846.7|3853.2|3849.2|3849.2|3845.2|160
1652148390000|2022-05-10 02:06:30|3850.2|3846.2|3852.2|3848.2|3852.7|3848.7|3850.2|3846.2|32
1652148400000|2022-05-10 02:06:40|3852.7|3848.7|3856.2|3852.2|3857.2|3853.2|3851.7|3847.7|13
1652148410000|2022-05-10 02:06:50|3857.2|3853.2|3859.2|3855.2|3860.2|3856.2|3856.2|3852.2|35
1652148420000|2022-05-10 02:07:00|3859.7|3855.7|3854.2|3850.2|3860.7|3856.7|3854.2|3850.2|50
1652148430000|2022-05-10 02:07:10|3855.7|3851.7|3849.7|3845.7|3857.2|3853.2|3849.7|3845.7|43
1652148440000|2022-05-10 02:07:20|3850.2|3846.2|3851.7|3847.7|3852.2|3848.2|3848.2|3844.2|33
1652148450000|2022-05-10 02:07:30|3851.2|3847.2|3854.2|3850.2|3854.2|3850.2|3851.2|3847.2|31
1652148460000|2022-05-10 02:07:40|3853.7|3849.7|3854.2|3850.2|3856.2|3852.2|3853.7|3849.7|52
1652148470000|2022-05-10 02:07:50|3854.7|3850.7|3855.2|3851.2|3855.2|3851.2|3852.2|3848.2|20
1652148480000|2022-05-10 02:08:00|3854.7|3850.7|3855.2|3851.2|3856.2|3852.2|3853.2|3849.2|26
1652148490000|2022-05-10 02:08:10|3854.7|3850.7|3855.7|3851.7|3857.2|3853.2|3853.2|3849.2|19
1652148500000|2022-05-10 02:08:20|3855.2|3851.2|3857.2|3853.2|3859.2|3855.2|3855.2|3851.2|18
1652148510000|2022-05-10 02:08:30|3856.7|3852.7|3857.7|3853.7|3859.2|3855.2|3856.7|3852.7|43
1652148520000|2022-05-10 02:08:40|3858.2|3854.2|3860.2|3856.2|3861.2|3857.2|3858.2|3854.2|17
1652148530000|2022-05-10 02:08:50|3860.7|3856.7|3861.7|3857.7|3861.7|3857.7|3860.2|3856.2|14
1652148540000|2022-05-10 02:09:00|3862.2|3858.2|3869.2|3865.2|3869.2|3865.2|3861.7|3857.7|72
1652148550000|2022-05-10 02:09:10|3868.7|3864.7|3865.7|3861.7|3869.2|3865.2|3865.7|3861.7|41
1652148560000|2022-05-10 02:09:20|3866.2|3862.2|3866.7|3862.7|3867.7|3863.7|3865.2|3861.2|9
1652148570000|2022-05-10 02:09:30|3867.2|3863.2|3863.2|3859.2|3867.2|3863.2|3863.2|3859.2|25
1652148580000|2022-05-10 02:09:40|3862.7|3858.7|3865.2|3861.2|3865.2|3861.2|3860.2|3856.2|53
1652148590000|2022-05-10 02:09:50|3865.7|3861.7|3866.2|3862.2|3868.2|3864.2|3865.7|3861.7|36
1652148600000|2022-05-10 02:10:00|3865.7|3861.7|3868.7|3864.7|3868.7|3864.7|3865.7|3861.7|54
1652148610000|2022-05-10 02:10:10|3868.2|3864.2|3871.2|3867.2|3871.2|3867.2|3868.2|3864.2|30
1652148620000|2022-05-10 02:10:20|3871.7|3867.7|3875.2|3871.2|3875.7|3871.7|3871.7|3867.7|48
1652148630000|2022-05-10 02:10:30|3875.7|3871.7|3879.7|3875.7|3879.7|3875.7|3874.2|3870.2|55
1652148640000|2022-05-10 02:10:40|3880.2|3876.2|3882.2|3878.2|3884.2|3880.2|3879.2|3875.2|51
1652148650000|2022-05-10 02:10:50|3881.2|3877.2|3880.2|3876.2|3881.7|3877.7|3878.2|3874.2|85
1652148660000|2022-05-10 02:11:00|3879.2|3875.2|3882.7|3878.7|3882.7|3878.7|3878.2|3874.2|44
1652148670000|2022-05-10 02:11:10|3882.2|3878.2|3874.7|3870.7|3882.2|3878.2|3874.7|3870.7|60
1652148680000|2022-05-10 02:11:20|3874.2|3870.2|3870.2|3866.2|3874.2|3870.2|3869.2|3865.2|62
1652148690000|2022-05-10 02:11:30|3869.2|3865.2|3866.7|3862.7|3869.7|3865.7|3866.7|3862.7|34
1652148700000|2022-05-10 02:11:40|3867.7|3863.7|3871.2|3867.2|3872.7|3868.7|3867.2|3863.2|28
1652148710000|2022-05-10 02:11:50|3870.7|3866.7|3875.7|3871.7|3876.2|3872.2|3870.7|3866.7|63
1652148720000|2022-05-10 02:12:00|3876.2|3872.2|3876.7|3872.7|3877.2|3873.2|3874.2|3870.2|44
1652148730000|2022-05-10 02:12:10|3877.2|3873.2|3872.7|3868.7|3877.2|3873.2|3871.2|3867.2|35
1652148740000|2022-05-10 02:12:20|3872.2|3868.2|3873.2|3869.2|3874.7|3870.7|3872.2|3868.2|23
1652148750000|2022-05-10 02:12:30|3872.7|3868.7|3873.7|3869.7|3875.7|3871.7|3872.2|3868.2|21
1652148760000|2022-05-10 02:12:40|3873.2|3869.2|3877.2|3873.2|3878.2|3874.2|3873.2|3869.2|43
1652148770000|2022-05-10 02:12:50|3876.2|3872.2|3874.2|3870.2|3877.7|3873.7|3874.2|3870.2|21
1652148780000|2022-05-10 02:13:00|3874.7|3870.7|3871.2|3867.2|3876.2|3872.2|3871.2|3867.2|53
1652148790000|2022-05-10 02:13:10|3871.7|3867.7|3871.2|3867.2|3872.7|3868.7|3870.2|3866.2|28
1652148800000|2022-05-10 02:13:20|3870.7|3866.7|3867.2|3863.2|3870.7|3866.7|3865.7|3861.7|66
1652148810000|2022-05-10 02:13:30|3867.7|3863.7|3869.7|3865.7|3870.7|3866.7|3867.7|3863.7|20
1652148820000|2022-05-10 02:13:40|3869.2|3865.2|3869.2|3865.2|3869.7|3865.7|3867.2|3863.2|9
1652148830000|2022-05-10 02:13:50|3868.7|3864.7|3868.2|3864.2|3870.2|3866.2|3867.2|3863.2|15
1652148840000|2022-05-10 02:14:00|3867.7|3863.7|3863.2|3859.2|3867.7|3863.7|3862.7|3858.7|41
1652148850000|2022-05-10 02:14:10|3864.2|3860.2|3865.2|3861.2|3866.7|3862.7|3863.7|3859.7|18
1652148860000|2022-05-10 02:14:20|3865.7|3861.7|3864.2|3860.2|3866.7|3862.7|3863.2|3859.2|20
1652148870000|2022-05-10 02:14:30|3864.7|3860.7|3864.7|3860.7|3865.2|3861.2|3863.7|3859.7|13
1652148880000|2022-05-10 02:14:40|3865.2|3861.2|3865.7|3861.7|3865.7|3861.7|3863.2|3859.2|18
1652148890000|2022-05-10 02:14:50|3866.2|3862.2|3866.2|3862.2|3866.2|3862.2|3864.7|3860.7|14
1652148900000|2022-05-10 02:15:00|3865.7|3861.7|3863.2|3859.2|3867.2|3863.2|3863.2|3859.2|36
1652148910000|2022-05-10 02:15:10|3862.7|3858.7|3863.2|3859.2|3863.7|3859.7|3860.7|3856.7|69
1652148920000|2022-05-10 02:15:20|3863.7|3859.7|3861.2|3857.2|3863.7|3859.7|3859.7|3855.7|16
1652148930000|2022-05-10 02:15:30|3860.7|3856.7|3860.7|3856.7|3862.7|3858.7|3860.2|3856.2|14
1652148940000|2022-05-10 02:15:40|3860.2|3856.2|3859.7|3855.7|3861.2|3857.2|3858.2|3854.2|29
1652148950000|2022-05-10 02:15:50|3859.2|3855.2|3858.2|3854.2|3860.2|3856.2|3858.2|3854.2|26
1652148960000|2022-05-10 02:16:00|3858.7|3854.7|3859.2|3855.2|3861.2|3857.2|3858.7|3854.7|110
1652148970000|2022-05-10 02:16:10|3858.2|3854.2|3857.7|3853.7|3859.2|3855.2|3856.2|3852.2|36
1652148980000|2022-05-10 02:16:20|3858.2|3854.2|3860.2|3856.2|3860.7|3856.7|3858.2|3854.2|21
1652148990000|2022-05-10 02:16:30|3861.2|3857.2|3856.2|3852.2|3861.2|3857.2|3855.7|3851.7|23
1652149000000|2022-05-10 02:16:40|3855.7|3851.7|3856.2|3852.2|3857.2|3853.2|3852.2|3848.2|135
1652149010000|2022-05-10 02:16:50|3855.2|3851.2|3857.2|3853.2|3860.2|3856.2|3853.7|3849.7|214
1652149020000|2022-05-10 02:17:00|3857.7|3853.7|3858.2|3854.2|3858.7|3854.7|3856.2|3852.2|22
1652149030000|2022-05-10 02:17:10|3857.7|3853.7|3859.2|3855.2|3859.2|3855.2|3857.7|3853.7|24
1652149040000|2022-05-10 02:17:20|3860.2|3856.2|3861.2|3857.2|3862.7|3858.7|3860.2|3856.2|60
1652149050000|2022-05-10 02:17:30|3862.2|3858.2|3861.2|3857.2|3864.7|3860.7|3861.2|3857.2|27
1652149060000|2022-05-10 02:17:40|3860.2|3856.2|3860.2|3856.2|3862.2|3858.2|3859.7|3855.7|47
1652149070000|2022-05-10 02:17:50|3859.7|3855.7|3856.7|3852.7|3860.7|3856.7|3855.2|3851.2|35
1652149080000|2022-05-10 02:18:00|3856.2|3852.2|3857.7|3853.7|3859.7|3855.7|3855.7|3851.7|26
1652149090000|2022-05-10 02:18:10|3858.2|3854.2|3857.2|3853.2|3860.2|3856.2|3857.2|3853.2|21
1652149100000|2022-05-10 02:18:20|3856.7|3852.7|3859.2|3855.2|3859.2|3855.2|3855.2|3851.2|58
1652149110000|2022-05-10 02:18:30|3858.7|3854.7|3856.7|3852.7|3858.7|3854.7|3855.2|3851.2|38
1652149120000|2022-05-10 02:18:40|3857.2|3853.2|3860.7|3856.7|3861.2|3857.2|3857.2|3853.2|37
1652149130000|2022-05-10 02:18:50|3861.2|3857.2|3864.2|3860.2|3864.2|3860.2|3861.2|3857.2|76
1652149140000|2022-05-10 02:19:00|3865.2|3861.2|3864.2|3860.2|3866.2|3862.2|3864.2|3860.2|35
1652149150000|2022-05-10 02:19:10|3865.2|3861.2|3865.2|3861.2|3866.7|3862.7|3864.7|3860.7|20
1652149160000|2022-05-10 02:19:20|3865.7|3861.7|3869.2|3865.2|3870.2|3866.2|3865.7|3861.7|60
1652149170000|2022-05-10 02:19:30|3869.7|3865.7|3869.2|3865.2|3870.2|3866.2|3869.2|3865.2|46
1652149180000|2022-05-10 02:19:40|3868.7|3864.7|3867.2|3863.2|3869.2|3865.2|3867.2|3863.2|30
1652149190000|2022-05-10 02:19:50|3867.7|3863.7|3869.2|3865.2|3870.2|3866.2|3867.7|3863.7|31
1652149200000|2022-05-10 02:20:00|3870.2|3866.2|3867.7|3863.7|3870.2|3866.2|3866.7|3862.7|38
1652149210000|2022-05-10 02:20:10|3868.2|3864.2|3870.7|3866.7|3871.2|3867.2|3868.2|3864.2|38
1652149220000|2022-05-10 02:20:20|3871.2|3867.2|3872.7|3868.7|3873.2|3869.2|3869.7|3865.7|19
1652149230000|2022-05-10 02:20:30|3873.2|3869.2|3880.7|3876.7|3880.7|3876.7|3873.2|3869.2|85
1652149240000|2022-05-10 02:20:40|3881.2|3877.2|3881.2|3877.2|3881.7|3877.7|3879.2|3875.2|48
1652149250000|2022-05-10 02:20:50|3881.7|3877.7|3884.7|3880.7|3885.2|3881.2|3880.2|3876.2|74
1652149260000|2022-05-10 02:21:00|3884.2|3880.2|3883.2|3879.2|3886.2|3882.2|3882.7|3878.7|49
1652149270000|2022-05-10 02:21:10|3883.7|3879.7|3878.2|3874.2|3883.7|3879.7|3877.7|3873.7|74
1652149280000|2022-05-10 02:21:20|3877.2|3873.2|3881.7|3877.7|3881.7|3877.7|3877.2|3873.2|45
1652149290000|2022-05-10 02:21:30|3882.2|3878.2|3886.2|3882.2|3887.7|3883.7|3882.2|3878.2|65
1652149300000|2022-05-10 02:21:40|3887.2|3883.2|3885.7|3881.7|3887.7|3883.7|3884.2|3880.2|32
1652149310000|2022-05-10 02:21:50|3886.2|3882.2|3891.7|3887.7|3891.7|3887.7|3886.2|3882.2|125
1652149320000|2022-05-10 02:22:00|3892.2|3888.2|3888.7|3884.7|3893.2|3889.2|3888.2|3884.2|113
1652149330000|2022-05-10 02:22:10|3889.2|3885.2|3886.2|3882.2|3889.7|3885.7|3886.2|3882.2|25
1652149340000|2022-05-10 02:22:20|3887.2|3883.2|3886.2|3882.2|3887.2|3883.2|3884.7|3880.7|23
1652149350000|2022-05-10 02:22:30|3885.7|3881.7|3884.2|3880.2|3886.7|3882.7|3883.2|3879.2|23
1652149360000|2022-05-10 02:22:40|3884.7|3880.7|3884.2|3880.2|3887.2|3883.2|3882.2|3878.2|49
1652149370000|2022-05-10 02:22:50|3885.7|3881.7|3888.2|3884.2|3888.2|3884.2|3885.7|3881.7|18
1652149380000|2022-05-10 02:23:00|3887.2|3883.2|3889.2|3885.2|3890.2|3886.2|3885.2|3881.2|31
1652149390000|2022-05-10 02:23:10|3890.2|3886.2|3890.2|3886.2|3890.2|3886.2|3889.2|3885.2|16
1652149400000|2022-05-10 02:23:20|3889.7|3885.7|3887.7|3883.7|3889.7|3885.7|3887.2|3883.2|30
1652149410000|2022-05-10 02:23:30|3888.2|3884.2|3889.7|3885.7|3890.7|3886.7|3885.7|3881.7|56
1652149420000|2022-05-10 02:23:40|3889.2|3885.2|3889.2|3885.2|3890.7|3886.7|3886.7|3882.7|27
1652149430000|2022-05-10 02:23:50|3888.7|3884.7|3888.2|3884.2|3889.2|3885.2|3887.7|3883.7|16
1652149440000|2022-05-10 02:24:00|3888.7|3884.7|3883.2|3879.2|3889.7|3885.7|3883.2|3879.2|37
1652149450000|2022-05-10 02:24:10|3883.7|3879.7|3883.2|3879.2|3884.2|3880.2|3880.2|3876.2|50
1652149460000|2022-05-10 02:24:20|3883.7|3879.7|3885.7|3881.7|3887.2|3883.2|3883.7|3879.7|40
1652149470000|2022-05-10 02:24:30|3886.2|3882.2|3890.2|3886.2|3890.2|3886.2|3885.7|3881.7|20
1652149480000|2022-05-10 02:24:40|3889.7|3885.7|3886.7|3882.7|3890.2|3886.2|3885.2|3881.2|36
1652149490000|2022-05-10 02:24:50|3886.2|3882.2|3890.2|3886.2|3890.2|3886.2|3885.2|3881.2|37
1652149500000|2022-05-10 02:25:00|3891.2|3887.2|3891.7|3887.7|3892.2|3888.2|3889.7|3885.7|50
1652149510000|2022-05-10 02:25:10|3892.2|3888.2|3892.2|3888.2|3894.2|3890.2|3891.7|3887.7|31
1652149520000|2022-05-10 02:25:20|3893.2|3889.2|3892.2|3888.2|3894.2|3890.2|3891.2|3887.2|22
1652149530000|2022-05-10 02:25:30|3894.2|3890.2|3900.2|3896.2|3902.7|3898.7|3894.2|3890.2|92
1652149540000|2022-05-10 02:25:40|3899.7|3895.7|3907.2|3903.2|3907.2|3903.2|3899.7|3895.7|63
1652149550000|2022-05-10 02:25:50|3907.7|3903.7|3906.2|3902.2|3907.7|3903.7|3903.2|3899.2|81
1652149560000|2022-05-10 02:26:00|3905.7|3901.7|3905.2|3901.2|3908.2|3904.2|3903.7|3899.7|71
1652149570000|2022-05-10 02:26:10|3906.2|3902.2|3906.2|3902.2|3908.2|3904.2|3904.2|3900.2|55
1652149580000|2022-05-10 02:26:20|3906.7|3902.7|3905.7|3901.7|3910.2|3906.2|3905.7|3901.7|67
1652149590000|2022-05-10 02:26:30|3904.7|3900.7|3905.7|3901.7|3908.7|3904.7|3903.7|3899.7|65
1652149600000|2022-05-10 02:26:40|3904.7|3900.7|3909.2|3905.2|3909.2|3905.2|3899.7|3895.7|188
1652149610000|2022-05-10 02:26:50|3910.2|3906.2|3913.7|3909.7|3915.2|3911.2|3907.2|3903.2|262
1652149620000|2022-05-10 02:27:00|3913.2|3909.2|3914.7|3910.7|3916.7|3912.7|3913.2|3909.2|73
1652149630000|2022-05-10 02:27:10|3914.2|3910.2|3916.2|3912.2|3916.2|3912.2|3913.2|3909.2|38
1652149640000|2022-05-10 02:27:20|3917.2|3913.2|3917.7|3913.7|3919.2|3915.2|3916.2|3912.2|42
1652149650000|2022-05-10 02:27:30|3917.2|3913.2|3914.2|3910.2|3918.2|3914.2|3914.2|3910.2|74
1652149660000|2022-05-10 02:27:40|3915.2|3911.2|3912.2|3908.2|3915.2|3911.2|3912.2|3908.2|47
1652149670000|2022-05-10 02:27:50|3912.7|3908.7|3914.2|3910.2|3914.2|3910.2|3910.2|3906.2|44
1652149680000|2022-05-10 02:28:00|3914.7|3910.7|3918.2|3914.2|3918.2|3914.2|3912.7|3908.7|68
1652149690000|2022-05-10 02:28:10|3917.2|3913.2|3917.7|3913.7|3918.2|3914.2|3914.2|3910.2|120
1652149700000|2022-05-10 02:28:20|3918.2|3914.2|3916.2|3912.2|3920.2|3916.2|3916.2|3912.2|94
1652149710000|2022-05-10 02:28:30|3917.2|3913.2|3919.2|3915.2|3920.7|3916.7|3916.2|3912.2|32
1652149720000|2022-05-10 02:28:40|3918.7|3914.7|3921.2|3917.2|3921.2|3917.2|3918.2|3914.2|17
1652149730000|2022-05-10 02:28:50|3920.2|3916.2|3919.2|3915.2|3921.7|3917.7|3918.2|3914.2|35
1652149740000|2022-05-10 02:29:00|3920.2|3916.2|3917.2|3913.2|3920.2|3916.2|3916.2|3912.2|71
1652149750000|2022-05-10 02:29:10|3916.7|3912.7|3918.7|3914.7|3920.2|3916.2|3916.2|3912.2|55
1652149760000|2022-05-10 02:29:20|3919.2|3915.2|3922.2|3918.2|3922.2|3918.2|3919.2|3915.2|44
1652149770000|2022-05-10 02:29:30|3922.7|3918.7|3928.2|3924.2|3928.2|3924.2|3922.7|3918.7|38
1652149780000|2022-05-10 02:29:40|3927.7|3923.7|3934.2|3930.2|3934.7|3930.7|3927.7|3923.7|73
1652149790000|2022-05-10 02:29:50|3934.7|3930.7|3935.2|3931.2|3936.2|3932.2|3933.7|3929.7|44
1652149800000|2022-05-10 02:30:00|3934.7|3930.7|3931.7|3927.7|3934.7|3930.7|3927.7|3923.7|135
1652149810000|2022-05-10 02:30:10|3932.2|3928.2|3928.7|3924.7|3932.2|3928.2|3926.2|3922.2|126
1652149820000|2022-05-10 02:30:20|3929.7|3925.7|3922.2|3918.2|3931.2|3927.2|3922.2|3918.2|86
1652149830000|2022-05-10 02:30:30|3921.7|3917.7|3921.7|3917.7|3924.2|3920.2|3919.2|3915.2|55
1652149840000|2022-05-10 02:30:40|3922.2|3918.2|3925.7|3921.7|3925.7|3921.7|3921.7|3917.7|17
1652149850000|2022-05-10 02:30:50|3925.2|3921.2|3931.2|3927.2|3931.2|3927.2|3924.7|3920.7|74
1652149860000|2022-05-10 02:31:00|3930.7|3926.7|3933.7|3929.7|3935.2|3931.2|3930.7|3926.7|62
1652149870000|2022-05-10 02:31:10|3932.2|3928.2|3924.7|3920.7|3934.2|3930.2|3924.7|3920.7|68
1652149880000|2022-05-10 02:31:20|3925.7|3921.7|3927.2|3923.2|3932.2|3928.2|3923.7|3919.7|183
1652149890000|2022-05-10 02:31:30|3926.7|3922.7|3927.7|3923.7|3931.7|3927.7|3926.2|3922.2|46
1652149900000|2022-05-10 02:31:40|3928.2|3924.2|3931.2|3927.2|3934.7|3930.7|3926.7|3922.7|230
1652149910000|2022-05-10 02:31:50|3932.2|3928.2|3935.2|3931.2|3935.2|3931.2|3931.2|3927.2|42
1652149920000|2022-05-10 02:32:00|3933.7|3929.7|3926.2|3922.2|3935.2|3931.2|3926.2|3922.2|75
1652149930000|2022-05-10 02:32:10|3925.2|3921.2|3921.2|3917.2|3925.7|3921.7|3920.2|3916.2|38
1652149940000|2022-05-10 02:32:20|3921.7|3917.7|3920.7|3916.7|3923.7|3919.7|3920.2|3916.2|43
1652149950000|2022-05-10 02:32:30|3919.7|3915.7|3917.7|3913.7|3920.2|3916.2|3917.2|3913.2|43
1652149960000|2022-05-10 02:32:40|3917.2|3913.2|3915.2|3911.2|3917.2|3913.2|3914.2|3910.2|39
1652149970000|2022-05-10 02:32:50|3916.2|3912.2|3913.7|3909.7|3917.2|3913.2|3913.7|3909.7|61
1652149980000|2022-05-10 02:33:00|3913.2|3909.2|3915.2|3911.2|3918.2|3914.2|3912.2|3908.2|25
1652149990000|2022-05-10 02:33:10|3914.7|3910.7|3913.2|3909.2|3914.7|3910.7|3912.2|3908.2|30
1652150000000|2022-05-10 02:33:20|3912.2|3908.2|3913.7|3909.7|3915.7|3911.7|3910.2|3906.2|37
1652150010000|2022-05-10 02:33:30|3913.2|3909.2|3915.2|3911.2|3916.2|3912.2|3913.2|3909.2|45
1652150020000|2022-05-10 02:33:40|3914.7|3910.7|3916.2|3912.2|3918.7|3914.7|3913.2|3909.2|32
1652150030000|2022-05-10 02:33:50|3915.7|3911.7|3914.2|3910.2|3916.2|3912.2|3913.7|3909.7|21
1652150040000|2022-05-10 02:34:00|3915.2|3911.2|3909.7|3905.7|3915.2|3911.2|3909.7|3905.7|36
1652150050000|2022-05-10 02:34:10|3910.2|3906.2|3905.7|3901.7|3910.7|3906.7|3905.7|3901.7|41
1652150060000|2022-05-10 02:34:20|3906.2|3902.2|3902.2|3898.2|3907.2|3903.2|3902.2|3898.2|72
1652150070000|2022-05-10 02:34:30|3902.7|3898.7|3902.7|3898.7|3904.7|3900.7|3900.7|3896.7|59
1652150080000|2022-05-10 02:34:40|3902.2|3898.2|3899.2|3895.2|3902.7|3898.7|3899.2|3895.2|58
1652150090000|2022-05-10 02:34:50|3898.7|3894.7|3898.2|3894.2|3899.7|3895.7|3897.7|3893.7|46
1652150100000|2022-05-10 02:35:00|3899.7|3895.7|3899.2|3895.2|3900.7|3896.7|3898.2|3894.2|25
1652150110000|2022-05-10 02:35:10|3899.7|3895.7|3905.2|3901.2|3905.7|3901.7|3899.2|3895.2|116
1652150120000|2022-05-10 02:35:20|3905.7|3901.7|3904.7|3900.7|3906.7|3902.7|3904.7|3900.7|38
1652150130000|2022-05-10 02:35:30|3905.2|3901.2|3903.7|3899.7|3906.2|3902.2|3900.7|3896.7|39
1652150140000|2022-05-10 02:35:40|3903.2|3899.2|3897.7|3893.7|3903.2|3899.2|3896.7|3892.7|46
1652150150000|2022-05-10 02:35:50|3897.2|3893.2|3897.2|3893.2|3898.2|3894.2|3896.2|3892.2|10
1652150160000|2022-05-10 02:36:00|3897.7|3893.7|3902.2|3898.2|3903.7|3899.7|3897.7|3893.7|64
1652150170000|2022-05-10 02:36:10|3901.7|3897.7|3904.7|3900.7|3905.7|3901.7|3901.7|3897.7|37
1652150180000|2022-05-10 02:36:20|3905.2|3901.2|3905.2|3901.2|3906.2|3902.2|3903.2|3899.2|38
1652150190000|2022-05-10 02:36:30|3906.2|3902.2|3904.7|3900.7|3906.2|3902.2|3901.7|3897.7|42
1652150200000|2022-05-10 02:36:40|3903.7|3899.7|3903.7|3899.7|3904.7|3900.7|3902.7|3898.7|11
1652150210000|2022-05-10 02:36:50|3904.2|3900.2|3907.2|3903.2|3907.7|3903.7|3904.2|3900.2|49
1652150220000|2022-05-10 02:37:00|3907.7|3903.7|3907.7|3903.7|3911.2|3907.2|3907.2|3903.2|39
1652150230000|2022-05-10 02:37:10|3907.2|3903.2|3905.2|3901.2|3910.2|3906.2|3905.2|3901.2|52
1652150240000|2022-05-10 02:37:20|3904.7|3900.7|3903.7|3899.7|3904.7|3900.7|3900.2|3896.2|93
1652150250000|2022-05-10 02:37:30|3904.2|3900.2|3907.7|3903.7|3907.7|3903.7|3903.7|3899.7|122
1652150260000|2022-05-10 02:37:40|3908.2|3904.2|3910.2|3906.2|3913.2|3909.2|3907.7|3903.7|172
1652150270000|2022-05-10 02:37:50|3909.7|3905.7|3909.2|3905.2|3911.2|3907.2|3909.2|3905.2|89
1652150280000|2022-05-10 02:38:00|3909.7|3905.7|3905.2|3901.2|3909.7|3905.7|3902.2|3898.2|97
1652150290000|2022-05-10 02:38:10|3906.2|3902.2|3907.2|3903.2|3907.2|3903.2|3904.7|3900.7|37
1652150300000|2022-05-10 02:38:20|3906.7|3902.7|3902.2|3898.2|3906.7|3902.7|3902.2|3898.2|49
1652150310000|2022-05-10 02:38:30|3901.7|3897.7|3901.7|3897.7|3904.7|3900.7|3901.2|3897.2|27
1652150320000|2022-05-10 02:38:40|3902.2|3898.2|3905.2|3901.2|3906.7|3902.7|3902.2|3898.2|15
1652150330000|2022-05-10 02:38:50|3905.7|3901.7|3905.2|3901.2|3905.7|3901.7|3903.2|3899.2|17
1652150340000|2022-05-10 02:39:00|3904.7|3900.7|3905.2|3901.2|3906.2|3902.2|3904.7|3900.7|9
1652150350000|2022-05-10 02:39:10|3905.7|3901.7|3905.2|3901.2|3907.2|3903.2|3904.7|3900.7|9
1652150360000|2022-05-10 02:39:20|3904.7|3900.7|3906.7|3902.7|3907.2|3903.2|3904.7|3900.7|9
1652150370000|2022-05-10 02:39:30|3907.2|3903.2|3914.2|3910.2|3914.2|3910.2|3906.7|3902.7|47
1652150380000|2022-05-10 02:39:40|3913.2|3909.2|3912.2|3908.2|3914.2|3910.2|3911.7|3907.7|94
1652150390000|2022-05-10 02:39:50|3912.7|3908.7|3914.2|3910.2|3915.7|3911.7|3912.2|3908.2|11
1652150400000|2022-05-10 02:40:00|3913.2|3909.2|3906.7|3902.7|3914.2|3910.2|3905.2|3901.2|51
1652150410000|2022-05-10 02:40:10|3906.2|3902.2|3903.7|3899.7|3906.7|3902.7|3903.2|3899.2|25
1652150420000|2022-05-10 02:40:20|3904.2|3900.2|3903.2|3899.2|3904.7|3900.7|3900.7|3896.7|65
1652150430000|2022-05-10 02:40:30|3903.7|3899.7|3902.2|3898.2|3904.2|3900.2|3901.2|3897.2|20
1652150440000|2022-05-10 02:40:40|3902.7|3898.7|3905.7|3901.7|3905.7|3901.7|3902.2|3898.2|18
1652150450000|2022-05-10 02:40:50|3906.2|3902.2|3904.2|3900.2|3906.2|3902.2|3903.2|3899.2|31
1652150460000|2022-05-10 02:41:00|3904.7|3900.7|3902.7|3898.7|3905.2|3901.2|3900.2|3896.2|36
1652150470000|2022-05-10 02:41:10|3902.2|3898.2|3898.7|3894.7|3903.2|3899.2|3898.2|3894.2|16
1652150480000|2022-05-10 02:41:20|3899.2|3895.2|3897.7|3893.7|3900.2|3896.2|3897.7|3893.7|9
1652150490000|2022-05-10 02:41:30|3898.2|3894.2|3894.2|3890.2|3899.2|3895.2|3893.2|3889.2|54
1652150500000|2022-05-10 02:41:40|3893.7|3889.7|3893.2|3889.2|3894.2|3890.2|3891.7|3887.7|38
1652150510000|2022-05-10 02:41:50|3892.7|3888.7|3891.7|3887.7|3892.7|3888.7|3891.7|3887.7|6
1652150520000|2022-05-10 02:42:00|3891.2|3887.2|3888.7|3884.7|3891.2|3887.2|3888.2|3884.2|23
1652150530000|2022-05-10 02:42:10|3888.2|3884.2|3885.2|3881.2|3888.2|3884.2|3883.2|3879.2|42
1652150540000|2022-05-10 02:42:20|3885.7|3881.7|3889.7|3885.7|3890.2|3886.2|3885.7|3881.7|24
1652150550000|2022-05-10 02:42:30|3889.2|3885.2|3888.7|3884.7|3889.2|3885.2|3886.2|3882.2|27
1652150560000|2022-05-10 02:42:40|3889.2|3885.2|3886.7|3882.7|3889.2|3885.2|3886.2|3882.2|41
1652150570000|2022-05-10 02:42:50|3887.2|3883.2|3883.2|3879.2|3887.2|3883.2|3882.7|3878.7|36
1652150580000|2022-05-10 02:43:00|3882.7|3878.7|3883.2|3879.2|3884.7|3880.7|3881.7|3877.7|28
1652150590000|2022-05-10 02:43:10|3882.7|3878.7|3882.7|3878.7|3882.7|3878.7|3881.2|3877.2|47
1652150600000|2022-05-10 02:43:20|3882.2|3878.2|3882.7|3878.7|3883.2|3879.2|3881.7|3877.7|11
1652150610000|2022-05-10 02:43:30|3883.2|3879.2|3883.2|3879.2|3885.7|3881.7|3882.7|3878.7|58
1652150620000|2022-05-10 02:43:40|3883.7|3879.7|3881.2|3877.2|3884.7|3880.7|3881.2|3877.2|30
1652150630000|2022-05-10 02:43:50|3880.2|3876.2|3878.2|3874.2|3880.2|3876.2|3878.2|3874.2|16
1652150640000|2022-05-10 02:44:00|3879.2|3875.2|3878.7|3874.7|3879.7|3875.7|3875.7|3871.7|28
1652150650000|2022-05-10 02:44:10|3879.2|3875.2|3878.2|3874.2|3880.2|3876.2|3877.7|3873.7|18
1652150660000|2022-05-10 02:44:20|3878.7|3874.7|3882.7|3878.7|3884.2|3880.2|3878.7|3874.7|26
1652150670000|2022-05-10 02:44:30|3882.2|3878.2|3881.7|3877.7|3882.2|3878.2|3880.7|3876.7|12
1652150680000|2022-05-10 02:44:40|3880.2|3876.2|3886.7|3882.7|3888.7|3884.7|3880.2|3876.2|59
1652150690000|2022-05-10 02:44:50|3885.2|3881.2|3884.2|3880.2|3885.7|3881.7|3883.2|3879.2|43
1652150700000|2022-05-10 02:45:00|3884.7|3880.7|3885.2|3881.2|3887.2|3883.2|3883.2|3879.2|22
1652150710000|2022-05-10 02:45:10|3884.7|3880.7|3880.2|3876.2|3884.7|3880.7|3880.2|3876.2|27
1652150720000|2022-05-10 02:45:20|3879.7|3875.7|3882.2|3878.2|3883.2|3879.2|3878.7|3874.7|39
1652150730000|2022-05-10 02:45:30|3881.2|3877.2|3881.7|3877.7|3883.2|3879.2|3881.2|3877.2|25
1652150740000|2022-05-10 02:45:40|3881.2|3877.2|3881.7|3877.7|3882.2|3878.2|3881.2|3877.2|13
1652150750000|2022-05-10 02:45:50|3881.2|3877.2|3880.2|3876.2|3881.2|3877.2|3879.7|3875.7|23
1652150760000|2022-05-10 02:46:00|3880.7|3876.7|3879.2|3875.2|3881.7|3877.7|3878.7|3874.7|6
1652150770000|2022-05-10 02:46:10|3879.7|3875.7|3877.2|3873.2|3879.7|3875.7|3877.2|3873.2|6
1652150780000|2022-05-10 02:46:20|3875.7|3871.7|3875.7|3871.7|3876.2|3872.2|3875.2|3871.2|13
1652150790000|2022-05-10 02:46:30|3876.2|3872.2|3878.7|3874.7|3879.2|3875.2|3876.2|3872.2|8
1652150800000|2022-05-10 02:46:40|3879.2|3875.2|3880.7|3876.7|3881.2|3877.2|3879.2|3875.2|23
1652150810000|2022-05-10 02:46:50|3880.2|3876.2|3877.7|3873.7|3880.2|3876.2|3876.2|3872.2|20
1652150820000|2022-05-10 02:47:00|3878.2|3874.2|3876.7|3872.7|3878.2|3874.2|3875.2|3871.2|3
1652150830000|2022-05-10 02:47:10|3877.7|3873.7|3879.2|3875.2|3879.2|3875.2|3876.7|3872.7|23
1652150840000|2022-05-10 02:47:20|3879.7|3875.7|3877.2|3873.2|3879.7|3875.7|3877.2|3873.2|13
1652150850000|2022-05-10 02:47:30|3878.2|3874.2|3879.7|3875.7|3881.2|3877.2|3878.2|3874.2|36
1652150860000|2022-05-10 02:47:40|3879.2|3875.2|3876.7|3872.7|3879.2|3875.2|3875.7|3871.7|28
1652150870000|2022-05-10 02:47:50|3876.2|3872.2|3876.2|3872.2|3876.7|3872.7|3876.2|3872.2|0
1652150880000|2022-05-10 02:48:00|3875.7|3871.7|3873.2|3869.2|3876.7|3872.7|3873.2|3869.2|9
1652150890000|2022-05-10 02:48:10|3872.7|3868.7|3875.7|3871.7|3877.2|3873.2|3872.7|3868.7|46
1652150900000|2022-05-10 02:48:20|3876.2|3872.2|3877.7|3873.7|3878.7|3874.7|3875.7|3871.7|20
1652150910000|2022-05-10 02:48:30|3876.7|3872.7|3877.7|3873.7|3880.2|3876.2|3876.7|3872.7|14
1652150920000|2022-05-10 02:48:40|3878.2|3874.2|3879.2|3875.2|3881.2|3877.2|3877.7|3873.7|24
1652150930000|2022-05-10 02:48:50|3879.7|3875.7|3882.7|3878.7|3883.7|3879.7|3879.7|3875.7|77
1652150940000|2022-05-10 02:49:00|3882.2|3878.2|3885.7|3881.7|3885.7|3881.7|3881.2|3877.2|13
1652150950000|2022-05-10 02:49:10|3886.2|3882.2|3884.2|3880.2|3886.2|3882.2|3884.2|3880.2|33
1652150960000|2022-05-10 02:49:20|3884.7|3880.7|3886.2|3882.2|3887.2|3883.2|3884.7|3880.7|14
1652150970000|2022-05-10 02:49:30|3886.7|3882.7|3884.7|3880.7|3887.2|3883.2|3883.7|3879.7|14
1652150980000|2022-05-10 02:49:40|3882.7|3878.7|3885.2|3881.2|3886.2|3882.2|3882.2|3878.2|49
1652150990000|2022-05-10 02:49:50|3884.2|3880.2|3883.2|3879.2|3885.2|3881.2|3883.2|3879.2|20
1652151000000|2022-05-10 02:50:00|3883.7|3879.7|3879.7|3875.7|3885.7|3881.7|3879.7|3875.7|57
1652151010000|2022-05-10 02:50:10|3879.2|3875.2|3880.7|3876.7|3882.2|3878.2|3878.2|3874.2|31
1652151020000|2022-05-10 02:50:20|3881.2|3877.2|3877.7|3873.7|3882.7|3878.7|3877.7|3873.7|25
1652151030000|2022-05-10 02:50:30|3877.2|3873.2|3874.7|3870.7|3877.2|3873.2|3874.2|3870.2|54
1652151040000|2022-05-10 02:50:40|3875.2|3871.2|3870.2|3866.2|3875.2|3871.2|3870.2|3866.2|40
1652151050000|2022-05-10 02:50:50|3870.7|3866.7|3871.2|3867.2|3872.7|3868.7|3870.7|3866.7|13
1652151060000|2022-05-10 02:51:00|3870.7|3866.7|3875.2|3871.2|3875.7|3871.7|3870.2|3866.2|41
1652151070000|2022-05-10 02:51:10|3875.7|3871.7|3875.7|3871.7|3876.2|3872.2|3873.7|3869.7|22
1652151080000|2022-05-10 02:51:20|3876.2|3872.2|3880.7|3876.7|3880.7|3876.7|3875.2|3871.2|63
1652151090000|2022-05-10 02:51:30|3881.2|3877.2|3886.2|3882.2|3886.2|3882.2|3881.2|3877.2|46
1652151100000|2022-05-10 02:51:40|3885.7|3881.7|3882.7|3878.7|3885.7|3881.7|3882.7|3878.7|44
1652151110000|2022-05-10 02:51:50|3883.2|3879.2|3885.7|3881.7|3885.7|3881.7|3882.2|3878.2|18
1652151120000|2022-05-10 02:52:00|3885.2|3881.2|3882.2|3878.2|3885.2|3881.2|3881.2|3877.2|26
1652151130000|2022-05-10 02:52:10|3882.7|3878.7|3880.7|3876.7|3884.2|3880.2|3880.7|3876.7|19
1652151140000|2022-05-10 02:52:20|3880.2|3876.2|3879.7|3875.7|3881.7|3877.7|3877.7|3873.7|17
1652151150000|2022-05-10 02:52:30|3879.2|3875.2|3882.2|3878.2|3882.2|3878.2|3878.7|3874.7|22
1652151160000|2022-05-10 02:52:40|3882.7|3878.7|3882.2|3878.2|3882.7|3878.7|3880.7|3876.7|8
1652151170000|2022-05-10 02:52:50|3882.7|3878.7|3878.7|3874.7|3882.7|3878.7|3878.7|3874.7|9
1652151180000|2022-05-10 02:53:00|3878.2|3874.2|3871.2|3867.2|3879.2|3875.2|3871.2|3867.2|31
1652151190000|2022-05-10 02:53:10|3871.7|3867.7|3874.7|3870.7|3875.2|3871.2|3871.7|3867.7|21
1652151200000|2022-05-10 02:53:20|3875.2|3871.2|3876.2|3872.2|3876.2|3872.2|3874.7|3870.7|13
1652151210000|2022-05-10 02:53:30|3875.7|3871.7|3875.7|3871.7|3877.7|3873.7|3875.7|3871.7|20
1652151220000|2022-05-10 02:53:40|3876.7|3872.7|3875.2|3871.2|3878.7|3874.7|3875.2|3871.2|21
1652151230000|2022-05-10 02:53:50|3875.7|3871.7|3877.2|3873.2|3877.2|3873.2|3874.7|3870.7|10
1652151240000|2022-05-10 02:54:00|3876.7|3872.7|3881.7|3877.7|3881.7|3877.7|3876.7|3872.7|31
1652151250000|2022-05-10 02:54:10|3882.7|3878.7|3882.2|3878.2|3883.2|3879.2|3879.7|3875.7|61
1652151260000|2022-05-10 02:54:20|3883.2|3879.2|3880.2|3876.2|3883.2|3879.2|3879.2|3875.2|29
1652151270000|2022-05-10 02:54:30|3880.7|3876.7|3878.2|3874.2|3880.7|3876.7|3878.2|3874.2|12
1652151280000|2022-05-10 02:54:40|3878.7|3874.7|3879.2|3875.2|3881.2|3877.2|3878.2|3874.2|24
1652151290000|2022-05-10 02:54:50|3879.7|3875.7|3880.7|3876.7|3881.2|3877.2|3879.2|3875.2|22
1652151300000|2022-05-10 02:55:00|3881.2|3877.2|3881.2|3877.2|3883.2|3879.2|3880.7|3876.7|21
1652151310000|2022-05-10 02:55:10|3881.7|3877.7|3877.7|3873.7|3882.2|3878.2|3877.2|3873.2|24
1652151320000|2022-05-10 02:55:20|3878.2|3874.2|3877.7|3873.7|3878.2|3874.2|3875.7|3871.7|19
1652151330000|2022-05-10 02:55:30|3878.2|3874.2|3877.7|3873.7|3880.2|3876.2|3877.2|3873.2|15
1652151340000|2022-05-10 02:55:40|3878.2|3874.2|3878.2|3874.2|3879.2|3875.2|3877.7|3873.7|4
1652151350000|2022-05-10 02:55:50|3878.7|3874.7|3878.2|3874.2|3879.7|3875.7|3877.2|3873.2|9
1652151360000|2022-05-10 02:56:00|3878.7|3874.7|3884.2|3880.2|3884.7|3880.7|3878.7|3874.7|37
1652151370000|2022-05-10 02:56:10|3883.2|3879.2|3884.7|3880.7|3885.2|3881.2|3883.2|3879.2|37
1652151380000|2022-05-10 02:56:20|3884.2|3880.2|3886.2|3882.2|3887.2|3883.2|3884.2|3880.2|21
1652151390000|2022-05-10 02:56:30|3885.7|3881.7|3887.7|3883.7|3888.2|3884.2|3885.2|3881.2|27
1652151400000|2022-05-10 02:56:40|3887.2|3883.2|3889.7|3885.7|3890.7|3886.7|3887.2|3883.2|40
1652151410000|2022-05-10 02:56:50|3890.2|3886.2|3889.7|3885.7|3890.2|3886.2|3888.2|3884.2|26
1652151420000|2022-05-10 02:57:00|3890.2|3886.2|3890.2|3886.2|3892.2|3888.2|3889.2|3885.2|10
1652151430000|2022-05-10 02:57:10|3890.7|3886.7|3887.7|3883.7|3890.7|3886.7|3886.7|3882.7|57
1652151440000|2022-05-10 02:57:20|3888.2|3884.2|3882.2|3878.2|3888.7|3884.7|3882.2|3878.2|26
1652151450000|2022-05-10 02:57:30|3881.2|3877.2|3880.2|3876.2|3882.2|3878.2|3880.2|3876.2|57
1652151460000|2022-05-10 02:57:40|3881.2|3877.2|3878.2|3874.2|3882.2|3878.2|3878.2|3874.2|27
1652151470000|2022-05-10 02:57:50|3878.7|3874.7|3879.7|3875.7|3879.7|3875.7|3878.2|3874.2|14
1652151480000|2022-05-10 02:58:00|3880.2|3876.2|3881.2|3877.2|3882.2|3878.2|3879.2|3875.2|21
1652151490000|2022-05-10 02:58:10|3881.7|3877.7|3881.7|3877.7|3884.2|3880.2|3881.2|3877.2|33
1652151500000|2022-05-10 02:58:20|3881.2|3877.2|3883.2|3879.2|3883.2|3879.2|3881.2|3877.2|4
1652151510000|2022-05-10 02:58:30|3882.7|3878.7|3882.7|3878.7|3885.2|3881.2|3882.2|3878.2|24
1652151520000|2022-05-10 02:58:40|3882.2|3878.2|3883.2|3879.2|3884.7|3880.7|3882.2|3878.2|15
1652151530000|2022-05-10 02:58:50|3882.2|3878.2|3882.7|3878.7|3884.7|3880.7|3881.7|3877.7|11
1652151540000|2022-05-10 02:59:00|3883.2|3879.2|3881.7|3877.7|3885.7|3881.7|3880.7|3876.7|10
1652151550000|2022-05-10 02:59:10|3881.2|3877.2|3878.2|3874.2|3881.2|3877.2|3877.2|3873.2|31
1652151560000|2022-05-10 02:59:20|3878.7|3874.7|3877.7|3873.7|3879.2|3875.2|3876.7|3872.7|32
1652151570000|2022-05-10 02:59:30|3877.2|3873.2|3877.2|3873.2|3878.7|3874.7|3876.2|3872.2|12
1652151580000|2022-05-10 02:59:40|3877.7|3873.7|3875.7|3871.7|3877.7|3873.7|3874.2|3870.2|27
1652151590000|2022-05-10 02:59:50|3876.7|3872.7|3876.7|3872.7|3877.7|3873.7|3875.7|3871.7|3
1652151600000|2022-05-10 03:00:00|3876.2|3872.2|3877.7|3873.7|3880.2|3876.2|3876.2|3872.2|23
1652151610000|2022-05-10 03:00:10|3878.2|3874.2|3878.7|3874.7|3880.7|3876.7|3877.7|3873.7|6
1652151620000|2022-05-10 03:00:20|3878.2|3874.2|3879.7|3875.7|3879.7|3875.7|3877.7|3873.7|3
1652151630000|2022-05-10 03:00:30|3879.2|3875.2|3877.7|3873.7|3880.2|3876.2|3877.2|3873.2|11
1652151640000|2022-05-10 03:00:40|3877.2|3873.2|3873.2|3869.2|3877.2|3873.2|3873.2|3869.2|15
1652151650000|2022-05-10 03:00:50|3872.7|3868.7|3873.7|3869.7|3874.2|3870.2|3871.7|3867.7|34
1652151660000|2022-05-10 03:01:00|3874.2|3870.2|3874.2|3870.2|3874.7|3870.7|3873.2|3869.2|17
1652151670000|2022-05-10 03:01:10|3873.7|3869.7|3874.2|3870.2|3876.2|3872.2|3873.2|3869.2|14
1652151680000|2022-05-10 03:01:20|3874.7|3870.7|3874.2|3870.2|3875.7|3871.7|3873.2|3869.2|17
1652151690000|2022-05-10 03:01:30|3873.7|3869.7|3873.7|3869.7|3874.7|3870.7|3873.2|3869.2|23
1652151700000|2022-05-10 03:01:40|3873.2|3869.2|3872.7|3868.7|3874.7|3870.7|3872.2|3868.2|12
1652151710000|2022-05-10 03:01:50|3872.2|3868.2|3869.2|3865.2|3872.2|3868.2|3869.2|3865.2|10
1652151720000|2022-05-10 03:02:00|3868.7|3864.7|3870.2|3866.2|3871.2|3867.2|3868.2|3864.2|30
1652151730000|2022-05-10 03:02:10|3870.7|3866.7|3870.7|3866.7|3871.2|3867.2|3869.2|3865.2|19
1652151740000|2022-05-10 03:02:20|3871.2|3867.2|3870.7|3866.7|3872.7|3868.7|3869.7|3865.7|29
1652151750000|2022-05-10 03:02:30|3871.2|3867.2|3872.2|3868.2|3872.2|3868.2|3870.2|3866.2|12
1652151760000|2022-05-10 03:02:40|3872.7|3868.7|3873.2|3869.2|3873.2|3869.2|3871.2|3867.2|8
1652151770000|2022-05-10 03:02:50|3873.7|3869.7|3870.2|3866.2|3874.2|3870.2|3869.7|3865.7|28
1652151780000|2022-05-10 03:03:00|3870.7|3866.7|3868.2|3864.2|3871.2|3867.2|3868.2|3864.2|7
1652151790000|2022-05-10 03:03:10|3868.7|3864.7|3870.2|3866.2|3871.2|3867.2|3868.7|3864.7|27
1652151800000|2022-05-10 03:03:20|3869.7|3865.7|3870.2|3866.2|3870.7|3866.7|3869.2|3865.2|13
1652151810000|2022-05-10 03:03:30|3868.7|3864.7|3869.7|3865.7|3869.7|3865.7|3868.7|3864.7|14
1652151820000|2022-05-10 03:03:40|3869.2|3865.2|3869.2|3865.2|3869.7|3865.7|3867.2|3863.2|19
1652151830000|2022-05-10 03:03:50|3868.7|3864.7|3865.7|3861.7|3868.7|3864.7|3865.2|3861.2|31
1652151840000|2022-05-10 03:04:00|3866.2|3862.2|3865.2|3861.2|3867.2|3863.2|3865.2|3861.2|35
1652151850000|2022-05-10 03:04:10|3865.7|3861.7|3864.2|3860.2|3866.2|3862.2|3864.2|3860.2|25
1652151860000|2022-05-10 03:04:20|3864.7|3860.7|3864.2|3860.2|3866.7|3862.7|3864.2|3860.2|16
1652151870000|2022-05-10 03:04:30|3864.7|3860.7|3863.7|3859.7|3864.7|3860.7|3862.7|3858.7|21
1652151880000|2022-05-10 03:04:40|3864.2|3860.2|3865.7|3861.7|3866.7|3862.7|3863.2|3859.2|37
1652151890000|2022-05-10 03:04:50|3866.2|3862.2|3868.7|3864.7|3869.7|3865.7|3866.2|3862.2|26
1652151900000|2022-05-10 03:05:00|3869.2|3865.2|3867.7|3863.7|3870.7|3866.7|3867.7|3863.7|12
1652151910000|2022-05-10 03:05:10|3867.2|3863.2|3870.7|3866.7|3871.2|3867.2|3867.2|3863.2|34
1652151920000|2022-05-10 03:05:20|3870.2|3866.2|3872.2|3868.2|3873.2|3869.2|3870.2|3866.2|36
1652151930000|2022-05-10 03:05:30|3871.7|3867.7|3871.2|3867.2|3873.2|3869.2|3871.2|3867.2|21
1652151940000|2022-05-10 03:05:40|3870.2|3866.2|3872.2|3868.2|3872.2|3868.2|3870.2|3866.2|29
1652151950000|2022-05-10 03:05:50|3872.7|3868.7|3872.2|3868.2|3873.2|3869.2|3872.2|3868.2|15
1652151960000|2022-05-10 03:06:00|3872.7|3868.7|3874.7|3870.7|3875.2|3871.2|3872.2|3868.2|20
1652151970000|2022-05-10 03:06:10|3875.2|3871.2|3876.2|3872.2|3876.2|3872.2|3874.7|3870.7|18
1652151980000|2022-05-10 03:06:20|3875.7|3871.7|3875.2|3871.2|3876.2|3872.2|3874.2|3870.2|15
1652151990000|2022-05-10 03:06:30|3875.7|3871.7|3876.7|3872.7|3877.2|3873.2|3874.7|3870.7|20
1652152000000|2022-05-10 03:06:40|3877.2|3873.2|3876.2|3872.2|3879.2|3875.2|3875.7|3871.7|71
1652152010000|2022-05-10 03:06:50|3875.7|3871.7|3876.2|3872.2|3876.7|3872.7|3874.2|3870.2|25
1652152020000|2022-05-10 03:07:00|3876.7|3872.7|3876.2|3872.2|3878.2|3874.2|3876.2|3872.2|19
1652152030000|2022-05-10 03:07:10|3876.7|3872.7|3877.2|3873.2|3879.2|3875.2|3876.7|3872.7|36
1652152040000|2022-05-10 03:07:20|3877.7|3873.7|3877.2|3873.2|3878.2|3874.2|3875.2|3871.2|9
1652152050000|2022-05-10 03:07:30|3877.7|3873.7|3879.7|3875.7|3879.7|3875.7|3877.7|3873.7|17
1652152060000|2022-05-10 03:07:40|3880.2|3876.2|3879.7|3875.7|3880.2|3876.2|3878.7|3874.7|22
1652152070000|2022-05-10 03:07:50|3879.2|3875.2|3877.2|3873.2|3879.2|3875.2|3876.2|3872.2|8
1652152080000|2022-05-10 03:08:00|3876.7|3872.7|3878.2|3874.2|3878.2|3874.2|3876.7|3872.7|8
1652152090000|2022-05-10 03:08:10|3877.7|3873.7|3880.2|3876.2|3880.2|3876.2|3877.7|3873.7|11
1652152100000|2022-05-10 03:08:20|3879.7|3875.7|3882.7|3878.7|3884.2|3880.2|3879.7|3875.7|43
1652152110000|2022-05-10 03:08:30|3883.2|3879.2|3881.7|3877.7|3883.2|3879.2|3880.2|3876.2|18
1652152120000|2022-05-10 03:08:40|3881.2|3877.2|3881.7|3877.7|3882.7|3878.7|3880.2|3876.2|8
1652152130000|2022-05-10 03:08:50|3882.2|3878.2|3882.2|3878.2|3882.7|3878.7|3881.7|3877.7|7
1652152140000|2022-05-10 03:09:00|3881.7|3877.7|3884.2|3880.2|3884.2|3880.2|3880.2|3876.2|21
1652152150000|2022-05-10 03:09:10|3883.7|3879.7|3884.7|3880.7|3885.7|3881.7|3883.7|3879.7|12
1652152160000|2022-05-10 03:09:20|3884.2|3880.2|3883.2|3879.2|3885.2|3881.2|3883.2|3879.2|20
1652152170000|2022-05-10 03:09:30|3883.7|3879.7|3887.2|3883.2|3887.2|3883.2|3883.7|3879.7|16
1652152180000|2022-05-10 03:09:40|3886.7|3882.7|3886.2|3882.2|3887.2|3883.2|3885.7|3881.7|8
1652152190000|2022-05-10 03:09:50|3885.7|3881.7|3885.2|3881.2|3886.7|3882.7|3885.2|3881.2|33
1652152200000|2022-05-10 03:10:00|3885.7|3881.7|3881.7|3877.7|3885.7|3881.7|3880.7|3876.7|40
1652152210000|2022-05-10 03:10:10|3881.2|3877.2|3878.7|3874.7|3881.2|3877.2|3878.2|3874.2|23
1652152220000|2022-05-10 03:10:20|3879.2|3875.2|3881.7|3877.7|3882.7|3878.7|3879.2|3875.2|26
1652152230000|2022-05-10 03:10:30|3882.2|3878.2|3881.7|3877.7|3883.2|3879.2|3879.7|3875.7|35
1652152240000|2022-05-10 03:10:40|3881.2|3877.2|3881.2|3877.2|3883.7|3879.7|3881.2|3877.2|11
1652152250000|2022-05-10 03:10:50|3880.2|3876.2|3879.7|3875.7|3880.2|3876.2|3879.2|3875.2|7
1652152260000|2022-05-10 03:11:00|3879.2|3875.2|3880.2|3876.2|3881.2|3877.2|3878.7|3874.7|10
1652152270000|2022-05-10 03:11:10|3880.7|3876.7|3884.2|3880.2|3884.7|3880.7|3880.7|3876.7|28
1652152280000|2022-05-10 03:11:20|3884.7|3880.7|3882.2|3878.2|3885.2|3881.2|3882.2|3878.2|11
1652152290000|2022-05-10 03:11:30|3881.7|3877.7|3881.7|3877.7|3882.7|3878.7|3880.2|3876.2|13
1652152300000|2022-05-10 03:11:40|3882.2|3878.2|3885.7|3881.7|3885.7|3881.7|3881.7|3877.7|2
1652152310000|2022-05-10 03:11:50|3886.2|3882.2|3882.7|3878.7|3886.2|3882.2|3882.7|3878.7|38
1652152320000|2022-05-10 03:12:00|3882.2|3878.2|3879.7|3875.7|3882.2|3878.2|3879.2|3875.2|30
1652152330000|2022-05-10 03:12:10|3879.2|3875.2|3881.2|3877.2|3881.7|3877.7|3879.2|3875.2|9
1652152340000|2022-05-10 03:12:20|3881.7|3877.7|3883.7|3879.7|3883.7|3879.7|3881.7|3877.7|14
1652152350000|2022-05-10 03:12:30|3883.2|3879.2|3880.2|3876.2|3884.2|3880.2|3880.2|3876.2|21
1652152360000|2022-05-10 03:12:40|3880.7|3876.7|3881.2|3877.2|3881.2|3877.2|3880.2|3876.2|10
1652152370000|2022-05-10 03:12:50|3880.7|3876.7|3879.7|3875.7|3880.7|3876.7|3879.2|3875.2|10
1652152380000|2022-05-10 03:13:00|3880.2|3876.2|3880.2|3876.2|3881.7|3877.7|3879.2|3875.2|9
1652152390000|2022-05-10 03:13:10|3880.7|3876.7|3877.2|3873.2|3880.7|3876.7|3877.2|3873.2|23
1652152400000|2022-05-10 03:13:20|3877.7|3873.7|3877.7|3873.7|3878.2|3874.2|3877.2|3873.2|31
1652152410000|2022-05-10 03:13:30|3877.2|3873.2|3874.2|3870.2|3877.2|3873.2|3874.2|3870.2|25
1652152420000|2022-05-10 03:13:40|3874.7|3870.7|3871.2|3867.2|3874.7|3870.7|3870.2|3866.2|76
1652152430000|2022-05-10 03:13:50|3870.7|3866.7|3871.2|3867.2|3871.7|3867.7|3869.2|3865.2|33
1652152440000|2022-05-10 03:14:00|3871.7|3867.7|3873.2|3869.2|3873.7|3869.7|3871.7|3867.7|20
1652152450000|2022-05-10 03:14:10|3872.7|3868.7|3874.2|3870.2|3874.2|3870.2|3872.7|3868.7|17
1652152460000|2022-05-10 03:14:20|3875.2|3871.2|3876.2|3872.2|3877.2|3873.2|3875.2|3871.2|41
1652152470000|2022-05-10 03:14:30|3875.7|3871.7|3875.2|3871.2|3875.7|3871.7|3875.2|3871.2|18
1652152480000|2022-05-10 03:14:40|3874.7|3870.7|3874.7|3870.7|3875.2|3871.2|3873.7|3869.7|20
1652152490000|2022-05-10 03:14:50|3874.2|3870.2|3874.7|3870.7|3875.7|3871.7|3874.2|3870.2|8
1652152500000|2022-05-10 03:15:00|3875.2|3871.2|3877.2|3873.2|3877.2|3873.2|3874.2|3870.2|30
1652152510000|2022-05-10 03:15:10|3877.7|3873.7|3881.7|3877.7|3882.2|3878.2|3877.2|3873.2|44
1652152520000|2022-05-10 03:15:20|3882.2|3878.2|3883.7|3879.7|3883.7|3879.7|3882.2|3878.2|42
1652152530000|2022-05-10 03:15:30|3884.2|3880.2|3883.2|3879.2|3884.2|3880.2|3881.2|3877.2|16
1652152540000|2022-05-10 03:15:40|3882.2|3878.2|3882.2|3878.2|3883.2|3879.2|3882.2|3878.2|23
1652152550000|2022-05-10 03:15:50|3881.7|3877.7|3883.2|3879.2|3883.7|3879.7|3881.7|3877.7|12
1652152560000|2022-05-10 03:16:00|3884.2|3880.2|3882.7|3878.7|3884.2|3880.2|3880.7|3876.7|29
1652152570000|2022-05-10 03:16:10|3882.2|3878.2|3883.2|3879.2|3883.7|3879.7|3881.2|3877.2|35
1652152580000|2022-05-10 03:16:20|3883.7|3879.7|3882.2|3878.2|3884.2|3880.2|3882.2|3878.2|19
1652152590000|2022-05-10 03:16:30|3881.2|3877.2|3879.2|3875.2|3881.7|3877.7|3877.2|3873.2|93
1652152600000|2022-05-10 03:16:40|3879.7|3875.7|3878.2|3874.2|3880.7|3876.7|3878.2|3874.2|28
1652152610000|2022-05-10 03:16:50|3877.7|3873.7|3877.7|3873.7|3878.2|3874.2|3877.2|3873.2|47
1652152620000|2022-05-10 03:17:00|3878.2|3874.2|3876.2|3872.2|3878.7|3874.7|3875.2|3871.2|35
1652152630000|2022-05-10 03:17:10|3875.2|3871.2|3874.2|3870.2|3877.7|3873.7|3874.2|3870.2|92
1652152640000|2022-05-10 03:17:20|3874.7|3870.7|3873.7|3869.7|3874.7|3870.7|3871.7|3867.7|26
1652152650000|2022-05-10 03:17:30|3874.2|3870.2|3873.2|3869.2|3874.7|3870.7|3873.2|3869.2|2
1652152660000|2022-05-10 03:17:40|3872.2|3868.2|3873.7|3869.7|3873.7|3869.7|3872.2|3868.2|7
1652152670000|2022-05-10 03:17:50|3873.2|3869.2|3871.7|3867.7|3873.2|3869.2|3870.2|3866.2|22
1652152680000|2022-05-10 03:18:00|3871.2|3867.2|3870.2|3866.2|3872.7|3868.7|3869.7|3865.7|31
1652152690000|2022-05-10 03:18:10|3870.7|3866.7|3870.2|3866.2|3871.7|3867.7|3870.2|3866.2|4
1652152700000|2022-05-10 03:18:20|3869.2|3865.2|3867.7|3863.7|3869.7|3865.7|3866.7|3862.7|25
1652152710000|2022-05-10 03:18:30|3867.2|3863.2|3867.2|3863.2|3867.2|3863.2|3865.2|3861.2|30
1652152720000|2022-05-10 03:18:40|3868.2|3864.2|3867.2|3863.2|3868.2|3864.2|3867.2|3863.2|9
1652152730000|2022-05-10 03:18:50|3867.7|3863.7|3868.2|3864.2|3868.7|3864.7|3867.7|3863.7|5
1652152740000|2022-05-10 03:19:00|3868.7|3864.7|3868.2|3864.2|3868.7|3864.7|3866.2|3862.2|43
1652152750000|2022-05-10 03:19:10|3867.7|3863.7|3870.2|3866.2|3870.2|3866.2|3867.2|3863.2|21
1652152760000|2022-05-10 03:19:20|3870.7|3866.7|3871.2|3867.2|3871.2|3867.2|3869.2|3865.2|6
1652152770000|2022-05-10 03:19:30|3870.2|3866.2|3868.7|3864.7|3871.2|3867.2|3868.2|3864.2|42
1652152780000|2022-05-10 03:19:40|3868.2|3864.2|3866.2|3862.2|3868.2|3864.2|3865.7|3861.7|28
1652152790000|2022-05-10 03:19:50|3866.7|3862.7|3868.7|3864.7|3869.2|3865.2|3866.7|3862.7|11
1652152800000|2022-05-10 03:20:00|3869.2|3865.2|3868.7|3864.7|3870.2|3866.2|3868.7|3864.7|5
1652152810000|2022-05-10 03:20:10|3868.2|3864.2|3866.2|3862.2|3869.7|3865.7|3865.7|3861.7|19
1652152820000|2022-05-10 03:20:20|3867.2|3863.2|3863.2|3859.2|3867.7|3863.7|3862.7|3858.7|39
1652152830000|2022-05-10 03:20:30|3862.7|3858.7|3863.7|3859.7|3864.2|3860.2|3861.2|3857.2|24
1652152840000|2022-05-10 03:20:40|3863.2|3859.2|3861.2|3857.2|3863.7|3859.7|3861.2|3857.2|15
1652152850000|2022-05-10 03:20:50|3861.7|3857.7|3861.2|3857.2|3862.2|3858.2|3861.2|3857.2|19
1652152860000|2022-05-10 03:21:00|3861.7|3857.7|3863.7|3859.7|3863.7|3859.7|3861.7|3857.7|17
1652152870000|2022-05-10 03:21:10|3863.2|3859.2|3865.7|3861.7|3865.7|3861.7|3863.2|3859.2|5
1652152880000|2022-05-10 03:21:20|3865.2|3861.2|3865.2|3861.2|3866.2|3862.2|3864.2|3860.2|23
1652152890000|2022-05-10 03:21:30|3864.7|3860.7|3865.7|3861.7|3866.2|3862.2|3864.7|3860.7|8
1652152900000|2022-05-10 03:21:40|3866.2|3862.2|3864.7|3860.7|3866.7|3862.7|3864.2|3860.2|11
1652152910000|2022-05-10 03:21:50|3864.2|3860.2|3863.2|3859.2|3865.2|3861.2|3863.2|3859.2|16
1652152920000|2022-05-10 03:22:00|3863.7|3859.7|3865.2|3861.2|3865.7|3861.7|3863.2|3859.2|17
1652152930000|2022-05-10 03:22:10|3865.7|3861.7|3863.2|3859.2|3866.2|3862.2|3863.2|3859.2|10
1652152940000|2022-05-10 03:22:20|3863.7|3859.7|3862.2|3858.2|3864.2|3860.2|3862.2|3858.2|18
1652152950000|2022-05-10 03:22:30|3861.7|3857.7|3860.2|3856.2|3861.7|3857.7|3859.2|3855.2|82
1652152960000|2022-05-10 03:22:40|3861.2|3857.2|3858.7|3854.7|3861.7|3857.7|3857.7|3853.7|38
1652152970000|2022-05-10 03:22:50|3858.2|3854.2|3857.2|3853.2|3860.2|3856.2|3857.2|3853.2|16
1652152980000|2022-05-10 03:23:00|3859.2|3855.2|3860.2|3856.2|3862.2|3858.2|3859.2|3855.2|36
1652152990000|2022-05-10 03:23:10|3861.2|3857.2|3859.2|3855.2|3861.7|3857.7|3859.2|3855.2|44
1652153000000|2022-05-10 03:23:20|3859.7|3855.7|3858.2|3854.2|3860.2|3856.2|3857.7|3853.7|46
1652153010000|2022-05-10 03:23:30|3857.7|3853.7|3858.2|3854.2|3859.2|3855.2|3857.2|3853.2|6
1652153020000|2022-05-10 03:23:40|3858.7|3854.7|3860.2|3856.2|3860.2|3856.2|3858.2|3854.2|12
1652153030000|2022-05-10 03:23:50|3859.7|3855.7|3859.7|3855.7|3859.7|3855.7|3859.2|3855.2|3
1652153040000|2022-05-10 03:24:00|3860.2|3856.2|3863.2|3859.2|3866.2|3862.2|3860.2|3856.2|123
1652153050000|2022-05-10 03:24:10|3863.7|3859.7|3863.2|3859.2|3865.2|3861.2|3862.7|3858.7|17
1652153060000|2022-05-10 03:24:20|3862.7|3858.7|3862.7|3858.7|3863.2|3859.2|3862.2|3858.2|16
1652153070000|2022-05-10 03:24:30|3862.2|3858.2|3862.7|3858.7|3864.2|3860.2|3862.2|3858.2|7
1652153080000|2022-05-10 03:24:40|3862.2|3858.2|3863.2|3859.2|3864.2|3860.2|3861.7|3857.7|17
1652153090000|2022-05-10 03:24:50|3863.7|3859.7|3863.7|3859.7|3864.7|3860.7|3862.7|3858.7|17
1652153100000|2022-05-10 03:25:00|3863.2|3859.2|3862.2|3858.2|3863.2|3859.2|3860.2|3856.2|10
1652153110000|2022-05-10 03:25:10|3861.2|3857.2|3862.2|3858.2|3863.7|3859.7|3861.2|3857.2|17
1652153120000|2022-05-10 03:25:20|3861.7|3857.7|3861.2|3857.2|3862.2|3858.2|3861.2|3857.2|12
1652153130000|2022-05-10 03:25:30|3861.7|3857.7|3861.2|3857.2|3861.7|3857.7|3861.2|3857.2|2
1652153140000|2022-05-10 03:25:40|3860.7|3856.7|3857.7|3853.7|3860.7|3856.7|3857.7|3853.7|48
1652153150000|2022-05-10 03:25:50|3857.2|3853.2|3856.2|3852.2|3858.2|3854.2|3856.2|3852.2|40
1652153160000|2022-05-10 03:26:00|3855.2|3851.2|3857.7|3853.7|3858.2|3854.2|3855.2|3851.2|24
1652153170000|2022-05-10 03:26:10|3857.2|3853.2|3858.2|3854.2|3858.2|3854.2|3857.2|3853.2|17
1652153180000|2022-05-10 03:26:20|3859.2|3855.2|3859.2|3855.2|3859.2|3855.2|3857.2|3853.2|8
1652153190000|2022-05-10 03:26:30|3858.7|3854.7|3859.2|3855.2|3859.2|3855.2|3858.2|3854.2|2
1652153200000|2022-05-10 03:26:40|3858.7|3854.7|3860.2|3856.2|3860.2|3856.2|3857.2|3853.2|11
1652153210000|2022-05-10 03:26:50|3859.2|3855.2|3859.2|3855.2|3861.2|3857.2|3858.7|3854.7|19
1652153220000|2022-05-10 03:27:00|3858.7|3854.7|3859.7|3855.7|3860.2|3856.2|3858.7|3854.7|8
1652153230000|2022-05-10 03:27:10|3860.2|3856.2|3860.2|3856.2|3862.2|3858.2|3859.7|3855.7|24
1652153240000|2022-05-10 03:27:20|3859.7|3855.7|3860.2|3856.2|3861.2|3857.2|3859.2|3855.2|3
1652153250000|2022-05-10 03:27:30|3859.7|3855.7|3859.2|3855.2|3860.2|3856.2|3858.7|3854.7|6
1652153260000|2022-05-10 03:27:40|3858.7|3854.7|3861.2|3857.2|3861.2|3857.2|3858.7|3854.7|8
1652153270000|2022-05-10 03:27:50|3860.7|3856.7|3862.2|3858.2|3862.2|3858.2|3860.2|3856.2|5
1652153280000|2022-05-10 03:28:00|3861.7|3857.7|3859.2|3855.2|3862.2|3858.2|3858.2|3854.2|14
1652153290000|2022-05-10 03:28:10|3858.7|3854.7|3858.2|3854.2|3859.2|3855.2|3857.7|3853.7|23
1652153300000|2022-05-10 03:28:20|3857.2|3853.2|3858.2|3854.2|3858.2|3854.2|3857.2|3853.2|16
1652153310000|2022-05-10 03:28:30|3858.7|3854.7|3859.2|3855.2|3859.7|3855.7|3858.2|3854.2|15
1652153320000|2022-05-10 03:28:40|3858.2|3854.2|3858.2|3854.2|3860.2|3856.2|3858.2|3854.2|18
1652153330000|2022-05-10 03:28:50|3858.7|3854.7|3858.2|3854.2|3860.2|3856.2|3858.2|3854.2|29
1652153340000|2022-05-10 03:29:00|3857.7|3853.7|3857.2|3853.2|3857.7|3853.7|3855.2|3851.2|29
1652153350000|2022-05-10 03:29:10|3857.7|3853.7|3857.2|3853.2|3858.2|3854.2|3857.2|3853.2|18
1652153360000|2022-05-10 03:29:20|3856.7|3852.7|3856.7|3852.7|3858.2|3854.2|3856.2|3852.2|23
1652153370000|2022-05-10 03:29:30|3857.2|3853.2|3858.2|3854.2|3858.2|3854.2|3856.7|3852.7|20
1652153380000|2022-05-10 03:29:40|3857.7|3853.7|3856.2|3852.2|3857.7|3853.7|3856.2|3852.2|16
1652153390000|2022-05-10 03:29:50|3857.2|3853.2|3855.2|3851.2|3857.7|3853.7|3853.7|3849.7|26
1652153400000|2022-05-10 03:30:00|3855.7|3851.7|3856.2|3852.2|3856.7|3852.7|3853.7|3849.7|6
1652153410000|2022-05-10 03:30:10|3856.7|3852.7|3854.7|3850.7|3857.2|3853.2|3854.2|3850.2|14
1652153420000|2022-05-10 03:30:20|3855.2|3851.2|3853.2|3849.2|3856.2|3852.2|3853.2|3849.2|8
1652153430000|2022-05-10 03:30:30|3852.2|3848.2|3854.2|3850.2|3854.7|3850.7|3852.2|3848.2|8
1652153440000|2022-05-10 03:30:40|3853.7|3849.7|3853.7|3849.7|3854.2|3850.2|3853.2|3849.2|24
1652153450000|2022-05-10 03:30:50|3854.2|3850.2|3855.2|3851.2|3855.7|3851.7|3854.2|3850.2|16
1652153460000|2022-05-10 03:31:00|3854.7|3850.7|3853.2|3849.2|3855.2|3851.2|3852.7|3848.7|15
1652153470000|2022-05-10 03:31:10|3852.7|3848.7|3853.7|3849.7|3854.2|3850.2|3852.2|3848.2|12
1652153480000|2022-05-10 03:31:20|3853.2|3849.2|3853.2|3849.2|3854.2|3850.2|3852.2|3848.2|2
1652153490000|2022-05-10 03:31:30|3853.7|3849.7|3856.7|3852.7|3858.2|3854.2|3853.2|3849.2|35
1652153500000|2022-05-10 03:31:40|3856.2|3852.2|3856.2|3852.2|3856.2|3852.2|3855.2|3851.2|17
1652153510000|2022-05-10 03:31:50|3856.7|3852.7|3856.2|3852.2|3856.7|3852.7|3855.7|3851.7|1
1652153520000|2022-05-10 03:32:00|3855.2|3851.2|3853.2|3849.2|3855.2|3851.2|3853.2|3849.2|26
1652153530000|2022-05-10 03:32:10|3852.7|3848.7|3852.2|3848.2|3853.7|3849.7|3852.2|3848.2|15
1652153540000|2022-05-10 03:32:20|3851.7|3847.7|3854.2|3850.2|3854.2|3850.2|3851.7|3847.7|16
1652153550000|2022-05-10 03:32:30|3853.2|3849.2|3856.7|3852.7|3857.2|3853.2|3853.2|3849.2|13
1652153560000|2022-05-10 03:32:40|3857.2|3853.2|3857.2|3853.2|3859.2|3855.2|3857.2|3853.2|28
1652153570000|2022-05-10 03:32:50|3857.7|3853.7|3857.2|3853.2|3857.7|3853.7|3856.2|3852.2|4
1652153580000|2022-05-10 03:33:00|3856.7|3852.7|3859.7|3855.7|3860.2|3856.2|3856.7|3852.7|22
1652153590000|2022-05-10 03:33:10|3860.2|3856.2|3858.2|3854.2|3860.2|3856.2|3858.2|3854.2|19
1652153600000|2022-05-10 03:33:20|3857.7|3853.7|3858.2|3854.2|3858.7|3854.7|3857.2|3853.2|6
1652153610000|2022-05-10 03:33:30|3857.7|3853.7|3855.7|3851.7|3857.7|3853.7|3855.7|3851.7|6
1652153620000|2022-05-10 03:33:40|3856.2|3852.2|3855.7|3851.7|3856.2|3852.2|3854.7|3850.7|2
1652153630000|2022-05-10 03:33:50|3856.2|3852.2|3855.2|3851.2|3857.2|3853.2|3855.2|3851.2|1
1652153640000|2022-05-10 03:34:00|3855.7|3851.7|3855.2|3851.2|3855.7|3851.7|3854.2|3850.2|11
1652153650000|2022-05-10 03:34:10|3854.7|3850.7|3852.7|3848.7|3854.7|3850.7|3852.2|3848.2|8
1652153660000|2022-05-10 03:34:20|3853.2|3849.2|3853.2|3849.2|3853.2|3849.2|3851.7|3847.7|12
1652153670000|2022-05-10 03:34:30|3853.7|3849.7|3851.7|3847.7|3853.7|3849.7|3851.7|3847.7|2
1652153680000|2022-05-10 03:34:40|3852.2|3848.2|3852.7|3848.7|3852.7|3848.7|3852.2|3848.2|1
1652153690000|2022-05-10 03:34:50|3852.2|3848.2|3850.7|3846.7|3852.7|3848.7|3850.7|3846.7|7
1652153700000|2022-05-10 03:35:00|3851.2|3847.2|3847.7|3843.7|3851.2|3847.2|3847.7|3843.7|28
1652153710000|2022-05-10 03:35:10|3847.2|3843.2|3846.2|3842.2|3848.2|3844.2|3846.2|3842.2|30
1652153720000|2022-05-10 03:35:20|3845.2|3841.2|3846.7|3842.7|3846.7|3842.7|3845.2|3841.2|23
1652153730000|2022-05-10 03:35:30|3846.2|3842.2|3849.2|3845.2|3849.2|3845.2|3846.2|3842.2|4
1652153740000|2022-05-10 03:35:40|3850.2|3846.2|3853.2|3849.2|3853.2|3849.2|3850.2|3846.2|35
1652153750000|2022-05-10 03:35:50|3852.7|3848.7|3853.7|3849.7|3854.2|3850.2|3852.7|3848.7|14
1652153760000|2022-05-10 03:36:00|3854.2|3850.2|3854.2|3850.2|3854.7|3850.7|3853.2|3849.2|9
1652153770000|2022-05-10 03:36:10|3854.7|3850.7|3850.7|3846.7|3855.2|3851.2|3850.7|3846.7|18
1652153780000|2022-05-10 03:36:20|3850.2|3846.2|3852.7|3848.7|3853.2|3849.2|3850.2|3846.2|29
1652153790000|2022-05-10 03:36:30|3853.2|3849.2|3854.2|3850.2|3854.2|3850.2|3852.7|3848.7|4
1652153800000|2022-05-10 03:36:40|3854.7|3850.7|3857.2|3853.2|3857.2|3853.2|3854.7|3850.7|51
1652153810000|2022-05-10 03:36:50|3858.2|3854.2|3858.7|3854.7|3859.2|3855.2|3857.7|3853.7|24
1652153820000|2022-05-10 03:37:00|3858.2|3854.2|3854.7|3850.7|3858.2|3854.2|3854.7|3850.7|11
1652153830000|2022-05-10 03:37:10|3854.2|3850.2|3853.2|3849.2|3854.2|3850.2|3852.7|3848.7|7
1652153840000|2022-05-10 03:37:20|3854.2|3850.2|3853.2|3849.2|3854.2|3850.2|3852.7|3848.7|12
1652153850000|2022-05-10 03:37:30|3854.2|3850.2|3852.2|3848.2|3854.7|3850.7|3852.2|3848.2|13
1652153860000|2022-05-10 03:37:40|3853.2|3849.2|3853.7|3849.7|3854.2|3850.2|3853.2|3849.2|9
1652153870000|2022-05-10 03:37:50|3853.2|3849.2|3855.2|3851.2|3855.2|3851.2|3852.7|3848.7|1
1652153880000|2022-05-10 03:38:00|3855.7|3851.7|3853.2|3849.2|3855.7|3851.7|3853.2|3849.2|3
1652153890000|2022-05-10 03:38:10|3852.7|3848.7|3853.2|3849.2|3853.2|3849.2|3852.2|3848.2|26
1652153900000|2022-05-10 03:38:20|3852.7|3848.7|3855.2|3851.2|3855.2|3851.2|3851.7|3847.7|17
1652153910000|2022-05-10 03:38:30|3854.7|3850.7|3855.7|3851.7|3855.7|3851.7|3854.7|3850.7|1
1652153920000|2022-05-10 03:38:40|3855.2|3851.2|3857.2|3853.2|3857.2|3853.2|3855.2|3851.2|9
1652153930000|2022-05-10 03:38:50|3857.7|3853.7|3858.2|3854.2|3859.2|3855.2|3857.7|3853.7|35
1652153940000|2022-05-10 03:39:00|3857.7|3853.7|3856.2|3852.2|3857.7|3853.7|3856.2|3852.2|10
1652153950000|2022-05-10 03:39:10|3856.7|3852.7|3859.2|3855.2|3859.2|3855.2|3856.2|3852.2|13
1652153960000|2022-05-10 03:39:20|3858.7|3854.7|3859.7|3855.7|3859.7|3855.7|3858.2|3854.2|6
1652153970000|2022-05-10 03:39:30|3859.2|3855.2|3859.7|3855.7|3860.2|3856.2|3858.7|3854.7|2
1652153980000|2022-05-10 03:39:40|3860.2|3856.2|3859.2|3855.2|3860.2|3856.2|3859.2|3855.2|0
1652153990000|2022-05-10 03:39:50|3858.7|3854.7|3858.2|3854.2|3858.7|3854.7|3857.2|3853.2|30
1652154000000|2022-05-10 03:40:00|3857.7|3853.7|3855.2|3851.2|3858.2|3854.2|3855.2|3851.2|20
1652154010000|2022-05-10 03:40:10|3855.7|3851.7|3854.2|3850.2|3857.2|3853.2|3854.2|3850.2|21
1652154020000|2022-05-10 03:40:20|3854.7|3850.7|3854.7|3850.7|3854.7|3850.7|3854.2|3850.2|4
1652154030000|2022-05-10 03:40:30|3854.2|3850.2|3853.2|3849.2|3854.7|3850.7|3853.2|3849.2|9
1652154040000|2022-05-10 03:40:40|3852.7|3848.7|3857.2|3853.2|3857.2|3853.2|3852.2|3848.2|29
1652154050000|2022-05-10 03:40:50|3856.7|3852.7|3854.2|3850.2|3856.7|3852.7|3854.2|3850.2|11
1652154060000|2022-05-10 03:41:00|3854.7|3850.7|3855.2|3851.2|3855.2|3851.2|3853.2|3849.2|9
1652154070000|2022-05-10 03:41:10|3855.7|3851.7|3854.2|3850.2|3855.7|3851.7|3853.2|3849.2|12
1652154080000|2022-05-10 03:41:20|3854.7|3850.7|3854.2|3850.2|3854.7|3850.7|3853.7|3849.7|22
1652154090000|2022-05-10 03:41:30|3854.7|3850.7|3855.2|3851.2|3856.7|3852.7|3854.7|3850.7|9
1652154100000|2022-05-10 03:41:40|3854.7|3850.7|3854.7|3850.7|3855.2|3851.2|3854.2|3850.2|19
1652154110000|2022-05-10 03:41:50|3855.2|3851.2|3855.2|3851.2|3856.2|3852.2|3853.7|3849.7|7
1652154120000|2022-05-10 03:42:00|3855.7|3851.7|3854.2|3850.2|3856.2|3852.2|3854.2|3850.2|13
1652154130000|2022-05-10 03:42:10|3854.7|3850.7|3854.7|3850.7|3855.2|3851.2|3854.7|3850.7|3
1652154140000|2022-05-10 03:42:20|3855.2|3851.2|3855.2|3851.2|3856.2|3852.2|3855.2|3851.2|3
1652154150000|2022-05-10 03:42:30|3854.7|3850.7|3855.7|3851.7|3856.2|3852.2|3854.7|3850.7|7
1652154160000|2022-05-10 03:42:40|3855.2|3851.2|3858.2|3854.2|3858.2|3854.2|3855.2|3851.2|11
1652154170000|2022-05-10 03:42:50|3858.7|3854.7|3859.2|3855.2|3860.2|3856.2|3858.7|3854.7|16
1652154180000|2022-05-10 03:43:00|3858.7|3854.7|3858.2|3854.2|3858.7|3854.7|3857.2|3853.2|4
1652154190000|2022-05-10 03:43:10|3857.7|3853.7|3857.7|3853.7|3858.2|3854.2|3857.7|3853.7|0
1652154200000|2022-05-10 03:43:20|3858.2|3854.2|3859.2|3855.2|3859.2|3855.2|3858.2|3854.2|8
1652154210000|2022-05-10 03:43:30|3858.7|3854.7|3856.7|3852.7|3859.2|3855.2|3856.7|3852.7|5
1652154220000|2022-05-10 03:43:40|3856.2|3852.2|3857.2|3853.2|3857.2|3853.2|3856.2|3852.2|5
1652154230000|2022-05-10 03:43:50|3856.7|3852.7|3857.7|3853.7|3858.2|3854.2|3856.7|3852.7|11
1652154240000|2022-05-10 03:44:00|3857.2|3853.2|3858.7|3854.7|3858.7|3854.7|3857.2|3853.2|1
1652154250000|2022-05-10 03:44:10|3858.2|3854.2|3858.2|3854.2|3858.2|3854.2|3857.7|3853.7|0
1652154260000|2022-05-10 03:44:20|3857.7|3853.7|3856.2|3852.2|3857.7|3853.7|3855.7|3851.7|3
1652154270000|2022-05-10 03:44:30|3855.7|3851.7|3856.7|3852.7|3857.2|3853.2|3855.7|3851.7|31
1652154280000|2022-05-10 03:44:40|3857.2|3853.2|3857.2|3853.2|3857.2|3853.2|3855.7|3851.7|3
1652154290000|2022-05-10 03:44:50|3857.7|3853.7|3857.7|3853.7|3858.2|3854.2|3857.2|3853.2|12
1652154300000|2022-05-10 03:45:00|3857.2|3853.2|3854.2|3850.2|3857.2|3853.2|3854.2|3850.2|50
1652154310000|2022-05-10 03:45:10|3854.7|3850.7|3855.2|3851.2|3855.7|3851.7|3853.7|3849.7|2
1652154320000|2022-05-10 03:45:20|3854.7|3850.7|3854.7|3850.7|3855.7|3851.7|3854.7|3850.7|0
1652154330000|2022-05-10 03:45:30|3855.2|3851.2|3855.2|3851.2|3856.2|3852.2|3854.7|3850.7|2
1652154340000|2022-05-10 03:45:40|3855.7|3851.7|3856.7|3852.7|3857.2|3853.2|3854.7|3850.7|8
1652154350000|2022-05-10 03:45:50|3856.2|3852.2|3854.7|3850.7|3856.2|3852.2|3854.2|3850.2|9
1652154360000|2022-05-10 03:46:00|3854.2|3850.2|3854.2|3850.2|3854.2|3850.2|3854.2|3850.2|4
1652154370000|2022-05-10 03:46:10|3853.7|3849.7|3852.2|3848.2|3854.2|3850.2|3852.2|3848.2|11
1652154380000|2022-05-10 03:46:20|3851.2|3847.2|3850.7|3846.7|3851.2|3847.2|3850.2|3846.2|8
1652154390000|2022-05-10 03:46:30|3851.2|3847.2|3849.7|3845.7|3851.2|3847.2|3849.2|3845.2|9
1652154400000|2022-05-10 03:46:40|3850.2|3846.2|3850.2|3846.2|3851.2|3847.2|3849.2|3845.2|8
1652154410000|2022-05-10 03:46:50|3850.7|3846.7|3851.2|3847.2|3852.2|3848.2|3850.7|3846.7|3
1652154420000|2022-05-10 03:47:00|3851.7|3847.7|3850.2|3846.2|3851.7|3847.7|3850.2|3846.2|1
1652154430000|2022-05-10 03:47:10|3849.7|3845.7|3850.2|3846.2|3850.7|3846.7|3849.2|3845.2|0
1652154440000|2022-05-10 03:47:20|3850.7|3846.7|3851.2|3847.2|3851.2|3847.2|3849.7|3845.7|15
1652154450000|2022-05-10 03:47:30|3850.7|3846.7|3850.7|3846.7|3851.2|3847.2|3850.2|3846.2|19
1652154460000|2022-05-10 03:47:40|3850.2|3846.2|3851.2|3847.2|3851.2|3847.2|3849.2|3845.2|31
1652154470000|2022-05-10 03:47:50|3850.7|3846.7|3849.7|3845.7|3851.2|3847.2|3849.7|3845.7|2
1652154480000|2022-05-10 03:48:00|3849.2|3845.2|3849.7|3845.7|3849.7|3845.7|3849.2|3845.2|2
1652154490000|2022-05-10 03:48:10|3849.2|3845.2|3849.2|3845.2|3849.2|3845.2|3849.2|3845.2|1
1652154500000|2022-05-10 03:48:20|3849.7|3845.7|3850.2|3846.2|3850.2|3846.2|3849.2|3845.2|5
1652154510000|2022-05-10 03:48:30|3849.7|3845.7|3849.2|3845.2|3850.2|3846.2|3849.2|3845.2|7
1652154520000|2022-05-10 03:48:40|3849.7|3845.7|3849.7|3845.7|3850.2|3846.2|3849.7|3845.7|6
1652154530000|2022-05-10 03:48:50|3850.2|3846.2|3849.7|3845.7|3850.2|3846.2|3849.7|3845.7|9
1652154540000|2022-05-10 03:49:00|3849.2|3845.2|3849.7|3845.7|3850.2|3846.2|3849.2|3845.2|0
1652154550000|2022-05-10 03:49:10|3850.2|3846.2|3852.2|3848.2|3853.7|3849.7|3850.2|3846.2|35
1652154560000|2022-05-10 03:49:20|3853.2|3849.2|3852.7|3848.7|3853.7|3849.7|3852.2|3848.2|18
1652154570000|2022-05-10 03:49:30|3852.2|3848.2|3851.7|3847.7|3853.2|3849.2|3851.2|3847.2|27
1652154580000|2022-05-10 03:49:40|3851.2|3847.2|3852.2|3848.2|3852.2|3848.2|3851.2|3847.2|7
1652154590000|2022-05-10 03:49:50|3852.7|3848.7|3852.2|3848.2|3852.7|3848.7|3851.7|3847.7|9
1652154600000|2022-05-10 03:50:00|3853.2|3849.2|3851.2|3847.2|3853.2|3849.2|3851.2|3847.2|6
1652154610000|2022-05-10 03:50:10|3851.7|3847.7|3851.7|3847.7|3852.7|3848.7|3851.2|3847.2|5
1652154620000|2022-05-10 03:50:20|3851.2|3847.2|3852.7|3848.7|3853.2|3849.2|3851.2|3847.2|3
1652154630000|2022-05-10 03:50:30|3853.2|3849.2|3853.2|3849.2|3853.2|3849.2|3852.7|3848.7|0
1652154640000|2022-05-10 03:50:40|3854.2|3850.2|3854.7|3850.7|3855.2|3851.2|3853.2|3849.2|39
1652154650000|2022-05-10 03:50:50|3855.2|3851.2|3855.7|3851.7|3857.2|3853.2|3855.2|3851.2|15
1652154660000|2022-05-10 03:51:00|3855.2|3851.2|3854.2|3850.2|3856.7|3852.7|3853.7|3849.7|4
1652154670000|2022-05-10 03:51:10|3853.7|3849.7|3853.2|3849.2|3853.7|3849.7|3852.7|3848.7|0
1652154680000|2022-05-10 03:51:20|3853.7|3849.7|3855.2|3851.2|3855.2|3851.2|3853.7|3849.7|11
1652154690000|2022-05-10 03:51:30|3854.2|3850.2|3855.7|3851.7|3856.2|3852.2|3853.2|3849.2|4
1652154700000|2022-05-10 03:51:40|3855.2|3851.2|3854.2|3850.2|3855.2|3851.2|3853.7|3849.7|2
1652154710000|2022-05-10 03:51:50|3853.7|3849.7|3854.2|3850.2|3854.2|3850.2|3853.7|3849.7|2
1652154720000|2022-05-10 03:52:00|3854.7|3850.7|3854.7|3850.7|3855.2|3851.2|3853.2|3849.2|13
1652154730000|2022-05-10 03:52:10|3855.2|3851.2|3855.2|3851.2|3855.2|3851.2|3854.7|3850.7|1
1652154740000|2022-05-10 03:52:20|3854.7|3850.7|3853.2|3849.2|3854.7|3850.7|3853.2|3849.2|14
1652154750000|2022-05-10 03:52:30|3852.7|3848.7|3853.7|3849.7|3854.2|3850.2|3852.7|3848.7|7
1652154760000|2022-05-10 03:52:40|3853.2|3849.2|3853.2|3849.2|3854.2|3850.2|3852.7|3848.7|2
1652154770000|2022-05-10 03:52:50|3853.7|3849.7|3853.7|3849.7|3854.7|3850.7|3853.7|3849.7|4
1652154780000|2022-05-10 03:53:00|3854.2|3850.2|3853.7|3849.7|3854.7|3850.7|3853.7|3849.7|7
1652154790000|2022-05-10 03:53:10|3854.2|3850.2|3853.7|3849.7|3854.2|3850.2|3853.7|3849.7|1
1652154800000|2022-05-10 03:53:20|3854.2|3850.2|3853.7|3849.7|3854.2|3850.2|3853.2|3849.2|3
1652154810000|2022-05-10 03:53:30|3853.2|3849.2|3853.2|3849.2|3853.2|3849.2|3852.2|3848.2|3
1652154820000|2022-05-10 03:53:40|3852.7|3848.7|3851.7|3847.7|3852.7|3848.7|3851.2|3847.2|38
1652154830000|2022-05-10 03:53:50|3851.2|3847.2|3852.7|3848.7|3852.7|3848.7|3851.2|3847.2|0
1652154840000|2022-05-10 03:54:00|3852.2|3848.2|3855.2|3851.2|3855.2|3851.2|3852.2|3848.2|22
1652154850000|2022-05-10 03:54:10|3854.7|3850.7|3854.7|3850.7|3855.2|3851.2|3854.2|3850.2|11
1652154860000|2022-05-10 03:54:20|3855.2|3851.2|3855.2|3851.2|3857.2|3853.2|3855.2|3851.2|19
1652154870000|2022-05-10 03:54:30|3854.7|3850.7|3854.7|3850.7|3855.2|3851.2|3854.2|3850.2|8
1652154880000|2022-05-10 03:54:40|3854.2|3850.2|3854.2|3850.2|3854.2|3850.2|3853.7|3849.7|7
1652154890000|2022-05-10 03:54:50|3853.7|3849.7|3855.2|3851.2|3855.2|3851.2|3853.7|3849.7|5
1652154900000|2022-05-10 03:55:00|3856.2|3852.2|3856.2|3852.2|3857.2|3853.2|3856.2|3852.2|7
1652154910000|2022-05-10 03:55:10|3856.7|3852.7|3857.7|3853.7|3858.2|3854.2|3856.2|3852.2|9
1652154920000|2022-05-10 03:55:20|3858.2|3854.2|3855.2|3851.2|3858.2|3854.2|3855.2|3851.2|3
1652154930000|2022-05-10 03:55:30|3854.7|3850.7|3854.2|3850.2|3855.2|3851.2|3854.2|3850.2|7
1652154940000|2022-05-10 03:55:40|3855.2|3851.2|3854.2|3850.2|3855.2|3851.2|3854.2|3850.2|18
1652154950000|2022-05-10 03:55:50|3854.7|3850.7|3854.2|3850.2|3855.2|3851.2|3854.2|3850.2|5
1652154960000|2022-05-10 03:56:00|3853.2|3849.2|3853.7|3849.7|3854.2|3850.2|3853.2|3849.2|6
1652154970000|2022-05-10 03:56:10|3853.2|3849.2|3853.2|3849.2|3854.2|3850.2|3853.2|3849.2|10
1652154980000|2022-05-10 03:56:20|3853.7|3849.7|3852.2|3848.2|3853.7|3849.7|3852.2|3848.2|11
1652154990000|2022-05-10 03:56:30|3852.7|3848.7|3853.7|3849.7|3855.7|3851.7|3852.7|3848.7|12
1652155000000|2022-05-10 03:56:40|3853.2|3849.2|3851.2|3847.2|3853.7|3849.7|3850.7|3846.7|34
1652155010000|2022-05-10 03:56:50|3850.2|3846.2|3849.2|3845.2|3850.2|3846.2|3849.2|3845.2|36
1652155020000|2022-05-10 03:57:00|3848.7|3844.7|3850.2|3846.2|3850.2|3846.2|3848.7|3844.7|9
1652155030000|2022-05-10 03:57:10|3849.7|3845.7|3849.7|3845.7|3849.7|3845.7|3849.7|3845.7|0
1652155040000|2022-05-10 03:57:20|3849.2|3845.2|3849.2|3845.2|3849.7|3845.7|3849.2|3845.2|3
1652155050000|2022-05-10 03:57:30|3849.7|3845.7|3850.7|3846.7|3850.7|3846.7|3849.2|3845.2|5
1652155060000|2022-05-10 03:57:40|3851.2|3847.2|3853.7|3849.7|3853.7|3849.7|3851.2|3847.2|2
1652155070000|2022-05-10 03:57:50|3854.2|3850.2|3853.2|3849.2|3854.2|3850.2|3853.2|3849.2|2
1652155080000|2022-05-10 03:58:00|3852.7|3848.7|3851.7|3847.7|3854.2|3850.2|3851.2|3847.2|7
1652155090000|2022-05-10 03:58:10|3851.2|3847.2|3850.2|3846.2|3851.2|3847.2|3850.2|3846.2|2
1652155100000|2022-05-10 03:58:20|3850.7|3846.7|3850.7|3846.7|3851.2|3847.2|3850.2|3846.2|8
1652155110000|2022-05-10 03:58:30|3851.2|3847.2|3851.7|3847.7|3851.7|3847.7|3850.7|3846.7|1
1652155120000|2022-05-10 03:58:40|3852.2|3848.2|3852.7|3848.7|3852.7|3848.7|3851.7|3847.7|3
1652155130000|2022-05-10 03:58:50|3853.2|3849.2|3852.2|3848.2|3854.2|3850.2|3851.2|3847.2|2
1652155140000|2022-05-10 03:59:00|3851.7|3847.7|3851.2|3847.2|3851.7|3847.7|3851.2|3847.2|2
1652155150000|2022-05-10 03:59:10|3850.2|3846.2|3851.2|3847.2|3851.2|3847.2|3850.2|3846.2|2
1652155160000|2022-05-10 03:59:20|3852.2|3848.2|3851.7|3847.7|3852.2|3848.2|3851.7|3847.7|9
1652155170000|2022-05-10 03:59:30|3851.2|3847.2|3852.7|3848.7|3852.7|3848.7|3851.2|3847.2|1
1652155180000|2022-05-10 03:59:40|3852.2|3848.2|3854.7|3850.7|3854.7|3850.7|3852.2|3848.2|7
1652155190000|2022-05-10 03:59:50|3854.2|3850.2|3853.2|3849.2|3854.7|3850.7|3852.2|3848.2|33
1652155200000|2022-05-10 04:00:00|3855.6|3846.6|3855|3846|3855.6|3846.6|3855|3846|0
1652155210000|2022-05-10 04:00:10|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|3855.2|3846.2|0
1652155220000|2022-05-10 04:00:20|3855.2|3846.2|3854.6|3845.6|3855.2|3846.2|3854.6|3845.6|0
1652155230000|2022-05-10 04:00:30|3854.9|3845.9|3854.6|3845.6|3854.9|3845.9|3854.6|3845.6|0
1652155240000|2022-05-10 04:00:40|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652155250000|2022-05-10 04:00:50|3854.6|3845.6|3854.6|3845.6|3854.6|3845.6|3854.5|3845.5|0
1652155260000|2022-05-10 04:01:00|3854.4|3845.4|3854.6|3845.6|3854.6|3845.6|3854.4|3845.4|0
1652155270000|2022-05-10 04:01:10|3854.5|3845.5|3854.6|3845.6|3854.6|3845.6|3854.5|3845.5|0
1652155280000|2022-05-10 04:01:20|3855.1|3846.1|3855|3846|3855.3|3846.3|3855|3846|0
1652155290000|2022-05-10 04:01:30|3855.1|3846.1|3855.3|3846.3|3855.4|3846.4|3855|3846|0
1652155300000|2022-05-10 04:01:40|3855.1|3846.1|3855|3846|3855.1|3846.1|3855|3846|0
1652155310000|2022-05-10 04:01:50|3854.9|3845.9|3854.9|3845.9|3855.1|3846.1|3854.9|3845.9|0
1652155320000|2022-05-10 04:02:00|3855|3846|3855|3846|3855.1|3846.1|3855|3846|0
1652155330000|2022-05-10 04:02:10|3854.9|3845.9|3854.6|3845.6|3854.9|3845.9|3854.6|3845.6|0
1652155340000|2022-05-10 04:02:20|3854.8|3845.8|3854.6|3845.6|3854.9|3845.9|3854.6|3845.6|0
1652155360000|2022-05-10 04:02:40|3854.9|3845.9|3855|3846|3855.1|3846.1|3854.9|3845.9|0
1652155370000|2022-05-10 04:02:50|3854.9|3845.9|3855.1|3846.1|3855.1|3846.1|3854.9|3845.9|0
1652155380000|2022-05-10 04:03:00|3855|3846|3854.6|3845.6|3855|3846|3854.6|3845.6|0
1652155390000|2022-05-10 04:03:10|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|0
1652155400000|2022-05-10 04:03:20|3854.9|3845.9|3854.4|3845.4|3854.9|3845.9|3854.4|3845.4|0
1652155410000|2022-05-10 04:03:30|3854.2|3845.2|3854.4|3845.4|3854.4|3845.4|3854.2|3845.2|0
1652155420000|2022-05-10 04:03:40|3854.6|3845.6|3854.6|3845.6|3854.6|3845.6|3854.6|3845.6|0
1652155430000|2022-05-10 04:03:50|3854.9|3845.9|3855.1|3846.1|3855.1|3846.1|3854.9|3845.9|0
1652155440000|2022-05-10 04:04:00|3854.9|3845.9|3855.1|3846.1|3855.1|3846.1|3854.8|3845.8|0
1652155450000|2022-05-10 04:04:10|3854.9|3845.9|3854.8|3845.8|3854.9|3845.9|3854.6|3845.6|0
1652155460000|2022-05-10 04:04:20|3854.9|3845.9|3855.3|3846.3|3855.4|3846.4|3854.9|3845.9|0
1652155470000|2022-05-10 04:04:30|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|0
1652155490000|2022-05-10 04:04:50|3855.1|3846.1|3855.1|3846.1|3855.1|3846.1|3855.1|3846.1|0
1652155520000|2022-05-10 04:05:20|3855.3|3846.3|3855.1|3846.1|3855.4|3846.4|3855.1|3846.1|0
1652155540000|2022-05-10 04:05:40|3854.9|3845.9|3854.8|3845.8|3854.9|3845.9|3854.8|3845.8|0
1652155550000|2022-05-10 04:05:50|3854.6|3845.6|3855.1|3846.1|3855.1|3846.1|3854.6|3845.6|0
1652155560000|2022-05-10 04:06:00|3855.3|3846.3|3855.2|3846.2|3855.6|3846.6|3855.2|3846.2|0
1652155570000|2022-05-10 04:06:10|3855.3|3846.3|3855.4|3846.4|3855.6|3846.6|3855.3|3846.3|0
1652155580000|2022-05-10 04:06:20|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|0
1652155590000|2022-05-10 04:06:30|3855.3|3846.3|3855.3|3846.3|3855.6|3846.6|3855.3|3846.3|0
1652155600000|2022-05-10 04:06:40|3855.2|3846.2|3854.9|3845.9|3855.2|3846.2|3854.9|3845.9|0
1652155610000|2022-05-10 04:06:50|3855|3846|3855|3846|3855.1|3846.1|3855|3846|0
1652155620000|2022-05-10 04:07:00|3854.9|3845.9|3854.4|3845.4|3854.9|3845.9|3854.2|3845.2|0
1652155630000|2022-05-10 04:07:10|3854.1|3845.1|3853.8|3844.8|3854.1|3845.1|3853.7|3844.7|0
1652155640000|2022-05-10 04:07:20|3854|3845|3854|3845|3854|3845|3853.8|3844.8|0
1652155650000|2022-05-10 04:07:30|3853.8|3844.8|3853.7|3844.7|3854|3845|3853.7|3844.7|0
1652155680000|2022-05-10 04:08:00|3854|3845|3854.5|3845.5|3854.5|3845.5|3854|3845|0
1652155690000|2022-05-10 04:08:10|3854.6|3845.6|3854.5|3845.5|3855.1|3846.1|3854.5|3845.5|0
1652155700000|2022-05-10 04:08:20|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|0
1652155710000|2022-05-10 04:08:30|3855|3846|3855|3846|3855|3846|3855|3846|0
1652155720000|2022-05-10 04:08:40|3855.1|3846.1|3855.3|3846.3|3855.3|3846.3|3855.1|3846.1|0
1652155730000|2022-05-10 04:08:50|3855.4|3846.4|3854.9|3845.9|3855.4|3846.4|3854.9|3845.9|0
1652155740000|2022-05-10 04:09:00|3854.7|3845.7|3854.5|3845.5|3855|3846|3854.5|3845.5|0
1652155750000|2022-05-10 04:09:10|3854.7|3845.7|3854.9|3845.9|3855|3846|3854.7|3845.7|0
1652155760000|2022-05-10 04:09:20|3854.7|3845.7|3855|3846|3855|3846|3854.7|3845.7|0
1652155770000|2022-05-10 04:09:30|3854.9|3845.9|3855|3846|3855|3846|3854.9|3845.9|0
1652155780000|2022-05-10 04:09:40|3854.7|3845.7|3854.5|3845.5|3854.7|3845.7|3854.5|3845.5|0
1652155790000|2022-05-10 04:09:50|3854.2|3845.2|3854.7|3845.7|3854.7|3845.7|3854.2|3845.2|0
1652155800000|2022-05-10 04:10:00|3854.5|3845.5|3854.3|3845.3|3854.5|3845.5|3854.3|3845.3|0
1652155810000|2022-05-10 04:10:10|3854.2|3845.2|3854.2|3845.2|3854.3|3845.3|3854.2|3845.2|0
1652155820000|2022-05-10 04:10:20|3854|3845|3854.5|3845.5|3854.5|3845.5|3854|3845|0
1652155830000|2022-05-10 04:10:30|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|0
1652155860000|2022-05-10 04:11:00|3854.9|3845.9|3855.1|3846.1|3855.1|3846.1|3854.7|3845.7|0
1652155870000|2022-05-10 04:11:10|3855|3846|3855.3|3846.3|3855.3|3846.3|3854.7|3845.7|0
1652155890000|2022-05-10 04:11:30|3855.1|3846.1|3855.3|3846.3|3855.3|3846.3|3855|3846|0
1652155900000|2022-05-10 04:11:40|3855.1|3846.1|3855.3|3846.3|3855.3|3846.3|3855.1|3846.1|0
1652155910000|2022-05-10 04:11:50|3855|3846|3855.3|3846.3|3855.3|3846.3|3855|3846|0
1652155920000|2022-05-10 04:12:00|3855.1|3846.1|3855.3|3846.3|3855.3|3846.3|3855|3846|0
1652155970000|2022-05-10 04:12:50|3855.1|3846.1|3855|3846|3855.1|3846.1|3855|3846|0
1652155980000|2022-05-10 04:13:00|3854.7|3845.7|3854.1|3845.1|3854.7|3845.7|3854.1|3845.1|0
1652156000000|2022-05-10 04:13:20|3853.8|3844.8|3854.1|3845.1|3854.1|3845.1|3853.5|3844.5|0
1652156010000|2022-05-10 04:13:30|3854.3|3845.3|3854.6|3845.6|3854.7|3845.7|3854.3|3845.3|0
1652156020000|2022-05-10 04:13:40|3854.5|3845.5|3854.6|3845.6|3854.6|3845.6|3854.3|3845.3|0
1652156030000|2022-05-10 04:13:50|3854.7|3845.7|3855|3846|3855|3846|3854.7|3845.7|0
1652156040000|2022-05-10 04:14:00|3854.9|3845.9|3854.6|3845.6|3854.9|3845.9|3854.6|3845.6|0
1652156050000|2022-05-10 04:14:10|3854.3|3845.3|3854.2|3845.2|3854.6|3845.6|3854.2|3845.2|0
1652156060000|2022-05-10 04:14:20|3854.1|3845.1|3854.3|3845.3|3854.3|3845.3|3853.9|3844.9|0
1652156080000|2022-05-10 04:14:40|3854.2|3845.2|3854.2|3845.2|3854.2|3845.2|3854.2|3845.2|0
1652156090000|2022-05-10 04:14:50|3854.3|3845.3|3854.1|3845.1|3854.6|3845.6|3854.1|3845.1|0
1652156100000|2022-05-10 04:15:00|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|0
1652156120000|2022-05-10 04:15:20|3853.9|3844.9|3854.1|3845.1|3854.1|3845.1|3853.9|3844.9|0
1652156140000|2022-05-10 04:15:40|3853.8|3844.8|3853.8|3844.8|3854.1|3845.1|3853.8|3844.8|0
1652156150000|2022-05-10 04:15:50|3853.9|3844.9|3854.1|3845.1|3854.1|3845.1|3853.9|3844.9|0
1652156170000|2022-05-10 04:16:10|3854.3|3845.3|3854.3|3845.3|3854.3|3845.3|3854.3|3845.3|0
1652156180000|2022-05-10 04:16:20|3854.1|3845.1|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652156190000|2022-05-10 04:16:30|3854|3845|3854.1|3845.1|3854.1|3845.1|3854|3845|0
1652156200000|2022-05-10 04:16:40|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.7|3844.7|0
1652156210000|2022-05-10 04:16:50|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652156220000|2022-05-10 04:17:00|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|0
1652156230000|2022-05-10 04:17:10|3854.1|3845.1|3854.2|3845.2|3854.3|3845.3|3854.1|3845.1|0
1652156240000|2022-05-10 04:17:20|3854.3|3845.3|3854.2|3845.2|3854.6|3845.6|3854.2|3845.2|0
1652156250000|2022-05-10 04:17:30|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652156260000|2022-05-10 04:17:40|3853.9|3844.9|3853.8|3844.8|3853.9|3844.9|3853.7|3844.7|0
1652156270000|2022-05-10 04:17:50|3853.5|3844.5|3853.5|3844.5|3853.5|3844.5|3853.5|3844.5|0
1652156280000|2022-05-10 04:18:00|3853.4|3844.4|3853.4|3844.4|3853.4|3844.4|3853.4|3844.4|0
1652156290000|2022-05-10 04:18:10|3853.1|3844.1|3853.1|3844.1|3853.1|3844.1|3852.6|3843.6|0
1652156300000|2022-05-10 04:18:20|3853.4|3844.4|3853.3|3844.3|3853.8|3844.8|3853.3|3844.3|0
1652156310000|2022-05-10 04:18:30|3853.5|3844.5|3853.5|3844.5|3853.5|3844.5|3853.5|3844.5|0
1652156320000|2022-05-10 04:18:40|3853.8|3844.8|3853.5|3844.5|3853.8|3844.8|3853.5|3844.5|0
1652156340000|2022-05-10 04:19:00|3853.4|3844.4|3853.2|3844.2|3853.4|3844.4|3853.2|3844.2|0
1652156350000|2022-05-10 04:19:10|3852.9|3843.9|3853|3844|3853|3844|3852.9|3843.9|0
1652156360000|2022-05-10 04:19:20|3853.3|3844.3|3853.8|3844.8|3853.8|3844.8|3853.3|3844.3|0
1652156370000|2022-05-10 04:19:30|3854.1|3845.1|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652156380000|2022-05-10 04:19:40|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.5|3844.5|0
1652156400000|2022-05-10 04:20:00|3853.9|3844.9|3854.1|3845.1|3854.1|3845.1|3853.9|3844.9|0
1652156410000|2022-05-10 04:20:10|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|3853.8|3844.8|0
1652156420000|2022-05-10 04:20:20|3853.8|3844.8|3853.8|3844.8|3853.9|3844.9|3853.8|3844.8|0
1652156430000|2022-05-10 04:20:30|3853.7|3844.7|3853.7|3844.7|3853.7|3844.7|3853.7|3844.7|0
1652156440000|2022-05-10 04:20:40|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|0
1652156450000|2022-05-10 04:20:50|3853.9|3844.9|3853.8|3844.8|3853.9|3844.9|3853.8|3844.8|0
1652156460000|2022-05-10 04:21:00|3853.9|3844.9|3854.6|3845.6|3854.7|3845.7|3853.9|3844.9|0
1652156470000|2022-05-10 04:21:10|3854.5|3845.5|3854.7|3845.7|3854.7|3845.7|3854.5|3845.5|0
1652156480000|2022-05-10 04:21:20|3855|3846|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652156490000|2022-05-10 04:21:30|3854.6|3845.6|3854.5|3845.5|3854.6|3845.6|3854.5|3845.5|0
1652156500000|2022-05-10 04:21:40|3854.6|3845.6|3854.7|3845.7|3854.9|3845.9|3854.6|3845.6|0
1652156510000|2022-05-10 04:21:50|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|0
1652156520000|2022-05-10 04:22:00|3854.3|3845.3|3854.6|3845.6|3854.6|3845.6|3854.3|3845.3|0
1652156530000|2022-05-10 04:22:10|3854.8|3845.8|3854.9|3845.9|3854.9|3845.9|3854.8|3845.8|0
1652156550000|2022-05-10 04:22:30|3854.6|3845.6|3854.6|3845.6|3854.6|3845.6|3854.5|3845.5|0
1652156560000|2022-05-10 04:22:40|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|0
1652156570000|2022-05-10 04:22:50|3854.9|3845.9|3854.9|3845.9|3854.9|3845.9|3854.8|3845.8|0
1652156580000|2022-05-10 04:23:00|3854.8|3845.8|3854.6|3845.6|3854.8|3845.8|3854.6|3845.6|0
1652156590000|2022-05-10 04:23:10|3854.5|3845.5|3854.5|3845.5|3854.6|3845.6|3854.5|3845.5|0
1652156600000|2022-05-10 04:23:20|3854.4|3845.4|3854|3845|3854.4|3845.4|3854|3845|0
1652156620000|2022-05-10 04:23:40|3854.1|3845.1|3853.7|3844.7|3854.1|3845.1|3853.7|3844.7|0
1652156640000|2022-05-10 04:24:00|3853.8|3844.8|3853.7|3844.7|3854|3845|3853.7|3844.7|0
1652156650000|2022-05-10 04:24:10|3853.6|3844.6|3853.7|3844.7|3853.8|3844.8|3853.6|3844.6|0
1652156660000|2022-05-10 04:24:20|3853.6|3844.6|3853.2|3844.2|3853.6|3844.6|3853.2|3844.2|0
1652156670000|2022-05-10 04:24:30|3853.3|3844.3|3853.4|3844.4|3853.4|3844.4|3853.2|3844.2|0
1652156680000|2022-05-10 04:24:40|3853.6|3844.6|3853.4|3844.4|3853.7|3844.7|3853.4|3844.4|0
1652156690000|2022-05-10 04:24:50|3853.7|3844.7|3853.7|3844.7|3853.7|3844.7|3853.7|3844.7|0
1652156700000|2022-05-10 04:25:00|3853.6|3844.6|3853.7|3844.7|3853.7|3844.7|3853.6|3844.6|0
1652156710000|2022-05-10 04:25:10|3853.8|3844.8|3854.1|3845.1|3854.1|3845.1|3853.8|3844.8|0
1652156720000|2022-05-10 04:25:20|3853.8|3844.8|3854.1|3845.1|3854.1|3845.1|3853.8|3844.8|0
1652156730000|2022-05-10 04:25:30|3854.2|3845.2|3854.4|3845.4|3854.6|3845.6|3854.2|3845.2|0
1652156740000|2022-05-10 04:25:40|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652156750000|2022-05-10 04:25:50|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652156760000|2022-05-10 04:26:00|3854|3845|3853.4|3844.4|3854|3845|3853.4|3844.4|0
1652156770000|2022-05-10 04:26:10|3853.6|3844.6|3853.7|3844.7|3853.7|3844.7|3853.6|3844.6|0
1652156780000|2022-05-10 04:26:20|3853.6|3844.6|3853.4|3844.4|3853.7|3844.7|3853.4|3844.4|0
1652156790000|2022-05-10 04:26:30|3853.7|3844.7|3853.8|3844.8|3853.8|3844.8|3853.7|3844.7|0
1652156800000|2022-05-10 04:26:40|3854.1|3845.1|3854.5|3845.5|3854.8|3845.8|3854.1|3845.1|0
1652156810000|2022-05-10 04:26:50|3854.6|3845.6|3854.2|3845.2|3854.6|3845.6|3854.1|3845.1|0
1652156820000|2022-05-10 04:27:00|3854.1|3845.1|3854.6|3845.6|3854.8|3845.8|3854.1|3845.1|0
1652156830000|2022-05-10 04:27:10|3854.8|3845.8|3854.6|3845.6|3854.9|3845.9|3854.6|3845.6|0
1652156840000|2022-05-10 04:27:20|3854.9|3845.9|3854.4|3845.4|3854.9|3845.9|3854.4|3845.4|0
1652156850000|2022-05-10 04:27:30|3854.2|3845.2|3854.9|3845.9|3854.9|3845.9|3854.2|3845.2|0
1652156860000|2022-05-10 04:27:40|3854.7|3845.7|3854.9|3845.9|3855|3846|3854.6|3845.6|0
1652156870000|2022-05-10 04:27:50|3855|3846|3855|3846|3855.1|3846.1|3855|3846|0
1652156880000|2022-05-10 04:28:00|3854.9|3845.9|3855|3846|3855|3846|3854.9|3845.9|0
1652156900000|2022-05-10 04:28:20|3854.7|3845.7|3854.5|3845.5|3854.9|3845.9|3854.5|3845.5|0
1652156910000|2022-05-10 04:28:30|3854.9|3845.9|3854.5|3845.5|3854.9|3845.9|3854.5|3845.5|0
1652156920000|2022-05-10 04:28:40|3854.6|3845.6|3854.7|3845.7|3854.7|3845.7|3854.6|3845.6|0
1652156950000|2022-05-10 04:29:10|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|0
1652156960000|2022-05-10 04:29:20|3854.6|3845.6|3854.6|3845.6|3854.6|3845.6|3854.5|3845.5|0
1652156970000|2022-05-10 04:29:30|3854.7|3845.7|3854.7|3845.7|3854.9|3845.9|3854.7|3845.7|0
1652156980000|2022-05-10 04:29:40|3854.6|3845.6|3854.1|3845.1|3854.6|3845.6|3853.8|3844.8|0
1652157000000|2022-05-10 04:30:00|3854.2|3845.2|3854.2|3845.2|3854.2|3845.2|3854.2|3845.2|0
1652157010000|2022-05-10 04:30:10|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652157020000|2022-05-10 04:30:20|3854.3|3845.3|3854.5|3845.5|3854.5|3845.5|3854.3|3845.3|0
1652157040000|2022-05-10 04:30:40|3854.3|3845.3|3854.7|3845.7|3854.7|3845.7|3854.3|3845.3|0
1652157050000|2022-05-10 04:30:50|3855|3846|3855|3846|3855|3846|3854.9|3845.9|0
1652157060000|2022-05-10 04:31:00|3854.7|3845.7|3854.3|3845.3|3854.7|3845.7|3854.3|3845.3|0
1652157070000|2022-05-10 04:31:10|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|0
1652157080000|2022-05-10 04:31:20|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|0
1652157090000|2022-05-10 04:31:30|3855|3846|3855.1|3846.1|3855.1|3846.1|3855|3846|0
1652157100000|2022-05-10 04:31:40|3855|3846|3854.7|3845.7|3855.3|3846.3|3854.7|3845.7|0
1652157110000|2022-05-10 04:31:50|3854.9|3845.9|3855|3846|3855|3846|3854.9|3845.9|0
1652157120000|2022-05-10 04:32:00|3854.7|3845.7|3854.9|3845.9|3855|3846|3854.7|3845.7|0
1652157130000|2022-05-10 04:32:10|3855|3846|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652157140000|2022-05-10 04:32:20|3855|3846|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652157150000|2022-05-10 04:32:30|3855|3846|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652157160000|2022-05-10 04:32:40|3854.9|3845.9|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652157170000|2022-05-10 04:32:50|3855|3846|3855|3846|3855|3846|3855|3846|0
1652157180000|2022-05-10 04:33:00|3855.1|3846.1|3855.1|3846.1|3855.1|3846.1|3855.1|3846.1|0
1652157190000|2022-05-10 04:33:10|3855.3|3846.3|3855.4|3846.4|3855.4|3846.4|3855.3|3846.3|0
1652157200000|2022-05-10 04:33:20|3855.3|3846.3|3855.6|3846.6|3855.6|3846.6|3855.3|3846.3|0
1652157210000|2022-05-10 04:33:30|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|0
1652157230000|2022-05-10 04:33:50|3855.3|3846.3|3855.1|3846.1|3855.3|3846.3|3855.1|3846.1|0
1652157240000|2022-05-10 04:34:00|3855.3|3846.3|3854.9|3845.9|3855.3|3846.3|3854.9|3845.9|0
1652157250000|2022-05-10 04:34:10|3855|3846|3855.1|3846.1|3855.4|3846.4|3855|3846|0
1652157260000|2022-05-10 04:34:20|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|0
1652157270000|2022-05-10 04:34:30|3855.3|3846.3|3855.4|3846.4|3855.4|3846.4|3855.3|3846.3|0
1652157290000|2022-05-10 04:34:50|3854.1|3845.1|3856.3|3847.3|3856.4|3847.4|3854|3845|0
1652157300000|2022-05-10 04:35:00|3856.2|3847.2|3855.8|3846.8|3856.2|3847.2|3855.8|3846.8|0
1652157310000|2022-05-10 04:35:10|3856.2|3847.2|3855.8|3846.8|3856.3|3847.3|3855.8|3846.8|0
1652157320000|2022-05-10 04:35:20|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|0
1652157330000|2022-05-10 04:35:30|3856.2|3847.2|3856.5|3847.5|3856.5|3847.5|3856.2|3847.2|0
1652157340000|2022-05-10 04:35:40|3855.9|3846.9|3855.8|3846.8|3855.9|3846.9|3855.8|3846.8|0
1652157350000|2022-05-10 04:35:50|3855.9|3846.9|3855|3846|3856.1|3847.1|3854.3|3845.3|0
1652157360000|2022-05-10 04:36:00|3855.3|3846.3|3855.5|3846.5|3855.5|3846.5|3855.1|3846.1|0
1652157370000|2022-05-10 04:36:10|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|0
1652157400000|2022-05-10 04:36:40|3855.4|3846.4|3855.5|3846.5|3855.5|3846.5|3855.4|3846.4|0
1652157410000|2022-05-10 04:36:50|3856.8|3847.8|3857.1|3848.1|3857.4|3848.4|3856.8|3847.8|0
1652157420000|2022-05-10 04:37:00|3857.2|3848.2|3857|3848|3857.4|3848.4|3857|3848|0
1652157430000|2022-05-10 04:37:10|3857.2|3848.2|3857.2|3848.2|3857.2|3848.2|3857.1|3848.1|0
1652157440000|2022-05-10 04:37:20|3857.4|3848.4|3857.2|3848.2|3857.5|3848.5|3857.2|3848.2|0
1652157460000|2022-05-10 04:37:40|3857.5|3848.5|3857.4|3848.4|3857.8|3848.8|3857.4|3848.4|0
1652157470000|2022-05-10 04:37:50|3857.2|3848.2|3857.2|3848.2|3857.5|3848.5|3857.2|3848.2|0
1652157480000|2022-05-10 04:38:00|3857.5|3848.5|3857.6|3848.6|3857.6|3848.6|3857.5|3848.5|0
1652157490000|2022-05-10 04:38:10|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|0
1652157500000|2022-05-10 04:38:20|3857.6|3848.6|3857.5|3848.5|3857.8|3848.8|3857.5|3848.5|0
1652157520000|2022-05-10 04:38:40|3857.8|3848.8|3857.6|3848.6|3857.8|3848.8|3857.6|3848.6|0
1652157530000|2022-05-10 04:38:50|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|0
1652157540000|2022-05-10 04:39:00|3857.6|3848.6|3857.8|3848.8|3857.8|3848.8|3857.6|3848.6|0
1652157550000|2022-05-10 04:39:10|3857.9|3848.9|3857.7|3848.7|3858.1|3849.1|3857.7|3848.7|0
1652157560000|2022-05-10 04:39:20|3857.6|3848.6|3857.4|3848.4|3857.6|3848.6|3857.4|3848.4|0
1652157570000|2022-05-10 04:39:30|3857.3|3848.3|3857.1|3848.1|3857.3|3848.3|3857.1|3848.1|0
1652157610000|2022-05-10 04:40:10|3857|3848|3856.9|3847.9|3857|3848|3856.9|3847.9|0
1652157620000|2022-05-10 04:40:20|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|0
1652157630000|2022-05-10 04:40:30|3857|3848|3857.1|3848.1|3857.1|3848.1|3856.9|3847.9|0
1652157640000|2022-05-10 04:40:40|3857.4|3848.4|3857.4|3848.4|3857.4|3848.4|3857.1|3848.1|0
1652157660000|2022-05-10 04:41:00|3857.5|3848.5|3857.8|3848.8|3857.8|3848.8|3857.5|3848.5|0
1652157670000|2022-05-10 04:41:10|3857.7|3848.7|3857.8|3848.8|3857.8|3848.8|3857.7|3848.7|0
1652157690000|2022-05-10 04:41:30|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|0
1652157700000|2022-05-10 04:41:40|3857.4|3848.4|3857.3|3848.3|3857.5|3848.5|3857.3|3848.3|0
1652157710000|2022-05-10 04:41:50|3857.1|3848.1|3856.9|3847.9|3857.3|3848.3|3856.9|3847.9|0
1652157720000|2022-05-10 04:42:00|3857|3848|3857|3848|3857|3848|3857|3848|0
1652157730000|2022-05-10 04:42:10|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|0
1652157740000|2022-05-10 04:42:20|3857|3848|3857.4|3848.4|3857.4|3848.4|3857|3848|0
1652157750000|2022-05-10 04:42:30|3857.3|3848.3|3857.4|3848.4|3857.4|3848.4|3857.3|3848.3|0
1652157760000|2022-05-10 04:42:40|3857.3|3848.3|3857.4|3848.4|3857.4|3848.4|3857.3|3848.3|0
1652157770000|2022-05-10 04:42:50|3857.7|3848.7|3858.2|3849.2|3858.2|3849.2|3857.7|3848.7|0
1652157780000|2022-05-10 04:43:00|3858.3|3849.3|3858|3849|3858.3|3849.3|3858|3849|0
1652157790000|2022-05-10 04:43:10|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|0
1652157800000|2022-05-10 04:43:20|3858.1|3849.1|3858.1|3849.1|3858.1|3849.1|3858.1|3849.1|0
1652157810000|2022-05-10 04:43:30|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|0
1652157830000|2022-05-10 04:43:50|3858|3849|3858.1|3849.1|3858.1|3849.1|3858|3849|0
1652157840000|2022-05-10 04:44:00|3858|3849|3858.2|3849.2|3858.2|3849.2|3858|3849|0
1652157850000|2022-05-10 04:44:10|3858|3849|3858|3849|3858|3849|3858|3849|0
1652157860000|2022-05-10 04:44:20|3857.9|3848.9|3857.8|3848.8|3857.9|3848.9|3857.8|3848.8|0
1652157870000|2022-05-10 04:44:30|3858|3849|3858.2|3849.2|3858.2|3849.2|3857.8|3848.8|0
1652157880000|2022-05-10 04:44:40|3858|3849|3858|3849|3858|3849|3858|3849|0
1652157900000|2022-05-10 04:45:00|3857.6|3848.6|3857.5|3848.5|3857.6|3848.6|3857.5|3848.5|0
1652157910000|2022-05-10 04:45:10|3857.6|3848.6|3857.5|3848.5|3857.6|3848.6|3857.5|3848.5|0
1652157930000|2022-05-10 04:45:30|3857.7|3848.7|3857.9|3848.9|3857.9|3848.9|3857.7|3848.7|0
1652157940000|2022-05-10 04:45:40|3858|3849|3858.4|3849.4|3858.4|3849.4|3858|3849|0
1652157950000|2022-05-10 04:45:50|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652157960000|2022-05-10 04:46:00|3858.3|3849.3|3858|3849|3858.3|3849.3|3858|3849|0
1652157970000|2022-05-10 04:46:10|3858.1|3849.1|3858.4|3849.4|3858.4|3849.4|3858.1|3849.1|0
1652157980000|2022-05-10 04:46:20|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652157990000|2022-05-10 04:46:30|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652158010000|2022-05-10 04:46:50|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652158040000|2022-05-10 04:47:20|3858.9|3849.9|3858.5|3849.5|3858.9|3849.9|3858.5|3849.5|0
1652158060000|2022-05-10 04:47:40|3858.4|3849.4|3858.8|3849.8|3858.8|3849.8|3858.3|3849.3|0
1652158070000|2022-05-10 04:47:50|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652158080000|2022-05-10 04:48:00|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.4|3849.4|0
1652158100000|2022-05-10 04:48:20|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652158110000|2022-05-10 04:48:30|3858.5|3849.5|3858.1|3849.1|3858.5|3849.5|3858.1|3849.1|0
1652158120000|2022-05-10 04:48:40|3858.4|3849.4|3858.4|3849.4|3858.8|3849.8|3858.4|3849.4|0
1652158140000|2022-05-10 04:49:00|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652158170000|2022-05-10 04:49:30|3858.5|3849.5|3858.4|3849.4|3858.5|3849.5|3858.4|3849.4|0
1652158180000|2022-05-10 04:49:40|3858.1|3849.1|3858|3849|3858.1|3849.1|3858|3849|0
1652158190000|2022-05-10 04:49:50|3858.2|3849.2|3858|3849|3858.2|3849.2|3858|3849|0
1652158200000|2022-05-10 04:50:00|3857.7|3848.7|3857.6|3848.6|3857.7|3848.7|3857.6|3848.6|0
1652158210000|2022-05-10 04:50:10|3857.8|3848.8|3858.1|3849.1|3858.1|3849.1|3857.8|3848.8|0
1652158220000|2022-05-10 04:50:20|3858.2|3849.2|3857.8|3848.8|3858.2|3849.2|3857.8|3848.8|0
1652158230000|2022-05-10 04:50:30|3857.7|3848.7|3857.6|3848.6|3857.8|3848.8|3857.6|3848.6|0
1652158240000|2022-05-10 04:50:40|3857.8|3848.8|3857.6|3848.6|3857.8|3848.8|3857.1|3848.1|0
1652158260000|2022-05-10 04:51:00|3857.3|3848.3|3857.4|3848.4|3857.4|3848.4|3857.3|3848.3|0
1652158270000|2022-05-10 04:51:10|3857.6|3848.6|3856.9|3847.9|3857.6|3848.6|3856.9|3847.9|0
1652158330000|2022-05-10 04:52:10|3857.2|3848.2|3857.6|3848.6|3857.6|3848.6|3857.2|3848.2|0
1652158340000|2022-05-10 04:52:20|3857.5|3848.5|3857.5|3848.5|3857.6|3848.6|3857.5|3848.5|0
1652158350000|2022-05-10 04:52:30|3857.6|3848.6|3857.2|3848.2|3857.6|3848.6|3857.2|3848.2|0
1652158360000|2022-05-10 04:52:40|3857|3848|3856.9|3847.9|3857|3848|3856.9|3847.9|0
1652158380000|2022-05-10 04:53:00|3857|3848|3857|3848|3857|3848|3857|3848|0
1652158390000|2022-05-10 04:53:10|3857.3|3848.3|3857|3848|3857.3|3848.3|3857|3848|0
1652158420000|2022-05-10 04:53:40|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|0
1652158430000|2022-05-10 04:53:50|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|0
1652158440000|2022-05-10 04:54:00|3857.4|3848.4|3857.3|3848.3|3857.4|3848.4|3857.3|3848.3|0
1652158460000|2022-05-10 04:54:20|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|0
1652158470000|2022-05-10 04:54:30|3857.3|3848.3|3856.6|3847.6|3857.3|3848.3|3856.6|3847.6|0
1652158480000|2022-05-10 04:54:40|3856.8|3847.8|3856.6|3847.6|3856.8|3847.8|3856.6|3847.6|0
1652158500000|2022-05-10 04:55:00|3856.3|3847.3|3855.9|3846.9|3856.3|3847.3|3855.9|3846.9|0
1652158520000|2022-05-10 04:55:20|3856.2|3847.2|3855.9|3846.9|3856.2|3847.2|3855.9|3846.9|0
1652158530000|2022-05-10 04:55:30|3855.8|3846.8|3855.6|3846.6|3855.8|3846.8|3855.6|3846.6|0
1652158540000|2022-05-10 04:55:40|3855.8|3846.8|3855.6|3846.6|3855.9|3846.9|3855.6|3846.6|0
1652158560000|2022-05-10 04:56:00|3855.4|3846.4|3855.4|3846.4|3855.6|3846.6|3855.4|3846.4|0
1652158570000|2022-05-10 04:56:10|3855.5|3846.5|3855.9|3846.9|3855.9|3846.9|3855.5|3846.5|0
1652158590000|2022-05-10 04:56:30|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|0
1652158610000|2022-05-10 04:56:50|3854.1|3845.1|3855.6|3846.6|3855.6|3846.6|3853.9|3844.9|0
1652158620000|2022-05-10 04:57:00|3856.2|3847.2|3857.4|3848.4|3857.5|3848.5|3856.2|3847.2|0
1652158630000|2022-05-10 04:57:10|3857.1|3848.1|3857.4|3848.4|3857.4|3848.4|3857.1|3848.1|0
1652158640000|2022-05-10 04:57:20|3857.6|3848.6|3858.1|3849.1|3858.1|3849.1|3857.6|3848.6|0
1652158650000|2022-05-10 04:57:30|3858.3|3849.3|3857.9|3848.9|3858.3|3849.3|3857.8|3848.8|0
1652158660000|2022-05-10 04:57:40|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|0
1652158680000|2022-05-10 04:58:00|3858|3849|3858|3849|3858|3849|3858|3849|0
1652158690000|2022-05-10 04:58:10|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|0
1652158720000|2022-05-10 04:58:40|3858|3849|3857.8|3848.8|3858|3849|3857.8|3848.8|0
1652158730000|2022-05-10 04:58:50|3857.9|3848.9|3857.8|3848.8|3858|3849|3857.6|3848.6|0
1652158800000|2022-05-10 05:00:00|3856.7|3847.7|3870.2|3866.2|3870.2|3866.2|3853.7|3847.7|88
1652158810000|2022-05-10 05:00:10|3870.7|3866.7|3880.2|3876.2|3880.7|3876.7|3870.7|3866.7|159
1652158820000|2022-05-10 05:00:20|3879.7|3875.7|3880.2|3876.2|3883.2|3879.2|3879.7|3875.7|69
1652158830000|2022-05-10 05:00:30|3878.7|3874.7|3876.2|3872.2|3880.7|3876.7|3875.7|3871.7|58
1652158840000|2022-05-10 05:00:40|3875.7|3871.7|3870.2|3866.2|3875.7|3871.7|3868.7|3864.7|81
1652158850000|2022-05-10 05:00:50|3870.7|3866.7|3875.7|3871.7|3875.7|3871.7|3870.2|3866.2|45
1652158860000|2022-05-10 05:01:00|3876.2|3872.2|3877.7|3873.7|3879.7|3875.7|3875.2|3871.2|125
1652158870000|2022-05-10 05:01:10|3877.2|3873.2|3878.7|3874.7|3882.2|3878.2|3877.2|3873.2|113
1652158880000|2022-05-10 05:01:20|3878.2|3874.2|3877.7|3873.7|3878.7|3874.7|3872.2|3868.2|76
1652158890000|2022-05-10 05:01:30|3877.2|3873.2|3874.2|3870.2|3880.7|3876.7|3874.2|3870.2|67
1652158900000|2022-05-10 05:01:40|3873.2|3869.2|3872.2|3868.2|3874.2|3870.2|3869.7|3865.7|57
1652158910000|2022-05-10 05:01:50|3872.7|3868.7|3874.2|3870.2|3874.2|3870.2|3871.7|3867.7|44
1652158920000|2022-05-10 05:02:00|3873.7|3869.7|3879.2|3875.2|3879.2|3875.2|3873.7|3869.7|37
1652158930000|2022-05-10 05:02:10|3878.7|3874.7|3883.7|3879.7|3883.7|3879.7|3878.7|3874.7|78
1652158940000|2022-05-10 05:02:20|3884.2|3880.2|3887.2|3883.2|3888.7|3884.7|3884.2|3880.2|65
1652158950000|2022-05-10 05:02:30|3886.7|3882.7|3887.2|3883.2|3888.2|3884.2|3886.2|3882.2|35
1652158960000|2022-05-10 05:02:40|3887.7|3883.7|3886.2|3882.2|3888.7|3884.7|3885.7|3881.7|22
1652158970000|2022-05-10 05:02:50|3886.7|3882.7|3883.2|3879.2|3887.2|3883.2|3883.2|3879.2|12
1652158980000|2022-05-10 05:03:00|3883.7|3879.7|3884.2|3880.2|3885.7|3881.7|3883.2|3879.2|35
1652158990000|2022-05-10 05:03:10|3884.7|3880.7|3884.2|3880.2|3885.2|3881.2|3881.7|3877.7|36
1652159000000|2022-05-10 05:03:20|3884.7|3880.7|3885.7|3881.7|3886.7|3882.7|3883.2|3879.2|43
1652159010000|2022-05-10 05:03:30|3886.2|3882.2|3889.2|3885.2|3889.2|3885.2|3884.7|3880.7|62
1652159020000|2022-05-10 05:03:40|3888.2|3884.2|3887.2|3883.2|3888.2|3884.2|3886.2|3882.2|43
1652159030000|2022-05-10 05:03:50|3886.2|3882.2|3879.7|3875.7|3886.2|3882.2|3879.7|3875.7|37
1652159040000|2022-05-10 05:04:00|3880.2|3876.2|3879.7|3875.7|3881.7|3877.7|3879.2|3875.2|24
1652159050000|2022-05-10 05:04:10|3879.2|3875.2|3880.7|3876.7|3881.2|3877.2|3879.2|3875.2|10
1652159060000|2022-05-10 05:04:20|3880.2|3876.2|3879.7|3875.7|3880.2|3876.2|3878.7|3874.7|15
1652159070000|2022-05-10 05:04:30|3879.2|3875.2|3879.7|3875.7|3880.7|3876.7|3878.7|3874.7|2
1652159080000|2022-05-10 05:04:40|3878.2|3874.2|3872.2|3868.2|3879.2|3875.2|3871.7|3867.7|93
1652159090000|2022-05-10 05:04:50|3872.7|3868.7|3871.7|3867.7|3872.7|3868.7|3870.2|3866.2|20
1652159100000|2022-05-10 05:05:00|3871.2|3867.2|3876.7|3872.7|3877.2|3873.2|3871.2|3867.2|52
1652159110000|2022-05-10 05:05:10|3877.2|3873.2|3885.7|3881.7|3886.2|3882.2|3876.7|3872.7|87
1652159120000|2022-05-10 05:05:20|3885.2|3881.2|3885.7|3881.7|3886.7|3882.7|3884.2|3880.2|55
1652159130000|2022-05-10 05:05:30|3885.2|3881.2|3888.2|3884.2|3888.2|3884.2|3884.7|3880.7|36
1652159140000|2022-05-10 05:05:40|3888.7|3884.7|3889.2|3885.2|3889.2|3885.2|3887.7|3883.7|7
1652159150000|2022-05-10 05:05:50|3890.7|3886.7|3889.7|3885.7|3891.7|3887.7|3889.2|3885.2|46
1652159160000|2022-05-10 05:06:00|3889.2|3885.2|3893.7|3889.7|3894.2|3890.2|3888.7|3884.7|79
1652159170000|2022-05-10 05:06:10|3893.2|3889.2|3895.7|3891.7|3896.2|3892.2|3890.2|3886.2|124
1652159180000|2022-05-10 05:06:20|3896.2|3892.2|3893.2|3889.2|3897.7|3893.7|3892.2|3888.2|56
1652159190000|2022-05-10 05:06:30|3892.7|3888.7|3887.7|3883.7|3892.7|3888.7|3885.2|3881.2|115
1652159200000|2022-05-10 05:06:40|3887.2|3883.2|3886.2|3882.2|3888.2|3884.2|3885.2|3881.2|15
1652159210000|2022-05-10 05:06:50|3886.7|3882.7|3887.2|3883.2|3887.2|3883.2|3883.7|3879.7|11
1652159220000|2022-05-10 05:07:00|3887.7|3883.7|3885.2|3881.2|3888.2|3884.2|3882.7|3878.7|33
1652159230000|2022-05-10 05:07:10|3884.2|3880.2|3888.2|3884.2|3888.7|3884.7|3883.7|3879.7|14
1652159240000|2022-05-10 05:07:20|3889.2|3885.2|3897.2|3893.2|3897.7|3893.7|3889.2|3885.2|81
1652159250000|2022-05-10 05:07:30|3897.7|3893.7|3900.7|3896.7|3901.2|3897.2|3895.2|3891.2|100
1652159260000|2022-05-10 05:07:40|3901.2|3897.2|3901.7|3897.7|3901.7|3897.7|3898.2|3894.2|53
1652159270000|2022-05-10 05:07:50|3901.2|3897.2|3901.7|3897.7|3904.2|3900.2|3900.2|3896.2|55
1652159280000|2022-05-10 05:08:00|3901.2|3897.2|3899.7|3895.7|3903.2|3899.2|3898.7|3894.7|55
1652159290000|2022-05-10 05:08:10|3899.2|3895.2|3898.2|3894.2|3902.2|3898.2|3898.2|3894.2|27
1652159300000|2022-05-10 05:08:20|3897.2|3893.2|3899.2|3895.2|3899.7|3895.7|3896.2|3892.2|22
1652159310000|2022-05-10 05:08:30|3899.7|3895.7|3900.2|3896.2|3901.2|3897.2|3898.2|3894.2|45
1652159320000|2022-05-10 05:08:40|3900.7|3896.7|3902.2|3898.2|3905.2|3901.2|3899.2|3895.2|53
1652159330000|2022-05-10 05:08:50|3901.7|3897.7|3899.2|3895.2|3902.2|3898.2|3898.2|3894.2|28
1652159340000|2022-05-10 05:09:00|3898.7|3894.7|3899.2|3895.2|3899.2|3895.2|3894.7|3890.7|69
1652159350000|2022-05-10 05:09:10|3898.7|3894.7|3897.2|3893.2|3900.2|3896.2|3897.2|3893.2|21
1652159360000|2022-05-10 05:09:20|3898.2|3894.2|3900.7|3896.7|3901.7|3897.7|3896.7|3892.7|50
1652159370000|2022-05-10 05:09:30|3900.2|3896.2|3898.2|3894.2|3900.7|3896.7|3897.2|3893.2|31
1652159380000|2022-05-10 05:09:40|3897.7|3893.7|3894.7|3890.7|3897.7|3893.7|3894.2|3890.2|23
1652159390000|2022-05-10 05:09:50|3895.2|3891.2|3895.4|3891.4|3895.4|3891.4|3893.4|3889.4|16
1652159400000|2022-05-10 05:10:00|3895.9|3891.9|3896.4|3892.4|3898.9|3894.9|3893.9|3889.9|30
1652159410000|2022-05-10 05:10:10|3896.9|3892.9|3899.9|3895.9|3899.9|3895.9|3896.9|3892.9|29
1652159420000|2022-05-10 05:10:20|3899.4|3895.4|3897.9|3893.9|3899.9|3895.9|3894.4|3890.4|35
1652159430000|2022-05-10 05:10:30|3896.9|3892.9|3899.4|3895.4|3899.4|3895.4|3895.9|3891.9|9
1652159440000|2022-05-10 05:10:40|3898.9|3894.9|3896.4|3892.4|3899.4|3895.4|3895.9|3891.9|24
1652159450000|2022-05-10 05:10:50|3896.9|3892.9|3896.9|3892.9|3898.4|3894.4|3895.4|3891.4|31
1652159460000|2022-05-10 05:11:00|3896.4|3892.4|3893.4|3889.4|3896.9|3892.9|3893.4|3889.4|14
1652159470000|2022-05-10 05:11:10|3893.9|3889.9|3892.4|3888.4|3894.4|3890.4|3891.4|3887.4|26
1652159480000|2022-05-10 05:11:20|3892.9|3888.9|3891.9|3887.9|3893.4|3889.4|3891.4|3887.4|7
1652159490000|2022-05-10 05:11:30|3891.4|3887.4|3889.9|3885.9|3893.4|3889.4|3889.9|3885.9|14
1652159500000|2022-05-10 05:11:40|3890.4|3886.4|3890.4|3886.4|3891.4|3887.4|3889.4|3885.4|9
1652159510000|2022-05-10 05:11:50|3889.9|3885.9|3889.9|3885.9|3892.4|3888.4|3889.9|3885.9|7
1652159520000|2022-05-10 05:12:00|3890.4|3886.4|3893.4|3889.4|3893.9|3889.9|3888.4|3884.4|60
1652159530000|2022-05-10 05:12:10|3892.9|3888.9|3894.9|3890.9|3895.4|3891.4|3892.4|3888.4|51
1652159540000|2022-05-10 05:12:20|3895.4|3891.4|3894.9|3890.9|3897.4|3893.4|3893.9|3889.9|42
1652159550000|2022-05-10 05:12:30|3895.4|3891.4|3895.4|3891.4|3896.4|3892.4|3895.4|3891.4|18
1652159560000|2022-05-10 05:12:40|3895.9|3891.9|3896.9|3892.9|3898.4|3894.4|3894.9|3890.9|15
1652159570000|2022-05-10 05:12:50|3897.4|3893.4|3896.9|3892.9|3898.4|3894.4|3896.4|3892.4|2
1652159580000|2022-05-10 05:13:00|3896.4|3892.4|3894.4|3890.4|3896.4|3892.4|3891.9|3887.9|33
1652159590000|2022-05-10 05:13:10|3894.9|3890.9|3894.9|3890.9|3895.4|3891.4|3892.9|3888.9|14
1652159600000|2022-05-10 05:13:20|3894.4|3890.4|3893.9|3889.9|3894.9|3890.9|3892.9|3888.9|11
1652159610000|2022-05-10 05:13:30|3893.4|3889.4|3894.9|3890.9|3895.4|3891.4|3892.9|3888.9|7
1652159620000|2022-05-10 05:13:40|3893.9|3889.9|3892.9|3888.9|3894.4|3890.4|3891.9|3887.9|8
1652159630000|2022-05-10 05:13:50|3893.4|3889.4|3894.4|3890.4|3896.4|3892.4|3893.4|3889.4|22
1652159640000|2022-05-10 05:14:00|3893.9|3889.9|3896.9|3892.9|3900.4|3896.4|3892.9|3888.9|82
1652159650000|2022-05-10 05:14:10|3896.4|3892.4|3896.9|3892.9|3898.4|3894.4|3896.4|3892.4|12
1652159660000|2022-05-10 05:14:20|3897.4|3893.4|3893.4|3889.4|3897.4|3893.4|3891.9|3887.9|22
1652159670000|2022-05-10 05:14:30|3893.9|3889.9|3894.4|3890.4|3894.9|3890.9|3893.4|3889.4|8
1652159680000|2022-05-10 05:14:40|3894.9|3890.9|3896.4|3892.4|3896.4|3892.4|3894.4|3890.4|18
1652159690000|2022-05-10 05:14:50|3895.4|3891.4|3894.4|3890.4|3896.4|3892.4|3893.4|3889.4|25
1652159700000|2022-05-10 05:15:00|3893.4|3889.4|3890.4|3886.4|3894.9|3890.9|3890.4|3886.4|59
1652159710000|2022-05-10 05:15:10|3891.4|3887.4|3889.4|3885.4|3891.4|3887.4|3887.4|3883.4|57
1652159720000|2022-05-10 05:15:20|3889.9|3885.9|3886.9|3882.9|3889.9|3885.9|3886.9|3882.9|30
1652159730000|2022-05-10 05:15:30|3886.4|3882.4|3886.4|3882.4|3886.4|3882.4|3883.9|3879.9|48
1652159740000|2022-05-10 05:15:40|3885.4|3881.4|3885.4|3881.4|3885.4|3881.4|3884.4|3880.4|13
1652159750000|2022-05-10 05:15:50|3885.9|3881.9|3885.4|3881.4|3886.4|3882.4|3884.9|3880.9|17
1652159760000|2022-05-10 05:16:00|3885.9|3881.9|3886.9|3882.9|3887.9|3883.9|3884.9|3880.9|9
1652159770000|2022-05-10 05:16:10|3887.4|3883.4|3885.4|3881.4|3887.4|3883.4|3883.9|3879.9|12
1652159780000|2022-05-10 05:16:20|3885.9|3881.9|3887.4|3883.4|3887.4|3883.4|3885.4|3881.4|17
1652159790000|2022-05-10 05:16:30|3886.9|3882.9|3884.4|3880.4|3888.4|3884.4|3884.4|3880.4|5
1652159800000|2022-05-10 05:16:40|3883.9|3879.9|3885.4|3881.4|3885.4|3881.4|3883.4|3879.4|15
1652159810000|2022-05-10 05:16:50|3885.9|3881.9|3885.9|3881.9|3888.4|3884.4|3885.4|3881.4|21
1652159820000|2022-05-10 05:17:00|3886.4|3882.4|3887.4|3883.4|3889.9|3885.9|3886.4|3882.4|23
1652159830000|2022-05-10 05:17:10|3888.4|3884.4|3887.9|3883.9|3888.9|3884.9|3887.9|3883.9|8
1652159840000|2022-05-10 05:17:20|3888.4|3884.4|3888.4|3884.4|3888.9|3884.9|3886.4|3882.4|10
1652159850000|2022-05-10 05:17:30|3887.9|3883.9|3886.4|3882.4|3888.4|3884.4|3886.4|3882.4|1
1652159860000|2022-05-10 05:17:40|3885.9|3881.9|3888.4|3884.4|3888.9|3884.9|3885.4|3881.4|9
1652159870000|2022-05-10 05:17:50|3888.9|3884.9|3887.4|3883.4|3889.4|3885.4|3886.9|3882.9|17
1652159880000|2022-05-10 05:18:00|3886.9|3882.9|3886.4|3882.4|3886.9|3882.9|3884.4|3880.4|45
1652159890000|2022-05-10 05:18:10|3886.9|3882.9|3885.4|3881.4|3886.9|3882.9|3884.9|3880.9|7
1652159900000|2022-05-10 05:18:20|3885.9|3881.9|3893.4|3889.4|3893.4|3889.4|3885.9|3881.9|57
1652159910000|2022-05-10 05:18:30|3892.9|3888.9|3895.4|3891.4|3895.4|3891.4|3892.4|3888.4|29
1652159920000|2022-05-10 05:18:40|3894.9|3890.9|3892.9|3888.9|3895.4|3891.4|3892.9|3888.9|24
1652159930000|2022-05-10 05:18:50|3892.4|3888.4|3892.4|3888.4|3894.9|3890.9|3891.9|3887.9|11
1652159940000|2022-05-10 05:19:00|3891.4|3887.4|3893.4|3889.4|3893.4|3889.4|3890.9|3886.9|12
1652159950000|2022-05-10 05:19:10|3893.9|3889.9|3893.4|3889.4|3893.9|3889.9|3892.4|3888.4|27
1652159960000|2022-05-10 05:19:20|3894.4|3890.4|3896.4|3892.4|3896.4|3892.4|3893.4|3889.4|22
1652159970000|2022-05-10 05:19:30|3897.4|3893.4|3897.4|3893.4|3897.9|3893.9|3893.9|3889.9|73
1652159980000|2022-05-10 05:19:40|3896.9|3892.9|3896.4|3892.4|3897.9|3893.9|3896.4|3892.4|69
1652159990000|2022-05-10 05:19:50|3895.9|3891.9|3896.4|3892.4|3897.4|3893.4|3895.4|3891.4|8
1652160000000|2022-05-10 05:20:00|3895.9|3891.9|3892.4|3888.4|3895.9|3891.9|3892.4|3888.4|28
1652160010000|2022-05-10 05:20:10|3891.4|3887.4|3892.9|3888.9|3892.9|3888.9|3890.9|3886.9|28
1652160020000|2022-05-10 05:20:20|3893.4|3889.4|3894.4|3890.4|3895.4|3891.4|3892.4|3888.4|17
1652160030000|2022-05-10 05:20:30|3894.9|3890.9|3894.4|3890.4|3895.4|3891.4|3891.9|3887.9|21
1652160040000|2022-05-10 05:20:40|3893.9|3889.9|3892.4|3888.4|3894.9|3890.9|3892.4|3888.4|6
1652160050000|2022-05-10 05:20:50|3891.9|3887.9|3892.9|3888.9|3893.4|3889.4|3890.4|3886.4|25
1652160060000|2022-05-10 05:21:00|3892.4|3888.4|3892.9|3888.9|3893.9|3889.9|3891.4|3887.4|9
1652160070000|2022-05-10 05:21:10|3892.4|3888.4|3894.4|3890.4|3895.4|3891.4|3892.4|3888.4|24
1652160080000|2022-05-10 05:21:20|3893.4|3889.4|3889.4|3885.4|3893.4|3889.4|3889.4|3885.4|21
1652160090000|2022-05-10 05:21:30|3890.4|3886.4|3890.9|3886.9|3891.4|3887.4|3890.4|3886.4|13
1652160100000|2022-05-10 05:21:40|3890.4|3886.4|3889.4|3885.4|3891.4|3887.4|3889.4|3885.4|8
1652160110000|2022-05-10 05:21:50|3889.9|3885.9|3892.4|3888.4|3893.4|3889.4|3889.9|3885.9|14
1652160120000|2022-05-10 05:22:00|3890.9|3886.9|3891.9|3887.9|3892.9|3888.9|3889.9|3885.9|9
1652160130000|2022-05-10 05:22:10|3891.4|3887.4|3890.4|3886.4|3893.4|3889.4|3890.4|3886.4|14
1652160140000|2022-05-10 05:22:20|3890.9|3886.9|3892.9|3888.9|3894.4|3890.4|3890.4|3886.4|5
1652160150000|2022-05-10 05:22:30|3894.4|3890.4|3892.9|3888.9|3894.4|3890.4|3891.9|3887.9|4
1652160160000|2022-05-10 05:22:40|3893.4|3889.4|3891.9|3887.9|3894.4|3890.4|3891.9|3887.9|9
1652160170000|2022-05-10 05:22:50|3891.4|3887.4|3891.9|3887.9|3891.9|3887.9|3889.4|3885.4|6
1652160180000|2022-05-10 05:23:00|3892.4|3888.4|3889.9|3885.9|3893.4|3889.4|3889.9|3885.9|13
1652160190000|2022-05-10 05:23:10|3890.4|3886.4|3891.9|3887.9|3891.9|3887.9|3890.4|3886.4|10
1652160200000|2022-05-10 05:23:20|3891.4|3887.4|3892.4|3888.4|3893.4|3889.4|3891.4|3887.4|15
1652160210000|2022-05-10 05:23:30|3891.9|3887.9|3890.9|3886.9|3892.4|3888.4|3890.9|3886.9|4
1652160220000|2022-05-10 05:23:40|3890.4|3886.4|3889.4|3885.4|3890.9|3886.9|3889.4|3885.4|4
1652160230000|2022-05-10 05:23:50|3889.9|3885.9|3889.9|3885.9|3890.4|3886.4|3888.4|3884.4|48
1652160240000|2022-05-10 05:24:00|3889.4|3885.4|3886.4|3882.4|3889.4|3885.4|3885.9|3881.9|19
1652160250000|2022-05-10 05:24:10|3885.9|3881.9|3883.4|3879.4|3885.9|3881.9|3883.4|3879.4|9
1652160260000|2022-05-10 05:24:20|3882.9|3878.9|3884.4|3880.4|3885.4|3881.4|3882.4|3878.4|32
1652160270000|2022-05-10 05:24:30|3883.9|3879.9|3885.4|3881.4|3886.4|3882.4|3883.4|3879.4|17
1652160280000|2022-05-10 05:24:40|3885.9|3881.9|3886.9|3882.9|3887.9|3883.9|3885.9|3881.9|4
1652160290000|2022-05-10 05:24:50|3887.4|3883.4|3887.9|3883.9|3888.4|3884.4|3886.4|3882.4|3
1652160300000|2022-05-10 05:25:00|3887.4|3883.4|3886.4|3882.4|3887.4|3883.4|3886.4|3882.4|24
1652160310000|2022-05-10 05:25:10|3885.9|3881.9|3888.9|3884.9|3890.4|3886.4|3885.9|3881.9|29
1652160320000|2022-05-10 05:25:20|3889.4|3885.4|3888.9|3884.9|3889.4|3885.4|3887.9|3883.9|18
1652160330000|2022-05-10 05:25:30|3889.4|3885.4|3889.4|3885.4|3889.9|3885.9|3888.4|3884.4|14
1652160340000|2022-05-10 05:25:40|3889.9|3885.9|3889.9|3885.9|3890.4|3886.4|3888.9|3884.9|18
1652160350000|2022-05-10 05:25:50|3890.4|3886.4|3894.4|3890.4|3894.9|3890.9|3890.4|3886.4|44
1652160360000|2022-05-10 05:26:00|3893.9|3889.9|3892.4|3888.4|3894.4|3890.4|3890.4|3886.4|27
1652160370000|2022-05-10 05:26:10|3892.9|3888.9|3901.4|3897.4|3901.4|3897.4|3892.9|3888.9|139
1652160380000|2022-05-10 05:26:20|3901.9|3897.9|3906.9|3902.9|3906.9|3902.9|3901.9|3897.9|86
1652160390000|2022-05-10 05:26:30|3907.4|3903.4|3911.9|3907.9|3912.4|3908.4|3906.4|3902.4|59
1652160400000|2022-05-10 05:26:40|3912.4|3908.4|3912.4|3908.4|3912.9|3908.9|3909.4|3905.4|38
1652160410000|2022-05-10 05:26:50|3911.9|3907.9|3913.9|3909.9|3914.4|3910.4|3911.4|3907.4|98
1652160420000|2022-05-10 05:27:00|3913.4|3909.4|3916.4|3912.4|3917.9|3913.9|3913.4|3909.4|87
1652160430000|2022-05-10 05:27:10|3916.9|3912.9|3918.9|3914.9|3920.4|3916.4|3916.9|3912.9|106
1652160440000|2022-05-10 05:27:20|3919.4|3915.4|3922.4|3918.4|3922.4|3918.4|3919.4|3915.4|93
1652160450000|2022-05-10 05:27:30|3923.4|3919.4|3921.9|3917.9|3924.9|3920.9|3921.4|3917.4|81
1652160460000|2022-05-10 05:27:40|3922.4|3918.4|3923.9|3919.9|3924.4|3920.4|3922.4|3918.4|50
1652160470000|2022-05-10 05:27:50|3923.4|3919.4|3921.4|3917.4|3924.4|3920.4|3920.4|3916.4|58
1652160480000|2022-05-10 05:28:00|3920.9|3916.9|3919.9|3915.9|3922.4|3918.4|3917.4|3913.4|83
1652160490000|2022-05-10 05:28:10|3920.4|3916.4|3920.9|3916.9|3923.4|3919.4|3919.4|3915.4|66
1652160500000|2022-05-10 05:28:20|3921.4|3917.4|3922.9|3918.9|3923.4|3919.4|3920.9|3916.9|34
1652160510000|2022-05-10 05:28:30|3923.4|3919.4|3923.4|3919.4|3923.4|3919.4|3921.4|3917.4|43
1652160520000|2022-05-10 05:28:40|3923.9|3919.9|3924.4|3920.4|3925.4|3921.4|3923.4|3919.4|72
1652160530000|2022-05-10 05:28:50|3923.4|3919.4|3923.4|3919.4|3925.4|3921.4|3922.9|3918.9|57
1652160540000|2022-05-10 05:29:00|3923.9|3919.9|3919.4|3915.4|3924.4|3920.4|3919.4|3915.4|63
1652160550000|2022-05-10 05:29:10|3918.9|3914.9|3917.4|3913.4|3918.9|3914.9|3915.9|3911.9|76
1652160560000|2022-05-10 05:29:20|3916.9|3912.9|3921.4|3917.4|3921.4|3917.4|3916.9|3912.9|61
1652160570000|2022-05-10 05:29:30|3920.9|3916.9|3920.4|3916.4|3920.9|3916.9|3919.9|3915.9|24
1652160580000|2022-05-10 05:29:40|3920.9|3916.9|3925.9|3921.9|3926.4|3922.4|3920.9|3916.9|74
1652160590000|2022-05-10 05:29:50|3925.4|3921.4|3927.4|3923.4|3929.4|3925.4|3923.4|3919.4|167
1652160600000|2022-05-10 05:30:00|3928.4|3924.4|3925.4|3921.4|3928.4|3924.4|3922.9|3918.9|70
1652160610000|2022-05-10 05:30:10|3923.9|3919.9|3923.4|3919.4|3923.9|3919.9|3921.9|3917.9|19
1652160620000|2022-05-10 05:30:20|3923.9|3919.9|3924.9|3920.9|3925.9|3921.9|3921.9|3917.9|7
1652160630000|2022-05-10 05:30:30|3924.4|3920.4|3924.9|3920.9|3926.4|3922.4|3924.4|3920.4|18
1652160640000|2022-05-10 05:30:40|3924.4|3920.4|3925.4|3921.4|3925.9|3921.9|3924.4|3920.4|6
1652160650000|2022-05-10 05:30:50|3924.9|3920.9|3921.4|3917.4|3924.9|3920.9|3920.4|3916.4|37
1652160660000|2022-05-10 05:31:00|3920.9|3916.9|3921.4|3917.4|3922.9|3918.9|3920.4|3916.4|45
1652160670000|2022-05-10 05:31:10|3921.9|3917.9|3920.4|3916.4|3923.4|3919.4|3919.9|3915.9|33
1652160680000|2022-05-10 05:31:20|3920.9|3916.9|3922.4|3918.4|3923.9|3919.9|3919.4|3915.4|18
1652160690000|2022-05-10 05:31:30|3921.9|3917.9|3923.9|3919.9|3924.4|3920.4|3921.9|3917.9|20
1652160700000|2022-05-10 05:31:40|3924.4|3920.4|3925.4|3921.4|3926.4|3922.4|3923.4|3919.4|80
1652160710000|2022-05-10 05:31:50|3925.9|3921.9|3932.4|3928.4|3932.4|3928.4|3925.9|3921.9|121
1652160720000|2022-05-10 05:32:00|3933.4|3929.4|3931.4|3927.4|3934.4|3930.4|3931.4|3927.4|145
1652160730000|2022-05-10 05:32:10|3930.4|3926.4|3931.4|3927.4|3931.4|3927.4|3929.4|3925.4|46
1652160740000|2022-05-10 05:32:20|3930.9|3926.9|3930.4|3926.4|3931.4|3927.4|3928.4|3924.4|46
1652160750000|2022-05-10 05:32:30|3930.9|3926.9|3929.4|3925.4|3931.4|3927.4|3928.9|3924.9|41
1652160760000|2022-05-10 05:32:40|3929.9|3925.9|3928.4|3924.4|3931.4|3927.4|3928.4|3924.4|22
1652160770000|2022-05-10 05:32:50|3927.9|3923.9|3926.4|3922.4|3927.9|3923.9|3925.4|3921.4|51
1652160780000|2022-05-10 05:33:00|3925.4|3921.4|3930.4|3926.4|3930.4|3926.4|3925.4|3921.4|32
1652160790000|2022-05-10 05:33:10|3931.4|3927.4|3931.4|3927.4|3932.4|3928.4|3930.4|3926.4|37
1652160800000|2022-05-10 05:33:20|3931.9|3927.9|3930.9|3926.9|3932.4|3928.4|3929.9|3925.9|38
1652160810000|2022-05-10 05:33:30|3930.4|3926.4|3931.9|3927.9|3932.9|3928.9|3930.4|3926.4|23
1652160820000|2022-05-10 05:33:40|3931.4|3927.4|3933.4|3929.4|3933.4|3929.4|3931.4|3927.4|23
1652160830000|2022-05-10 05:33:50|3932.9|3928.9|3931.9|3927.9|3934.9|3930.9|3931.9|3927.9|59
1652160840000|2022-05-10 05:34:00|3931.4|3927.4|3935.4|3931.4|3935.4|3931.4|3930.4|3926.4|28
1652160850000|2022-05-10 05:34:10|3935.9|3931.9|3940.4|3936.4|3940.4|3936.4|3935.9|3931.9|36
1652160860000|2022-05-10 05:34:20|3939.4|3935.4|3939.4|3935.4|3940.9|3936.9|3937.4|3933.4|30
1652160870000|2022-05-10 05:34:30|3939.9|3935.9|3936.4|3932.4|3939.9|3935.9|3936.4|3932.4|54
1652160880000|2022-05-10 05:34:40|3935.4|3931.4|3935.9|3931.9|3936.4|3932.4|3934.4|3930.4|105
1652160890000|2022-05-10 05:34:50|3936.4|3932.4|3937.9|3933.9|3939.9|3935.9|3935.9|3931.9|26
1652160900000|2022-05-10 05:35:00|3938.4|3934.4|3938.9|3934.9|3939.4|3935.4|3937.4|3933.4|32
1652160910000|2022-05-10 05:35:10|3939.4|3935.4|3940.4|3936.4|3941.4|3937.4|3938.4|3934.4|20
1652160920000|2022-05-10 05:35:20|3941.4|3937.4|3938.9|3934.9|3941.4|3937.4|3938.9|3934.9|26
1652160930000|2022-05-10 05:35:30|3939.4|3935.4|3941.4|3937.4|3941.4|3937.4|3939.4|3935.4|11
1652160940000|2022-05-10 05:35:40|3941.9|3937.9|3942.4|3938.4|3944.9|3940.9|3940.4|3936.4|41
1652160950000|2022-05-10 05:35:50|3941.4|3937.4|3942.4|3938.4|3943.4|3939.4|3941.4|3937.4|63
1652160960000|2022-05-10 05:36:00|3944.4|3940.4|3944.4|3940.4|3945.4|3941.4|3942.4|3938.4|67
1652160970000|2022-05-10 05:36:10|3944.9|3940.9|3945.4|3941.4|3946.4|3942.4|3943.9|3939.9|49
1652160980000|2022-05-10 05:36:20|3945.9|3941.9|3946.9|3942.9|3947.4|3943.4|3944.9|3940.9|12
1652160990000|2022-05-10 05:36:30|3947.4|3943.4|3951.4|3947.4|3951.4|3947.4|3947.4|3943.4|49
1652161000000|2022-05-10 05:36:40|3950.9|3946.9|3949.9|3945.9|3951.9|3947.9|3949.4|3945.4|25
1652161010000|2022-05-10 05:36:50|3949.4|3945.4|3950.9|3946.9|3951.4|3947.4|3949.4|3945.4|21
1652161020000|2022-05-10 05:37:00|3950.4|3946.4|3945.4|3941.4|3950.9|3946.9|3943.4|3939.4|80
1652161030000|2022-05-10 05:37:10|3944.4|3940.4|3940.4|3936.4|3944.9|3940.9|3939.9|3935.9|82
1652161040000|2022-05-10 05:37:20|3940.9|3936.9|3939.9|3935.9|3940.9|3936.9|3939.4|3935.4|17
1652161050000|2022-05-10 05:37:30|3939.4|3935.4|3941.4|3937.4|3942.4|3938.4|3939.4|3935.4|36
1652161060000|2022-05-10 05:37:40|3940.9|3936.9|3940.4|3936.4|3942.4|3938.4|3940.4|3936.4|14
1652161070000|2022-05-10 05:37:50|3939.9|3935.9|3939.4|3935.4|3940.4|3936.4|3937.9|3933.9|34
1652161080000|2022-05-10 05:38:00|3938.4|3934.4|3932.4|3928.4|3938.4|3934.4|3931.4|3927.4|70
1652161090000|2022-05-10 05:38:10|3931.4|3927.4|3931.9|3927.9|3932.4|3928.4|3931.4|3927.4|17
1652161100000|2022-05-10 05:38:20|3932.4|3928.4|3927.9|3923.9|3932.4|3928.4|3927.4|3923.4|83
1652161110000|2022-05-10 05:38:30|3928.4|3924.4|3931.4|3927.4|3932.4|3928.4|3928.4|3924.4|65
1652161120000|2022-05-10 05:38:40|3931.9|3927.9|3929.9|3925.9|3932.4|3928.4|3929.4|3925.4|23
1652161130000|2022-05-10 05:38:50|3930.4|3926.4|3928.9|3924.9|3930.4|3926.4|3926.9|3922.9|66
1652161140000|2022-05-10 05:39:00|3929.4|3925.4|3929.9|3925.9|3931.9|3927.9|3928.4|3924.4|11
1652161150000|2022-05-10 05:39:10|3929.4|3925.4|3927.9|3923.9|3929.9|3925.9|3927.9|3923.9|21
1652161160000|2022-05-10 05:39:20|3927.4|3923.4|3926.9|3922.9|3928.4|3924.4|3926.9|3922.9|4
1652161170000|2022-05-10 05:39:30|3927.4|3923.4|3926.4|3922.4|3927.4|3923.4|3925.4|3921.4|12
1652161180000|2022-05-10 05:39:40|3925.9|3921.9|3928.4|3924.4|3928.4|3924.4|3924.9|3920.9|17
1652161190000|2022-05-10 05:39:50|3927.9|3923.9|3930.9|3926.9|3932.4|3928.4|3927.9|3923.9|19
1652161200000|2022-05-10 05:40:00|3931.4|3927.4|3932.4|3928.4|3933.4|3929.4|3930.9|3926.9|52
1652161210000|2022-05-10 05:40:10|3931.9|3927.9|3932.9|3928.9|3934.4|3930.4|3930.4|3926.4|23
1652161220000|2022-05-10 05:40:20|3932.4|3928.4|3930.9|3926.9|3932.4|3928.4|3930.4|3926.4|2
1652161230000|2022-05-10 05:40:30|3931.4|3927.4|3925.9|3921.9|3931.4|3927.4|3924.9|3920.9|58
1652161240000|2022-05-10 05:40:40|3926.4|3922.4|3928.9|3924.9|3928.9|3924.9|3925.9|3921.9|16
1652161250000|2022-05-10 05:40:50|3928.4|3924.4|3925.4|3921.4|3928.4|3924.4|3925.4|3921.4|10
1652161260000|2022-05-10 05:41:00|3925.9|3921.9|3927.4|3923.4|3927.9|3923.9|3925.4|3921.4|14
1652161270000|2022-05-10 05:41:10|3926.9|3922.9|3930.9|3926.9|3931.9|3927.9|3926.9|3922.9|25
1652161280000|2022-05-10 05:41:20|3930.4|3926.4|3926.4|3922.4|3930.4|3926.4|3926.4|3922.4|20
1652161290000|2022-05-10 05:41:30|3925.9|3921.9|3926.4|3922.4|3928.4|3924.4|3925.4|3921.4|19
1652161300000|2022-05-10 05:41:40|3925.9|3921.9|3924.9|3920.9|3927.9|3923.9|3924.4|3920.4|16
1652161310000|2022-05-10 05:41:50|3925.4|3921.4|3923.9|3919.9|3925.4|3921.4|3922.9|3918.9|41
1652161320000|2022-05-10 05:42:00|3923.4|3919.4|3923.4|3919.4|3924.4|3920.4|3921.9|3917.9|48
1652161330000|2022-05-10 05:42:10|3923.9|3919.9|3923.9|3919.9|3924.4|3920.4|3921.9|3917.9|8
1652161340000|2022-05-10 05:42:20|3923.4|3919.4|3922.4|3918.4|3924.9|3920.9|3921.9|3917.9|25
1652161350000|2022-05-10 05:42:30|3922.9|3918.9|3922.4|3918.4|3922.9|3918.9|3920.4|3916.4|11
1652161360000|2022-05-10 05:42:40|3922.9|3918.9|3923.4|3919.4|3924.4|3920.4|3922.4|3918.4|18
1652161370000|2022-05-10 05:42:50|3923.9|3919.9|3923.9|3919.9|3923.9|3919.9|3921.4|3917.4|19
1652161380000|2022-05-10 05:43:00|3923.4|3919.4|3919.4|3915.4|3923.9|3919.9|3919.4|3915.4|15
1652161390000|2022-05-10 05:43:10|3919.9|3915.9|3919.9|3915.9|3920.9|3916.9|3918.4|3914.4|16
1652161400000|2022-05-10 05:43:20|3920.4|3916.4|3919.4|3915.4|3920.4|3916.4|3917.9|3913.9|15
1652161410000|2022-05-10 05:43:30|3918.9|3914.9|3917.4|3913.4|3918.9|3914.9|3916.9|3912.9|17
1652161420000|2022-05-10 05:43:40|3917.9|3913.9|3917.4|3913.4|3918.4|3914.4|3916.4|3912.4|16
1652161430000|2022-05-10 05:43:50|3917.9|3913.9|3916.9|3912.9|3917.9|3913.9|3916.4|3912.4|5
1652161440000|2022-05-10 05:44:00|3916.4|3912.4|3913.4|3909.4|3916.4|3912.4|3913.4|3909.4|15
1652161450000|2022-05-10 05:44:10|3912.9|3908.9|3910.4|3906.4|3913.4|3909.4|3910.4|3906.4|26
1652161460000|2022-05-10 05:44:20|3909.9|3905.9|3909.4|3905.4|3911.4|3907.4|3908.9|3904.9|13
1652161470000|2022-05-10 05:44:30|3908.9|3904.9|3911.4|3907.4|3911.4|3907.4|3908.4|3904.4|14
1652161480000|2022-05-10 05:44:40|3910.9|3906.9|3912.4|3908.4|3912.9|3908.9|3910.4|3906.4|39
1652161490000|2022-05-10 05:44:50|3911.9|3907.9|3910.9|3906.9|3912.4|3908.4|3909.9|3905.9|6
1652161500000|2022-05-10 05:45:00|3911.4|3907.4|3911.9|3907.9|3912.4|3908.4|3909.9|3905.9|11
1652161510000|2022-05-10 05:45:10|3911.4|3907.4|3916.9|3912.9|3916.9|3912.9|3910.4|3906.4|33
1652161520000|2022-05-10 05:45:20|3917.4|3913.4|3918.4|3914.4|3918.4|3914.4|3915.4|3911.4|42
1652161530000|2022-05-10 05:45:30|3919.9|3915.9|3917.4|3913.4|3920.4|3916.4|3917.4|3913.4|15
1652161540000|2022-05-10 05:45:40|3916.4|3912.4|3915.9|3911.9|3916.4|3912.4|3913.9|3909.9|11
1652161550000|2022-05-10 05:45:50|3916.4|3912.4|3916.9|3912.9|3917.9|3913.9|3915.9|3911.9|18
1652161560000|2022-05-10 05:46:00|3917.4|3913.4|3920.4|3916.4|3921.9|3917.9|3917.4|3913.4|43
1652161570000|2022-05-10 05:46:10|3919.9|3915.9|3920.4|3916.4|3921.4|3917.4|3919.9|3915.9|4
1652161580000|2022-05-10 05:46:20|3920.9|3916.9|3922.4|3918.4|3924.4|3920.4|3920.4|3916.4|28
1652161590000|2022-05-10 05:46:30|3923.4|3919.4|3921.9|3917.9|3923.4|3919.4|3920.4|3916.4|8
1652161600000|2022-05-10 05:46:40|3922.4|3918.4|3922.4|3918.4|3923.4|3919.4|3921.4|3917.4|4
1652161610000|2022-05-10 05:46:50|3921.9|3917.9|3920.4|3916.4|3921.9|3917.9|3919.4|3915.4|12
1652161620000|2022-05-10 05:47:00|3920.9|3916.9|3919.9|3915.9|3920.9|3916.9|3918.4|3914.4|15
1652161630000|2022-05-10 05:47:10|3920.4|3916.4|3921.4|3917.4|3921.4|3917.4|3919.4|3915.4|12
1652161640000|2022-05-10 05:47:20|3920.9|3916.9|3919.9|3915.9|3921.4|3917.4|3919.4|3915.4|8
1652161650000|2022-05-10 05:47:30|3920.4|3916.4|3919.4|3915.4|3920.4|3916.4|3917.9|3913.9|21
1652161660000|2022-05-10 05:47:40|3919.9|3915.9|3920.4|3916.4|3920.9|3916.9|3918.9|3914.9|27
1652161670000|2022-05-10 05:47:50|3919.4|3915.4|3921.4|3917.4|3921.9|3917.9|3918.9|3914.9|42
1652161680000|2022-05-10 05:48:00|3920.9|3916.9|3917.9|3913.9|3921.4|3917.4|3917.9|3913.9|15
1652161690000|2022-05-10 05:48:10|3918.4|3914.4|3918.9|3914.9|3918.9|3914.9|3916.9|3912.9|12
1652161700000|2022-05-10 05:48:20|3919.4|3915.4|3922.4|3918.4|3922.4|3918.4|3918.9|3914.9|8
1652161710000|2022-05-10 05:48:30|3922.9|3918.9|3920.4|3916.4|3923.4|3919.4|3920.4|3916.4|5
1652161720000|2022-05-10 05:48:40|3921.4|3917.4|3922.9|3918.9|3923.9|3919.9|3921.4|3917.4|23
1652161730000|2022-05-10 05:48:50|3923.4|3919.4|3922.9|3918.9|3924.4|3920.4|3922.9|3918.9|17
1652161740000|2022-05-10 05:49:00|3922.4|3918.4|3918.4|3914.4|3922.4|3918.4|3918.4|3914.4|24
1652161750000|2022-05-10 05:49:10|3917.4|3913.4|3916.4|3912.4|3917.9|3913.9|3915.9|3911.9|45
1652161760000|2022-05-10 05:49:20|3915.9|3911.9|3915.4|3911.4|3915.9|3911.9|3914.4|3910.4|23
1652161770000|2022-05-10 05:49:30|3914.9|3910.9|3914.9|3910.9|3916.4|3912.4|3914.4|3910.4|10
1652161780000|2022-05-10 05:49:40|3914.4|3910.4|3912.9|3908.9|3914.9|3910.9|3912.9|3908.9|4
1652161790000|2022-05-10 05:49:50|3912.4|3908.4|3911.9|3907.9|3913.9|3909.9|3911.4|3907.4|14
1652161800000|2022-05-10 05:50:00|3912.4|3908.4|3914.4|3910.4|3914.9|3910.9|3912.4|3908.4|10
1652161810000|2022-05-10 05:50:10|3915.4|3911.4|3917.4|3913.4|3918.9|3914.9|3915.4|3911.4|25
1652161820000|2022-05-10 05:50:20|3916.9|3912.9|3918.4|3914.4|3919.4|3915.4|3916.9|3912.9|2
1652161830000|2022-05-10 05:50:30|3917.9|3913.9|3918.9|3914.9|3918.9|3914.9|3916.9|3912.9|18
1652161840000|2022-05-10 05:50:40|3918.4|3914.4|3917.4|3913.4|3919.9|3915.9|3915.9|3911.9|28
1652161850000|2022-05-10 05:50:50|3917.9|3913.9|3916.9|3912.9|3918.4|3914.4|3916.9|3912.9|8
1652161860000|2022-05-10 05:51:00|3917.4|3913.4|3920.4|3916.4|3920.4|3916.4|3916.4|3912.4|9
1652161870000|2022-05-10 05:51:10|3919.4|3915.4|3919.4|3915.4|3921.9|3917.9|3919.4|3915.4|28
1652161880000|2022-05-10 05:51:20|3918.9|3914.9|3918.9|3914.9|3920.4|3916.4|3918.4|3914.4|3
1652161890000|2022-05-10 05:51:30|3919.4|3915.4|3920.9|3916.9|3921.9|3917.9|3918.9|3914.9|8
1652161900000|2022-05-10 05:51:40|3921.4|3917.4|3917.4|3913.4|3921.4|3917.4|3916.9|3912.9|5
1652161910000|2022-05-10 05:51:50|3918.4|3914.4|3916.4|3912.4|3918.4|3914.4|3915.9|3911.9|23
1652161920000|2022-05-10 05:52:00|3916.9|3912.9|3916.4|3912.4|3916.9|3912.9|3915.4|3911.4|6
1652161930000|2022-05-10 05:52:10|3915.9|3911.9|3914.9|3910.9|3915.9|3911.9|3914.4|3910.4|8
1652161940000|2022-05-10 05:52:20|3914.4|3910.4|3914.9|3910.9|3915.4|3911.4|3914.4|3910.4|15
1652161950000|2022-05-10 05:52:30|3915.4|3911.4|3917.4|3913.4|3917.4|3913.4|3913.4|3909.4|20
1652161960000|2022-05-10 05:52:40|3917.9|3913.9|3916.4|3912.4|3917.9|3913.9|3915.9|3911.9|7
1652161970000|2022-05-10 05:52:50|3916.9|3912.9|3925.4|3921.4|3925.4|3921.4|3916.9|3912.9|113
1652161980000|2022-05-10 05:53:00|3921.9|3917.9|3921.9|3917.9|3923.4|3919.4|3920.4|3916.4|124
1652161990000|2022-05-10 05:53:10|3922.4|3918.4|3923.4|3919.4|3923.4|3919.4|3921.9|3917.9|3
1652162000000|2022-05-10 05:53:20|3922.9|3918.9|3918.4|3914.4|3922.9|3918.9|3917.9|3913.9|10
1652162010000|2022-05-10 05:53:30|3917.9|3913.9|3916.9|3912.9|3918.9|3914.9|3916.4|3912.4|30
1652162020000|2022-05-10 05:53:40|3917.4|3913.4|3915.4|3911.4|3917.4|3913.4|3915.4|3911.4|12
1652162030000|2022-05-10 05:53:50|3916.4|3912.4|3918.9|3914.9|3918.9|3914.9|3916.4|3912.4|28
1652162040000|2022-05-10 05:54:00|3918.4|3914.4|3917.4|3913.4|3919.9|3915.9|3917.4|3913.4|4
1652162050000|2022-05-10 05:54:10|3916.9|3912.9|3914.4|3910.4|3916.9|3912.9|3913.9|3909.9|27
1652162060000|2022-05-10 05:54:20|3913.4|3909.4|3911.9|3907.9|3913.4|3909.4|3910.4|3906.4|42
1652162070000|2022-05-10 05:54:30|3912.4|3908.4|3911.4|3907.4|3912.4|3908.4|3910.9|3906.9|26
1652162080000|2022-05-10 05:54:40|3910.9|3906.9|3910.9|3906.9|3911.4|3907.4|3909.9|3905.9|15
1652162090000|2022-05-10 05:54:50|3911.4|3907.4|3909.4|3905.4|3911.4|3907.4|3909.4|3905.4|12
1652162100000|2022-05-10 05:55:00|3910.4|3906.4|3911.4|3907.4|3911.9|3907.9|3909.9|3905.9|7
1652162110000|2022-05-10 05:55:10|3911.9|3907.9|3910.9|3906.9|3912.4|3908.4|3909.9|3905.9|17
1652162120000|2022-05-10 05:55:20|3911.4|3907.4|3910.4|3906.4|3912.4|3908.4|3909.9|3905.9|14
1652162130000|2022-05-10 05:55:30|3909.9|3905.9|3910.9|3906.9|3910.9|3906.9|3908.4|3904.4|23
1652162140000|2022-05-10 05:55:40|3910.4|3906.4|3909.4|3905.4|3910.4|3906.4|3909.4|3905.4|21
1652162150000|2022-05-10 05:55:50|3909.9|3905.9|3909.9|3905.9|3911.9|3907.9|3909.4|3905.4|15
1652162160000|2022-05-10 05:56:00|3909.4|3905.4|3908.4|3904.4|3909.4|3905.4|3908.4|3904.4|8
1652162170000|2022-05-10 05:56:10|3907.4|3903.4|3903.4|3899.4|3907.4|3903.4|3903.4|3899.4|71
1652162180000|2022-05-10 05:56:20|3904.4|3900.4|3902.9|3898.9|3904.4|3900.4|3902.4|3898.4|33
1652162190000|2022-05-10 05:56:30|3902.4|3898.4|3899.9|3895.9|3903.4|3899.4|3899.9|3895.9|26
1652162200000|2022-05-10 05:56:40|3900.9|3896.9|3903.9|3899.9|3904.9|3900.9|3899.9|3895.9|49
1652162210000|2022-05-10 05:56:50|3904.4|3900.4|3904.4|3900.4|3904.9|3900.9|3903.4|3899.4|4
1652162220000|2022-05-10 05:57:00|3903.9|3899.9|3903.9|3899.9|3904.4|3900.4|3903.4|3899.4|6
1652162230000|2022-05-10 05:57:10|3903.4|3899.4|3902.9|3898.9|3904.4|3900.4|3902.9|3898.9|16
1652162240000|2022-05-10 05:57:20|3902.4|3898.4|3901.4|3897.4|3903.9|3899.9|3901.4|3897.4|7
1652162250000|2022-05-10 05:57:30|3900.9|3896.9|3901.4|3897.4|3902.4|3898.4|3900.4|3896.4|12
1652162260000|2022-05-10 05:57:40|3901.9|3897.9|3904.9|3900.9|3905.4|3901.4|3901.9|3897.9|18
1652162270000|2022-05-10 05:57:50|3904.4|3900.4|3902.4|3898.4|3904.4|3900.4|3901.9|3897.9|8
1652162280000|2022-05-10 05:58:00|3901.9|3897.9|3902.9|3898.9|3903.4|3899.4|3901.4|3897.4|9
1652162290000|2022-05-10 05:58:10|3902.4|3898.4|3904.4|3900.4|3904.4|3900.4|3902.4|3898.4|6
1652162300000|2022-05-10 05:58:20|3903.9|3899.9|3902.9|3898.9|3904.4|3900.4|3902.9|3898.9|20
1652162310000|2022-05-10 05:58:30|3903.4|3899.4|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|10
1652162320000|2022-05-10 05:58:40|3901.9|3897.9|3902.4|3898.4|3902.9|3898.9|3901.4|3897.4|7
1652162330000|2022-05-10 05:58:50|3902.9|3898.9|3900.4|3896.4|3903.4|3899.4|3900.4|3896.4|2
1652162340000|2022-05-10 05:59:00|3900.9|3896.9|3900.4|3896.4|3900.9|3896.9|3898.9|3894.9|15
1652162350000|2022-05-10 05:59:10|3900.9|3896.9|3902.4|3898.4|3903.4|3899.4|3900.9|3896.9|19
1652162360000|2022-05-10 05:59:20|3901.9|3897.9|3904.4|3900.4|3906.4|3902.4|3900.9|3896.9|71
1652162370000|2022-05-10 05:59:30|3904.9|3900.9|3906.4|3902.4|3907.4|3903.4|3904.9|3900.9|30
1652162380000|2022-05-10 05:59:40|3905.4|3901.4|3905.4|3901.4|3907.4|3903.4|3905.4|3901.4|52
1652162390000|2022-05-10 05:59:50|3906.4|3902.4|3905.9|3901.9|3906.9|3902.9|3903.4|3899.4|39
1652162400000|2022-05-10 06:00:00|3906.4|3902.4|3903.9|3899.9|3906.4|3902.4|3903.4|3899.4|32
1652162410000|2022-05-10 06:00:10|3903.4|3899.4|3902.9|3898.9|3903.9|3899.9|3901.4|3897.4|51
1652162420000|2022-05-10 06:00:20|3902.4|3898.4|3903.9|3899.9|3904.4|3900.4|3902.4|3898.4|12
1652162430000|2022-05-10 06:00:30|3903.4|3899.4|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|11
1652162440000|2022-05-10 06:00:40|3902.9|3898.9|3901.4|3897.4|3902.9|3898.9|3901.4|3897.4|3
1652162450000|2022-05-10 06:00:50|3900.9|3896.9|3898.4|3894.4|3900.9|3896.9|3897.4|3893.4|34
1652162460000|2022-05-10 06:01:00|3898.9|3894.9|3898.9|3894.9|3899.4|3895.4|3897.4|3893.4|15
1652162470000|2022-05-10 06:01:10|3898.4|3894.4|3900.4|3896.4|3900.9|3896.9|3898.4|3894.4|1
1652162480000|2022-05-10 06:01:20|3899.9|3895.9|3898.4|3894.4|3899.9|3895.9|3898.4|3894.4|13
1652162490000|2022-05-10 06:01:30|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3897.4|3893.4|15
1652162500000|2022-05-10 06:01:40|3901.4|3897.4|3900.4|3896.4|3903.9|3899.9|3900.4|3896.4|34
1652162510000|2022-05-10 06:01:50|3899.9|3895.9|3898.9|3894.9|3900.4|3896.4|3898.4|3894.4|28
1652162520000|2022-05-10 06:02:00|3899.4|3895.4|3899.9|3895.9|3899.9|3895.9|3898.4|3894.4|6
1652162530000|2022-05-10 06:02:10|3899.4|3895.4|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|3
1652162540000|2022-05-10 06:02:20|3897.9|3893.9|3898.4|3894.4|3898.9|3894.9|3897.4|3893.4|8
1652162550000|2022-05-10 06:02:30|3898.9|3894.9|3897.9|3893.9|3900.4|3896.4|3897.9|3893.9|10
1652162560000|2022-05-10 06:02:40|3898.4|3894.4|3896.4|3892.4|3898.4|3894.4|3895.4|3891.4|23
1652162570000|2022-05-10 06:02:50|3897.4|3893.4|3897.4|3893.4|3898.4|3894.4|3896.9|3892.9|37
1652162580000|2022-05-10 06:03:00|3896.9|3892.9|3897.9|3893.9|3899.4|3895.4|3896.4|3892.4|12
1652162590000|2022-05-10 06:03:10|3898.4|3894.4|3900.9|3896.9|3900.9|3896.9|3898.4|3894.4|26
1652162600000|2022-05-10 06:03:20|3900.4|3896.4|3901.4|3897.4|3902.4|3898.4|3900.4|3896.4|39
1652162610000|2022-05-10 06:03:30|3900.9|3896.9|3901.4|3897.4|3902.4|3898.4|3900.4|3896.4|15
1652162620000|2022-05-10 06:03:40|3900.9|3896.9|3901.4|3897.4|3902.4|3898.4|3900.4|3896.4|13
1652162630000|2022-05-10 06:03:50|3902.9|3898.9|3905.4|3901.4|3905.4|3901.4|3901.9|3897.9|39
1652162640000|2022-05-10 06:04:00|3904.4|3900.4|3907.4|3903.4|3907.4|3903.4|3904.4|3900.4|43
1652162650000|2022-05-10 06:04:10|3906.9|3902.9|3905.4|3901.4|3907.4|3903.4|3904.9|3900.9|20
1652162660000|2022-05-10 06:04:20|3904.9|3900.9|3903.9|3899.9|3906.4|3902.4|3903.4|3899.4|13
1652162670000|2022-05-10 06:04:30|3903.4|3899.4|3903.4|3899.4|3903.4|3899.4|3901.9|3897.9|35
1652162680000|2022-05-10 06:04:40|3904.4|3900.4|3907.4|3903.4|3907.4|3903.4|3904.4|3900.4|19
1652162690000|2022-05-10 06:04:50|3906.9|3902.9|3906.4|3902.4|3908.4|3904.4|3906.4|3902.4|36
1652162700000|2022-05-10 06:05:00|3907.4|3903.4|3907.4|3903.4|3907.4|3903.4|3905.4|3901.4|10
1652162710000|2022-05-10 06:05:10|3908.4|3904.4|3909.4|3905.4|3910.9|3906.9|3908.4|3904.4|56
1652162720000|2022-05-10 06:05:20|3909.9|3905.9|3911.4|3907.4|3911.9|3907.9|3909.4|3905.4|41
1652162730000|2022-05-10 06:05:30|3911.9|3907.9|3911.4|3907.4|3911.9|3907.9|3910.9|3906.9|2
1652162740000|2022-05-10 06:05:40|3910.9|3906.9|3910.4|3906.4|3910.9|3906.9|3909.4|3905.4|9
1652162750000|2022-05-10 06:05:50|3910.9|3906.9|3911.9|3907.9|3912.4|3908.4|3910.9|3906.9|41
1652162760000|2022-05-10 06:06:00|3911.4|3907.4|3908.4|3904.4|3911.9|3907.9|3906.4|3902.4|35
1652162770000|2022-05-10 06:06:10|3907.4|3903.4|3905.4|3901.4|3907.4|3903.4|3905.4|3901.4|28
1652162780000|2022-05-10 06:06:20|3904.9|3900.9|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|18
1652162790000|2022-05-10 06:06:30|3903.9|3899.9|3902.4|3898.4|3903.9|3899.9|3902.4|3898.4|26
1652162800000|2022-05-10 06:06:40|3901.9|3897.9|3899.9|3895.9|3902.4|3898.4|3899.9|3895.9|31
1652162810000|2022-05-10 06:06:50|3899.4|3895.4|3896.4|3892.4|3899.9|3895.9|3895.4|3891.4|58
1652162820000|2022-05-10 06:07:00|3895.9|3891.9|3896.4|3892.4|3896.4|3892.4|3895.4|3891.4|37
1652162830000|2022-05-10 06:07:10|3896.9|3892.9|3897.4|3893.4|3897.4|3893.4|3894.4|3890.4|16
1652162840000|2022-05-10 06:07:20|3896.9|3892.9|3895.9|3891.9|3898.4|3894.4|3895.4|3891.4|34
1652162850000|2022-05-10 06:07:30|3896.4|3892.4|3895.4|3891.4|3897.4|3893.4|3895.4|3891.4|9
1652162860000|2022-05-10 06:07:40|3894.9|3890.9|3895.4|3891.4|3896.4|3892.4|3894.9|3890.9|7
1652162870000|2022-05-10 06:07:50|3894.9|3890.9|3897.4|3893.4|3897.4|3893.4|3894.9|3890.9|2
1652162880000|2022-05-10 06:08:00|3896.9|3892.9|3896.4|3892.4|3896.9|3892.9|3893.9|3889.9|5
1652162890000|2022-05-10 06:08:10|3895.9|3891.9|3894.9|3890.9|3895.9|3891.9|3894.4|3890.4|8
1652162900000|2022-05-10 06:08:20|3895.4|3891.4|3893.4|3889.4|3896.4|3892.4|3893.4|3889.4|21
1652162910000|2022-05-10 06:08:30|3892.9|3888.9|3892.4|3888.4|3893.4|3889.4|3892.4|3888.4|18
1652162920000|2022-05-10 06:08:40|3891.9|3887.9|3892.9|3888.9|3893.4|3889.4|3890.9|3886.9|48
1652162930000|2022-05-10 06:08:50|3892.4|3888.4|3891.4|3887.4|3892.4|3888.4|3889.9|3885.9|35
1652162940000|2022-05-10 06:09:00|3891.9|3887.9|3891.4|3887.4|3891.9|3887.9|3890.4|3886.4|43
1652162950000|2022-05-10 06:09:10|3890.9|3886.9|3893.4|3889.4|3893.4|3889.4|3890.4|3886.4|20
1652162960000|2022-05-10 06:09:20|3892.9|3888.9|3890.4|3886.4|3892.9|3888.9|3890.4|3886.4|25
1652162970000|2022-05-10 06:09:30|3889.9|3885.9|3889.4|3885.4|3891.4|3887.4|3889.4|3885.4|51
1652162980000|2022-05-10 06:09:40|3888.4|3884.4|3888.9|3884.9|3889.9|3885.9|3888.4|3884.4|20
1652162990000|2022-05-10 06:09:50|3888.4|3884.4|3890.4|3886.4|3890.4|3886.4|3887.9|3883.9|3
1652163000000|2022-05-10 06:10:00|3890.9|3886.9|3891.4|3887.4|3893.4|3889.4|3890.9|3886.9|47
1652163010000|2022-05-10 06:10:10|3890.9|3886.9|3896.4|3892.4|3896.4|3892.4|3890.9|3886.9|58
1652163020000|2022-05-10 06:10:20|3896.9|3892.9|3896.9|3892.9|3897.4|3893.4|3896.4|3892.4|29
1652163030000|2022-05-10 06:10:30|3896.4|3892.4|3896.4|3892.4|3896.9|3892.9|3895.4|3891.4|7
1652163040000|2022-05-10 06:10:40|3895.9|3891.9|3895.4|3891.4|3896.9|3892.9|3894.9|3890.9|27
1652163050000|2022-05-10 06:10:50|3895.9|3891.9|3895.4|3891.4|3896.4|3892.4|3895.4|3891.4|5
1652163060000|2022-05-10 06:11:00|3894.9|3890.9|3895.4|3891.4|3895.9|3891.9|3894.4|3890.4|17
1652163070000|2022-05-10 06:11:10|3894.9|3890.9|3897.4|3893.4|3897.4|3893.4|3894.9|3890.9|12
1652163080000|2022-05-10 06:11:20|3898.4|3894.4|3901.4|3897.4|3901.4|3897.4|3898.4|3894.4|58
1652163090000|2022-05-10 06:11:30|3902.4|3898.4|3902.4|3898.4|3904.4|3900.4|3902.4|3898.4|34
1652163100000|2022-05-10 06:11:40|3901.9|3897.9|3902.4|3898.4|3903.4|3899.4|3901.9|3897.9|28
1652163110000|2022-05-10 06:11:50|3900.9|3896.9|3902.4|3898.4|3904.9|3900.9|3900.9|3896.9|115
1652163120000|2022-05-10 06:12:00|3902.9|3898.9|3907.4|3903.4|3908.9|3904.9|3902.9|3898.9|274
1652163130000|2022-05-10 06:12:10|3906.9|3902.9|3908.9|3904.9|3908.9|3904.9|3905.9|3901.9|53
1652163140000|2022-05-10 06:12:20|3908.4|3904.4|3910.4|3906.4|3910.4|3906.4|3908.4|3904.4|54
1652163150000|2022-05-10 06:12:30|3911.4|3907.4|3908.4|3904.4|3912.4|3908.4|3908.4|3904.4|35
1652163160000|2022-05-10 06:12:40|3907.9|3903.9|3909.4|3905.4|3909.4|3905.4|3906.4|3902.4|45
1652163170000|2022-05-10 06:12:50|3909.9|3905.9|3909.4|3905.4|3910.4|3906.4|3908.9|3904.9|21
1652163180000|2022-05-10 06:13:00|3909.9|3905.9|3908.4|3904.4|3910.9|3906.9|3908.4|3904.4|22
1652163190000|2022-05-10 06:13:10|3907.9|3903.9|3904.4|3900.4|3908.4|3904.4|3903.9|3899.9|32
1652163200000|2022-05-10 06:13:20|3905.4|3901.4|3907.4|3903.4|3907.9|3903.9|3905.4|3901.4|24
1652163210000|2022-05-10 06:13:30|3907.9|3903.9|3908.4|3904.4|3909.4|3905.4|3907.9|3903.9|16
1652163220000|2022-05-10 06:13:40|3907.9|3903.9|3907.9|3903.9|3908.4|3904.4|3907.4|3903.4|13
1652163230000|2022-05-10 06:13:50|3908.4|3904.4|3911.4|3907.4|3911.4|3907.4|3908.4|3904.4|24
1652163240000|2022-05-10 06:14:00|3911.9|3907.9|3912.4|3908.4|3913.4|3909.4|3910.9|3906.9|29
1652163250000|2022-05-10 06:14:10|3913.4|3909.4|3914.4|3910.4|3914.9|3910.9|3911.9|3907.9|79
1652163260000|2022-05-10 06:14:20|3913.4|3909.4|3914.4|3910.4|3915.4|3911.4|3913.4|3909.4|29
1652163270000|2022-05-10 06:14:30|3913.9|3909.9|3909.4|3905.4|3913.9|3909.9|3909.4|3905.4|57
1652163280000|2022-05-10 06:14:40|3908.9|3904.9|3905.9|3901.9|3908.9|3904.9|3905.9|3901.9|26
1652163290000|2022-05-10 06:14:50|3906.4|3902.4|3904.9|3900.9|3908.4|3904.4|3904.9|3900.9|38
1652163300000|2022-05-10 06:15:00|3904.4|3900.4|3904.9|3900.9|3906.4|3902.4|3904.4|3900.4|31
1652163310000|2022-05-10 06:15:10|3904.4|3900.4|3903.4|3899.4|3904.4|3900.4|3902.4|3898.4|16
1652163320000|2022-05-10 06:15:20|3902.9|3898.9|3903.4|3899.4|3904.4|3900.4|3902.4|3898.4|14
1652163330000|2022-05-10 06:15:30|3902.9|3898.9|3902.4|3898.4|3902.9|3898.9|3901.4|3897.4|9
1652163340000|2022-05-10 06:15:40|3902.9|3898.9|3901.9|3897.9|3902.9|3898.9|3901.9|3897.9|5
1652163350000|2022-05-10 06:15:50|3901.4|3897.4|3900.4|3896.4|3901.9|3897.9|3899.4|3895.4|18
1652163360000|2022-05-10 06:16:00|3899.9|3895.9|3897.9|3893.9|3899.9|3895.9|3896.4|3892.4|62
1652163370000|2022-05-10 06:16:10|3898.4|3894.4|3899.4|3895.4|3901.4|3897.4|3898.4|3894.4|29
1652163380000|2022-05-10 06:16:20|3898.9|3894.9|3899.9|3895.9|3899.9|3895.9|3898.9|3894.9|12
1652163390000|2022-05-10 06:16:30|3899.4|3895.4|3901.4|3897.4|3901.4|3897.4|3898.9|3894.9|11
1652163400000|2022-05-10 06:16:40|3900.9|3896.9|3898.4|3894.4|3901.4|3897.4|3898.4|3894.4|37
1652163410000|2022-05-10 06:16:50|3897.9|3893.9|3896.4|3892.4|3897.9|3893.9|3895.9|3891.9|28
1652163420000|2022-05-10 06:17:00|3897.4|3893.4|3899.9|3895.9|3899.9|3895.9|3897.4|3893.4|18
1652163430000|2022-05-10 06:17:10|3899.4|3895.4|3901.4|3897.4|3901.4|3897.4|3899.4|3895.4|16
1652163440000|2022-05-10 06:17:20|3900.9|3896.9|3903.9|3899.9|3904.9|3900.9|3900.4|3896.4|44
1652163450000|2022-05-10 06:17:30|3904.4|3900.4|3899.4|3895.4|3904.4|3900.4|3899.4|3895.4|43
1652163460000|2022-05-10 06:17:40|3898.9|3894.9|3899.4|3895.4|3899.9|3895.9|3897.4|3893.4|59
1652163470000|2022-05-10 06:17:50|3898.4|3894.4|3897.4|3893.4|3898.4|3894.4|3896.9|3892.9|12
1652163480000|2022-05-10 06:18:00|3896.9|3892.9|3899.4|3895.4|3899.4|3895.4|3896.9|3892.9|17
1652163490000|2022-05-10 06:18:10|3899.9|3895.9|3902.4|3898.4|3902.4|3898.4|3899.9|3895.9|36
1652163500000|2022-05-10 06:18:20|3903.4|3899.4|3901.9|3897.9|3903.4|3899.4|3901.4|3897.4|21
1652163510000|2022-05-10 06:18:30|3901.4|3897.4|3902.4|3898.4|3903.4|3899.4|3901.4|3897.4|18
1652163520000|2022-05-10 06:18:40|3901.9|3897.9|3902.4|3898.4|3902.4|3898.4|3901.9|3897.9|0
1652163530000|2022-05-10 06:18:50|3903.4|3899.4|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|12
1652163540000|2022-05-10 06:19:00|3901.9|3897.9|3899.4|3895.4|3901.9|3897.9|3898.9|3894.9|11
1652163550000|2022-05-10 06:19:10|3898.9|3894.9|3898.4|3894.4|3898.9|3894.9|3897.4|3893.4|18
1652163560000|2022-05-10 06:19:20|3898.9|3894.9|3897.9|3893.9|3898.9|3894.9|3897.4|3893.4|9
1652163570000|2022-05-10 06:19:30|3897.4|3893.4|3895.4|3891.4|3897.9|3893.9|3895.4|3891.4|20
1652163580000|2022-05-10 06:19:40|3896.4|3892.4|3898.4|3894.4|3898.9|3894.9|3896.4|3892.4|9
1652163590000|2022-05-10 06:19:50|3897.9|3893.9|3895.9|3891.9|3898.4|3894.4|3895.4|3891.4|9
1652163600000|2022-05-10 06:20:00|3895.4|3891.4|3896.4|3892.4|3896.4|3892.4|3894.9|3890.9|2
1652163610000|2022-05-10 06:20:10|3895.4|3891.4|3896.4|3892.4|3896.4|3892.4|3895.4|3891.4|5
1652163620000|2022-05-10 06:20:20|3895.9|3891.9|3896.4|3892.4|3897.4|3893.4|3895.9|3891.9|6
1652163630000|2022-05-10 06:20:30|3895.9|3891.9|3894.4|3890.4|3896.4|3892.4|3893.9|3889.9|19
1652163640000|2022-05-10 06:20:40|3895.9|3891.9|3896.9|3892.9|3897.4|3893.4|3895.9|3891.9|24
1652163650000|2022-05-10 06:20:50|3896.4|3892.4|3894.4|3890.4|3896.4|3892.4|3893.4|3889.4|7
1652163660000|2022-05-10 06:21:00|3893.9|3889.9|3896.9|3892.9|3896.9|3892.9|3893.9|3889.9|16
1652163670000|2022-05-10 06:21:10|3896.4|3892.4|3895.9|3891.9|3896.4|3892.4|3894.4|3890.4|5
1652163680000|2022-05-10 06:21:20|3896.4|3892.4|3896.9|3892.9|3897.4|3893.4|3896.4|3892.4|2
1652163690000|2022-05-10 06:21:30|3897.4|3893.4|3896.4|3892.4|3897.4|3893.4|3896.4|3892.4|1
1652163700000|2022-05-10 06:21:40|3896.9|3892.9|3898.4|3894.4|3898.4|3894.4|3896.4|3892.4|7
1652163710000|2022-05-10 06:21:50|3897.9|3893.9|3899.4|3895.4|3900.9|3896.9|3897.4|3893.4|23
1652163720000|2022-05-10 06:22:00|3899.9|3895.9|3899.4|3895.4|3900.9|3896.9|3898.9|3894.9|5
1652163730000|2022-05-10 06:22:10|3900.4|3896.4|3900.4|3896.4|3900.4|3896.4|3898.9|3894.9|8
1652163740000|2022-05-10 06:22:20|3900.9|3896.9|3901.9|3897.9|3903.4|3899.4|3900.9|3896.9|22
1652163750000|2022-05-10 06:22:30|3902.4|3898.4|3900.9|3896.9|3902.4|3898.4|3900.4|3896.4|2
1652163760000|2022-05-10 06:22:40|3900.4|3896.4|3901.4|3897.4|3901.9|3897.9|3900.4|3896.4|20
1652163770000|2022-05-10 06:22:50|3901.9|3897.9|3902.4|3898.4|3903.4|3899.4|3901.4|3897.4|10
1652163780000|2022-05-10 06:23:00|3901.9|3897.9|3906.4|3902.4|3906.4|3902.4|3901.9|3897.9|17
1652163790000|2022-05-10 06:23:10|3906.9|3902.9|3907.4|3903.4|3910.4|3906.4|3906.9|3902.9|61
1652163800000|2022-05-10 06:23:20|3908.4|3904.4|3906.9|3902.9|3908.4|3904.4|3906.4|3902.4|30
1652163810000|2022-05-10 06:23:30|3906.4|3902.4|3906.9|3902.9|3906.9|3902.9|3904.9|3900.9|34
1652163820000|2022-05-10 06:23:40|3907.4|3903.4|3905.4|3901.4|3907.9|3903.9|3905.4|3901.4|14
1652163830000|2022-05-10 06:23:50|3904.9|3900.9|3906.9|3902.9|3907.4|3903.4|3904.9|3900.9|7
1652163840000|2022-05-10 06:24:00|3907.4|3903.4|3908.9|3904.9|3910.9|3906.9|3907.4|3903.4|38
1652163850000|2022-05-10 06:24:10|3909.4|3905.4|3908.9|3904.9|3909.4|3905.4|3908.4|3904.4|7
1652163860000|2022-05-10 06:24:20|3909.4|3905.4|3909.9|3905.9|3910.4|3906.4|3907.9|3903.9|10
1652163870000|2022-05-10 06:24:30|3908.9|3904.9|3909.9|3905.9|3910.4|3906.4|3908.9|3904.9|8
1652163880000|2022-05-10 06:24:40|3910.4|3906.4|3911.9|3907.9|3912.4|3908.4|3909.4|3905.4|10
1652163890000|2022-05-10 06:24:50|3911.4|3907.4|3912.4|3908.4|3912.4|3908.4|3910.9|3906.9|16
1652163900000|2022-05-10 06:25:00|3911.9|3907.9|3911.4|3907.4|3911.9|3907.9|3908.9|3904.9|30
1652163910000|2022-05-10 06:25:10|3910.9|3906.9|3911.4|3907.4|3911.4|3907.4|3908.9|3904.9|52
1652163920000|2022-05-10 06:25:20|3910.9|3906.9|3911.9|3907.9|3912.4|3908.4|3910.9|3906.9|17
1652163930000|2022-05-10 06:25:30|3912.4|3908.4|3912.9|3908.9|3914.4|3910.4|3912.4|3908.4|26
1652163940000|2022-05-10 06:25:40|3912.4|3908.4|3909.4|3905.4|3912.9|3908.9|3909.4|3905.4|23
1652163950000|2022-05-10 06:25:50|3909.9|3905.9|3903.9|3899.9|3909.9|3905.9|3903.9|3899.9|43
1652163960000|2022-05-10 06:26:00|3903.4|3899.4|3905.4|3901.4|3905.9|3901.9|3903.4|3899.4|24
1652163970000|2022-05-10 06:26:10|3905.9|3901.9|3908.4|3904.4|3908.4|3904.4|3905.9|3901.9|21
1652163980000|2022-05-10 06:26:20|3907.9|3903.9|3909.4|3905.4|3910.4|3906.4|3907.9|3903.9|21
1652163990000|2022-05-10 06:26:30|3908.9|3904.9|3907.4|3903.4|3908.9|3904.9|3907.4|3903.4|19
1652164000000|2022-05-10 06:26:40|3905.9|3901.9|3906.4|3902.4|3906.4|3902.4|3905.4|3901.4|20
1652164010000|2022-05-10 06:26:50|3905.9|3901.9|3906.9|3902.9|3907.4|3903.4|3905.9|3901.9|23
1652164020000|2022-05-10 06:27:00|3906.4|3902.4|3906.9|3902.9|3907.4|3903.4|3905.4|3901.4|28
1652164030000|2022-05-10 06:27:10|3906.4|3902.4|3906.9|3902.9|3906.9|3902.9|3904.4|3900.4|11
1652164040000|2022-05-10 06:27:20|3906.4|3902.4|3905.4|3901.4|3906.9|3902.9|3904.4|3900.4|1
1652164050000|2022-05-10 06:27:30|3905.9|3901.9|3905.9|3901.9|3906.4|3902.4|3904.4|3900.4|18
1652164060000|2022-05-10 06:27:40|3905.4|3901.4|3906.4|3902.4|3906.4|3902.4|3904.9|3900.9|5
1652164070000|2022-05-10 06:27:50|3905.9|3901.9|3907.4|3903.4|3907.4|3903.4|3904.9|3900.9|19
1652164080000|2022-05-10 06:28:00|3908.4|3904.4|3906.4|3902.4|3909.4|3905.4|3906.4|3902.4|28
1652164090000|2022-05-10 06:28:10|3906.9|3902.9|3909.4|3905.4|3909.4|3905.4|3905.9|3901.9|14
1652164100000|2022-05-10 06:28:20|3908.9|3904.9|3907.9|3903.9|3909.9|3905.9|3907.9|3903.9|10
1652164110000|2022-05-10 06:28:30|3907.4|3903.4|3905.9|3901.9|3907.4|3903.4|3905.4|3901.4|6
1652164120000|2022-05-10 06:28:40|3906.4|3902.4|3906.4|3902.4|3906.4|3902.4|3905.4|3901.4|16
1652164130000|2022-05-10 06:28:50|3907.4|3903.4|3908.4|3904.4|3909.4|3905.4|3907.4|3903.4|14
1652164140000|2022-05-10 06:29:00|3908.9|3904.9|3906.9|3902.9|3908.9|3904.9|3906.4|3902.4|8
1652164150000|2022-05-10 06:29:10|3906.4|3902.4|3904.4|3900.4|3906.4|3902.4|3904.4|3900.4|10
1652164160000|2022-05-10 06:29:20|3904.9|3900.9|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|13
1652164170000|2022-05-10 06:29:30|3902.9|3898.9|3904.9|3900.9|3904.9|3900.9|3902.9|3898.9|39
1652164180000|2022-05-10 06:29:40|3904.4|3900.4|3905.4|3901.4|3906.4|3902.4|3903.4|3899.4|10
1652164190000|2022-05-10 06:29:50|3904.9|3900.9|3906.9|3902.9|3907.4|3903.4|3904.4|3900.4|10
1652164200000|2022-05-10 06:30:00|3906.4|3902.4|3905.4|3901.4|3906.4|3902.4|3904.4|3900.4|5
1652164210000|2022-05-10 06:30:10|3906.4|3902.4|3908.4|3904.4|3909.4|3905.4|3906.4|3902.4|20
1652164220000|2022-05-10 06:30:20|3908.9|3904.9|3907.9|3903.9|3909.9|3905.9|3907.4|3903.4|10
1652164230000|2022-05-10 06:30:30|3908.4|3904.4|3906.4|3902.4|3908.4|3904.4|3906.4|3902.4|6
1652164240000|2022-05-10 06:30:40|3906.9|3902.9|3906.9|3902.9|3906.9|3902.9|3905.9|3901.9|16
1652164250000|2022-05-10 06:30:50|3906.4|3902.4|3906.4|3902.4|3906.4|3902.4|3905.4|3901.4|9
1652164260000|2022-05-10 06:31:00|3905.4|3901.4|3906.9|3902.9|3906.9|3902.9|3904.4|3900.4|19
1652164270000|2022-05-10 06:31:10|3906.4|3902.4|3903.9|3899.9|3906.9|3902.9|3903.4|3899.4|20
1652164280000|2022-05-10 06:31:20|3903.4|3899.4|3902.9|3898.9|3904.4|3900.4|3902.4|3898.4|10
1652164290000|2022-05-10 06:31:30|3902.4|3898.4|3901.9|3897.9|3903.9|3899.9|3901.9|3897.9|11
1652164300000|2022-05-10 06:31:40|3901.4|3897.4|3903.4|3899.4|3903.4|3899.4|3900.9|3896.9|25
1652164310000|2022-05-10 06:31:50|3904.4|3900.4|3902.9|3898.9|3904.4|3900.4|3902.9|3898.9|12
1652164320000|2022-05-10 06:32:00|3903.4|3899.4|3902.4|3898.4|3904.4|3900.4|3902.4|3898.4|9
1652164330000|2022-05-10 06:32:10|3902.9|3898.9|3903.4|3899.4|3903.4|3899.4|3902.4|3898.4|7
1652164340000|2022-05-10 06:32:20|3903.9|3899.9|3902.4|3898.4|3904.4|3900.4|3901.4|3897.4|5
1652164350000|2022-05-10 06:32:30|3902.9|3898.9|3904.4|3900.4|3904.4|3900.4|3901.9|3897.9|27
1652164360000|2022-05-10 06:32:40|3904.9|3900.9|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|8
1652164370000|2022-05-10 06:32:50|3902.4|3898.4|3903.4|3899.4|3903.4|3899.4|3902.4|3898.4|12
1652164380000|2022-05-10 06:33:00|3904.4|3900.4|3901.4|3897.4|3905.4|3901.4|3901.4|3897.4|32
1652164390000|2022-05-10 06:33:10|3900.4|3896.4|3900.4|3896.4|3900.4|3896.4|3898.9|3894.9|30
1652164400000|2022-05-10 06:33:20|3900.9|3896.9|3900.9|3896.9|3901.4|3897.4|3900.4|3896.4|7
1652164410000|2022-05-10 06:33:30|3900.4|3896.4|3901.4|3897.4|3901.4|3897.4|3900.4|3896.4|9
1652164420000|2022-05-10 06:33:40|3902.9|3898.9|3901.9|3897.9|3902.9|3898.9|3900.9|3896.9|38
1652164430000|2022-05-10 06:33:50|3902.4|3898.4|3901.9|3897.9|3903.4|3899.4|3901.4|3897.4|4
1652164440000|2022-05-10 06:34:00|3902.4|3898.4|3900.9|3896.9|3902.4|3898.4|3900.4|3896.4|16
1652164450000|2022-05-10 06:34:10|3900.4|3896.4|3899.9|3895.9|3901.4|3897.4|3899.9|3895.9|10
1652164460000|2022-05-10 06:34:20|3900.4|3896.4|3901.9|3897.9|3901.9|3897.9|3899.9|3895.9|9
1652164470000|2022-05-10 06:34:30|3902.4|3898.4|3899.4|3895.4|3902.9|3898.9|3899.4|3895.4|7
1652164480000|2022-05-10 06:34:40|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3898.9|3894.9|20
1652164490000|2022-05-10 06:34:50|3900.9|3896.9|3898.9|3894.9|3901.4|3897.4|3898.4|3894.4|53
1652164500000|2022-05-10 06:35:00|3899.4|3895.4|3897.4|3893.4|3899.4|3895.4|3897.4|3893.4|23
1652164510000|2022-05-10 06:35:10|3896.4|3892.4|3895.4|3891.4|3896.4|3892.4|3894.4|3890.4|21
1652164520000|2022-05-10 06:35:20|3895.9|3891.9|3896.9|3892.9|3896.9|3892.9|3894.4|3890.4|40
1652164530000|2022-05-10 06:35:30|3897.4|3893.4|3896.4|3892.4|3897.9|3893.9|3896.4|3892.4|5
1652164540000|2022-05-10 06:35:40|3895.9|3891.9|3895.4|3891.4|3896.9|3892.9|3894.9|3890.9|3
1652164550000|2022-05-10 06:35:50|3894.4|3890.4|3893.4|3889.4|3895.4|3891.4|3893.4|3889.4|75
1652164560000|2022-05-10 06:36:00|3893.9|3889.9|3893.4|3889.4|3894.4|3890.4|3892.4|3888.4|36
1652164570000|2022-05-10 06:36:10|3893.9|3889.9|3894.4|3890.4|3894.4|3890.4|3893.9|3889.9|24
1652164580000|2022-05-10 06:36:20|3894.9|3890.9|3894.4|3890.4|3895.4|3891.4|3894.4|3890.4|9
1652164590000|2022-05-10 06:36:30|3895.4|3891.4|3894.4|3890.4|3896.4|3892.4|3894.4|3890.4|7
1652164600000|2022-05-10 06:36:40|3894.9|3890.9|3894.4|3890.4|3894.9|3890.9|3893.4|3889.4|36
1652164610000|2022-05-10 06:36:50|3893.4|3889.4|3894.4|3890.4|3894.9|3890.9|3893.4|3889.4|4
1652164620000|2022-05-10 06:37:00|3894.9|3890.9|3895.4|3891.4|3896.4|3892.4|3894.9|3890.9|22
1652164630000|2022-05-10 06:37:10|3894.9|3890.9|3895.4|3891.4|3896.9|3892.9|3894.4|3890.4|18
1652164640000|2022-05-10 06:37:20|3894.9|3890.9|3894.9|3890.9|3895.4|3891.4|3894.4|3890.4|13
1652164650000|2022-05-10 06:37:30|3894.4|3890.4|3896.9|3892.9|3896.9|3892.9|3894.4|3890.4|8
1652164660000|2022-05-10 06:37:40|3897.4|3893.4|3897.9|3893.9|3898.9|3894.9|3896.9|3892.9|8
1652164670000|2022-05-10 06:37:50|3898.4|3894.4|3900.4|3896.4|3900.4|3896.4|3897.9|3893.9|7
1652164680000|2022-05-10 06:38:00|3899.4|3895.4|3899.4|3895.4|3900.4|3896.4|3898.9|3894.9|9
1652164690000|2022-05-10 06:38:10|3899.9|3895.9|3898.4|3894.4|3899.9|3895.9|3897.9|3893.9|2
1652164700000|2022-05-10 06:38:20|3897.9|3893.9|3897.4|3893.4|3900.4|3896.4|3897.4|3893.4|15
1652164710000|2022-05-10 06:38:30|3896.4|3892.4|3896.4|3892.4|3896.4|3892.4|3896.4|3892.4|9
1652164720000|2022-05-10 06:38:40|3896.9|3892.9|3897.4|3893.4|3898.4|3894.4|3896.4|3892.4|25
1652164730000|2022-05-10 06:38:50|3896.9|3892.9|3897.9|3893.9|3898.9|3894.9|3896.4|3892.4|24
1652164740000|2022-05-10 06:39:00|3897.4|3893.4|3898.4|3894.4|3899.4|3895.4|3897.4|3893.4|5
1652164750000|2022-05-10 06:39:10|3897.9|3893.9|3899.9|3895.9|3900.4|3896.4|3897.9|3893.9|6
1652164760000|2022-05-10 06:39:20|3900.4|3896.4|3906.4|3902.4|3906.9|3902.9|3900.4|3896.4|52
1652164770000|2022-05-10 06:39:30|3905.9|3901.9|3905.4|3901.4|3906.4|3902.4|3903.4|3899.4|20
1652164780000|2022-05-10 06:39:40|3905.9|3901.9|3904.9|3900.9|3905.9|3901.9|3904.4|3900.4|3
1652164790000|2022-05-10 06:39:50|3904.4|3900.4|3904.4|3900.4|3904.9|3900.9|3902.9|3898.9|12
1652164800000|2022-05-10 06:40:00|3903.9|3899.9|3900.4|3896.4|3903.9|3899.9|3900.4|3896.4|23
1652164810000|2022-05-10 06:40:10|3900.9|3896.9|3901.4|3897.4|3901.4|3897.4|3899.9|3895.9|19
1652164820000|2022-05-10 06:40:20|3900.9|3896.9|3900.9|3896.9|3901.4|3897.4|3900.4|3896.4|8
1652164830000|2022-05-10 06:40:30|3900.4|3896.4|3899.4|3895.4|3900.9|3896.9|3899.4|3895.4|5
1652164840000|2022-05-10 06:40:40|3899.9|3895.9|3899.9|3895.9|3902.4|3898.4|3899.9|3895.9|23
1652164850000|2022-05-10 06:40:50|3899.4|3895.4|3899.9|3895.9|3900.4|3896.4|3899.4|3895.4|13
1652164860000|2022-05-10 06:41:00|3899.4|3895.4|3896.4|3892.4|3900.4|3896.4|3896.4|3892.4|27
1652164870000|2022-05-10 06:41:10|3896.9|3892.9|3896.4|3892.4|3896.9|3892.9|3895.4|3891.4|22
1652164880000|2022-05-10 06:41:20|3896.9|3892.9|3896.4|3892.4|3897.9|3893.9|3896.4|3892.4|6
1652164890000|2022-05-10 06:41:30|3895.9|3891.9|3895.4|3891.4|3895.9|3891.9|3894.9|3890.9|8
1652164900000|2022-05-10 06:41:40|3894.4|3890.4|3894.4|3890.4|3894.4|3890.4|3893.4|3889.4|15
1652164910000|2022-05-10 06:41:50|3894.9|3890.9|3898.4|3894.4|3898.4|3894.4|3894.9|3890.9|26
1652164920000|2022-05-10 06:42:00|3897.9|3893.9|3899.4|3895.4|3899.9|3895.9|3897.9|3893.9|16
1652164930000|2022-05-10 06:42:10|3899.9|3895.9|3899.9|3895.9|3900.4|3896.4|3899.4|3895.4|7
1652164940000|2022-05-10 06:42:20|3900.4|3896.4|3905.4|3901.4|3906.4|3902.4|3900.4|3896.4|56
1652164950000|2022-05-10 06:42:30|3905.9|3901.9|3903.9|3899.9|3905.9|3901.9|3903.9|3899.9|15
1652164960000|2022-05-10 06:42:40|3904.4|3900.4|3902.9|3898.9|3904.4|3900.4|3902.4|3898.4|15
1652164970000|2022-05-10 06:42:50|3902.4|3898.4|3903.9|3899.9|3904.4|3900.4|3902.4|3898.4|16
1652164980000|2022-05-10 06:43:00|3904.4|3900.4|3905.4|3901.4|3905.4|3901.4|3903.4|3899.4|17
1652164990000|2022-05-10 06:43:10|3905.9|3901.9|3905.4|3901.4|3907.4|3903.4|3904.4|3900.4|122
1652165000000|2022-05-10 06:43:20|3904.9|3900.9|3905.9|3901.9|3905.9|3901.9|3904.4|3900.4|13
1652165010000|2022-05-10 06:43:30|3906.4|3902.4|3904.9|3900.9|3906.4|3902.4|3904.4|3900.4|18
1652165020000|2022-05-10 06:43:40|3905.4|3901.4|3904.4|3900.4|3906.4|3902.4|3904.4|3900.4|7
1652165030000|2022-05-10 06:43:50|3904.9|3900.9|3905.9|3901.9|3905.9|3901.9|3904.4|3900.4|11
1652165040000|2022-05-10 06:44:00|3906.4|3902.4|3905.9|3901.9|3907.4|3903.4|3905.4|3901.4|10
1652165050000|2022-05-10 06:44:10|3905.4|3901.4|3905.9|3901.9|3906.9|3902.9|3905.4|3901.4|10
1652165060000|2022-05-10 06:44:20|3906.4|3902.4|3908.9|3904.9|3909.4|3905.4|3905.9|3901.9|31
1652165070000|2022-05-10 06:44:30|3908.4|3904.4|3908.4|3904.4|3908.4|3904.4|3906.9|3902.9|6
1652165080000|2022-05-10 06:44:40|3907.9|3903.9|3911.9|3907.9|3911.9|3907.9|3907.4|3903.4|13
1652165090000|2022-05-10 06:44:50|3911.4|3907.4|3911.4|3907.4|3911.4|3907.4|3909.9|3905.9|20
1652165100000|2022-05-10 06:45:00|3910.9|3906.9|3912.4|3908.4|3912.9|3908.9|3910.4|3906.4|9
1652165110000|2022-05-10 06:45:10|3912.9|3908.9|3912.9|3908.9|3912.9|3908.9|3910.9|3906.9|6
1652165120000|2022-05-10 06:45:20|3913.4|3909.4|3910.4|3906.4|3913.4|3909.4|3910.4|3906.4|24
1652165130000|2022-05-10 06:45:30|3909.9|3905.9|3911.4|3907.4|3912.4|3908.4|3909.4|3905.4|49
1652165140000|2022-05-10 06:45:40|3910.9|3906.9|3908.9|3904.9|3910.9|3906.9|3908.9|3904.9|12
1652165150000|2022-05-10 06:45:50|3908.4|3904.4|3907.9|3903.9|3908.9|3904.9|3907.4|3903.4|21
1652165160000|2022-05-10 06:46:00|3907.4|3903.4|3909.9|3905.9|3911.4|3907.4|3907.4|3903.4|16
1652165170000|2022-05-10 06:46:10|3909.4|3905.4|3907.9|3903.9|3909.4|3905.4|3907.4|3903.4|13
1652165180000|2022-05-10 06:46:20|3907.4|3903.4|3907.4|3903.4|3907.9|3903.9|3907.4|3903.4|4
1652165190000|2022-05-10 06:46:30|3906.9|3902.9|3909.4|3905.4|3909.4|3905.4|3906.9|3902.9|12
1652165200000|2022-05-10 06:46:40|3908.9|3904.9|3906.9|3902.9|3908.9|3904.9|3906.9|3902.9|15
1652165210000|2022-05-10 06:46:50|3907.4|3903.4|3906.9|3902.9|3907.9|3903.9|3906.4|3902.4|6
1652165220000|2022-05-10 06:47:00|3906.4|3902.4|3904.4|3900.4|3906.9|3902.9|3904.4|3900.4|33
1652165230000|2022-05-10 06:47:10|3904.9|3900.9|3902.9|3898.9|3904.9|3900.9|3902.4|3898.4|23
1652165240000|2022-05-10 06:47:20|3903.4|3899.4|3901.4|3897.4|3904.4|3900.4|3900.9|3896.9|19
1652165250000|2022-05-10 06:47:30|3901.9|3897.9|3904.9|3900.9|3904.9|3900.9|3901.9|3897.9|45
1652165260000|2022-05-10 06:47:40|3904.4|3900.4|3905.4|3901.4|3906.4|3902.4|3904.4|3900.4|7
1652165270000|2022-05-10 06:47:50|3904.9|3900.9|3904.4|3900.4|3905.4|3901.4|3903.4|3899.4|33
1652165280000|2022-05-10 06:48:00|3903.9|3899.9|3903.4|3899.4|3903.9|3899.9|3902.4|3898.4|8
1652165290000|2022-05-10 06:48:10|3903.9|3899.9|3904.4|3900.4|3904.9|3900.9|3903.9|3899.9|7
1652165300000|2022-05-10 06:48:20|3904.9|3900.9|3906.4|3902.4|3906.4|3902.4|3904.4|3900.4|13
1652165310000|2022-05-10 06:48:30|3907.4|3903.4|3906.4|3902.4|3907.4|3903.4|3905.9|3901.9|7
1652165320000|2022-05-10 06:48:40|3905.9|3901.9|3905.4|3901.4|3907.4|3903.4|3905.4|3901.4|8
1652165330000|2022-05-10 06:48:50|3905.9|3901.9|3906.4|3902.4|3906.9|3902.9|3904.9|3900.9|12
1652165340000|2022-05-10 06:49:00|3905.9|3901.9|3906.4|3902.4|3907.4|3903.4|3905.9|3901.9|8
1652165350000|2022-05-10 06:49:10|3905.9|3901.9|3904.4|3900.4|3906.9|3902.9|3904.4|3900.4|14
1652165360000|2022-05-10 06:49:20|3904.9|3900.9|3903.4|3899.4|3907.4|3903.4|3903.4|3899.4|2
1652165370000|2022-05-10 06:49:30|3903.9|3899.9|3903.4|3899.4|3903.9|3899.9|3902.4|3898.4|6
1652165380000|2022-05-10 06:49:40|3903.9|3899.9|3904.4|3900.4|3904.4|3900.4|3903.4|3899.4|4
1652165390000|2022-05-10 06:49:50|3903.9|3899.9|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|18
1652165400000|2022-05-10 06:50:00|3902.4|3898.4|3902.4|3898.4|3902.9|3898.9|3901.9|3897.9|15
1652165410000|2022-05-10 06:50:10|3902.9|3898.9|3903.9|3899.9|3904.4|3900.4|3902.4|3898.4|7
1652165420000|2022-05-10 06:50:20|3904.4|3900.4|3902.4|3898.4|3904.4|3900.4|3902.4|3898.4|19
1652165430000|2022-05-10 06:50:30|3903.4|3899.4|3903.9|3899.9|3905.4|3901.4|3903.4|3899.4|32
1652165440000|2022-05-10 06:50:40|3903.4|3899.4|3903.9|3899.9|3904.4|3900.4|3903.4|3899.4|11
1652165450000|2022-05-10 06:50:50|3904.4|3900.4|3906.4|3902.4|3906.4|3902.4|3903.4|3899.4|15
1652165460000|2022-05-10 06:51:00|3905.9|3901.9|3905.4|3901.4|3906.4|3902.4|3904.4|3900.4|26
1652165470000|2022-05-10 06:51:10|3904.9|3900.9|3904.4|3900.4|3905.4|3901.4|3903.4|3899.4|7
1652165480000|2022-05-10 06:51:20|3904.9|3900.9|3904.4|3900.4|3905.4|3901.4|3903.9|3899.9|7
1652165490000|2022-05-10 06:51:30|3904.9|3900.9|3905.9|3901.9|3906.4|3902.4|3904.9|3900.9|8
1652165500000|2022-05-10 06:51:40|3906.4|3902.4|3908.4|3904.4|3908.4|3904.4|3906.4|3902.4|11
1652165510000|2022-05-10 06:51:50|3907.9|3903.9|3908.4|3904.4|3909.4|3905.4|3907.9|3903.9|11
1652165520000|2022-05-10 06:52:00|3909.4|3905.4|3908.4|3904.4|3909.4|3905.4|3907.9|3903.9|10
1652165530000|2022-05-10 06:52:10|3908.9|3904.9|3911.4|3907.4|3912.4|3908.4|3908.4|3904.4|58
1652165540000|2022-05-10 06:52:20|3910.9|3906.9|3911.9|3907.9|3912.4|3908.4|3910.4|3906.4|18
1652165550000|2022-05-10 06:52:30|3911.4|3907.4|3911.4|3907.4|3912.9|3908.9|3910.4|3906.4|15
1652165560000|2022-05-10 06:52:40|3910.9|3906.9|3914.4|3910.4|3914.4|3910.4|3910.9|3906.9|16
1652165570000|2022-05-10 06:52:50|3913.9|3909.9|3914.4|3910.4|3914.4|3910.4|3913.4|3909.4|15
1652165580000|2022-05-10 06:53:00|3913.9|3909.9|3911.9|3907.9|3914.4|3910.4|3911.9|3907.9|26
1652165590000|2022-05-10 06:53:10|3912.4|3908.4|3913.9|3909.9|3914.4|3910.4|3912.4|3908.4|3
1652165600000|2022-05-10 06:53:20|3913.4|3909.4|3911.9|3907.9|3913.9|3909.9|3910.4|3906.4|59
1652165610000|2022-05-10 06:53:30|3911.4|3907.4|3912.4|3908.4|3912.4|3908.4|3911.4|3907.4|8
1652165620000|2022-05-10 06:53:40|3911.9|3907.9|3912.4|3908.4|3912.4|3908.4|3911.4|3907.4|5
1652165630000|2022-05-10 06:53:50|3912.9|3908.9|3913.9|3909.9|3914.9|3910.9|3912.4|3908.4|13
1652165640000|2022-05-10 06:54:00|3914.4|3910.4|3913.4|3909.4|3914.4|3910.4|3912.9|3908.9|5
1652165650000|2022-05-10 06:54:10|3912.9|3908.9|3914.4|3910.4|3914.4|3910.4|3912.4|3908.4|9
1652165660000|2022-05-10 06:54:20|3914.9|3910.9|3913.9|3909.9|3915.4|3911.4|3913.4|3909.4|17
1652165670000|2022-05-10 06:54:30|3914.4|3910.4|3914.4|3910.4|3914.4|3910.4|3913.4|3909.4|3
1652165680000|2022-05-10 06:54:40|3913.9|3909.9|3913.4|3909.4|3913.9|3909.9|3913.4|3909.4|9
1652165690000|2022-05-10 06:54:50|3914.4|3910.4|3915.4|3911.4|3915.9|3911.9|3914.4|3910.4|18
1652165700000|2022-05-10 06:55:00|3914.9|3910.9|3916.4|3912.4|3917.4|3913.4|3914.4|3910.4|21
1652165710000|2022-05-10 06:55:10|3916.9|3912.9|3916.4|3912.4|3917.4|3913.4|3915.9|3911.9|9
1652165720000|2022-05-10 06:55:20|3915.4|3911.4|3915.9|3911.9|3916.4|3912.4|3915.4|3911.4|10
1652165730000|2022-05-10 06:55:30|3915.4|3911.4|3915.4|3911.4|3916.4|3912.4|3914.9|3910.9|15
1652165740000|2022-05-10 06:55:40|3914.9|3910.9|3916.9|3912.9|3916.9|3912.9|3914.4|3910.4|29
1652165750000|2022-05-10 06:55:50|3916.4|3912.4|3914.4|3910.4|3916.4|3912.4|3914.4|3910.4|7
1652165760000|2022-05-10 06:56:00|3914.9|3910.9|3913.4|3909.4|3915.4|3911.4|3913.4|3909.4|25
1652165770000|2022-05-10 06:56:10|3913.9|3909.9|3915.4|3911.4|3915.4|3911.4|3913.4|3909.4|11
1652165780000|2022-05-10 06:56:20|3914.9|3910.9|3914.9|3910.9|3915.4|3911.4|3914.4|3910.4|45
1652165790000|2022-05-10 06:56:30|3914.4|3910.4|3913.4|3909.4|3915.4|3911.4|3913.4|3909.4|20
1652165800000|2022-05-10 06:56:40|3913.9|3909.9|3914.4|3910.4|3914.4|3910.4|3913.4|3909.4|5
1652165810000|2022-05-10 06:56:50|3913.9|3909.9|3914.4|3910.4|3914.4|3910.4|3912.9|3908.9|12
1652165820000|2022-05-10 06:57:00|3913.9|3909.9|3912.4|3908.4|3913.9|3909.9|3912.4|3908.4|6
1652165830000|2022-05-10 06:57:10|3911.9|3907.9|3911.9|3907.9|3913.4|3909.4|3911.4|3907.4|24
1652165840000|2022-05-10 06:57:20|3911.4|3907.4|3909.4|3905.4|3911.4|3907.4|3908.9|3904.9|22
1652165850000|2022-05-10 06:57:30|3909.9|3905.9|3909.9|3905.9|3909.9|3905.9|3909.4|3905.4|6
1652165860000|2022-05-10 06:57:40|3910.4|3906.4|3910.4|3906.4|3912.4|3908.4|3910.4|3906.4|25
1652165870000|2022-05-10 06:57:50|3910.9|3906.9|3910.4|3906.4|3911.9|3907.9|3910.4|3906.4|7
1652165880000|2022-05-10 06:58:00|3909.9|3905.9|3909.9|3905.9|3910.4|3906.4|3909.4|3905.4|8
1652165890000|2022-05-10 06:58:10|3909.4|3905.4|3911.4|3907.4|3911.4|3907.4|3909.4|3905.4|11
1652165900000|2022-05-10 06:58:20|3910.4|3906.4|3911.4|3907.4|3911.4|3907.4|3910.4|3906.4|8
1652165910000|2022-05-10 06:58:30|3910.9|3906.9|3912.4|3908.4|3912.9|3908.9|3910.9|3906.9|18
1652165920000|2022-05-10 06:58:40|3911.9|3907.9|3912.4|3908.4|3912.4|3908.4|3911.4|3907.4|5
1652165930000|2022-05-10 06:58:50|3911.9|3907.9|3915.4|3911.4|3916.4|3912.4|3911.9|3907.9|45
1652165940000|2022-05-10 06:59:00|3915.9|3911.9|3918.9|3914.9|3918.9|3914.9|3915.9|3911.9|17
1652165950000|2022-05-10 06:59:10|3918.4|3914.4|3917.4|3913.4|3918.4|3914.4|3917.4|3913.4|13
1652165960000|2022-05-10 06:59:20|3917.9|3913.9|3915.9|3911.9|3917.9|3913.9|3915.9|3911.9|13
1652165970000|2022-05-10 06:59:30|3916.4|3912.4|3916.4|3912.4|3916.9|3912.9|3914.9|3910.9|33
1652165980000|2022-05-10 06:59:40|3915.9|3911.9|3912.4|3908.4|3915.9|3911.9|3912.4|3908.4|2
1652165990000|2022-05-10 06:59:50|3912.9|3908.9|3912.4|3908.4|3913.9|3909.9|3911.9|3907.9|8
1652166000000|2022-05-10 07:00:00|3911.9|3907.9|3911.4|3907.4|3913.9|3909.9|3911.4|3907.4|22
1652166010000|2022-05-10 07:00:10|3911.9|3907.9|3911.4|3907.4|3914.4|3910.4|3911.4|3907.4|27
1652166020000|2022-05-10 07:00:20|3911.9|3907.9|3911.4|3907.4|3912.4|3908.4|3910.9|3906.9|3
1652166030000|2022-05-10 07:00:30|3911.9|3907.9|3909.4|3905.4|3912.4|3908.4|3908.9|3904.9|4
1652166040000|2022-05-10 07:00:40|3908.9|3904.9|3910.9|3906.9|3910.9|3906.9|3908.9|3904.9|12
1652166050000|2022-05-10 07:00:50|3910.4|3906.4|3909.4|3905.4|3910.4|3906.4|3908.4|3904.4|14
1652166060000|2022-05-10 07:01:00|3908.9|3904.9|3909.4|3905.4|3909.9|3905.9|3908.4|3904.4|6
1652166070000|2022-05-10 07:01:10|3908.9|3904.9|3908.4|3904.4|3909.4|3905.4|3908.4|3904.4|2
1652166080000|2022-05-10 07:01:20|3907.4|3903.4|3908.4|3904.4|3908.4|3904.4|3907.4|3903.4|12
1652166090000|2022-05-10 07:01:30|3909.4|3905.4|3908.9|3904.9|3909.4|3905.4|3908.4|3904.4|20
1652166100000|2022-05-10 07:01:40|3908.4|3904.4|3905.9|3901.9|3908.4|3904.4|3905.4|3901.4|15
1652166110000|2022-05-10 07:01:50|3905.4|3901.4|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|50
1652166120000|2022-05-10 07:02:00|3902.4|3898.4|3900.9|3896.9|3903.4|3899.4|3900.4|3896.4|738
1652166130000|2022-05-10 07:02:10|3900.4|3896.4|3899.9|3895.9|3900.9|3896.9|3899.4|3895.4|14
1652166140000|2022-05-10 07:02:20|3899.4|3895.4|3901.4|3897.4|3901.4|3897.4|3899.4|3895.4|39
1652166150000|2022-05-10 07:02:30|3900.9|3896.9|3901.4|3897.4|3902.9|3898.9|3900.9|3896.9|18
1652166160000|2022-05-10 07:02:40|3902.4|3898.4|3903.4|3899.4|3903.4|3899.4|3901.4|3897.4|16
1652166170000|2022-05-10 07:02:50|3902.4|3898.4|3902.9|3898.9|3904.9|3900.9|3902.4|3898.4|25
1652166180000|2022-05-10 07:03:00|3903.4|3899.4|3901.9|3897.9|3903.4|3899.4|3901.9|3897.9|11
1652166190000|2022-05-10 07:03:10|3901.4|3897.4|3903.9|3899.9|3903.9|3899.9|3901.4|3897.4|15
1652166200000|2022-05-10 07:03:20|3904.4|3900.4|3906.9|3902.9|3907.9|3903.9|3903.9|3899.9|15
1652166210000|2022-05-10 07:03:30|3906.4|3902.4|3905.4|3901.4|3906.4|3902.4|3905.4|3901.4|1
1652166220000|2022-05-10 07:03:40|3904.9|3900.9|3903.9|3899.9|3905.4|3901.4|3903.9|3899.9|3
1652166230000|2022-05-10 07:03:50|3904.4|3900.4|3904.9|3900.9|3904.9|3900.9|3904.4|3900.4|2
1652166240000|2022-05-10 07:04:00|3904.4|3900.4|3902.4|3898.4|3904.9|3900.9|3901.4|3897.4|17
1652166250000|2022-05-10 07:04:10|3902.9|3898.9|3902.4|3898.4|3902.9|3898.9|3901.4|3897.4|12
1652166260000|2022-05-10 07:04:20|3901.9|3897.9|3901.4|3897.4|3901.9|3897.9|3901.4|3897.4|9
1652166270000|2022-05-10 07:04:30|3901.9|3897.9|3900.4|3896.4|3902.4|3898.4|3900.4|3896.4|16
1652166280000|2022-05-10 07:04:40|3900.9|3896.9|3899.4|3895.4|3900.9|3896.9|3899.4|3895.4|25
1652166290000|2022-05-10 07:04:50|3899.9|3895.9|3898.9|3894.9|3899.9|3895.9|3897.4|3893.4|21
1652166300000|2022-05-10 07:05:00|3899.4|3895.4|3898.9|3894.9|3899.4|3895.4|3898.4|3894.4|14
1652166310000|2022-05-10 07:05:10|3898.4|3894.4|3897.4|3893.4|3898.4|3894.4|3897.4|3893.4|2
1652166320000|2022-05-10 07:05:20|3896.9|3892.9|3895.9|3891.9|3897.4|3893.4|3895.9|3891.9|61
1652166330000|2022-05-10 07:05:30|3895.4|3891.4|3898.4|3894.4|3898.4|3894.4|3895.4|3891.4|67
1652166340000|2022-05-10 07:05:40|3898.9|3894.9|3899.4|3895.4|3899.4|3895.4|3897.9|3893.9|14
1652166350000|2022-05-10 07:05:50|3900.4|3896.4|3903.9|3899.9|3904.4|3900.4|3899.9|3895.9|50
1652166360000|2022-05-10 07:06:00|3904.4|3900.4|3900.4|3896.4|3904.4|3900.4|3900.4|3896.4|4
1652166370000|2022-05-10 07:06:10|3899.9|3895.9|3900.4|3896.4|3900.4|3896.4|3898.9|3894.9|25
1652166380000|2022-05-10 07:06:20|3900.9|3896.9|3899.4|3895.4|3901.4|3897.4|3898.9|3894.9|6
1652166390000|2022-05-10 07:06:30|3898.9|3894.9|3899.9|3895.9|3900.4|3896.4|3898.9|3894.9|5
1652166400000|2022-05-10 07:06:40|3899.4|3895.4|3899.4|3895.4|3901.4|3897.4|3898.9|3894.9|1
1652166410000|2022-05-10 07:06:50|3898.9|3894.9|3900.4|3896.4|3902.4|3898.4|3898.9|3894.9|6
1652166420000|2022-05-10 07:07:00|3899.9|3895.9|3900.4|3896.4|3901.4|3897.4|3899.9|3895.9|1
1652166430000|2022-05-10 07:07:10|3901.4|3897.4|3903.4|3899.4|3903.9|3899.9|3901.4|3897.4|16
1652166440000|2022-05-10 07:07:20|3902.9|3898.9|3902.9|3898.9|3903.4|3899.4|3901.9|3897.9|25
1652166450000|2022-05-10 07:07:30|3903.4|3899.4|3904.4|3900.4|3904.4|3900.4|3902.4|3898.4|15
1652166460000|2022-05-10 07:07:40|3903.4|3899.4|3903.4|3899.4|3904.4|3900.4|3902.4|3898.4|10
1652166470000|2022-05-10 07:07:50|3902.9|3898.9|3902.4|3898.4|3903.4|3899.4|3901.9|3897.9|6
1652166480000|2022-05-10 07:08:00|3902.9|3898.9|3903.4|3899.4|3905.4|3901.4|3902.9|3898.9|64
1652166490000|2022-05-10 07:08:10|3902.4|3898.4|3902.9|3898.9|3903.4|3899.4|3901.4|3897.4|39
1652166500000|2022-05-10 07:08:20|3902.4|3898.4|3901.9|3897.9|3903.4|3899.4|3901.9|3897.9|7
1652166510000|2022-05-10 07:08:30|3901.4|3897.4|3899.4|3895.4|3901.4|3897.4|3898.4|3894.4|23
1652166520000|2022-05-10 07:08:40|3898.9|3894.9|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|14
1652166530000|2022-05-10 07:08:50|3897.9|3893.9|3897.4|3893.4|3898.4|3894.4|3896.4|3892.4|17
1652166540000|2022-05-10 07:09:00|3896.9|3892.9|3899.4|3895.4|3899.4|3895.4|3896.4|3892.4|10
1652166550000|2022-05-10 07:09:10|3898.4|3894.4|3896.9|3892.9|3898.4|3894.4|3896.4|3892.4|8
1652166560000|2022-05-10 07:09:20|3896.4|3892.4|3898.9|3894.9|3899.4|3895.4|3896.4|3892.4|23
1652166570000|2022-05-10 07:09:30|3898.4|3894.4|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|4
1652166580000|2022-05-10 07:09:40|3898.9|3894.9|3900.4|3896.4|3901.4|3897.4|3898.4|3894.4|9
1652166590000|2022-05-10 07:09:50|3899.9|3895.9|3899.4|3895.4|3900.4|3896.4|3898.4|3894.4|6
1652166600000|2022-05-10 07:10:00|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3897.9|3893.9|10
1652166610000|2022-05-10 07:10:10|3899.4|3895.4|3898.4|3894.4|3901.4|3897.4|3898.4|3894.4|15
1652166620000|2022-05-10 07:10:20|3898.9|3894.9|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|2
1652166630000|2022-05-10 07:10:30|3898.4|3894.4|3898.4|3894.4|3898.9|3894.9|3897.9|3893.9|20
1652166640000|2022-05-10 07:10:40|3898.9|3894.9|3900.9|3896.9|3901.4|3897.4|3898.9|3894.9|14
1652166650000|2022-05-10 07:10:50|3900.4|3896.4|3901.9|3897.9|3902.4|3898.4|3900.4|3896.4|16
1652166660000|2022-05-10 07:11:00|3902.4|3898.4|3901.9|3897.9|3902.4|3898.4|3901.9|3897.9|1
1652166670000|2022-05-10 07:11:10|3902.4|3898.4|3898.4|3894.4|3902.4|3898.4|3898.4|3894.4|20
1652166680000|2022-05-10 07:11:20|3897.4|3893.4|3899.4|3895.4|3899.4|3895.4|3897.4|3893.4|43
1652166690000|2022-05-10 07:11:30|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3898.4|3894.4|20
1652166700000|2022-05-10 07:11:40|3899.9|3895.9|3899.4|3895.4|3901.4|3897.4|3898.9|3894.9|15
1652166710000|2022-05-10 07:11:50|3898.9|3894.9|3901.4|3897.4|3901.4|3897.4|3898.9|3894.9|7
1652166720000|2022-05-10 07:12:00|3900.9|3896.9|3899.4|3895.4|3900.9|3896.9|3898.4|3894.4|10
1652166730000|2022-05-10 07:12:10|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3898.4|3894.4|3
1652166740000|2022-05-10 07:12:20|3899.9|3895.9|3901.4|3897.4|3901.4|3897.4|3899.9|3895.9|9
1652166750000|2022-05-10 07:12:30|3900.9|3896.9|3902.4|3898.4|3902.9|3898.9|3900.9|3896.9|12
1652166760000|2022-05-10 07:12:40|3901.9|3897.9|3903.9|3899.9|3904.4|3900.4|3901.4|3897.4|14
1652166770000|2022-05-10 07:12:50|3903.4|3899.4|3902.9|3898.9|3903.9|3899.9|3902.4|3898.4|7
1652166780000|2022-05-10 07:13:00|3902.4|3898.4|3902.4|3898.4|3902.4|3898.4|3900.4|3896.4|14
1652166790000|2022-05-10 07:13:10|3902.9|3898.9|3903.9|3899.9|3904.4|3900.4|3902.4|3898.4|37
1652166800000|2022-05-10 07:13:20|3904.4|3900.4|3902.4|3898.4|3904.4|3900.4|3901.4|3897.4|6
1652166810000|2022-05-10 07:13:30|3901.9|3897.9|3903.9|3899.9|3903.9|3899.9|3901.4|3897.4|5
1652166820000|2022-05-10 07:13:40|3904.4|3900.4|3905.9|3901.9|3905.9|3901.9|3903.9|3899.9|14
1652166830000|2022-05-10 07:13:50|3906.4|3902.4|3910.4|3906.4|3910.4|3906.4|3906.4|3902.4|19
1652166840000|2022-05-10 07:14:00|3909.9|3905.9|3908.9|3904.9|3910.4|3906.4|3908.4|3904.4|9
1652166850000|2022-05-10 07:14:10|3908.4|3904.4|3905.9|3901.9|3909.4|3905.4|3905.9|3901.9|24
1652166860000|2022-05-10 07:14:20|3905.4|3901.4|3906.4|3902.4|3907.4|3903.4|3904.9|3900.9|61
1652166870000|2022-05-10 07:14:30|3906.9|3902.9|3907.9|3903.9|3908.4|3904.4|3906.4|3902.4|1
1652166880000|2022-05-10 07:14:40|3908.4|3904.4|3909.4|3905.4|3909.4|3905.4|3907.9|3903.9|9
1652166890000|2022-05-10 07:14:50|3910.4|3906.4|3911.4|3907.4|3911.4|3907.4|3910.4|3906.4|26
1652166900000|2022-05-10 07:15:00|3910.9|3906.9|3909.4|3905.4|3911.4|3907.4|3909.4|3905.4|66
1652166910000|2022-05-10 07:15:10|3910.4|3906.4|3911.4|3907.4|3911.4|3907.4|3910.4|3906.4|12
1652166920000|2022-05-10 07:15:20|3911.9|3907.9|3912.9|3908.9|3913.4|3909.4|3911.4|3907.4|42
1652166930000|2022-05-10 07:15:30|3913.4|3909.4|3913.9|3909.9|3915.4|3911.4|3913.4|3909.4|22
1652166940000|2022-05-10 07:15:40|3914.4|3910.4|3915.4|3911.4|3917.4|3913.4|3914.4|3910.4|21
1652166950000|2022-05-10 07:15:50|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3914.4|3910.4|39
1652166960000|2022-05-10 07:16:00|3915.4|3911.4|3914.4|3910.4|3915.4|3911.4|3913.9|3909.9|12
1652166970000|2022-05-10 07:16:10|3915.4|3911.4|3917.4|3913.4|3917.4|3913.4|3915.4|3911.4|16
1652166980000|2022-05-10 07:16:20|3916.9|3912.9|3919.4|3915.4|3919.4|3915.4|3916.4|3912.4|20
1652166990000|2022-05-10 07:16:30|3919.9|3915.9|3920.4|3916.4|3920.4|3916.4|3918.4|3914.4|51
1652167000000|2022-05-10 07:16:40|3919.9|3915.9|3921.4|3917.4|3921.4|3917.4|3919.4|3915.4|39
1652167010000|2022-05-10 07:16:50|3920.4|3916.4|3922.4|3918.4|3922.4|3918.4|3920.4|3916.4|30
1652167020000|2022-05-10 07:17:00|3921.9|3917.9|3923.4|3919.4|3923.4|3919.4|3920.9|3916.9|158
1652167030000|2022-05-10 07:17:10|3924.4|3920.4|3924.9|3920.9|3925.9|3921.9|3923.9|3919.9|64
1652167040000|2022-05-10 07:17:20|3925.4|3921.4|3922.4|3918.4|3925.4|3921.4|3922.4|3918.4|38
1652167050000|2022-05-10 07:17:30|3921.9|3917.9|3922.4|3918.4|3922.4|3918.4|3920.4|3916.4|18
1652167060000|2022-05-10 07:17:40|3921.9|3917.9|3920.4|3916.4|3922.4|3918.4|3919.9|3915.9|8
1652167070000|2022-05-10 07:17:50|3919.9|3915.9|3920.9|3916.9|3921.4|3917.4|3919.4|3915.4|9
1652167080000|2022-05-10 07:18:00|3920.4|3916.4|3920.4|3916.4|3920.9|3916.9|3919.4|3915.4|8
1652167090000|2022-05-10 07:18:10|3920.9|3916.9|3920.4|3916.4|3921.4|3917.4|3918.9|3914.9|3
1652167100000|2022-05-10 07:18:20|3919.9|3915.9|3920.9|3916.9|3921.4|3917.4|3919.4|3915.4|24
1652167110000|2022-05-10 07:18:30|3921.4|3917.4|3919.9|3915.9|3921.4|3917.4|3918.4|3914.4|11
1652167120000|2022-05-10 07:18:40|3919.4|3915.4|3917.4|3913.4|3919.4|3915.4|3916.9|3912.9|14
1652167130000|2022-05-10 07:18:50|3916.9|3912.9|3915.4|3911.4|3916.9|3912.9|3914.4|3910.4|12
1652167140000|2022-05-10 07:19:00|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3913.4|3909.4|14
1652167150000|2022-05-10 07:19:10|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3914.4|3910.4|5
1652167160000|2022-05-10 07:19:20|3914.9|3910.9|3913.9|3909.9|3915.4|3911.4|3913.4|3909.4|10
1652167170000|2022-05-10 07:19:30|3913.4|3909.4|3913.9|3909.9|3914.4|3910.4|3913.4|3909.4|4
1652167180000|2022-05-10 07:19:40|3913.4|3909.4|3912.4|3908.4|3913.9|3909.9|3912.4|3908.4|5
1652167190000|2022-05-10 07:19:50|3912.9|3908.9|3914.4|3910.4|3914.9|3910.9|3912.9|3908.9|7
1652167200000|2022-05-10 07:20:00|3913.9|3909.9|3915.4|3911.4|3915.4|3911.4|3912.9|3908.9|12
1652167210000|2022-05-10 07:20:10|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3914.4|3910.4|25
1652167220000|2022-05-10 07:20:20|3913.4|3909.4|3913.9|3909.9|3915.4|3911.4|3913.4|3909.4|16
1652167230000|2022-05-10 07:20:30|3914.4|3910.4|3915.4|3911.4|3915.4|3911.4|3913.9|3909.9|5
1652167240000|2022-05-10 07:20:40|3914.9|3910.9|3918.4|3914.4|3918.9|3914.9|3914.9|3910.9|20
1652167250000|2022-05-10 07:20:50|3917.9|3913.9|3916.9|3912.9|3918.4|3914.4|3916.9|3912.9|7
1652167260000|2022-05-10 07:21:00|3917.4|3913.4|3919.4|3915.4|3919.9|3915.9|3917.4|3913.4|27
1652167270000|2022-05-10 07:21:10|3918.9|3914.9|3920.4|3916.4|3920.4|3916.4|3918.9|3914.9|10
1652167280000|2022-05-10 07:21:20|3920.9|3916.9|3919.9|3915.9|3921.4|3917.4|3919.9|3915.9|4
1652167290000|2022-05-10 07:21:30|3920.4|3916.4|3921.4|3917.4|3922.9|3918.9|3919.9|3915.9|12
1652167300000|2022-05-10 07:21:40|3922.4|3918.4|3923.4|3919.4|3923.4|3919.4|3921.4|3917.4|10
1652167310000|2022-05-10 07:21:50|3922.9|3918.9|3925.4|3921.4|3925.4|3921.4|3922.9|3918.9|12
1652167320000|2022-05-10 07:22:00|3924.4|3920.4|3921.9|3917.9|3924.4|3920.4|3921.9|3917.9|31
1652167330000|2022-05-10 07:22:10|3921.4|3917.4|3921.9|3917.9|3922.4|3918.4|3919.9|3915.9|19
1652167340000|2022-05-10 07:22:20|3921.4|3917.4|3921.9|3917.9|3923.4|3919.4|3920.9|3916.9|17
1652167350000|2022-05-10 07:22:30|3921.4|3917.4|3923.4|3919.4|3923.4|3919.4|3921.4|3917.4|8
1652167360000|2022-05-10 07:22:40|3923.9|3919.9|3924.9|3920.9|3925.4|3921.4|3922.9|3918.9|23
1652167370000|2022-05-10 07:22:50|3925.9|3921.9|3925.4|3921.4|3926.9|3922.9|3924.4|3920.4|25
1652167380000|2022-05-10 07:23:00|3926.4|3922.4|3926.4|3922.4|3926.4|3922.4|3923.9|3919.9|14
1652167390000|2022-05-10 07:23:10|3925.9|3921.9|3928.4|3924.4|3929.4|3925.4|3925.9|3921.9|34
1652167400000|2022-05-10 07:23:20|3927.4|3923.4|3927.9|3923.9|3928.4|3924.4|3925.9|3921.9|66
1652167410000|2022-05-10 07:23:30|3927.4|3923.4|3928.4|3924.4|3928.4|3924.4|3927.4|3923.4|6
1652167420000|2022-05-10 07:23:40|3928.9|3924.9|3928.9|3924.9|3930.4|3926.4|3928.4|3924.4|0
1652167430000|2022-05-10 07:23:50|3928.4|3924.4|3927.9|3923.9|3928.4|3924.4|3926.4|3922.4|8
1652167440000|2022-05-10 07:24:00|3927.4|3923.4|3927.4|3923.4|3928.4|3924.4|3925.9|3921.9|13
1652167450000|2022-05-10 07:24:10|3927.9|3923.9|3928.4|3924.4|3929.4|3925.4|3927.4|3923.4|11
1652167460000|2022-05-10 07:24:20|3927.4|3923.4|3927.9|3923.9|3927.9|3923.9|3926.4|3922.4|9
1652167470000|2022-05-10 07:24:30|3927.4|3923.4|3928.4|3924.4|3928.9|3924.9|3926.9|3922.9|2
1652167480000|2022-05-10 07:24:40|3927.9|3923.9|3931.4|3927.4|3931.4|3927.4|3927.9|3923.9|8
1652167490000|2022-05-10 07:24:50|3930.9|3926.9|3936.9|3932.9|3936.9|3932.9|3930.9|3926.9|61
1652167500000|2022-05-10 07:25:00|3937.4|3933.4|3935.4|3931.4|3937.4|3933.4|3934.4|3930.4|37
1652167510000|2022-05-10 07:25:10|3934.9|3930.9|3935.4|3931.4|3935.4|3931.4|3933.9|3929.9|30
1652167520000|2022-05-10 07:25:20|3935.9|3931.9|3935.4|3931.4|3936.4|3932.4|3934.4|3930.4|32
1652167530000|2022-05-10 07:25:30|3934.4|3930.4|3937.4|3933.4|3937.9|3933.9|3933.4|3929.4|50
1652167540000|2022-05-10 07:25:40|3937.9|3933.9|3939.9|3935.9|3940.4|3936.4|3937.9|3933.9|82
1652167550000|2022-05-10 07:25:50|3939.4|3935.4|3939.9|3935.9|3940.9|3936.9|3938.9|3934.9|89
1652167560000|2022-05-10 07:26:00|3939.4|3935.4|3939.4|3935.4|3941.4|3937.4|3939.4|3935.4|86
1652167570000|2022-05-10 07:26:10|3938.4|3934.4|3942.9|3938.9|3942.9|3938.9|3938.4|3934.4|130
1652167580000|2022-05-10 07:26:20|3943.4|3939.4|3943.4|3939.4|3943.4|3939.4|3941.4|3937.4|95
1652167590000|2022-05-10 07:26:30|3942.4|3938.4|3941.4|3937.4|3942.4|3938.4|3940.4|3936.4|67
1652167600000|2022-05-10 07:26:40|3940.9|3936.9|3941.4|3937.4|3942.4|3938.4|3940.4|3936.4|52
1652167610000|2022-05-10 07:26:50|3940.4|3936.4|3940.4|3936.4|3940.4|3936.4|3938.4|3934.4|42
1652167620000|2022-05-10 07:27:00|3939.9|3935.9|3941.4|3937.4|3941.4|3937.4|3938.9|3934.9|11
1652167630000|2022-05-10 07:27:10|3940.9|3936.9|3942.4|3938.4|3943.4|3939.4|3940.4|3936.4|54
1652167640000|2022-05-10 07:27:20|3941.4|3937.4|3941.4|3937.4|3941.9|3937.9|3939.9|3935.9|36
1652167650000|2022-05-10 07:27:30|3940.9|3936.9|3944.9|3940.9|3944.9|3940.9|3940.4|3936.4|93
1652167660000|2022-05-10 07:27:40|3945.4|3941.4|3946.4|3942.4|3946.4|3942.4|3945.4|3941.4|136
1652167670000|2022-05-10 07:27:50|3947.4|3943.4|3946.9|3942.9|3947.4|3943.4|3945.4|3941.4|99
1652167680000|2022-05-10 07:28:00|3946.4|3942.4|3948.4|3944.4|3948.4|3944.4|3946.4|3942.4|115
1652167690000|2022-05-10 07:28:10|3947.9|3943.9|3951.9|3947.9|3951.9|3947.9|3946.9|3942.9|56
1652167700000|2022-05-10 07:28:20|3951.4|3947.4|3948.4|3944.4|3951.4|3947.4|3948.4|3944.4|66
1652167710000|2022-05-10 07:28:30|3947.4|3943.4|3948.4|3944.4|3948.4|3944.4|3946.4|3942.4|57
1652167720000|2022-05-10 07:28:40|3947.4|3943.4|3944.4|3940.4|3947.4|3943.4|3943.4|3939.4|73
1652167730000|2022-05-10 07:28:50|3944.9|3940.9|3943.9|3939.9|3944.9|3940.9|3943.4|3939.4|48
1652167740000|2022-05-10 07:29:00|3944.4|3940.4|3943.4|3939.4|3944.4|3940.4|3943.4|3939.4|33
1652167750000|2022-05-10 07:29:10|3944.4|3940.4|3945.4|3941.4|3946.4|3942.4|3944.4|3940.4|67
1652167760000|2022-05-10 07:29:20|3945.9|3941.9|3945.4|3941.4|3946.4|3942.4|3944.4|3940.4|48
1652167770000|2022-05-10 07:29:30|3944.4|3940.4|3947.4|3943.4|3947.4|3943.4|3944.4|3940.4|67
1652167780000|2022-05-10 07:29:40|3946.4|3942.4|3945.4|3941.4|3947.4|3943.4|3945.4|3941.4|108
1652167790000|2022-05-10 07:29:50|3945.9|3941.9|3944.9|3940.9|3946.4|3942.4|3944.9|3940.9|24
1652167800000|2022-05-10 07:30:00|3944.4|3940.4|3933.4|3929.4|3944.4|3940.4|3931.4|3927.4|139
1652167810000|2022-05-10 07:30:10|3934.9|3930.9|3930.4|3926.4|3934.9|3930.9|3930.4|3926.4|73
1652167820000|2022-05-10 07:30:20|3930.9|3926.9|3928.4|3924.4|3931.4|3927.4|3927.4|3923.4|38
1652167830000|2022-05-10 07:30:30|3928.9|3924.9|3924.4|3920.4|3928.9|3924.9|3924.4|3920.4|33
1652167840000|2022-05-10 07:30:40|3923.4|3919.4|3923.4|3919.4|3924.4|3920.4|3923.4|3919.4|26
1652167850000|2022-05-10 07:30:50|3922.4|3918.4|3925.4|3921.4|3925.4|3921.4|3922.4|3918.4|28
1652167860000|2022-05-10 07:31:00|3924.9|3920.9|3923.4|3919.4|3924.9|3920.9|3922.4|3918.4|34
1652167870000|2022-05-10 07:31:10|3922.9|3918.9|3920.9|3916.9|3922.9|3918.9|3920.4|3916.4|28
1652167880000|2022-05-10 07:31:20|3920.4|3916.4|3920.9|3916.9|3922.4|3918.4|3919.9|3915.9|26
1652167890000|2022-05-10 07:31:30|3921.4|3917.4|3926.4|3922.4|3926.4|3922.4|3921.4|3917.4|63
1652167900000|2022-05-10 07:31:40|3925.9|3921.9|3923.4|3919.4|3925.9|3921.9|3923.4|3919.4|11
1652167910000|2022-05-10 07:31:50|3921.9|3917.9|3920.4|3916.4|3922.4|3918.4|3919.9|3915.9|34
1652167920000|2022-05-10 07:32:00|3920.9|3916.9|3923.9|3919.9|3926.9|3922.9|3920.9|3916.9|55
1652167930000|2022-05-10 07:32:10|3923.4|3919.4|3925.4|3921.4|3926.4|3922.4|3922.4|3918.4|59
1652167940000|2022-05-10 07:32:20|3925.9|3921.9|3926.4|3922.4|3926.9|3922.9|3924.9|3920.9|38
1652167950000|2022-05-10 07:32:30|3925.9|3921.9|3925.4|3921.4|3926.4|3922.4|3925.4|3921.4|18
1652167960000|2022-05-10 07:32:40|3924.9|3920.9|3925.9|3921.9|3926.4|3922.4|3924.4|3920.4|13
1652167970000|2022-05-10 07:32:50|3925.4|3921.4|3924.4|3920.4|3925.4|3921.4|3924.4|3920.4|24
1652167980000|2022-05-10 07:33:00|3923.9|3919.9|3922.9|3918.9|3924.4|3920.4|3922.4|3918.4|27
1652167990000|2022-05-10 07:33:10|3922.4|3918.4|3922.9|3918.9|3923.4|3919.4|3922.4|3918.4|22
1652168000000|2022-05-10 07:33:20|3922.4|3918.4|3924.9|3920.9|3924.9|3920.9|3922.4|3918.4|33
1652168010000|2022-05-10 07:33:30|3924.4|3920.4|3925.4|3921.4|3926.4|3922.4|3924.4|3920.4|25
1652168020000|2022-05-10 07:33:40|3924.9|3920.9|3921.4|3917.4|3924.9|3920.9|3921.4|3917.4|17
1652168030000|2022-05-10 07:33:50|3920.9|3916.9|3923.4|3919.4|3923.4|3919.4|3919.9|3915.9|38
1652168040000|2022-05-10 07:34:00|3922.9|3918.9|3923.4|3919.4|3923.4|3919.4|3921.4|3917.4|29
1652168050000|2022-05-10 07:34:10|3922.9|3918.9|3922.4|3918.4|3923.9|3919.9|3922.4|3918.4|15
1652168060000|2022-05-10 07:34:20|3921.4|3917.4|3919.9|3915.9|3921.4|3917.4|3919.9|3915.9|24
1652168070000|2022-05-10 07:34:30|3919.4|3915.4|3918.4|3914.4|3919.9|3915.9|3917.4|3913.4|34
1652168080000|2022-05-10 07:34:40|3918.9|3914.9|3916.4|3912.4|3918.9|3914.9|3916.4|3912.4|23
1652168090000|2022-05-10 07:34:50|3915.9|3911.9|3916.4|3912.4|3916.4|3912.4|3914.9|3910.9|40
1652168100000|2022-05-10 07:35:00|3915.9|3911.9|3916.4|3912.4|3917.4|3913.4|3915.4|3911.4|45
1652168110000|2022-05-10 07:35:10|3916.9|3912.9|3915.4|3911.4|3916.9|3912.9|3915.4|3911.4|11
1652168120000|2022-05-10 07:35:20|3915.9|3911.9|3916.4|3912.4|3918.4|3914.4|3915.9|3911.9|22
1652168130000|2022-05-10 07:35:30|3916.9|3912.9|3916.4|3912.4|3917.4|3913.4|3915.9|3911.9|40
1652168140000|2022-05-10 07:35:40|3916.9|3912.9|3916.9|3912.9|3917.4|3913.4|3916.4|3912.4|12
1652168150000|2022-05-10 07:35:50|3917.4|3913.4|3916.4|3912.4|3917.4|3913.4|3915.4|3911.4|28
1652168160000|2022-05-10 07:36:00|3915.9|3911.9|3914.4|3910.4|3915.9|3911.9|3914.4|3910.4|24
1652168170000|2022-05-10 07:36:10|3915.4|3911.4|3915.4|3911.4|3915.4|3911.4|3914.4|3910.4|32
1652168180000|2022-05-10 07:36:20|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3913.4|3909.4|43
1652168190000|2022-05-10 07:36:30|3915.4|3911.4|3914.4|3910.4|3915.4|3911.4|3914.4|3910.4|26
1652168200000|2022-05-10 07:36:40|3914.9|3910.9|3915.4|3911.4|3915.4|3911.4|3913.4|3909.4|35
1652168210000|2022-05-10 07:36:50|3915.9|3911.9|3913.9|3909.9|3915.9|3911.9|3913.4|3909.4|27
1652168220000|2022-05-10 07:37:00|3913.4|3909.4|3916.9|3912.9|3917.9|3913.9|3913.4|3909.4|43
1652168230000|2022-05-10 07:37:10|3916.4|3912.4|3917.4|3913.4|3919.4|3915.4|3916.4|3912.4|59
1652168240000|2022-05-10 07:37:20|3916.9|3912.9|3916.4|3912.4|3917.4|3913.4|3916.4|3912.4|34
1652168250000|2022-05-10 07:37:30|3916.9|3912.9|3914.4|3910.4|3917.4|3913.4|3914.4|3910.4|16
1652168260000|2022-05-10 07:37:40|3914.9|3910.9|3914.4|3910.4|3915.4|3911.4|3913.4|3909.4|23
1652168270000|2022-05-10 07:37:50|3913.9|3909.9|3913.4|3909.4|3914.4|3910.4|3912.4|3908.4|29
1652168280000|2022-05-10 07:38:00|3912.4|3908.4|3915.4|3911.4|3915.9|3911.9|3912.4|3908.4|31
1652168290000|2022-05-10 07:38:10|3914.9|3910.9|3917.4|3913.4|3917.4|3913.4|3914.9|3910.9|24
1652168300000|2022-05-10 07:38:20|3916.9|3912.9|3915.4|3911.4|3917.4|3913.4|3914.9|3910.9|26
1652168310000|2022-05-10 07:38:30|3916.4|3912.4|3915.4|3911.4|3916.4|3912.4|3915.4|3911.4|29
1652168320000|2022-05-10 07:38:40|3914.9|3910.9|3916.4|3912.4|3916.9|3912.9|3914.4|3910.4|24
1652168330000|2022-05-10 07:38:50|3915.9|3911.9|3919.4|3915.4|3919.4|3915.4|3915.9|3911.9|71
1652168340000|2022-05-10 07:39:00|3919.9|3915.9|3923.4|3919.4|3923.4|3919.4|3919.9|3915.9|66
1652168350000|2022-05-10 07:39:10|3924.4|3920.4|3926.4|3922.4|3927.9|3923.9|3924.4|3920.4|100
1652168360000|2022-05-10 07:39:20|3925.4|3921.4|3924.4|3920.4|3925.4|3921.4|3923.9|3919.9|93
1652168370000|2022-05-10 07:39:30|3923.9|3919.9|3925.9|3921.9|3925.9|3921.9|3923.9|3919.9|111
1652168380000|2022-05-10 07:39:40|3925.4|3921.4|3929.4|3925.4|3930.4|3926.4|3924.4|3920.4|92
1652168390000|2022-05-10 07:39:50|3929.9|3925.9|3931.4|3927.4|3931.4|3927.4|3929.4|3925.4|83
1652168400000|2022-05-10 07:40:00|3931.9|3927.9|3932.4|3928.4|3932.4|3928.4|3930.4|3926.4|34
1652168410000|2022-05-10 07:40:10|3932.9|3928.9|3936.4|3932.4|3936.4|3932.4|3932.4|3928.4|103
1652168420000|2022-05-10 07:40:20|3935.9|3931.9|3936.9|3932.9|3937.4|3933.4|3934.4|3930.4|39
1652168430000|2022-05-10 07:40:30|3936.4|3932.4|3940.4|3936.4|3940.4|3936.4|3936.4|3932.4|36
1652168440000|2022-05-10 07:40:40|3939.9|3935.9|3940.4|3936.4|3941.4|3937.4|3938.4|3934.4|45
1652168450000|2022-05-10 07:40:50|3939.9|3935.9|3937.4|3933.4|3940.4|3936.4|3936.9|3932.9|52
1652168460000|2022-05-10 07:41:00|3936.9|3932.9|3932.4|3928.4|3938.4|3934.4|3932.4|3928.4|52
1652168470000|2022-05-10 07:41:10|3931.4|3927.4|3930.4|3926.4|3931.9|3927.9|3930.4|3926.4|90
1652168480000|2022-05-10 07:41:20|3929.9|3925.9|3929.4|3925.4|3930.4|3926.4|3929.4|3925.4|38
1652168490000|2022-05-10 07:41:30|3929.9|3925.9|3930.4|3926.4|3930.9|3926.9|3929.4|3925.4|9
1652168500000|2022-05-10 07:41:40|3930.9|3926.9|3930.9|3926.9|3931.4|3927.4|3930.4|3926.4|17
1652168510000|2022-05-10 07:41:50|3930.4|3926.4|3932.4|3928.4|3932.4|3928.4|3930.4|3926.4|11
1652168520000|2022-05-10 07:42:00|3931.9|3927.9|3932.4|3928.4|3932.9|3928.9|3931.9|3927.9|14
1652168530000|2022-05-10 07:42:10|3931.4|3927.4|3929.9|3925.9|3932.4|3928.4|3928.9|3924.9|50
1652168540000|2022-05-10 07:42:20|3929.4|3925.4|3930.4|3926.4|3930.4|3926.4|3928.4|3924.4|18
1652168550000|2022-05-10 07:42:30|3931.4|3927.4|3930.9|3926.9|3931.4|3927.4|3929.4|3925.4|21
1652168560000|2022-05-10 07:42:40|3930.4|3926.4|3928.4|3924.4|3930.4|3926.4|3928.4|3924.4|22
1652168570000|2022-05-10 07:42:50|3928.9|3924.9|3925.9|3921.9|3928.9|3924.9|3925.9|3921.9|49
1652168580000|2022-05-10 07:43:00|3926.4|3922.4|3926.4|3922.4|3927.9|3923.9|3926.4|3922.4|30
1652168590000|2022-05-10 07:43:10|3927.4|3923.4|3926.4|3922.4|3927.9|3923.9|3926.4|3922.4|22
1652168600000|2022-05-10 07:43:20|3926.9|3922.9|3925.4|3921.4|3926.9|3922.9|3925.4|3921.4|23
1652168610000|2022-05-10 07:43:30|3925.9|3921.9|3930.9|3926.9|3930.9|3926.9|3925.4|3921.4|61
1652168620000|2022-05-10 07:43:40|3930.4|3926.4|3932.9|3928.9|3932.9|3928.9|3930.4|3926.4|79
1652168630000|2022-05-10 07:43:50|3933.4|3929.4|3932.9|3928.9|3933.4|3929.4|3932.4|3928.4|24
1652168640000|2022-05-10 07:44:00|3933.4|3929.4|3934.4|3930.4|3934.4|3930.4|3933.4|3929.4|31
1652168650000|2022-05-10 07:44:10|3933.9|3929.9|3935.4|3931.4|3935.4|3931.4|3933.4|3929.4|27
1652168660000|2022-05-10 07:44:20|3934.9|3930.9|3930.4|3926.4|3936.9|3932.9|3929.9|3925.9|102
1652168670000|2022-05-10 07:44:30|3929.4|3925.4|3925.9|3921.9|3929.4|3925.4|3925.9|3921.9|54
1652168680000|2022-05-10 07:44:40|3925.4|3921.4|3926.9|3922.9|3926.9|3922.9|3925.4|3921.4|19
1652168690000|2022-05-10 07:44:50|3926.4|3922.4|3925.9|3921.9|3927.4|3923.4|3925.4|3921.4|10
1652168700000|2022-05-10 07:45:00|3925.4|3921.4|3924.4|3920.4|3925.9|3921.9|3924.4|3920.4|45
1652168710000|2022-05-10 07:45:10|3923.9|3919.9|3921.9|3917.9|3923.9|3919.9|3921.4|3917.4|33
1652168720000|2022-05-10 07:45:20|3921.4|3917.4|3923.4|3919.4|3924.4|3920.4|3921.4|3917.4|34
1652168730000|2022-05-10 07:45:30|3922.4|3918.4|3922.4|3918.4|3922.9|3918.9|3921.4|3917.4|11
1652168740000|2022-05-10 07:45:40|3921.9|3917.9|3922.4|3918.4|3922.9|3918.9|3921.4|3917.4|19
1652168750000|2022-05-10 07:45:50|3922.9|3918.9|3923.4|3919.4|3924.4|3920.4|3922.4|3918.4|24
1652168760000|2022-05-10 07:46:00|3922.9|3918.9|3922.4|3918.4|3923.4|3919.4|3922.4|3918.4|32
1652168770000|2022-05-10 07:46:10|3921.9|3917.9|3921.4|3917.4|3921.9|3917.9|3918.9|3914.9|66
1652168780000|2022-05-10 07:46:20|3921.9|3917.9|3921.4|3917.4|3922.4|3918.4|3921.4|3917.4|38
1652168790000|2022-05-10 07:46:30|3921.9|3917.9|3920.4|3916.4|3921.9|3917.9|3920.4|3916.4|14
1652168800000|2022-05-10 07:46:40|3919.9|3915.9|3920.4|3916.4|3920.9|3916.9|3919.4|3915.4|23
1652168810000|2022-05-10 07:46:50|3919.4|3915.4|3922.4|3918.4|3922.4|3918.4|3919.4|3915.4|34
1652168820000|2022-05-10 07:47:00|3921.4|3917.4|3921.9|3917.9|3922.4|3918.4|3920.4|3916.4|57
1652168830000|2022-05-10 07:47:10|3922.4|3918.4|3922.4|3918.4|3923.4|3919.4|3921.4|3917.4|13
1652168840000|2022-05-10 07:47:20|3921.9|3917.9|3921.4|3917.4|3922.4|3918.4|3921.4|3917.4|13
1652168850000|2022-05-10 07:47:30|3922.9|3918.9|3921.4|3917.4|3922.9|3918.9|3921.4|3917.4|13
1652168860000|2022-05-10 07:47:40|3921.9|3917.9|3920.4|3916.4|3921.9|3917.9|3919.4|3915.4|42
1652168870000|2022-05-10 07:47:50|3920.9|3916.9|3918.9|3914.9|3921.4|3917.4|3918.4|3914.4|31
1652168880000|2022-05-10 07:48:00|3918.4|3914.4|3917.4|3913.4|3918.4|3914.4|3917.4|3913.4|15
1652168890000|2022-05-10 07:48:10|3917.9|3913.9|3918.4|3914.4|3918.9|3914.9|3916.4|3912.4|44
1652168900000|2022-05-10 07:48:20|3918.9|3914.9|3919.9|3915.9|3919.9|3915.9|3917.4|3913.4|42
1652168910000|2022-05-10 07:48:30|3919.4|3915.4|3918.4|3914.4|3919.4|3915.4|3916.9|3912.9|27
1652168920000|2022-05-10 07:48:40|3917.9|3913.9|3918.4|3914.4|3919.4|3915.4|3917.9|3913.9|15
1652168930000|2022-05-10 07:48:50|3917.4|3913.4|3917.4|3913.4|3917.4|3913.4|3916.4|3912.4|35
1652168940000|2022-05-10 07:49:00|3916.9|3912.9|3917.4|3913.4|3918.4|3914.4|3916.4|3912.4|25
1652168950000|2022-05-10 07:49:10|3917.9|3913.9|3916.4|3912.4|3918.4|3914.4|3916.4|3912.4|33
1652168960000|2022-05-10 07:49:20|3915.4|3911.4|3916.4|3912.4|3917.4|3913.4|3915.4|3911.4|41
1652168970000|2022-05-10 07:49:30|3915.9|3911.9|3915.9|3911.9|3917.4|3913.4|3914.9|3910.9|44
1652168980000|2022-05-10 07:49:40|3915.4|3911.4|3917.4|3913.4|3917.4|3913.4|3915.4|3911.4|27
1652168990000|2022-05-10 07:49:50|3918.4|3914.4|3919.4|3915.4|3919.4|3915.4|3918.4|3914.4|37
1652169000000|2022-05-10 07:50:00|3918.9|3914.9|3914.4|3910.4|3918.9|3914.9|3913.4|3909.4|105
1652169010000|2022-05-10 07:50:10|3913.9|3909.9|3914.4|3910.4|3914.4|3910.4|3912.9|3908.9|18
1652169020000|2022-05-10 07:50:20|3913.9|3909.9|3913.4|3909.4|3914.4|3910.4|3913.4|3909.4|13
1652169030000|2022-05-10 07:50:30|3912.9|3908.9|3912.9|3908.9|3913.4|3909.4|3912.4|3908.4|48
1652169040000|2022-05-10 07:50:40|3912.4|3908.4|3914.4|3910.4|3914.4|3910.4|3912.4|3908.4|33
1652169050000|2022-05-10 07:50:50|3913.4|3909.4|3912.9|3908.9|3914.4|3910.4|3912.9|3908.9|41
1652169060000|2022-05-10 07:51:00|3913.4|3909.4|3914.4|3910.4|3914.4|3910.4|3912.4|3908.4|19
1652169070000|2022-05-10 07:51:10|3913.9|3909.9|3913.9|3909.9|3914.4|3910.4|3913.4|3909.4|26
1652169080000|2022-05-10 07:51:20|3913.4|3909.4|3915.4|3911.4|3915.4|3911.4|3912.4|3908.4|82
1652169090000|2022-05-10 07:51:30|3916.4|3912.4|3918.4|3914.4|3918.9|3914.9|3915.9|3911.9|34
1652169100000|2022-05-10 07:51:40|3917.9|3913.9|3921.4|3917.4|3921.4|3917.4|3917.4|3913.4|39
1652169110000|2022-05-10 07:51:50|3920.4|3916.4|3919.4|3915.4|3920.4|3916.4|3919.4|3915.4|34
1652169120000|2022-05-10 07:52:00|3918.9|3914.9|3918.4|3914.4|3919.4|3915.4|3917.4|3913.4|61
1652169130000|2022-05-10 07:52:10|3917.9|3913.9|3913.9|3909.9|3917.9|3913.9|3913.4|3909.4|53
1652169140000|2022-05-10 07:52:20|3913.4|3909.4|3912.4|3908.4|3914.4|3910.4|3912.4|3908.4|26
1652169150000|2022-05-10 07:52:30|3911.9|3907.9|3912.4|3908.4|3913.9|3909.9|3911.4|3907.4|42
1652169160000|2022-05-10 07:52:40|3912.9|3908.9|3915.4|3911.4|3915.4|3911.4|3912.9|3908.9|22
1652169170000|2022-05-10 07:52:50|3914.9|3910.9|3911.4|3907.4|3914.9|3910.9|3911.4|3907.4|29
1652169180000|2022-05-10 07:53:00|3910.9|3906.9|3910.4|3906.4|3911.4|3907.4|3909.4|3905.4|75
1652169190000|2022-05-10 07:53:10|3910.9|3906.9|3910.4|3906.4|3912.4|3908.4|3909.4|3905.4|44
1652169200000|2022-05-10 07:53:20|3909.9|3905.9|3908.4|3904.4|3909.9|3905.9|3908.4|3904.4|24
1652169210000|2022-05-10 07:53:30|3907.4|3903.4|3909.4|3905.4|3909.4|3905.4|3907.4|3903.4|48
1652169220000|2022-05-10 07:53:40|3908.9|3904.9|3908.4|3904.4|3910.4|3906.4|3908.4|3904.4|27
1652169230000|2022-05-10 07:53:50|3907.4|3903.4|3910.4|3906.4|3910.4|3906.4|3907.4|3903.4|43
1652169240000|2022-05-10 07:54:00|3909.9|3905.9|3909.4|3905.4|3909.9|3905.9|3908.4|3904.4|25
1652169250000|2022-05-10 07:54:10|3908.4|3904.4|3907.9|3903.9|3908.4|3904.4|3907.4|3903.4|34
1652169260000|2022-05-10 07:54:20|3908.4|3904.4|3906.4|3902.4|3908.4|3904.4|3906.4|3902.4|17
1652169270000|2022-05-10 07:54:30|3905.9|3901.9|3908.9|3904.9|3909.4|3905.4|3905.9|3901.9|38
1652169280000|2022-05-10 07:54:40|3909.4|3905.4|3909.4|3905.4|3909.4|3905.4|3908.4|3904.4|31
1652169290000|2022-05-10 07:54:50|3908.9|3904.9|3907.4|3903.4|3908.9|3904.9|3906.4|3902.4|31
1652169300000|2022-05-10 07:55:00|3906.4|3902.4|3907.4|3903.4|3907.4|3903.4|3906.4|3902.4|34
1652169310000|2022-05-10 07:55:10|3906.9|3902.9|3907.4|3903.4|3907.4|3903.4|3906.9|3902.9|25
1652169320000|2022-05-10 07:55:20|3906.9|3902.9|3908.4|3904.4|3908.9|3904.9|3906.4|3902.4|35
1652169330000|2022-05-10 07:55:30|3907.9|3903.9|3907.4|3903.4|3908.4|3904.4|3907.4|3903.4|23
1652169340000|2022-05-10 07:55:40|3906.4|3902.4|3908.4|3904.4|3908.4|3904.4|3906.4|3902.4|32
1652169350000|2022-05-10 07:55:50|3909.4|3905.4|3911.4|3907.4|3912.4|3908.4|3909.4|3905.4|57
1652169360000|2022-05-10 07:56:00|3910.9|3906.9|3910.9|3906.9|3910.9|3906.9|3908.4|3904.4|100
1652169370000|2022-05-10 07:56:10|3910.4|3906.4|3908.4|3904.4|3910.4|3906.4|3908.4|3904.4|21
1652169380000|2022-05-10 07:56:20|3907.9|3903.9|3907.4|3903.4|3907.9|3903.9|3907.4|3903.4|40
1652169390000|2022-05-10 07:56:30|3906.9|3902.9|3906.4|3902.4|3907.4|3903.4|3906.4|3902.4|36
1652169400000|2022-05-10 07:56:40|3905.9|3901.9|3905.4|3901.4|3906.4|3902.4|3905.4|3901.4|37
1652169410000|2022-05-10 07:56:50|3904.9|3900.9|3903.4|3899.4|3904.9|3900.9|3903.4|3899.4|38
1652169420000|2022-05-10 07:57:00|3902.9|3898.9|3904.4|3900.4|3905.9|3901.9|3902.4|3898.4|56
1652169430000|2022-05-10 07:57:10|3903.9|3899.9|3904.9|3900.9|3905.4|3901.4|3903.4|3899.4|43
1652169440000|2022-05-10 07:57:20|3904.4|3900.4|3905.4|3901.4|3905.4|3901.4|3904.4|3900.4|20
1652169450000|2022-05-10 07:57:30|3904.9|3900.9|3905.4|3901.4|3905.4|3901.4|3903.4|3899.4|39
1652169460000|2022-05-10 07:57:40|3904.9|3900.9|3904.4|3900.4|3905.4|3901.4|3904.4|3900.4|24
1652169470000|2022-05-10 07:57:50|3903.9|3899.9|3902.4|3898.4|3903.9|3899.9|3902.4|3898.4|40
1652169480000|2022-05-10 07:58:00|3901.4|3897.4|3904.4|3900.4|3904.4|3900.4|3901.4|3897.4|78
1652169490000|2022-05-10 07:58:10|3905.4|3901.4|3907.4|3903.4|3907.4|3903.4|3905.4|3901.4|52
1652169500000|2022-05-10 07:58:20|3908.4|3904.4|3910.4|3906.4|3910.4|3906.4|3907.4|3903.4|100
1652169510000|2022-05-10 07:58:30|3909.9|3905.9|3909.4|3905.4|3910.4|3906.4|3908.4|3904.4|56
1652169520000|2022-05-10 07:58:40|3908.9|3904.9|3906.9|3902.9|3908.9|3904.9|3906.4|3902.4|24
1652169530000|2022-05-10 07:58:50|3906.4|3902.4|3904.9|3900.9|3908.4|3904.4|3904.9|3900.9|55
1652169540000|2022-05-10 07:59:00|3905.4|3901.4|3907.4|3903.4|3908.4|3904.4|3904.4|3900.4|55
1652169550000|2022-05-10 07:59:10|3906.9|3902.9|3908.4|3904.4|3908.4|3904.4|3906.4|3902.4|22
1652169560000|2022-05-10 07:59:20|3908.9|3904.9|3908.9|3904.9|3909.4|3905.4|3908.4|3904.4|33
1652169570000|2022-05-10 07:59:30|3908.4|3904.4|3907.4|3903.4|3909.4|3905.4|3907.4|3903.4|31
1652169580000|2022-05-10 07:59:40|3906.9|3902.9|3905.4|3901.4|3907.4|3903.4|3905.4|3901.4|41
1652169590000|2022-05-10 07:59:50|3905.9|3901.9|3907.4|3903.4|3908.4|3904.4|3904.4|3900.4|55
1652169600000|2022-05-10 08:00:00|3906.9|3902.9|3905.9|3901.9|3906.9|3902.9|3903.4|3899.4|30
1652169610000|2022-05-10 08:00:10|3905.4|3901.4|3904.9|3900.9|3907.4|3903.4|3904.9|3900.9|22
1652169620000|2022-05-10 08:00:20|3905.4|3901.4|3905.4|3901.4|3906.9|3902.9|3905.4|3901.4|13
1652169630000|2022-05-10 08:00:30|3905.9|3901.9|3904.9|3900.9|3905.9|3901.9|3904.4|3900.4|7
1652169640000|2022-05-10 08:00:40|3904.4|3900.4|3904.4|3900.4|3904.9|3900.9|3903.9|3899.9|10
1652169650000|2022-05-10 08:00:50|3905.4|3901.4|3904.9|3900.9|3905.4|3901.4|3904.4|3900.4|10
1652169660000|2022-05-10 08:01:00|3904.4|3900.4|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|10
1652169670000|2022-05-10 08:01:10|3902.4|3898.4|3900.4|3896.4|3902.4|3898.4|3900.4|3896.4|20
1652169680000|2022-05-10 08:01:20|3899.9|3895.9|3899.9|3895.9|3900.4|3896.4|3898.4|3894.4|23
1652169690000|2022-05-10 08:01:30|3899.4|3895.4|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|9
1652169700000|2022-05-10 08:01:40|3899.9|3895.9|3901.4|3897.4|3901.4|3897.4|3899.9|3895.9|10
1652169710000|2022-05-10 08:01:50|3902.4|3898.4|3901.4|3897.4|3903.4|3899.4|3901.4|3897.4|35
1652169720000|2022-05-10 08:02:00|3900.4|3896.4|3898.4|3894.4|3900.4|3896.4|3897.4|3893.4|30
1652169730000|2022-05-10 08:02:10|3898.9|3894.9|3901.4|3897.4|3901.4|3897.4|3898.9|3894.9|41
1652169740000|2022-05-10 08:02:20|3900.9|3896.9|3902.4|3898.4|3903.4|3899.4|3900.4|3896.4|28
1652169750000|2022-05-10 08:02:30|3901.4|3897.4|3898.4|3894.4|3901.4|3897.4|3898.4|3894.4|41
1652169760000|2022-05-10 08:02:40|3898.9|3894.9|3901.4|3897.4|3901.4|3897.4|3898.9|3894.9|16
1652169770000|2022-05-10 08:02:50|3900.9|3896.9|3900.4|3896.4|3901.4|3897.4|3899.4|3895.4|22
1652169780000|2022-05-10 08:03:00|3899.9|3895.9|3897.9|3893.9|3899.9|3895.9|3897.4|3893.4|48
1652169790000|2022-05-10 08:03:10|3897.4|3893.4|3896.4|3892.4|3898.4|3894.4|3896.4|3892.4|28
1652169800000|2022-05-10 08:03:20|3897.4|3893.4|3896.4|3892.4|3897.4|3893.4|3896.4|3892.4|18
1652169810000|2022-05-10 08:03:30|3895.9|3891.9|3895.4|3891.4|3895.9|3891.9|3895.4|3891.4|15
1652169820000|2022-05-10 08:03:40|3894.4|3890.4|3894.4|3890.4|3894.4|3890.4|3894.4|3890.4|14
1652169830000|2022-05-10 08:03:50|3893.4|3889.4|3891.4|3887.4|3893.4|3889.4|3891.4|3887.4|42
1652169840000|2022-05-10 08:04:00|3892.4|3888.4|3894.4|3890.4|3894.4|3890.4|3891.9|3887.9|27
1652169850000|2022-05-10 08:04:10|3894.9|3890.9|3893.4|3889.4|3895.4|3891.4|3893.4|3889.4|11
1652169860000|2022-05-10 08:04:20|3894.4|3890.4|3893.4|3889.4|3894.4|3890.4|3893.4|3889.4|25
1652169870000|2022-05-10 08:04:30|3894.4|3890.4|3895.9|3891.9|3896.4|3892.4|3894.4|3890.4|23
1652169880000|2022-05-10 08:04:40|3896.4|3892.4|3896.4|3892.4|3896.4|3892.4|3894.4|3890.4|45
1652169890000|2022-05-10 08:04:50|3897.4|3893.4|3896.4|3892.4|3898.9|3894.9|3895.9|3891.9|24
1652169900000|2022-05-10 08:05:00|3895.4|3891.4|3893.4|3889.4|3895.4|3891.4|3893.4|3889.4|35
1652169910000|2022-05-10 08:05:10|3894.4|3890.4|3895.9|3891.9|3897.4|3893.4|3894.4|3890.4|45
1652169920000|2022-05-10 08:05:20|3896.4|3892.4|3898.4|3894.4|3900.4|3896.4|3896.4|3892.4|29
1652169930000|2022-05-10 08:05:30|3899.4|3895.4|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|21
1652169940000|2022-05-10 08:05:40|3898.9|3894.9|3898.4|3894.4|3898.9|3894.9|3898.4|3894.4|15
1652169950000|2022-05-10 08:05:50|3897.9|3893.9|3899.4|3895.4|3899.4|3895.4|3897.4|3893.4|15
1652169960000|2022-05-10 08:06:00|3898.9|3894.9|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|18
1652169970000|2022-05-10 08:06:10|3898.9|3894.9|3900.4|3896.4|3901.4|3897.4|3898.4|3894.4|17
1652169980000|2022-05-10 08:06:20|3900.9|3896.9|3901.9|3897.9|3902.4|3898.4|3900.9|3896.9|16
1652169990000|2022-05-10 08:06:30|3901.4|3897.4|3902.4|3898.4|3903.9|3899.9|3901.4|3897.4|13
1652170000000|2022-05-10 08:06:40|3901.9|3897.9|3903.4|3899.4|3904.4|3900.4|3901.4|3897.4|15
1652170010000|2022-05-10 08:06:50|3902.9|3898.9|3900.4|3896.4|3902.9|3898.9|3899.9|3895.9|20
1652170020000|2022-05-10 08:07:00|3901.4|3897.4|3902.4|3898.4|3902.4|3898.4|3900.4|3896.4|20
1652170030000|2022-05-10 08:07:10|3901.9|3897.9|3901.4|3897.4|3902.4|3898.4|3899.9|3895.9|59
1652170040000|2022-05-10 08:07:20|3901.9|3897.9|3901.4|3897.4|3902.4|3898.4|3901.4|3897.4|10
1652170050000|2022-05-10 08:07:30|3900.9|3896.9|3901.4|3897.4|3901.4|3897.4|3899.9|3895.9|23
1652170060000|2022-05-10 08:07:40|3902.4|3898.4|3902.4|3898.4|3902.4|3898.4|3902.4|3898.4|16
1652170070000|2022-05-10 08:07:50|3904.4|3900.4|3904.4|3900.4|3905.4|3901.4|3902.9|3898.9|63
1652170080000|2022-05-10 08:08:00|3903.9|3899.9|3903.4|3899.4|3903.9|3899.9|3901.4|3897.4|95
1652170090000|2022-05-10 08:08:10|3903.9|3899.9|3905.4|3901.4|3907.9|3903.9|3903.4|3899.4|24
1652170100000|2022-05-10 08:08:20|3905.9|3901.9|3906.4|3902.4|3907.4|3903.4|3905.9|3901.9|37
1652170110000|2022-05-10 08:08:30|3907.4|3903.4|3906.4|3902.4|3907.4|3903.4|3906.4|3902.4|17
1652170120000|2022-05-10 08:08:40|3906.9|3902.9|3911.4|3907.4|3913.4|3909.4|3906.9|3902.9|95
1652170130000|2022-05-10 08:08:50|3912.4|3908.4|3910.4|3906.4|3912.4|3908.4|3909.4|3905.4|23
1652170140000|2022-05-10 08:09:00|3909.4|3905.4|3913.9|3909.9|3913.9|3909.9|3909.4|3905.4|71
1652170150000|2022-05-10 08:09:10|3913.4|3909.4|3913.9|3909.9|3914.4|3910.4|3912.4|3908.4|21
1652170160000|2022-05-10 08:09:20|3915.4|3911.4|3913.4|3909.4|3915.9|3911.9|3913.4|3909.4|43
1652170170000|2022-05-10 08:09:30|3912.9|3908.9|3912.9|3908.9|3913.4|3909.4|3911.9|3907.9|32
1652170180000|2022-05-10 08:09:40|3912.4|3908.4|3912.4|3908.4|3912.9|3908.9|3910.9|3906.9|27
1652170190000|2022-05-10 08:09:50|3911.4|3907.4|3912.4|3908.4|3912.4|3908.4|3909.4|3905.4|59
1652170200000|2022-05-10 08:10:00|3911.4|3907.4|3912.4|3908.4|3912.4|3908.4|3909.4|3905.4|95
1652170210000|2022-05-10 08:10:10|3911.9|3907.9|3913.4|3909.4|3913.9|3909.9|3911.9|3907.9|21
1652170220000|2022-05-10 08:10:20|3912.9|3908.9|3912.4|3908.4|3913.4|3909.4|3911.9|3907.9|25
1652170230000|2022-05-10 08:10:30|3911.9|3907.9|3910.4|3906.4|3911.9|3907.9|3909.4|3905.4|20
1652170240000|2022-05-10 08:10:40|3911.4|3907.4|3910.4|3906.4|3911.4|3907.4|3910.4|3906.4|33
1652170250000|2022-05-10 08:10:50|3910.9|3906.9|3910.4|3906.4|3911.4|3907.4|3910.4|3906.4|14
1652170260000|2022-05-10 08:11:00|3909.9|3905.9|3910.4|3906.4|3911.4|3907.4|3909.9|3905.9|19
1652170270000|2022-05-10 08:11:10|3909.9|3905.9|3909.4|3905.4|3910.4|3906.4|3908.4|3904.4|26
1652170280000|2022-05-10 08:11:20|3909.9|3905.9|3909.4|3905.4|3909.9|3905.9|3909.4|3905.4|18
1652170290000|2022-05-10 08:11:30|3909.9|3905.9|3908.4|3904.4|3910.4|3906.4|3908.4|3904.4|21
1652170300000|2022-05-10 08:11:40|3907.9|3903.9|3907.4|3903.4|3908.4|3904.4|3907.4|3903.4|19
1652170310000|2022-05-10 08:11:50|3906.4|3902.4|3907.4|3903.4|3907.4|3903.4|3906.4|3902.4|32
1652170320000|2022-05-10 08:12:00|3906.9|3902.9|3908.4|3904.4|3908.4|3904.4|3906.4|3902.4|26
1652170330000|2022-05-10 08:12:10|3907.9|3903.9|3908.4|3904.4|3908.4|3904.4|3907.4|3903.4|21
1652170340000|2022-05-10 08:12:20|3909.4|3905.4|3908.4|3904.4|3909.4|3905.4|3907.4|3903.4|32
1652170350000|2022-05-10 08:12:30|3909.4|3905.4|3909.4|3905.4|3910.4|3906.4|3908.4|3904.4|21
1652170360000|2022-05-10 08:12:40|3908.9|3904.9|3908.4|3904.4|3909.4|3905.4|3907.9|3903.9|20
1652170370000|2022-05-10 08:12:50|3907.9|3903.9|3909.4|3905.4|3909.4|3905.4|3907.9|3903.9|16
1652170380000|2022-05-10 08:13:00|||||||||12
1652170390000|2022-05-10 08:13:10|3908.9|3904.9|3906.4|3902.4|3909.4|3905.4|3906.4|3902.4|41
1652170400000|2022-05-10 08:13:20|3905.9|3901.9|3906.4|3902.4|3907.4|3903.4|3905.9|3901.9|45
1652170410000|2022-05-10 08:13:30|3905.9|3901.9|3905.4|3901.4|3906.4|3902.4|3904.9|3900.9|15
1652170420000|2022-05-10 08:13:40|3904.9|3900.9|3903.4|3899.4|3905.4|3901.4|3903.4|3899.4|23
1652170430000|2022-05-10 08:13:50|3902.4|3898.4|3901.9|3897.9|3902.4|3898.4|3901.4|3897.4|24
1652170440000|2022-05-10 08:14:00|3901.4|3897.4|3902.4|3898.4|3902.9|3898.9|3901.4|3897.4|9
1652170450000|2022-05-10 08:14:10|3901.9|3897.9|3903.4|3899.4|3903.4|3899.4|3901.4|3897.4|46
1652170460000|2022-05-10 08:14:20|3902.9|3898.9|3902.4|3898.4|3902.9|3898.9|3902.4|3898.4|12
1652170470000|2022-05-10 08:14:30|3903.4|3899.4|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|24
1652170480000|2022-05-10 08:14:40|3901.4|3897.4|3899.4|3895.4|3901.4|3897.4|3899.4|3895.4|19
1652170490000|2022-05-10 08:14:50|3898.9|3894.9|3900.4|3896.4|3900.4|3896.4|3897.4|3893.4|31
1652170500000|2022-05-10 08:15:00|3899.9|3895.9|3899.9|3895.9|3900.4|3896.4|3898.4|3894.4|13
1652170510000|2022-05-10 08:15:10|3900.4|3896.4|3899.4|3895.4|3901.4|3897.4|3899.4|3895.4|27
1652170520000|2022-05-10 08:15:20|3899.9|3895.9|3900.9|3896.9|3901.4|3897.4|3899.4|3895.4|34
1652170530000|2022-05-10 08:15:30|3900.4|3896.4|3901.4|3897.4|3902.4|3898.4|3900.4|3896.4|26
1652170540000|2022-05-10 08:15:40|3901.9|3897.9|3902.4|3898.4|3902.9|3898.9|3901.9|3897.9|1013
1652170550000|2022-05-10 08:15:50|3901.9|3897.9|3902.4|3898.4|3902.4|3898.4|3900.4|3896.4|28
1652170560000|2022-05-10 08:16:00|3901.9|3897.9|3901.4|3897.4|3901.9|3897.9|3900.4|3896.4|1019
1652170570000|2022-05-10 08:16:10|3901.9|3897.9|3903.4|3899.4|3903.4|3899.4|3901.4|3897.4|1023
1652170580000|2022-05-10 08:16:20|3902.9|3898.9|3902.4|3898.4|3902.9|3898.9|3901.9|3897.9|1009
1652170590000|2022-05-10 08:16:30|3902.9|3898.9|3903.4|3899.4|3903.4|3899.4|3902.4|3898.4|1030
1652170600000|2022-05-10 08:16:40|3902.9|3898.9|3902.9|3898.9|3903.4|3899.4|3902.4|3898.4|166
1652170610000|2022-05-10 08:16:50|3902.4|3898.4|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|15
1652170620000|2022-05-10 08:17:00|3901.9|3897.9|3903.4|3899.4|3903.4|3899.4|3901.9|3897.9|25
1652170630000|2022-05-10 08:17:10|3902.4|3898.4|3903.4|3899.4|3903.4|3899.4|3901.9|3897.9|25
1652170640000|2022-05-10 08:17:20|3902.9|3898.9|3903.4|3899.4|3903.4|3899.4|3902.9|3898.9|14
1652170650000|2022-05-10 08:17:30|3902.9|3898.9|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|13
1652170660000|2022-05-10 08:17:40|3903.4|3899.4|3901.4|3897.4|3903.4|3899.4|3901.4|3897.4|15
1652170670000|2022-05-10 08:17:50|||||||||9
1652170680000|2022-05-10 08:18:00|3902.4|3898.4|3902.4|3898.4|3902.9|3898.9|3902.4|3898.4|23
1652170690000|2022-05-10 08:18:10|3901.9|3897.9|3900.9|3896.9|3902.4|3898.4|3900.9|3896.9|8
1652170700000|2022-05-10 08:18:20|3900.4|3896.4|3901.4|3897.4|3901.4|3897.4|3900.4|3896.4|19
1652170710000|2022-05-10 08:18:30|3900.9|3896.9|3901.4|3897.4|3901.4|3897.4|3900.9|3896.9|68
1652170720000|2022-05-10 08:18:40|||||||||6
1652170730000|2022-05-10 08:18:50|3900.4|3896.4|3899.4|3895.4|3900.4|3896.4|3899.4|3895.4|15
1652170740000|2022-05-10 08:19:00|3899.9|3895.9|3900.4|3896.4|3900.4|3896.4|3899.4|3895.4|31
1652170750000|2022-05-10 08:19:10|||||||||10
1652170760000|2022-05-10 08:19:20|3901.4|3897.4|3901.4|3897.4|3901.4|3897.4|3901.4|3897.4|21
1652170770000|2022-05-10 08:19:30|3900.9|3896.9|3900.4|3896.4|3900.9|3896.9|3900.4|3896.4|26
1652170780000|2022-05-10 08:19:40|3899.4|3895.4|3901.4|3897.4|3901.4|3897.4|3899.4|3895.4|54
1652170790000|2022-05-10 08:19:50|3900.9|3896.9|3901.4|3897.4|3902.4|3898.4|3900.9|3896.9|15
1652170800000|2022-05-10 08:20:00|3900.9|3896.9|3900.9|3896.9|3901.4|3897.4|3900.4|3896.4|35
1652170810000|2022-05-10 08:20:10|3900.4|3896.4|3901.9|3897.9|3902.4|3898.4|3900.4|3896.4|30
1652170820000|2022-05-10 08:20:20|3901.4|3897.4|3902.4|3898.4|3902.4|3898.4|3901.4|3897.4|10
1652170830000|2022-05-10 08:20:30|3901.9|3897.9|3901.4|3897.4|3902.4|3898.4|3901.4|3897.4|7
1652170840000|2022-05-10 08:20:40|3902.4|3898.4|3902.4|3898.4|3903.4|3899.4|3902.4|3898.4|30
1652170850000|2022-05-10 08:20:50|3903.4|3899.4|3904.9|3900.9|3905.4|3901.4|3903.4|3899.4|31
1652170860000|2022-05-10 08:21:00|3904.4|3900.4|3903.4|3899.4|3904.4|3900.4|3903.4|3899.4|12
1652170870000|2022-05-10 08:21:10|3904.4|3900.4|3901.4|3897.4|3904.4|3900.4|3901.4|3897.4|11
1652170880000|2022-05-10 08:21:20|3900.4|3896.4|3901.4|3897.4|3901.4|3897.4|3900.4|3896.4|48
1652170890000|2022-05-10 08:21:30|3900.9|3896.9|3900.4|3896.4|3901.4|3897.4|3900.4|3896.4|25
1652170900000|2022-05-10 08:21:40|3899.4|3895.4|3900.4|3896.4|3900.4|3896.4|3899.4|3895.4|20
1652170910000|2022-05-10 08:21:50|3900.9|3896.9|3899.4|3895.4|3900.9|3896.9|3899.4|3895.4|6
1652170920000|2022-05-10 08:22:00|3898.9|3894.9|3897.4|3893.4|3898.9|3894.9|3897.4|3893.4|29
1652170930000|2022-05-10 08:22:10|3897.9|3893.9|3898.4|3894.4|3898.4|3894.4|3897.9|3893.9|7
1652170940000|2022-05-10 08:22:20|3897.9|3893.9|3898.4|3894.4|3898.4|3894.4|3897.9|3893.9|25
1652170950000|2022-05-10 08:22:30|3897.9|3893.9|3897.4|3893.4|3898.4|3894.4|3897.4|3893.4|15
1652170960000|2022-05-10 08:22:40|3898.4|3894.4|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|23
1652170970000|2022-05-10 08:22:50|3899.9|3895.9|3900.4|3896.4|3901.4|3897.4|3899.9|3895.9|17
1652170980000|2022-05-10 08:23:00|3899.9|3895.9|3899.4|3895.4|3899.9|3895.9|3898.9|3894.9|25
1652170990000|2022-05-10 08:23:10|3898.9|3894.9|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|18
1652171000000|2022-05-10 08:23:20|3897.9|3893.9|3899.4|3895.4|3899.4|3895.4|3897.9|3893.9|22
1652171010000|2022-05-10 08:23:30|||||||||10
1652171020000|2022-05-10 08:23:40|3898.4|3894.4|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|24
1652171030000|2022-05-10 08:23:50|3898.9|3894.9|3899.4|3895.4|3899.4|3895.4|3898.4|3894.4|11
1652171040000|2022-05-10 08:24:00|3898.9|3894.9|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|12
1652171050000|2022-05-10 08:24:10|3897.9|3893.9|3897.4|3893.4|3898.4|3894.4|3897.4|3893.4|14
1652171060000|2022-05-10 08:24:20|3897.9|3893.9|3898.4|3894.4|3898.4|3894.4|3897.4|3893.4|21
1652171070000|2022-05-10 08:24:30|3897.9|3893.9|3898.9|3894.9|3898.9|3894.9|3897.4|3893.4|20
1652171080000|2022-05-10 08:24:40|3899.4|3895.4|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|6
1652171090000|2022-05-10 08:24:50|3897.9|3893.9|3897.4|3893.4|3898.4|3894.4|3897.4|3893.4|18
1652171100000|2022-05-10 08:25:00|3896.9|3892.9|3896.4|3892.4|3897.4|3893.4|3896.4|3892.4|32
1652171110000|2022-05-10 08:25:10|3897.4|3893.4|3897.4|3893.4|3897.4|3893.4|3897.4|3893.4|11
1652171120000|2022-05-10 08:25:20|3896.9|3892.9|3896.4|3892.4|3896.9|3892.9|3895.9|3891.9|14
1652171130000|2022-05-10 08:25:30|3895.9|3891.9|3895.4|3891.4|3896.4|3892.4|3895.4|3891.4|20
1652171140000|2022-05-10 08:25:40|3894.9|3890.9|3895.4|3891.4|3895.4|3891.4|3894.9|3890.9|17
1652171150000|2022-05-10 08:25:50|3894.9|3890.9|3895.4|3891.4|3895.4|3891.4|3894.9|3890.9|13
1652171160000|2022-05-10 08:26:00|3896.4|3892.4|3896.4|3892.4|3896.4|3892.4|3895.9|3891.9|21
1652171170000|2022-05-10 08:26:10|3895.9|3891.9|3897.4|3893.4|3898.4|3894.4|3895.4|3891.4|13
1652171180000|2022-05-10 08:26:20|3898.4|3894.4|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|11
1652171190000|2022-05-10 08:26:30|3899.4|3895.4|3898.4|3894.4|3899.4|3895.4|3898.4|3894.4|20
1652171200000|2022-05-10 08:26:40|3898.9|3894.9|3897.4|3893.4|3898.9|3894.9|3896.9|3892.9|14
1652171210000|2022-05-10 08:26:50|3896.9|3892.9|3897.4|3893.4|3897.4|3893.4|3896.4|3892.4|18
1652171220000|2022-05-10 08:27:00|||||||||14
1652171230000|2022-05-10 08:27:10|3896.9|3892.9|3896.9|3892.9|3896.9|3892.9|3896.4|3892.4|14
1652171240000|2022-05-10 08:27:20|3896.4|3892.4|3896.4|3892.4|3896.9|3892.9|3896.4|3892.4|15
1652171250000|2022-05-10 08:27:30|3895.9|3891.9|3895.4|3891.4|3896.4|3892.4|3895.4|3891.4|13
1652171260000|2022-05-10 08:27:40|3895.9|3891.9|3895.4|3891.4|3896.4|3892.4|3895.4|3891.4|13
1652171270000|2022-05-10 08:27:50|||||||||10
1652171280000|2022-05-10 08:28:00|3894.4|3890.4|3894.9|3890.9|3894.9|3890.9|3894.4|3890.4|21
1652171290000|2022-05-10 08:28:10|3894.4|3890.4|3895.4|3891.4|3895.9|3891.9|3894.4|3890.4|29
1652171300000|2022-05-10 08:28:20|3896.9|3892.9|3897.4|3893.4|3897.4|3893.4|3896.4|3892.4|19
1652171310000|2022-05-10 08:28:30|3896.9|3892.9|3896.4|3892.4|3897.4|3893.4|3896.4|3892.4|6
1652171320000|2022-05-10 08:28:40|3895.9|3891.9|3894.4|3890.4|3895.9|3891.9|3894.4|3890.4|18
1652171330000|2022-05-10 08:28:50|3893.9|3889.9|3893.4|3889.4|3894.4|3890.4|3893.4|3889.4|23
1652171340000|2022-05-10 08:29:00|3893.9|3889.9|3896.4|3892.4|3896.4|3892.4|3893.9|3889.9|25
1652171350000|2022-05-10 08:29:10|3897.4|3893.4|3895.4|3891.4|3897.4|3893.4|3895.4|3891.4|26
1652171360000|2022-05-10 08:29:20|3894.4|3890.4|3892.9|3888.9|3894.4|3890.4|3892.9|3888.9|17
1652171370000|2022-05-10 08:29:30|3892.4|3888.4|3892.4|3888.4|3892.9|3888.9|3891.4|3887.4|30
1652171380000|2022-05-10 08:29:40|3891.9|3887.9|3891.4|3887.4|3891.9|3887.9|3891.4|3887.4|20
1652171390000|2022-05-10 08:29:50|3890.9|3886.9|3892.4|3888.4|3892.4|3888.4|3890.4|3886.4|20
1652171400000|2022-05-10 08:30:00|3894.3|3885.3|3895.2|3886.2|3895.2|3886.2|3894.3|3885.3|0
1652171410000|2022-05-10 08:30:10|3895.5|3886.5|3896.4|3887.4|3896.6|3887.6|3895.5|3886.5|0
1652171420000|2022-05-10 08:30:20|3896.5|3887.5|3897.5|3888.5|3897.7|3888.7|3896.5|3887.5|0
1652171430000|2022-05-10 08:30:30|3897.6|3888.6|3897.4|3888.4|3897.7|3888.7|3897.3|3888.3|0
1652171440000|2022-05-10 08:30:40|3897.3|3888.3|3896.9|3887.9|3897.4|3888.4|3896.9|3887.9|0
1652171450000|2022-05-10 08:30:50|3896.6|3887.6|3896.9|3887.9|3896.9|3887.9|3896.2|3887.2|0
1652171460000|2022-05-10 08:31:00|3897.2|3888.2|3897.2|3888.2|3897.2|3888.2|3896.9|3887.9|0
1652171470000|2022-05-10 08:31:10|3897.3|3888.3|3896.9|3887.9|3897.7|3888.7|3896.8|3887.8|0
1652171480000|2022-05-10 08:31:20|3897.2|3888.2|3897.6|3888.6|3897.8|3888.8|3897.2|3888.2|0
1652171490000|2022-05-10 08:31:30|3897.4|3888.4|3897.6|3888.6|3898|3889|3897.3|3888.3|0
1652171500000|2022-05-10 08:31:40|3897.4|3888.4|3898.1|3889.1|3898.1|3889.1|3897.2|3888.2|0
1652171510000|2022-05-10 08:31:50|3898|3889|3898.1|3889.1|3898.1|3889.1|3897.9|3888.9|0
1652171520000|2022-05-10 08:32:00|3897.9|3888.9|3897.7|3888.7|3898.1|3889.1|3897.5|3888.5|0
1652171530000|2022-05-10 08:32:10|3897.8|3888.8|3898|3889|3898.1|3889.1|3897.7|3888.7|0
1652171540000|2022-05-10 08:32:20|3897.7|3888.7|3897.9|3888.9|3898.1|3889.1|3897.5|3888.5|0
1652171550000|2022-05-10 08:32:30|3898.1|3889.1|3897.9|3888.9|3898.1|3889.1|3897.9|3888.9|0
1652171560000|2022-05-10 08:32:40|3898|3889|3897.9|3888.9|3898.1|3889.1|3897.6|3888.6|0
1652171570000|2022-05-10 08:32:50|3898|3889|3898.1|3889.1|3898.1|3889.1|3897.6|3888.6|0
1652171590000|2022-05-10 08:33:10|3897.9|3888.9|3897.9|3888.9|3898|3889|3897.9|3888.9|0
1652171600000|2022-05-10 08:33:20|3898.1|3889.1|3898.4|3889.4|3898.4|3889.4|3897.9|3888.9|0
1652171610000|2022-05-10 08:33:30|3898.3|3889.3|3898|3889|3898.4|3889.4|3898|3889|0
1652171620000|2022-05-10 08:33:40|3898.3|3889.3|3898.3|3889.3|3898.4|3889.4|3898.3|3889.3|0
1652171630000|2022-05-10 08:33:50|3898|3889|3897.8|3888.8|3898|3889|3897.6|3888.6|0
1652171640000|2022-05-10 08:34:00|3897.7|3888.7|3897.9|3888.9|3897.9|3888.9|3897.6|3888.6|0
1652171650000|2022-05-10 08:34:10|3897.6|3888.6|3897.7|3888.7|3897.7|3888.7|3897.5|3888.5|0
1652171660000|2022-05-10 08:34:20|3897.9|3888.9|3897.5|3888.5|3897.9|3888.9|3896.8|3887.8|0
1652171670000|2022-05-10 08:34:30|3897.6|3888.6|3897.9|3888.9|3897.9|3888.9|3897.6|3888.6|0
1652171680000|2022-05-10 08:34:40|3897.6|3888.6|3898.3|3889.3|3898.3|3889.3|3897.6|3888.6|0
1652171690000|2022-05-10 08:34:50|3898.4|3889.4|3898.3|3889.3|3898.4|3889.4|3898.3|3889.3|0
1652171700000|2022-05-10 08:35:00|3897.8|3888.8|3897.8|3888.8|3898.4|3889.4|3897.8|3888.8|0
1652171710000|2022-05-10 08:35:10|3897.5|3888.5|3897.8|3888.8|3898|3889|3897.5|3888.5|0
1652171720000|2022-05-10 08:35:20|3897.9|3888.9|3898.4|3889.4|3898.6|3889.6|3897.9|3888.9|0
1652171740000|2022-05-10 08:35:40|3898.6|3889.6|3898.6|3889.6|3898.6|3889.6|3898.6|3889.6|0
1652171750000|2022-05-10 08:35:50|3898.4|3889.4|3898.2|3889.2|3898.4|3889.4|3897.9|3888.9|0
1652171760000|2022-05-10 08:36:00|3898.4|3889.4|3898.2|3889.2|3898.6|3889.6|3897.9|3888.9|0
1652171770000|2022-05-10 08:36:10|3897.9|3888.9|3897.9|3888.9|3897.9|3888.9|3897.6|3888.6|0
1652171780000|2022-05-10 08:36:20|3898|3889|3898.3|3889.3|3898.4|3889.4|3898|3889|0
1652171790000|2022-05-10 08:36:30|3898.2|3889.2|3897.2|3888.2|3898.3|3889.3|3897.2|3888.2|0
1652171800000|2022-05-10 08:36:40|3897.1|3888.1|3896.4|3887.4|3897.1|3888.1|3896.1|3887.1|0
1652171810000|2022-05-10 08:36:50|3896.6|3887.6|3896.9|3887.9|3896.9|3887.9|3895.9|3886.9|0
1652171820000|2022-05-10 08:37:00|3896.7|3887.7|3896.9|3887.9|3896.9|3887.9|3896.4|3887.4|0
1652171830000|2022-05-10 08:37:10|3896.7|3887.7|3897.4|3888.4|3897.5|3888.5|3896.7|3887.7|0
1652171840000|2022-05-10 08:37:20|3897.2|3888.2|3897.4|3888.4|3897.4|3888.4|3897|3888|0
1652171850000|2022-05-10 08:37:30|3897.6|3888.6|3897.8|3888.8|3898.1|3889.1|3897.6|3888.6|0
1652171860000|2022-05-10 08:37:40|3898.1|3889.1|3898.1|3889.1|3898.1|3889.1|3897.8|3888.8|0
1652171870000|2022-05-10 08:37:50|3898.3|3889.3|3898.3|3889.3|3898.7|3889.7|3898.3|3889.3|0
1652171880000|2022-05-10 08:38:00|3898.5|3889.5|3898.3|3889.3|3898.7|3889.7|3898.1|3889.1|0
1652171890000|2022-05-10 08:38:10|3898.2|3889.2|3898.7|3889.7|3898.7|3889.7|3898.1|3889.1|0
1652171900000|2022-05-10 08:38:20|3898.8|3889.8|3898.7|3889.7|3898.8|3889.8|3898.7|3889.7|0
1652171910000|2022-05-10 08:38:30|3898.8|3889.8|3899|3890|3899|3890|3898.7|3889.7|0
1652171920000|2022-05-10 08:38:40|3898.9|3889.9|3898.9|3889.9|3898.9|3889.9|3898.9|3889.9|0
1652171930000|2022-05-10 08:38:50|3898.6|3889.6|3898.9|3889.9|3898.9|3889.9|3898.6|3889.6|0
1652171940000|2022-05-10 08:39:00|3898.7|3889.7|3898.9|3889.9|3898.9|3889.9|3898.5|3889.5|0
1652171950000|2022-05-10 08:39:10|3898.3|3889.3|3897.7|3888.7|3898.3|3889.3|3897.7|3888.7|0
1652171960000|2022-05-10 08:39:20|3897.8|3888.8|3896.3|3887.3|3897.8|3888.8|3896.3|3887.3|0
1652171970000|2022-05-10 08:39:30|3896.6|3887.6|3898.1|3889.1|3898.1|3889.1|3896.6|3887.6|0
1652171980000|2022-05-10 08:39:40|3898.2|3889.2|3898.2|3889.2|3898.2|3889.2|3898.2|3889.2|0
1652171990000|2022-05-10 08:39:50|3898.1|3889.1|3898.1|3889.1|3898.2|3889.2|3898.1|3889.1|0
1652172000000|2022-05-10 08:40:00|3898.2|3889.2|3897.8|3888.8|3898.2|3889.2|3897.7|3888.7|0
1652172010000|2022-05-10 08:40:10|3897.5|3888.5|3897.4|3888.4|3897.5|3888.5|3897.4|3888.4|0
1652172020000|2022-05-10 08:40:20|3897.5|3888.5|3896.6|3887.6|3897.5|3888.5|3896.6|3887.6|0
1652172030000|2022-05-10 08:40:30|3896.8|3887.8|3896.6|3887.6|3897.2|3888.2|3896.6|3887.6|0
1652172040000|2022-05-10 08:40:40|3896.3|3887.3|3895.9|3886.9|3896.3|3887.3|3895.4|3886.4|0
1652172050000|2022-05-10 08:40:50|3896|3887|3895.6|3886.6|3896.8|3887.8|3895.6|3886.6|0
1652172060000|2022-05-10 08:41:00|3895.7|3886.7|3896.1|3887.1|3896.3|3887.3|3895.7|3886.7|0
1652172070000|2022-05-10 08:41:10|3895.4|3886.4|3894.5|3885.5|3895.4|3886.4|3893.6|3884.6|0
1652172080000|2022-05-10 08:41:20|3894.2|3885.2|3894.2|3885.2|3894.2|3885.2|3892.7|3883.7|0
1652172090000|2022-05-10 08:41:30|3894.3|3885.3|3894.6|3885.6|3894.6|3885.6|3894.2|3885.2|0
1652172100000|2022-05-10 08:41:40|3895.1|3886.1|3894.6|3885.6|3895.1|3886.1|3894.2|3885.2|0
1652172110000|2022-05-10 08:41:50|3894.4|3885.4|3894.8|3885.8|3895.1|3886.1|3894.3|3885.3|0
1652172120000|2022-05-10 08:42:00|3895.1|3886.1|3894.7|3885.7|3895.1|3886.1|3894.4|3885.4|0
1652172130000|2022-05-10 08:42:10|3894.8|3885.8|3894.3|3885.3|3895.2|3886.2|3894.3|3885.3|0
1652172140000|2022-05-10 08:42:20|3894.4|3885.4|3894.7|3885.7|3894.9|3885.9|3894.3|3885.3|0
1652172150000|2022-05-10 08:42:30|3894.5|3885.5|3893.9|3884.9|3894.5|3885.5|3893.9|3884.9|0
1652172160000|2022-05-10 08:42:40|3893.6|3884.6|3893.2|3884.2|3893.7|3884.7|3893.2|3884.2|0
1652172170000|2022-05-10 08:42:50|3893.3|3884.3|3893.6|3884.6|3893.9|3884.9|3893.3|3884.3|0
1652172180000|2022-05-10 08:43:00|3893.9|3884.9|3894.8|3885.8|3895|3886|3893.9|3884.9|0
1652172190000|2022-05-10 08:43:10|3894.9|3885.9|3893.6|3884.6|3894.9|3885.9|3893.6|3884.6|0
1652172200000|2022-05-10 08:43:20|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|3893.9|3884.9|0
1652172210000|2022-05-10 08:43:30|3894|3885|3894|3885|3894.5|3885.5|3894|3885|0
1652172220000|2022-05-10 08:43:40|3894.1|3885.1|3894.1|3885.1|3894.3|3885.3|3893.9|3884.9|0
1652172230000|2022-05-10 08:43:50|3893.9|3884.9|3893.4|3884.4|3893.9|3884.9|3893.4|3884.4|0
1652172240000|2022-05-10 08:44:00|3893.2|3884.2|3893.3|3884.3|3893.3|3884.3|3893|3884|0
1652172250000|2022-05-10 08:44:10|3893|3884|3893.3|3884.3|3893.3|3884.3|3893|3884|0
1652172260000|2022-05-10 08:44:20|3893.4|3884.4|3893.7|3884.7|3894.2|3885.2|3893.4|3884.4|0
1652172270000|2022-05-10 08:44:30|3893.6|3884.6|3894.1|3885.1|3894.1|3885.1|3893.6|3884.6|0
1652172280000|2022-05-10 08:44:40|3894|3885|3894|3885|3894.1|3885.1|3893.9|3884.9|0
1652172290000|2022-05-10 08:44:50|3894.1|3885.1|3894.5|3885.5|3894.8|3885.8|3894|3885|0
1652172300000|2022-05-10 08:45:00|3894.7|3885.7|3894.4|3885.4|3895.7|3886.7|3894.4|3885.4|0
1652172310000|2022-05-10 08:45:10|3894.5|3885.5|3894.5|3885.5|3895.2|3886.2|3894.5|3885.5|0
1652172320000|2022-05-10 08:45:20|3894.6|3885.6|3893.8|3884.8|3894.8|3885.8|3893.8|3884.8|0
1652172330000|2022-05-10 08:45:30|3894.1|3885.1|3894.1|3885.1|3894.1|3885.1|3893.8|3884.8|0
1652172340000|2022-05-10 08:45:40|3894.2|3885.2|3893.8|3884.8|3894.5|3885.5|3893.7|3884.7|0
1652172350000|2022-05-10 08:45:50|3893.6|3884.6|3894.3|3885.3|3894.3|3885.3|3893.4|3884.4|0
1652172360000|2022-05-10 08:46:00|3894.6|3885.6|3894.1|3885.1|3894.9|3885.9|3894.1|3885.1|0
1652172370000|2022-05-10 08:46:10|3894.2|3885.2|3894.6|3885.6|3894.6|3885.6|3894.1|3885.1|0
1652172380000|2022-05-10 08:46:20|3894.7|3885.7|3895.1|3886.1|3895.1|3886.1|3894.7|3885.7|0
1652172390000|2022-05-10 08:46:30|3895.9|3886.9|3895.3|3886.3|3896.5|3887.5|3895.3|3886.3|0
1652172400000|2022-05-10 08:46:40|3895.1|3886.1|3895.5|3886.5|3895.5|3886.5|3894.9|3885.9|0
1652172410000|2022-05-10 08:46:50|3895.3|3886.3|3895.3|3886.3|3895.3|3886.3|3894.6|3885.6|0
1652172420000|2022-05-10 08:47:00|3895.4|3886.4|3895.5|3886.5|3895.7|3886.7|3895.1|3886.1|0
1652172430000|2022-05-10 08:47:10|3895.4|3886.4|3896.2|3887.2|3896.2|3887.2|3895.4|3886.4|0
1652172440000|2022-05-10 08:47:20|3896|3887|3896.4|3887.4|3896.4|3887.4|3895.9|3886.9|0
1652172450000|2022-05-10 08:47:30|3896.3|3887.3|3896.3|3887.3|3896.4|3887.4|3895.9|3886.9|0
1652172460000|2022-05-10 08:47:40|3896|3887|3895.5|3886.5|3896|3887|3895.2|3886.2|0
1652172470000|2022-05-10 08:47:50|3895.4|3886.4|3899.8|3890.8|3900|3891|3895.4|3886.4|0
1652172480000|2022-05-10 08:48:00|3900|3891|3900.9|3891.9|3900.9|3891.9|3900|3891|0
1652172490000|2022-05-10 08:48:10|3900.8|3891.8|3901|3892|3901|3892|3900.8|3891.8|0
1652172500000|2022-05-10 08:48:20|3900.8|3891.8|3901|3892|3901|3892|3900.8|3891.8|0
1652172510000|2022-05-10 08:48:30|3901.2|3892.2|3901.2|3892.2|3901.2|3892.2|3901.2|3892.2|0
1652172520000|2022-05-10 08:48:40|3901|3892|3899.5|3890.5|3901|3892|3899.5|3890.5|0
1652172530000|2022-05-10 08:48:50|3899.7|3890.7|3899.7|3890.7|3899.8|3890.8|3899.4|3890.4|0
1652172540000|2022-05-10 08:49:00|3899.6|3890.6|3900.1|3891.1|3900.2|3891.2|3899.6|3890.6|0
1652172550000|2022-05-10 08:49:10|3900.2|3891.2|3900.8|3891.8|3900.8|3891.8|3900.2|3891.2|0
1652172560000|2022-05-10 08:49:20|3900.5|3891.5|3900|3891|3900.5|3891.5|3899.7|3890.7|0
1652172570000|2022-05-10 08:49:30|3900.2|3891.2|3900|3891|3900.2|3891.2|3899.6|3890.6|0
1652172580000|2022-05-10 08:49:40|3900.1|3891.1|3900|3891|3900.1|3891.1|3899.8|3890.8|0
1652172590000|2022-05-10 08:49:50|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|3899.4|3890.4|0
1652172600000|2022-05-10 08:50:00|3899.7|3890.7|3900|3891|3900|3891|3899.4|3890.4|0
1652172610000|2022-05-10 08:50:10|3899.8|3890.8|3900.2|3891.2|3900.2|3891.2|3899.6|3890.6|0
1652172620000|2022-05-10 08:50:20|3900.1|3891.1|3899.7|3890.7|3900.2|3891.2|3899.6|3890.6|0
1652172630000|2022-05-10 08:50:30|3899.8|3890.8|3900.9|3891.9|3900.9|3891.9|3899.8|3890.8|0
1652172640000|2022-05-10 08:50:40|3901|3892|3900.7|3891.7|3901|3892|3900.7|3891.7|0
1652172650000|2022-05-10 08:50:50|3900.5|3891.5|3899.4|3890.4|3900.7|3891.7|3899.3|3890.3|0
1652172660000|2022-05-10 08:51:00|3899.3|3890.3|3899.2|3890.2|3899.3|3890.3|3898.8|3889.8|0
1652172670000|2022-05-10 08:51:10|3899|3890|3899.6|3890.6|3900|3891|3899|3890|0
1652172680000|2022-05-10 08:51:20|3899.7|3890.7|3899.4|3890.4|3899.8|3890.8|3899.2|3890.2|0
1652172690000|2022-05-10 08:51:30|3899.3|3890.3|3899|3890|3899.6|3890.6|3899|3890|0
1652172700000|2022-05-10 08:51:40|3899.3|3890.3|3899.5|3890.5|3899.5|3890.5|3899|3890|0
1652172710000|2022-05-10 08:51:50|3899.3|3890.3|3899.3|3890.3|3899.3|3890.3|3899|3890|0
1652172720000|2022-05-10 08:52:00|3899.4|3890.4|3900.2|3891.2|3900.2|3891.2|3899.3|3890.3|0
1652172730000|2022-05-10 08:52:10|3900.4|3891.4|3900.5|3891.5|3900.8|3891.8|3900.2|3891.2|0
1652172740000|2022-05-10 08:52:20|3900.4|3891.4|3899.3|3890.3|3900.5|3891.5|3899.2|3890.2|0
1652172750000|2022-05-10 08:52:30|3899.4|3890.4|3899.2|3890.2|3899.4|3890.4|3898.9|3889.9|0
1652172760000|2022-05-10 08:52:40|3898.9|3889.9|3898.6|3889.6|3898.9|3889.9|3898.6|3889.6|0
1652172770000|2022-05-10 08:52:50|3898.5|3889.5|3899.2|3890.2|3899.2|3890.2|3898.4|3889.4|0
1652172780000|2022-05-10 08:53:00|3899|3890|3899.4|3890.4|3899.4|3890.4|3899|3890|0
1652172790000|2022-05-10 08:53:10|3899.5|3890.5|3899.4|3890.4|3899.5|3890.5|3899.4|3890.4|0
1652172800000|2022-05-10 08:53:20|3899.3|3890.3|3899.4|3890.4|3899.9|3890.9|3899.3|3890.3|0
1652172810000|2022-05-10 08:53:30|3899.5|3890.5|3898.7|3889.7|3899.7|3890.7|3898.7|3889.7|0
1652172820000|2022-05-10 08:53:40|3898.9|3889.9|3898.6|3889.6|3899|3890|3898.6|3889.6|0
1652172830000|2022-05-10 08:53:50|3898.5|3889.5|3898.6|3889.6|3898.9|3889.9|3898.5|3889.5|0
1652172840000|2022-05-10 08:54:00|3897.8|3888.8|3897.3|3888.3|3897.8|3888.8|3896.9|3887.9|0
1652172850000|2022-05-10 08:54:10|3897.1|3888.1|3897.4|3888.4|3897.4|3888.4|3897.1|3888.1|0
1652172860000|2022-05-10 08:54:20|3897.1|3888.1|3897.4|3888.4|3897.4|3888.4|3897.1|3888.1|0
1652172870000|2022-05-10 08:54:30|3897.3|3888.3|3897.4|3888.4|3897.9|3888.9|3897|3888|0
1652172880000|2022-05-10 08:54:40|3897.1|3888.1|3897.1|3888.1|3897.4|3888.4|3897.1|3888.1|0
1652172890000|2022-05-10 08:54:50|3897|3888|3895.5|3886.5|3897.1|3888.1|3895.3|3886.3|0
1652172900000|2022-05-10 08:55:00|3895.7|3886.7|3897|3888|3897|3888|3895.5|3886.5|0
1652172910000|2022-05-10 08:55:10|3896.7|3887.7|3897.1|3888.1|3897.3|3888.3|3896.7|3887.7|0
1652172920000|2022-05-10 08:55:20|3897|3888|3897.7|3888.7|3897.7|3888.7|3897|3888|0
1652172930000|2022-05-10 08:55:30|3897.8|3888.8|3897.8|3888.8|3898.1|3889.1|3897.8|3888.8|0
1652172940000|2022-05-10 08:55:40|3898.1|3889.1|3897.8|3888.8|3898.3|3889.3|3897.8|3888.8|0
1652172950000|2022-05-10 08:55:50|3898.2|3889.2|3897.8|3888.8|3898.2|3889.2|3897.8|3888.8|0
1652172960000|2022-05-10 08:56:00|3897.6|3888.6|3897.1|3888.1|3897.8|3888.8|3897.1|3888.1|0
1652172970000|2022-05-10 08:56:10|3897.3|3888.3|3897.1|3888.1|3897.3|3888.3|3897.1|3888.1|0
1652172980000|2022-05-10 08:56:20|3897.2|3888.2|3897.1|3888.1|3897.7|3888.7|3897|3888|0
1652172990000|2022-05-10 08:56:30|3897|3888|3896.5|3887.5|3897.1|3888.1|3896.5|3887.5|0
1652173000000|2022-05-10 08:56:40|3896.6|3887.6|3896.7|3887.7|3897.1|3888.1|3896.6|3887.6|0
1652173010000|2022-05-10 08:56:50|3896.5|3887.5|3896.1|3887.1|3896.5|3887.5|3896.1|3887.1|0
1652173020000|2022-05-10 08:57:00|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|3895.8|3886.8|0
1652173030000|2022-05-10 08:57:10|3895.9|3886.9|3895.9|3886.9|3896.2|3887.2|3895.7|3886.7|0
1652173040000|2022-05-10 08:57:20|3896.1|3887.1|3896.5|3887.5|3896.9|3887.9|3896.1|3887.1|0
1652173050000|2022-05-10 08:57:30|3896.4|3887.4|3896.4|3887.4|3896.6|3887.6|3896.1|3887.1|0
1652173060000|2022-05-10 08:57:40|3896.5|3887.5|3896.6|3887.6|3896.7|3887.7|3896.5|3887.5|0
1652173070000|2022-05-10 08:57:50|3896.7|3887.7|3897.3|3888.3|3897.6|3888.6|3896.7|3887.7|0
1652173080000|2022-05-10 08:58:00|3897.6|3888.6|3898.1|3889.1|3898.1|3889.1|3897.6|3888.6|0
1652173090000|2022-05-10 08:58:10|3898.2|3889.2|3898.2|3889.2|3898.7|3889.7|3898.2|3889.2|0
1652173100000|2022-05-10 08:58:20|3898.6|3889.6|3898.7|3889.7|3898.7|3889.7|3898.5|3889.5|0
1652173110000|2022-05-10 08:58:30|3898.5|3889.5|3899.2|3890.2|3899.2|3890.2|3898.5|3889.5|0
1652173120000|2022-05-10 08:58:40|3898.9|3889.9|3898.3|3889.3|3899|3890|3898|3889|0
1652173130000|2022-05-10 08:58:50|3898.5|3889.5|3899.9|3890.9|3899.9|3890.9|3898.5|3889.5|0
1652173140000|2022-05-10 08:59:00|3899.8|3890.8|3899.9|3890.9|3899.9|3890.9|3899.3|3890.3|0
1652173150000|2022-05-10 08:59:10|3899.8|3890.8|3899.3|3890.3|3899.8|3890.8|3899|3890|0
1652173160000|2022-05-10 08:59:20|3899.1|3890.1|3899|3890|3899.3|3890.3|3899|3890|0
1652173170000|2022-05-10 08:59:30|3898.7|3889.7|3898.9|3889.9|3899|3890|3898.7|3889.7|0
1652173180000|2022-05-10 08:59:40|3898.7|3889.7|3899.3|3890.3|3899.4|3890.4|3898.7|3889.7|0
1652173190000|2022-05-10 08:59:50|3899.4|3890.4|3899.1|3890.1|3899.4|3890.4|3899|3890|0
1652173200000|2022-05-10 09:00:00|3899.2|3890.2|3899.7|3890.7|3899.7|3890.7|3899.2|3890.2|0
1652173210000|2022-05-10 09:00:10|3899.5|3890.5|3899.7|3890.7|3899.7|3890.7|3899.2|3890.2|0
1652173220000|2022-05-10 09:00:20|3899.5|3890.5|3899.4|3890.4|3899.5|3890.5|3899.4|3890.4|0
1652173230000|2022-05-10 09:00:30|3899.5|3890.5|3899.3|3890.3|3899.7|3890.7|3899.1|3890.1|0
1652173240000|2022-05-10 09:00:40|3899.1|3890.1|3899|3890|3899.3|3890.3|3899|3890|0
1652173250000|2022-05-10 09:00:50|3898.5|3889.5|3899.2|3890.2|3899.2|3890.2|3898.2|3889.2|0
1652173260000|2022-05-10 09:01:00|3899.3|3890.3|3899.4|3890.4|3899.5|3890.5|3899.3|3890.3|0
1652173270000|2022-05-10 09:01:10|3899.5|3890.5|3899.8|3890.8|3900.5|3891.5|3899.4|3890.4|0
1652173280000|2022-05-10 09:01:20|3899.7|3890.7|3900.2|3891.2|3900.6|3891.6|3899.7|3890.7|0
1652173290000|2022-05-10 09:01:30|3900.1|3891.1|3899.7|3890.7|3900.1|3891.1|3899.7|3890.7|0
1652173300000|2022-05-10 09:01:40|3899.8|3890.8|3899.7|3890.7|3899.9|3890.9|3899.7|3890.7|0
1652173310000|2022-05-10 09:01:50|3899.8|3890.8|3899.1|3890.1|3899.9|3890.9|3898.7|3889.7|0
1652173320000|2022-05-10 09:02:00|3899.7|3890.7|3899.9|3890.9|3899.9|3890.9|3899.7|3890.7|0
1652173330000|2022-05-10 09:02:10|3900.1|3891.1|3900.2|3891.2|3900.2|3891.2|3899.5|3890.5|0
1652173340000|2022-05-10 09:02:20|3900.1|3891.1|3899.4|3890.4|3900.1|3891.1|3899.4|3890.4|0
1652173350000|2022-05-10 09:02:30|3899.1|3890.1|3899|3890|3899.4|3890.4|3898.9|3889.9|0
1652173360000|2022-05-10 09:02:40|3898.9|3889.9|3899.9|3890.9|3899.9|3890.9|3898.9|3889.9|0
1652173370000|2022-05-10 09:02:50|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|3899.5|3890.5|0
1652173390000|2022-05-10 09:03:10|3899.9|3890.9|3900.1|3891.1|3900.6|3891.6|3899.9|3890.9|0
1652173400000|2022-05-10 09:03:20|3900.2|3891.2|3900.5|3891.5|3900.5|3891.5|3900.1|3891.1|0
1652173410000|2022-05-10 09:03:30|3900.4|3891.4|3900.6|3891.6|3900.6|3891.6|3900.4|3891.4|0
1652173420000|2022-05-10 09:03:40|3900.9|3891.9|3900.3|3891.3|3901|3892|3900.2|3891.2|0
1652173430000|2022-05-10 09:03:50|3900.2|3891.2|3899.7|3890.7|3900.6|3891.6|3899.5|3890.5|0
1652173440000|2022-05-10 09:04:00|3899.4|3890.4|3899.2|3890.2|3899.4|3890.4|3898.7|3889.7|0
1652173450000|2022-05-10 09:04:10|3899.4|3890.4|3898.9|3889.9|3899.4|3890.4|3898.6|3889.6|0
1652173460000|2022-05-10 09:04:20|3898.7|3889.7|3897|3888|3898.7|3889.7|3897|3888|0
1652173470000|2022-05-10 09:04:30|3897.3|3888.3|3897.3|3888.3|3897.7|3888.7|3897.1|3888.1|0
1652173480000|2022-05-10 09:04:40|3897.4|3888.4|3898.6|3889.6|3898.6|3889.6|3897.4|3888.4|0
1652173490000|2022-05-10 09:04:50|3898.9|3889.9|3898.9|3889.9|3899.2|3890.2|3898.8|3889.8|0
1652173500000|2022-05-10 09:05:00|3899.2|3890.2|3899.2|3890.2|3899.3|3890.3|3898.8|3889.8|0
1652173510000|2022-05-10 09:05:10|3899.3|3890.3|3899.6|3890.6|3899.6|3890.6|3899.3|3890.3|0
1652173520000|2022-05-10 09:05:20|3899.4|3890.4|3898.9|3889.9|3899.6|3890.6|3898.6|3889.6|0
1652173530000|2022-05-10 09:05:30|3899.4|3890.4|3899.7|3890.7|3899.8|3890.8|3899.4|3890.4|0
1652173540000|2022-05-10 09:05:40|3899.6|3890.6|3899.2|3890.2|3899.6|3890.6|3899.2|3890.2|0
1652173550000|2022-05-10 09:05:50|3899.3|3890.3|3899.2|3890.2|3899.4|3890.4|3898.9|3889.9|0
1652173560000|2022-05-10 09:06:00|3898.9|3889.9|3899|3890|3899.2|3890.2|3898.9|3889.9|0
1652173570000|2022-05-10 09:06:10|3899.2|3890.2|3899.6|3890.6|3899.6|3890.6|3899.2|3890.2|0
1652173580000|2022-05-10 09:06:20|3899.7|3890.7|3899.6|3890.6|3900|3891|3899.6|3890.6|0
1652173590000|2022-05-10 09:06:30|3899.3|3890.3|3899.3|3890.3|3899.3|3890.3|3899|3890|0
1652173600000|2022-05-10 09:06:40|3899.4|3890.4|3899.3|3890.3|3899.4|3890.4|3899|3890|0
1652173610000|2022-05-10 09:06:50|3899.6|3890.6|3899.3|3890.3|3899.6|3890.6|3899.3|3890.3|0
1652173620000|2022-05-10 09:07:00|3899|3890|3899.6|3890.6|3899.6|3890.6|3899|3890|0
1652173630000|2022-05-10 09:07:10|3899.9|3890.9|3900.5|3891.5|3900.6|3891.6|3899.9|3890.9|0
1652173640000|2022-05-10 09:07:20|3900.6|3891.6|3899.9|3890.9|3900.6|3891.6|3899.9|3890.9|0
1652173650000|2022-05-10 09:07:30|3900.1|3891.1|3900.1|3891.1|3900.1|3891.1|3900.1|3891.1|0
1652173660000|2022-05-10 09:07:40|3900.4|3891.4|3901.5|3892.5|3901.5|3892.5|3900.4|3891.4|0
1652173670000|2022-05-10 09:07:50|3901.2|3892.2|3900.9|3891.9|3901.2|3892.2|3900.9|3891.9|0
1652173680000|2022-05-10 09:08:00|3901.2|3892.2|3901.2|3892.2|3901.6|3892.6|3901.2|3892.2|0
1652173690000|2022-05-10 09:08:10|3900.9|3891.9|3901.1|3892.1|3901.2|3892.2|3900.9|3891.9|0
1652173700000|2022-05-10 09:08:20|3900.9|3891.9|3901.1|3892.1|3901.2|3892.2|3900.5|3891.5|0
1652173710000|2022-05-10 09:08:30|3901.2|3892.2|3901.4|3892.4|3901.5|3892.5|3900.9|3891.9|0
1652173720000|2022-05-10 09:08:40|3901.5|3892.5|3901.8|3892.8|3901.8|3892.8|3901.4|3892.4|0
1652173730000|2022-05-10 09:08:50|3901.5|3892.5|3901.1|3892.1|3901.5|3892.5|3901.1|3892.1|0
1652173740000|2022-05-10 09:09:00|3901|3892|3901.6|3892.6|3901.6|3892.6|3900.8|3891.8|0
1652173750000|2022-05-10 09:09:10|3901.4|3892.4|3901.8|3892.8|3901.8|3892.8|3901.4|3892.4|0
1652173780000|2022-05-10 09:09:40|3901.5|3892.5|3901.5|3892.5|3901.5|3892.5|3901.5|3892.5|0
1652173790000|2022-05-10 09:09:50|3901.6|3892.6|3904.5|3895.5|3904.5|3895.5|3901.6|3892.6|0
1652173800000|2022-05-10 09:10:00|3904.7|3895.7|3903.1|3894.1|3904.7|3895.7|3902.8|3893.8|0
1652173810000|2022-05-10 09:10:10|3903.2|3894.2|3903.8|3894.8|3903.8|3894.8|3903.2|3894.2|0
1652173820000|2022-05-10 09:10:20|3903.9|3894.9|3903|3894|3903.9|3894.9|3903|3894|0
1652173830000|2022-05-10 09:10:30|3902.7|3893.7|3902.7|3893.7|3903|3894|3902.4|3893.4|0
1652173840000|2022-05-10 09:10:40|3902.6|3893.6|3902.8|3893.8|3902.8|3893.8|3902.4|3893.4|0
1652173850000|2022-05-10 09:10:50|3903|3894|3903|3894|3903.2|3894.2|3902.7|3893.7|0
1652173860000|2022-05-10 09:11:00|3902.7|3893.7|3903|3894|3903.1|3894.1|3902.7|3893.7|0
1652173870000|2022-05-10 09:11:10|3902.4|3893.4|3903|3894|3903|3894|3902.4|3893.4|0
1652173880000|2022-05-10 09:11:20|3902.7|3893.7|3903.8|3894.8|3903.8|3894.8|3902.7|3893.7|0
1652173890000|2022-05-10 09:11:30|3904|3895|3904.4|3895.4|3904.4|3895.4|3904|3895|0
1652173900000|2022-05-10 09:11:40|3904.3|3895.3|3904.1|3895.1|3904.3|3895.3|3903.8|3894.8|0
1652173910000|2022-05-10 09:11:50|3904.2|3895.2|3904.2|3895.2|3904.2|3895.2|3903.8|3894.8|0
1652173920000|2022-05-10 09:12:00|3904|3895|3904|3895|3904|3895|3904|3895|0
1652173930000|2022-05-10 09:12:10|3903.8|3894.8|3902.8|3893.8|3903.8|3894.8|3902.8|3893.8|0
1652173940000|2022-05-10 09:12:20|3902.6|3893.6|3902.1|3893.1|3902.6|3893.6|3902.1|3893.1|0
1652173950000|2022-05-10 09:12:30|3902.4|3893.4|3902.4|3893.4|3902.4|3893.4|3902.4|3893.4|0
1652173960000|2022-05-10 09:12:40|3902.7|3893.7|3903.3|3894.3|3903.3|3894.3|3902.7|3893.7|0
1652173970000|2022-05-10 09:12:50|3902.8|3893.8|3902.8|3893.8|3902.9|3893.9|3902.7|3893.7|0
1652173980000|2022-05-10 09:13:00|3902.9|3893.9|3902.7|3893.7|3902.9|3893.9|3902.7|3893.7|0
1652173990000|2022-05-10 09:13:10|3902.8|3893.8|3903.5|3894.5|3903.8|3894.8|3902.8|3893.8|0
1652174000000|2022-05-10 09:13:20|3903.6|3894.6|3903.5|3894.5|3903.8|3894.8|3903.1|3894.1|0
1652174010000|2022-05-10 09:13:30|3903.6|3894.6|3904.2|3895.2|3904.2|3895.2|3903.6|3894.6|0
1652174020000|2022-05-10 09:13:40|3903.9|3894.9|3903.9|3894.9|3904.2|3895.2|3903.8|3894.8|0
1652174030000|2022-05-10 09:13:50|3904|3895|3903.6|3894.6|3904.2|3895.2|3903.5|3894.5|0
1652174040000|2022-05-10 09:14:00|3903.5|3894.5|3903.2|3894.2|3903.5|3894.5|3903.2|3894.2|0
1652174050000|2022-05-10 09:14:10|3903.4|3894.4|3903.6|3894.6|3903.6|3894.6|3903.2|3894.2|0
1652174060000|2022-05-10 09:14:20|3903.9|3894.9|3904.7|3895.7|3904.8|3895.8|3903.9|3894.9|0
1652174070000|2022-05-10 09:14:30|3904.8|3895.8|3905.1|3896.1|3905.1|3896.1|3904.8|3895.8|0
1652174080000|2022-05-10 09:14:40|3904.8|3895.8|3904.4|3895.4|3904.8|3895.8|3904.4|3895.4|0
1652174090000|2022-05-10 09:14:50|3904.6|3895.6|3905|3896|3905.1|3896.1|3904.6|3895.6|0
1652174100000|2022-05-10 09:15:00|3905.1|3896.1|3905.3|3896.3|3905.3|3896.3|3904.8|3895.8|0
1652174110000|2022-05-10 09:15:10|3905.5|3896.5|3905.3|3896.3|3905.5|3896.5|3905.3|3896.3|0
1652174120000|2022-05-10 09:15:20|3912.9|3902.9|3912.9|3901.9|3912.9|3902.9|3912.9|3901.9|0
1652174130000|2022-05-10 09:15:30||3900.9||3900.9||3900.9||3900.9|0
1652174140000|2022-05-10 09:15:40|3908.9|3896.9|3908.9|3897.9|3908.9|3897.9|3907.9|3894.9|1
1652174150000|2022-05-10 09:15:50|3911.9|3898.9|3909.9|3900.9|3911.9|3900.9|3909.9|3898.9|0
1652174160000|2022-05-10 09:16:00|3906.9|3898.9|3909.9|3900.9|3909.9|3900.9|3906.9|3898.9|1
1652174170000|2022-05-10 09:16:10||3898.9||3899.9||3899.9||3898.9|0
1652174180000|2022-05-10 09:16:20||3900.9||3900.9||3900.9||3899.9|0
1652174200000|2022-05-10 09:16:40||3899.9||3899.9||3899.9||3899.9|0
1652174210000|2022-05-10 09:16:50|3910.9||3910.9||3910.9||3910.9||0
1652174220000|2022-05-10 09:17:00|3909.9|3900.9|3909.9|3900.9|3909.9|3900.9|3909.9|3900.9|0
1652174240000|2022-05-10 09:17:20|3910.9||3910.9||3910.9||3910.9||2
1652174260000|2022-05-10 09:17:40|3909.9||3909.9||3909.9||3909.9||0
1652174280000|2022-05-10 09:18:00|||||||||1
1652174300000|2022-05-10 09:18:20|3908.9|3899.9|3907.9|3899.9|3908.9|3899.9|3907.9|3899.9|1
1652174320000|2022-05-10 09:18:40|3906.9|3897.9|3906.9|3897.9|3906.9|3897.9|3906.9|3897.9|1
1652174330000|2022-05-10 09:18:50|3907.9||3906.9||3907.9||3906.9||0
1652174340000|2022-05-10 09:19:00|3907.9|3898.9|3906.9|3897.9|3907.9|3898.9|3906.9|3897.9|0
1652174350000|2022-05-10 09:19:10|3907.9|3898.9|3907.9|3898.9|3907.9|3898.9|3906.9|3898.9|0
1652174360000|2022-05-10 09:19:20|3906.9|3897.9|3907.9|3897.9|3907.9|3897.9|3906.9|3897.9|0
1652174380000|2022-05-10 09:19:40|3906.9|3896.9|3906.9|3896.9|3907.9|3896.9|3906.9|3896.9|0
1652174390000|2022-05-10 09:19:50||3895.9||3896.9||3896.9||3894.9|0
1652174400000|2022-05-10 09:20:00||3895.9||3895.9||3896.9||3895.9|0
1652174410000|2022-05-10 09:20:10|3905.9|3894.9|3903.9|3892.9|3905.9|3894.9|3903.9|3891.9|0
1652174420000|2022-05-10 09:20:20|3902.9|3891.9|3902.9|3887.9|3902.9|3891.9|3902.9|3887.9|0
1652174430000|2022-05-10 09:20:30|3901.9|3888.9|3900.9|3887.9|3901.9|3888.9|3900.9|3886.9|0
1652174440000|2022-05-10 09:20:40||3888.9||3888.9||3889.9||3888.9|0
1652174450000|2022-05-10 09:20:50||3887.9||3886.9||3887.9||3886.9|0
1652174460000|2022-05-10 09:21:00|3901.9|3887.9|3901.9|3888.9|3901.9|3888.9|3900.9|3886.9|0
1652174480000|2022-05-10 09:21:20|3900.9|3889.9|3901.9|3888.9|3901.9|3889.9|3900.9|3888.9|0
1652174490000|2022-05-10 09:21:30|3900.9|3887.9|3900.9|3886.9|3900.9|3887.9|3900.9|3886.9|0
1652174500000|2022-05-10 09:21:40||3885.9||3886.9||3886.9||3885.9|0
1652174560000|2022-05-10 09:22:40||3887.9||3888.9||3888.9||3887.9|0
1652174590000|2022-05-10 09:23:10|3902.9|3889.9|3902.9|3891.9|3902.9|3891.9|3902.9|3889.9|0
1652174620000|2022-05-10 09:23:40||3892.9||3892.9||3892.9||3892.9|0
1652174630000|2022-05-10 09:23:50|3904.9||3903.9||3904.9||3903.9||0
1652174660000|2022-05-10 09:24:20|3902.9|3891.9|3902.9|3890.9|3902.9|3891.9|3902.9|3890.9|0
1652174780000|2022-05-10 09:26:20|3901.9||3901.9||3901.9||3901.9||1
1652174790000|2022-05-10 09:26:30|3900.9||3900.9||3901.9||3900.9||0
1652174800000|2022-05-10 09:26:40|3899.9|3887.9|3898.9|3887.9|3899.9|3887.9|3898.9|3887.9|0
1652174840000|2022-05-10 09:27:20||3888.9||3888.9||3888.9||3888.9|0
1652174890000|2022-05-10 09:28:10||3889.9||3889.9||3889.9||3889.9|0
1652174910000|2022-05-10 09:28:30||3888.9||3888.9||3888.9||3888.9|0
1652174920000|2022-05-10 09:28:40||3889.9||3889.9||3889.9||3889.9|0
1652174930000|2022-05-10 09:28:50|3900.9||3900.9||3900.9||3900.9||1
1652174970000|2022-05-10 09:29:30|3899.9|3888.9|3897.9|3888.9|3899.9|3888.9|3897.9|3888.9|0
1652174980000|2022-05-10 09:29:40|3896.9|3886.9|3896.9|3886.9|3896.9|3886.9|3896.9|3886.9|1
1652174990000|2022-05-10 09:29:50|3897.9|3887.9|3898.9|3887.9|3898.9|3887.9|3896.9|3887.9|0
1652175000000|2022-05-10 09:30:00|3899.9||3899.9||3899.9||3898.9||0
1652175010000|2022-05-10 09:30:10|3898.9||3898.9||3899.9||3898.9||0
1652175020000|2022-05-10 09:30:20|3899.9|3888.9|3899.9|3889.9|3899.9|3889.9|3899.9|3888.9|0
1652175040000|2022-05-10 09:30:40|3898.9||3899.9||3899.9||3898.9||0
1652175070000|2022-05-10 09:31:10|3898.9|3888.9|3898.9|3888.9|3899.9|3888.9|3897.9|3888.9|0
1652175090000|2022-05-10 09:31:30|3899.9||3899.9||3899.9||3898.9||0
1652175100000|2022-05-10 09:31:40|3898.9||3898.9||3899.9||3897.9||0
1652175110000|2022-05-10 09:31:50|3899.9||3898.9||3899.9||3898.9||0
1652175120000|2022-05-10 09:32:00|3899.9||3898.9||3899.9||3898.9||0
1652175130000|2022-05-10 09:32:10|3899.9||3899.9||3899.9||3899.9||0
1652175140000|2022-05-10 09:32:20|3898.9||3898.9||3899.9||3898.9||0
1652175160000|2022-05-10 09:32:40||3890.9||3890.9||3890.9||3890.9|0
1652175170000|2022-05-10 09:32:50||3891.9||3891.9||3891.9||3891.9|4
1652175180000|2022-05-10 09:33:00||3890.9||3890.9||3890.9||3890.9|0
1652175210000|2022-05-10 09:33:30|3899.9|3891.9|3901.9|3891.9|3901.9|3891.9|3899.9|3891.9|2
1652175220000|2022-05-10 09:33:40|3900.9||3900.9||3900.9||3900.9||0
1652175230000|2022-05-10 09:33:50|3901.9||3900.9||3901.9||3900.9||0
1652175240000|2022-05-10 09:34:00|3901.9||3900.9||3901.9||3900.9||0
1652175250000|2022-05-10 09:34:10|3901.9||3901.9||3901.9||3900.9||0
1652175260000|2022-05-10 09:34:20|3900.9|3890.9|3901.9|3891.9|3901.9|3891.9|3900.9|3890.9|0
1652175270000|2022-05-10 09:34:30|3900.9||3901.9||3901.9||3900.9||0
1652175280000|2022-05-10 09:34:40|3900.9||3901.9||3901.9||3900.9||0
1652175330000|2022-05-10 09:35:30|3900.9||3901.9||3901.9||3900.9||0
1652175340000|2022-05-10 09:35:40|3900.9||3900.9||3901.9||3900.9||0
1652175350000|2022-05-10 09:35:50|3898.9|3890.9|3898.9|3887.9|3898.9|3890.9|3898.9|3887.9|0
1652175370000|2022-05-10 09:36:10|3899.9|3889.9|3900.9|3889.9|3900.9|3889.9|3899.9|3889.9|0
1652175390000|2022-05-10 09:36:30|3899.9|3891.9|3900.9|3891.9|3900.9|3891.9|3899.9|3891.9|0
1652175400000|2022-05-10 09:36:40||3889.9||3889.9||3889.9||3889.9|0
1652175440000|2022-05-10 09:37:20|3901.9||3900.9||3901.9||3900.9||0
1652175450000|2022-05-10 09:37:30|3901.9||3901.9||3901.9||3901.9||0
1652175460000|2022-05-10 09:37:40|3900.9||3901.9||3901.9||3900.9||0
1652175480000|2022-05-10 09:38:00|3900.9||3900.9||3901.9||3900.9||0
1652175500000|2022-05-10 09:38:20|3901.9||3901.9||3901.9||3901.9||0
1652175550000|2022-05-10 09:39:10|3903.9||3905.9||3905.9||3903.9||1
1652175560000|2022-05-10 09:39:20|3906.9|3890.9|3906.9|3894.9|3906.9|3894.9|3905.9|3890.9|0
1652175580000|2022-05-10 09:39:40|3905.9|3895.9|3906.9|3895.9|3907.9|3895.9|3905.9|3895.9|0
1652175590000|2022-05-10 09:39:50|3908.9|3896.9|3907.9|3896.9|3908.9|3896.9|3904.9|3896.9|3
1652175600000|2022-05-10 09:40:00|3906.9||3906.9||3906.9||3906.9||0
1652175610000|2022-05-10 09:40:10|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1652175640000|2022-05-10 09:40:40|3904.9||3903.9||3904.9||3903.9||0
1652175650000|2022-05-10 09:40:50|3905.9||3905.9||3905.9||3905.9||0
1652175680000|2022-05-10 09:41:20|3904.9||3904.9||3904.9||3904.9||0
1652175700000|2022-05-10 09:41:40|3903.9||3903.9||3903.9||3903.9||0
1652175710000|2022-05-10 09:41:50|3904.9||3904.9||3904.9||3904.9||0
1652175780000|2022-05-10 09:43:00|3906.9|3894.9|3906.9|3896.9|3906.9|3896.9|3906.9|3894.9|1
1652175790000|2022-05-10 09:43:10|3905.9|3893.9|3904.9|3893.9|3905.9|3893.9|3904.9|3893.9|0
1652175810000|2022-05-10 09:43:30|3903.9||3903.9||3903.9||3903.9||0
1652175830000|2022-05-10 09:43:50|3902.9||3902.9||3902.9||3902.9||0
1652175850000|2022-05-10 09:44:10||3891.9||3891.9||3891.9||3891.9|0
1652175870000|2022-05-10 09:44:30||3889.9||3890.9||3890.9||3889.9|0
1652175880000|2022-05-10 09:44:40||3891.9||3891.9||3891.9||3891.9|0
1652175910000|2022-05-10 09:45:10||3894.9||3889.9||3894.9||3889.9|2
1652175920000|2022-05-10 09:45:20||3890.9||3889.9||3890.9||3889.9|0
1652175930000|2022-05-10 09:45:30|3901.9|3892.9|3897.9|3889.9|3901.9|3892.9|3897.9|3889.9|4
1652175950000|2022-05-10 09:45:50|3896.9|3885.9|3898.9|3888.9|3898.9|3888.9|3895.9|3885.9|1
1652175960000|2022-05-10 09:46:00|3900.9|3889.9|3900.9|3890.9|3900.9|3890.9|3900.9|3889.9|0
1652175990000|2022-05-10 09:46:30||3889.9||3889.9||3889.9||3888.9|0
1652176000000|2022-05-10 09:46:40|3898.9|3888.9|3898.9|3889.9|3898.9|3889.9|3898.9|3888.9|0
1652176030000|2022-05-10 09:47:10|3900.9|3890.9|3900.9|3890.9|3900.9|3891.9|3897.9|3890.9|6
1652176040000|2022-05-10 09:47:20|3899.9||3899.9||3899.9||3899.9||0
1652176050000|2022-05-10 09:47:30||3891.9||3890.9||3891.9||3890.9|0
1652176080000|2022-05-10 09:48:00|3898.9|3889.9|3898.9|3889.9|3898.9|3889.9|3898.9|3889.9|0
1652176090000|2022-05-10 09:48:10|3897.9||3897.9||3897.9||3897.9||0
1652176100000|2022-05-10 09:48:20|3896.9|3888.9|3896.9|3888.9|3896.9|3888.9|3896.9|3888.9|0
1652176110000|2022-05-10 09:48:30|3897.9||3897.9||3897.9||3897.9||1
1652176120000|2022-05-10 09:48:40|3896.9||3896.9||3896.9||3896.9||0
1652176130000|2022-05-10 09:48:50|3897.9||3896.9||3897.9||3896.9||0
1652176140000|2022-05-10 09:49:00|3895.9|3887.9|3894.9|3886.9|3895.9|3887.9|3893.9|3885.9|1
1652176150000|2022-05-10 09:49:10|3895.9|3887.9|3895.9|3886.9|3895.9|3887.9|3895.9|3885.9|1
1652176160000|2022-05-10 09:49:20|3896.9|3887.9|3897.9|3888.9|3897.9|3888.9|3896.9|3887.9|0
1652176170000|2022-05-10 09:49:30||3889.9||3888.9||3889.9||3888.9|0
1652176180000|2022-05-10 09:49:40|3896.9|3887.9|3895.9|3887.9|3896.9|3887.9|3895.9|3887.9|0
1652176190000|2022-05-10 09:49:50|3894.9|3886.9|3894.9|3885.9|3894.9|3886.9|3894.9|3885.9|0
1652176200000|2022-05-10 09:50:00|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|3895.9|3886.9|0
1652176210000|2022-05-10 09:50:10|3894.9||3894.9||3894.9||3894.9||0
1652176220000|2022-05-10 09:50:20|3895.9|3887.9|3894.9|3886.9|3895.9|3887.9|3894.9|3886.9|0
1652176230000|2022-05-10 09:50:30||3887.9||3887.9||3887.9||3887.9|0
1652176240000|2022-05-10 09:50:40||3886.9||3885.9||3886.9||3885.9|1
1652176250000|2022-05-10 09:50:50|3893.9|3884.9|3894.9|3885.9|3894.9|3886.9|3892.9|3882.9|1
1652176260000|2022-05-10 09:51:00||3886.9||3886.9||3886.9||3886.9|0
1652176270000|2022-05-10 09:51:10|3893.9|3885.9|3893.9|3885.9|3893.9|3885.9|3893.9|3885.9|0
1652176300000|2022-05-10 09:51:40|3892.9|3884.9|3892.9|3884.9|3892.9|3884.9|3892.9|3884.9|1
1652176310000|2022-05-10 09:51:50|3893.9|3883.9|3894.9|3886.9|3894.9|3886.9|3893.9|3883.9|0
1652176320000|2022-05-10 09:52:00|3893.9|3885.9|3893.9|3885.9|3893.9|3885.9|3893.9|3885.9|0
1652176330000|2022-05-10 09:52:10|3892.9|3884.9|3892.9|3884.9|3892.9|3884.9|3891.9|3884.9|0
1652176340000|2022-05-10 09:52:20||3885.9||3884.9||3885.9||3884.9|0
1652176360000|2022-05-10 09:52:40|3891.9|3882.9|3891.9|3882.9|3891.9|3882.9|3891.9|3882.9|1
1652176370000|2022-05-10 09:52:50||3880.9||3881.9||3881.9||3880.9|1
1652176380000|2022-05-10 09:53:00||3880.9||3880.9||3882.9||3880.9|1
1652176400000|2022-05-10 09:53:20||3881.9||3880.9||3881.9||3880.9|0
1652176410000|2022-05-10 09:53:30||3881.9||3881.9||3881.9||3881.9|0
1652176440000|2022-05-10 09:54:00||3880.9||3880.9||3881.9||3880.9|2
1652176480000|2022-05-10 09:54:40||3878.9||3878.9||3878.9||3878.9|1
1652176490000|2022-05-10 09:54:50||3877.9||3877.9||3877.9||3877.9|1
1652176500000|2022-05-10 09:55:00||3880.9||3877.9||3880.9||3877.9|1
1652176510000|2022-05-10 09:55:10||3878.9||3879.9||3879.9||3878.9|0
1652176550000|2022-05-10 09:55:50|3886.9|3878.9|3886.9|3878.9|3886.9|3878.9|3886.9|3878.9|1
1652176570000|2022-05-10 09:56:10||3876.9||3876.9||3876.9||3876.9|0
1652176580000|2022-05-10 09:56:20||3875.9||3875.9||3875.9||3875.9|1
1652176600000|2022-05-10 09:56:40||3876.9||3876.9||3876.9||3876.9|0
1652176610000|2022-05-10 09:56:50||3877.9||3877.9||3877.9||3877.9|0
1652176620000|2022-05-10 09:57:00|3891.9||3889.9||3891.9||3889.9||1
1652176630000|2022-05-10 09:57:10|3888.9||3887.9||3889.9||3887.9||0
1652176660000|2022-05-10 09:57:40|3889.9||3889.9||3889.9||3889.9||0
1652176670000|2022-05-10 09:57:50|3888.9||3889.9||3889.9||3888.9||0
1652176710000|2022-05-10 09:58:30|3890.9||3891.9||3891.9||3889.9||0
1652176770000|2022-05-10 09:59:30|3890.9||3891.9||3891.9||3890.9||0
1652176850000|2022-05-10 10:00:50|3886.9|3872.9|3884.9|3872.9|3886.9|3872.9|3884.9|3872.9|3
1652176860000|2022-05-10 10:01:00|3886.9|3873.9|3886.9|3874.9|3886.9|3874.9|3886.9|3873.9|0
1652176870000|2022-05-10 10:01:10|3884.9||3884.9||3884.9||3884.9||0
1652176880000|2022-05-10 10:01:20|3881.9||3884.9||3884.9||3881.9||1
1652176890000|2022-05-10 10:01:30||3872.9||3872.9||3872.9||3872.9|0
1652176900000|2022-05-10 10:01:40|3881.9||3881.9||3881.9||3881.9||0
1652176910000|2022-05-10 10:01:50|3884.9||3884.9||3884.9||3884.9||1
1652176930000|2022-05-10 10:02:10|3881.9||3884.9||3884.9||3881.9||3
1652176970000|2022-05-10 10:02:50||3870.9||3873.9||3873.9||3870.9|0
1652177000000|2022-05-10 10:03:20||3870.9||3872.9||3872.9||3870.9|0
1652177010000|2022-05-10 10:03:30||3870.9||3871.9||3871.9||3870.9|0
1652177040000|2022-05-10 10:04:00|3883.9||3882.9||3883.9||3882.9||0
1652177050000|2022-05-10 10:04:10||3870.9||3870.9||3870.9||3870.9|0
1652177100000|2022-05-10 10:05:00||3871.9||3871.9||3871.9||3871.9|0
1652177130000|2022-05-10 10:05:30||3870.9||3870.9||3870.9||3870.9|0
1652177140000|2022-05-10 10:05:40||3871.9||3872.9||3872.9||3871.9|0
1652177180000|2022-05-10 10:06:20|3886.9||3886.9||3886.9||3886.9||2
1652177200000|2022-05-10 10:06:40|3885.9|3874.9|3888.9|3878.9|3888.9|3878.9|3884.9|3874.9|1
1652177210000|2022-05-10 10:06:50|3889.9|3879.9|3887.9|3876.9|3889.9|3879.9|3887.9|3876.9|1
1652177230000|2022-05-10 10:07:10|3886.9||3887.9||3887.9||3886.9||0
1652177240000|2022-05-10 10:07:20|3883.9|3872.9|3883.9|3872.9|3883.9|3872.9|3883.9|3872.9|0
1652177250000|2022-05-10 10:07:30|3885.9||3883.9||3885.9||3883.9||0
1652177260000|2022-05-10 10:07:40|3884.9|3873.9|3885.9|3874.9|3885.9|3874.9|3884.9|3873.9|0
1652177290000|2022-05-10 10:08:10|3886.9|3873.9|3887.9|3874.9|3887.9|3874.9|3886.9|3873.9|1
1652177300000|2022-05-10 10:08:20|3886.9|3875.9|3885.9|3874.9|3886.9|3875.9|3885.9|3874.9|1
1652177330000|2022-05-10 10:08:50|||||||||1
1652177500000|2022-05-10 10:11:40|3884.9||3883.9||3884.9||3883.9||0
1652177510000|2022-05-10 10:11:50||3872.9||3870.9||3872.9||3870.9|1
1652177520000|2022-05-10 10:12:00|3884.9|3871.9|3884.9|3872.9|3884.9|3872.9|3884.9|3871.9|0
1652177540000|2022-05-10 10:12:20|3883.9||3883.9||3883.9||3883.9||0
1652177560000|2022-05-10 10:12:40|3884.9|3873.9|3884.9|3873.9|3884.9|3874.9|3884.9|3873.9|0
1652177580000|2022-05-10 10:13:00|3883.9||3883.9||3883.9||3883.9||0
1652177670000|2022-05-10 10:14:30|3882.9||3882.9||3882.9||3882.9||0
1652177700000|2022-05-10 10:15:00|3883.9|3874.9|3884.9|3875.9|3884.9|3875.9|3883.9|3873.9|0
1652177740000|2022-05-10 10:15:40||3876.9||3875.9||3876.9||3875.9|0
1652177750000|2022-05-10 10:15:50||3876.9||3875.9||3876.9||3875.9|0
1652177760000|2022-05-10 10:16:00|3883.9||3883.9||3883.9||3883.9||0
1652177770000|2022-05-10 10:16:10|3881.9|3872.9|3880.9|3872.9|3881.9|3872.9|3880.9|3872.9|1
1652177780000|2022-05-10 10:16:20|3879.9|3870.9|3879.9|3870.9|3879.9|3870.9|3879.9|3870.9|0
1652177790000|2022-05-10 10:16:30||3871.9||3870.9||3871.9||3870.9|0
1652177810000|2022-05-10 10:16:50||3868.9||3869.9||3870.9||3868.9|4
1652177820000|2022-05-10 10:17:00||3868.9||3868.9||3868.9||3868.9|0
1652177920000|2022-05-10 10:18:40|3878.9||3878.9||3878.9||3878.9||0
1652177930000|2022-05-10 10:18:50|3879.9||3879.9||3880.9||3879.9||4
1652177940000|2022-05-10 10:19:00|3880.9||3880.9||3882.9||3880.9||0
1652177950000|2022-05-10 10:19:10|3883.9|3874.9|3884.9|3874.9|3884.9|3874.9|3883.9|3874.9|1
1652177980000|2022-05-10 10:19:40|3883.9||3884.9||3884.9||3883.9||0
1652177990000|2022-05-10 10:19:50|3883.9|3875.9|3883.9|3875.9|3883.9|3875.9|3883.9|3875.9|0
1652178000000|2022-05-10 10:20:00|3884.9||3884.9||3884.9||3884.9||0
1652178020000|2022-05-10 10:20:20|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|0
1652178040000|2022-05-10 10:20:40|3882.9|3873.9|3884.9|3875.9|3884.9|3875.9|3882.9|3873.9|0
1652178050000|2022-05-10 10:20:50||3876.9||3875.9||3876.9||3875.9|0
1652178060000|2022-05-10 10:21:00|3883.9|3874.9|3884.9|3875.9|3884.9|3875.9|3882.9|3874.9|0
1652178080000|2022-05-10 10:21:20||3876.9||3876.9||3876.9||3876.9|0
1652178090000|2022-05-10 10:21:30||3875.9||3875.9||3875.9||3875.9|0
1652178100000|2022-05-10 10:21:40|3883.9||3883.9||3883.9||3883.9||0
1652178110000|2022-05-10 10:21:50|3882.9|3874.9|3884.9|3875.9|3884.9|3875.9|3882.9|3874.9|0
1652178120000|2022-05-10 10:22:00|3883.9||3884.9||3884.9||3883.9||0
1652178130000|2022-05-10 10:22:10||3876.9||3876.9||3876.9||3876.9|0
1652178150000|2022-05-10 10:22:30|3886.9|3878.9|3889.9|3878.9|3889.9|3878.9|3886.9|3878.9|2
1652178160000|2022-05-10 10:22:40||3877.9||3877.9||3877.9||3877.9|0
1652178170000|2022-05-10 10:22:50||3878.9||3877.9||3878.9||3877.9|0
1652178180000|2022-05-10 10:23:00||3876.9||3876.9||3876.9||3876.9|0
1652178200000|2022-05-10 10:23:20||3875.9||3875.9||3875.9||3875.9|0
1652178210000|2022-05-10 10:23:30||3876.9||3876.9||3876.9||3876.9|0
1652178220000|2022-05-10 10:23:40|3888.9|3875.9|3887.9|3875.9|3888.9|3875.9|3887.9|3875.9|0
1652178240000|2022-05-10 10:24:00|3888.9|3876.9|3888.9|3877.9|3888.9|3877.9|3888.9|3876.9|0
1652178250000|2022-05-10 10:24:10|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|0
1652178420000|2022-05-10 10:27:00||3876.9||3876.9||3876.9||3876.9|0
1652178480000|2022-05-10 10:28:00||3874.9||3874.9||3874.9||3874.9|0
1652178490000|2022-05-10 10:28:10||3875.9||3875.9||3875.9||3875.9|0
1652178590000|2022-05-10 10:29:50||3873.9||3873.9||3873.9||3873.9|0
1652178600000|2022-05-10 10:30:00||3874.9||3874.9||3874.9||3874.9|0
1652178620000|2022-05-10 10:30:20||3875.9||3875.9||3875.9||3875.9|0
1652178640000|2022-05-10 10:30:40|3884.9||3884.9||3884.9||3884.9||0
1652178660000|2022-05-10 10:31:00|3883.9|3873.9|3884.9|3873.9|3884.9|3873.9|3883.9|3873.9|0
1652178670000|2022-05-10 10:31:10|3883.9||3883.9||3884.9||3883.9||0
1652178680000|2022-05-10 10:31:20|3884.9||3883.9||3884.9||3883.9||0
1652178690000|2022-05-10 10:31:30|3884.9||3883.9||3884.9||3883.9||0
1652178700000|2022-05-10 10:31:40|3884.9|3874.9|3883.9|3874.9|3884.9|3874.9|3883.9|3874.9|0
1652178720000|2022-05-10 10:32:00|3882.9||3882.9||3882.9||3882.9||0
1652178740000|2022-05-10 10:32:20|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|4
1652178750000|2022-05-10 10:32:30|3882.9|3875.9|3883.9|3874.9|3883.9|3875.9|3882.9|3874.9|1
1652178760000|2022-05-10 10:32:40||3872.9||3874.9||3874.9||3872.9|5
1652178770000|2022-05-10 10:32:50|3885.9||3885.9||3885.9||3885.9||0
1652178780000|2022-05-10 10:33:00||3873.9||3873.9||3874.9||3873.9|0
1652178790000|2022-05-10 10:33:10||3872.9||3872.9||3872.9||3872.9|0
1652178800000|2022-05-10 10:33:20||3873.9||3874.9||3874.9||3872.9|0
1652178880000|2022-05-10 10:34:40||3875.9||3875.9||3875.9||3875.9|0
1652178900000|2022-05-10 10:35:00||3874.9||3874.9||3875.9||3874.9|0
1652178910000|2022-05-10 10:35:10||3875.9||3875.9||3875.9||3874.9|0
1652178920000|2022-05-10 10:35:20||3874.9||3874.9||3874.9||3874.9|0
1652178930000|2022-05-10 10:35:30||3875.9||3874.9||3875.9||3874.9|0
1652178950000|2022-05-10 10:35:50||3875.9||3874.9||3875.9||3874.9|0
1652178960000|2022-05-10 10:36:00|3887.9|3875.9|3887.9|3875.9|3887.9|3876.9|3887.9|3874.9|0
1652178980000|2022-05-10 10:36:20|3883.9||3887.9||3887.9||3883.9||1
1652179120000|2022-05-10 10:38:40|3885.9|3877.9|3885.9|3875.9|3885.9|3878.9|3885.9|3875.9|1
1652179170000|2022-05-10 10:39:30||3876.9||3875.9||3876.9||3875.9|0
1652179200000|2022-05-10 10:40:00|3887.9|3876.9|3887.9|3876.9|3887.9|3876.9|3887.9|3876.9|0
1652179210000|2022-05-10 10:40:10||3875.9||3876.9||3876.9||3875.9|0
1652179230000|2022-05-10 10:40:30||3875.9||3875.9||3875.9||3875.9|0
1652179300000|2022-05-10 10:41:40||3876.9||3875.9||3876.9||3875.9|0
1652179310000|2022-05-10 10:41:50||3876.9||3877.9||3877.9||3875.9|0
1652179320000|2022-05-10 10:42:00||3876.9||3875.9||3876.9||3875.9|0
1652179340000|2022-05-10 10:42:20||3874.9||3874.9||3874.9||3874.9|0
1652179500000|2022-05-10 10:45:00||3875.9||3874.9||3875.9||3874.9|0
1652179510000|2022-05-10 10:45:10||3875.9||3875.9||3875.9||3875.9|0
1652179520000|2022-05-10 10:45:20||3876.9||3875.9||3876.9||3875.9|0
1652179540000|2022-05-10 10:45:40||3876.9||3876.9||3877.9||3876.9|0
1652179590000|2022-05-10 10:46:30||3875.9||3875.9||3875.9||3875.9|0
1652179630000|2022-05-10 10:47:10||3876.9||3876.9||3876.9||3876.9|0
1652179640000|2022-05-10 10:47:20||3875.9||3875.9||3875.9||3875.9|0
1652179650000|2022-05-10 10:47:30||3876.9||3875.9||3877.9||3875.9|0
1652179740000|2022-05-10 10:49:00||3874.9||3874.9||3874.9||3874.9|0
1652179780000|2022-05-10 10:49:40|3886.9||3885.9||3886.9||3885.9||0
1652179800000|2022-05-10 10:50:00|3884.9||3884.9||3884.9||3884.9||0
1652179860000|2022-05-10 10:51:00|3883.9||3883.9||3883.9||3883.9||0
1652179890000|2022-05-10 10:51:30|3882.9||3882.9||3882.9||3882.9||0
1652179900000|2022-05-10 10:51:40|3881.9|3872.9|3880.9|3871.9|3881.9|3872.9|3880.9|3871.9|1
1652179910000|2022-05-10 10:51:50|3881.9|3872.9|3881.9|3872.9|3881.9|3873.9|3880.9|3872.9|3
1652179920000|2022-05-10 10:52:00|3880.9|3871.9|3880.9|3871.9|3881.9|3871.9|3880.9|3871.9|1
1652179940000|2022-05-10 10:52:20|3881.9|3872.9|3882.9|3872.9|3882.9|3873.9|3881.9|3872.9|0
1652179950000|2022-05-10 10:52:30|3881.9|3871.9|3879.9|3871.9|3881.9|3872.9|3879.9|3871.9|0
1652179960000|2022-05-10 10:52:40|3880.9||3880.9||3880.9||3880.9||0
1652179980000|2022-05-10 10:53:00|3881.9|3872.9|3881.9|3872.9|3881.9|3872.9|3881.9|3872.9|0
1652179990000|2022-05-10 10:53:10|3880.9|3871.9|3880.9|3871.9|3880.9|3871.9|3880.9|3871.9|0
1652180000000|2022-05-10 10:53:20|3879.9||3879.9||3879.9||3879.9||0
1652180020000|2022-05-10 10:53:40||3869.9||3868.9||3869.9||3868.9|3
1652180030000|2022-05-10 10:53:50||3869.9||3868.9||3869.9||3868.9|0
1652180080000|2022-05-10 10:54:40||3869.9||3869.9||3869.9||3869.9|0
1652180390000|2022-05-10 10:59:50||3868.9||3868.9||3868.9||3868.9|2
1652180400000|2022-05-10 11:00:00|||||||||1
1652180530000|2022-05-10 11:02:10|3882.9||3882.9||3882.9||3882.9||1
1652180540000|2022-05-10 11:02:20|3881.9||3880.9||3881.9||3880.9||0
1652180550000|2022-05-10 11:02:30|3879.9||3880.9||3880.9||3879.9||0
1652180560000|2022-05-10 11:02:40|3879.9||3879.9||3880.9||3879.9||0
1652180580000|2022-05-10 11:03:00|3876.9|3867.9|3876.9|3867.9|3876.9|3867.9|3876.9|3867.9|3
1652180600000|2022-05-10 11:03:20|3875.9|3864.9|3874.9|3864.9|3875.9|3864.9|3874.9|3864.9|1
1652180620000|2022-05-10 11:03:40|3875.9|3865.9|3875.9|3865.9|3875.9|3865.9|3875.9|3865.9|1
1652180640000|2022-05-10 11:04:00|3874.9|3864.9|3874.9|3864.9|3874.9|3864.9|3874.9|3864.9|0
1652180650000|2022-05-10 11:04:10||3865.9||3866.9||3866.9||3865.9|0
1652180660000|2022-05-10 11:04:20||3865.9||3865.9||3865.9||3865.9|0
1652180680000|2022-05-10 11:04:40|3873.9|3864.9|3874.9|3865.9|3874.9|3865.9|3872.9|3863.9|0
1652180690000|2022-05-10 11:04:50|3873.9|3864.9|3873.9|3863.9|3873.9|3864.9|3871.9|3863.9|0
1652180700000|2022-05-10 11:05:00|3872.9||3872.9||3873.9||3872.9||0
1652180710000|2022-05-10 11:05:10|3871.9||3871.9||3871.9||3871.9||0
1652180720000|2022-05-10 11:05:20|3870.9|3861.9|3870.9|3861.9|3871.9|3862.9|3869.9|3861.9|3
1652180730000|2022-05-10 11:05:30||3860.9||3860.9||3860.9||3860.9|0
1652180740000|2022-05-10 11:05:40|3871.9|3861.9|3870.9|3861.9|3871.9|3861.9|3870.9|3861.9|0
1652180760000|2022-05-10 11:06:00|3871.9||3870.9||3871.9||3870.9||0
1652180770000|2022-05-10 11:06:10|3871.9||3871.9||3871.9||3870.9||0
1652180780000|2022-05-10 11:06:20|3870.9||3870.9||3871.9||3870.9||0
1652180790000|2022-05-10 11:06:30|3871.9||3870.9||3871.9||3870.9||0
1652180800000|2022-05-10 11:06:40|3871.9||3871.9||3871.9||3870.9||0
1652180810000|2022-05-10 11:06:50|3869.9|3862.9|3871.9|3862.9|3871.9|3862.9|3869.9|3862.9|1
1652180820000|2022-05-10 11:07:00|3873.9|3863.9|3873.9|3863.9|3873.9|3863.9|3873.9|3863.9|0
1652180830000|2022-05-10 11:07:10|3872.9|3864.9|3872.9|3864.9|3872.9|3864.9|3872.9|3864.9|0
1652180840000|2022-05-10 11:07:20||3863.9||3862.9||3863.9||3862.9|1
1652180850000|2022-05-10 11:07:30||3863.9||3863.9||3863.9||3863.9|0
1652180860000|2022-05-10 11:07:40|3871.9||3871.9||3871.9||3871.9||0
1652180870000|2022-05-10 11:07:50|3872.9||3871.9||3872.9||3871.9||0
1652180880000|2022-05-10 11:08:00|3870.9|3860.9|3870.9|3860.9|3870.9|3860.9|3870.9|3860.9|1
1652180890000|2022-05-10 11:08:10|3871.9|3861.9|3871.9|3861.9|3871.9|3861.9|3871.9|3861.9|0
1652180920000|2022-05-10 11:08:40|3872.9|3862.9|3872.9|3862.9|3872.9|3862.9|3872.9|3862.9|0
1652180930000|2022-05-10 11:08:50|3871.9||3871.9||3872.9||3871.9||0
1652180940000|2022-05-10 11:09:00|3872.9||3872.9||3872.9||3871.9||0
1652180950000|2022-05-10 11:09:10||3863.9||3863.9||3863.9||3863.9|0
1652180960000|2022-05-10 11:09:20|3873.9|3864.9|3873.9|3864.9|3873.9|3864.9|3873.9|3864.9|0
1652180970000|2022-05-10 11:09:30|3874.9|3865.9|3874.9|3865.9|3874.9|3865.9|3874.9|3865.9|0
1652181000000|2022-05-10 11:10:00||3864.9||3864.9||3864.9||3864.9|0
1652181040000|2022-05-10 11:10:40||3865.9||3865.9||3865.9||3865.9|0
1652181060000|2022-05-10 11:11:00|3875.9|3866.9|3876.9|3866.9|3876.9|3866.9|3875.9|3866.9|2
1652181080000|2022-05-10 11:11:20|3875.9||3875.9||3875.9||3875.9||0
1652181090000|2022-05-10 11:11:30|3876.9||3876.9||3876.9||3876.9||0
1652181110000|2022-05-10 11:11:50|3875.9||3875.9||3876.9||3875.9||0
1652181120000|2022-05-10 11:12:00|3876.9||3876.9||3876.9||3876.9||0
1652181150000|2022-05-10 11:12:30|3875.9||3876.9||3876.9||3875.9||0
1652181160000|2022-05-10 11:12:40|3875.9|3865.9|3875.9|3864.9|3875.9|3865.9|3875.9|3864.9|0
1652181190000|2022-05-10 11:13:10||3865.9||3865.9||3865.9||3865.9|0
1652181210000|2022-05-10 11:13:30|3876.9||3875.9||3876.9||3875.9||0
1652181230000|2022-05-10 11:13:50|3876.9||3875.9||3876.9||3875.9||0
1652181240000|2022-05-10 11:14:00|3876.9|3866.9|3876.9|3866.9|3876.9|3866.9|3876.9|3866.9|0
1652181250000|2022-05-10 11:14:10|3875.9||3876.9||3876.9||3875.9||0
1652181280000|2022-05-10 11:14:40|3877.9||3877.9||3877.9||3877.9||0
1652181300000|2022-05-10 11:15:00|3879.9|3868.9|3879.9|3866.9|3879.9|3868.9|3879.9|3866.9|0
1652181370000|2022-05-10 11:16:10|3878.9|3864.9|3875.9|3864.9|3878.9|3864.9|3875.9|3864.9|0
1652181380000|2022-05-10 11:16:20|3874.9||3874.9||3874.9||3874.9||0
1652181390000|2022-05-10 11:16:30|3873.9||3874.9||3874.9||3873.9||0
1652181400000|2022-05-10 11:16:40|3873.9||3874.9||3874.9||3873.9||0
1652181410000|2022-05-10 11:16:50|3873.9||3874.9||3874.9||3873.9||0
1652181420000|2022-05-10 11:17:00|3873.9|3866.9|3874.9|3864.9|3874.9|3866.9|3873.9|3864.9|1
1652181430000|2022-05-10 11:17:10|3873.9|3866.9|3874.9|3866.9|3874.9|3866.9|3873.9|3866.9|0
1652181440000|2022-05-10 11:17:20|3873.9|3864.9|3873.9|3864.9|3873.9|3864.9|3873.9|3864.9|0
1652181460000|2022-05-10 11:17:40|3872.9|3863.9|3872.9|3863.9|3873.9|3863.9|3872.9|3863.9|1
1652181470000|2022-05-10 11:17:50|3871.9||3871.9||3871.9||3871.9||0
1652181480000|2022-05-10 11:18:00|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|1
1652181490000|2022-05-10 11:18:10|3869.9|3860.9|3869.9|3860.9|3870.9|3860.9|3869.9|3860.9|0
1652181500000|2022-05-10 11:18:20|3870.9||3870.9||3870.9||3869.9||0
1652181510000|2022-05-10 11:18:30|3871.9|3861.9|3872.9|3862.9|3872.9|3862.9|3871.9|3861.9|0
1652181530000|2022-05-10 11:18:50|3871.9||3871.9||3871.9||3871.9||0
1652181550000|2022-05-10 11:19:10|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|0
1652181560000|2022-05-10 11:19:20|3871.9||3870.9||3871.9||3870.9||0
1652181570000|2022-05-10 11:19:30|3869.9|3860.9|3870.9|3861.9|3870.9|3861.9|3869.9|3860.9|0
1652181590000|2022-05-10 11:19:50|3869.9||3870.9||3870.9||3869.9||0
1652181600000|2022-05-10 11:20:00|3869.9||3869.9||3870.9||3869.9||0
1652181610000|2022-05-10 11:20:10|3868.9|3860.9|3869.9|3860.9|3869.9|3860.9|3868.9|3860.9|0
1652181620000|2022-05-10 11:20:20|3868.9|3861.9|3870.9|3861.9|3870.9|3861.9|3868.9|3861.9|0
1652181630000|2022-05-10 11:20:30|3869.9||3870.9||3870.9||3869.9||1
1652181640000|2022-05-10 11:20:40|3871.9|3862.9|3871.9|3862.9|3871.9|3862.9|3871.9|3862.9|0
1652181650000|2022-05-10 11:20:50|3870.9||3870.9||3870.9||3870.9||0
1652181660000|2022-05-10 11:21:00|3871.9||3871.9||3871.9||3871.9||1
1652181690000|2022-05-10 11:21:30|3872.9|3863.9|3871.9|3862.9|3872.9|3863.9|3871.9|3862.9|0
1652181700000|2022-05-10 11:21:40|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|3870.9|3861.9|0
1652181710000|2022-05-10 11:21:50|3871.9||3871.9||3871.9||3870.9||0
1652181720000|2022-05-10 11:22:00|3870.9||3870.9||3871.9||3870.9||0
1652181740000|2022-05-10 11:22:20|3869.9|3860.9|3869.9|3860.9|3869.9|3860.9|3869.9|3860.9|0
1652181750000|2022-05-10 11:22:30|3868.9||3869.9||3869.9||3868.9||0
1652181760000|2022-05-10 11:22:40|3868.9||3868.9||3868.9||3868.9||0
1652181770000|2022-05-10 11:22:50|3869.9||3870.9||3870.9||3869.9||5
1652181780000|2022-05-10 11:23:00|3871.9|3861.9|3870.9|3861.9|3871.9|3862.9|3870.9|3861.9|0
1652181790000|2022-05-10 11:23:10|3871.9||3871.9||3871.9||3871.9||0
1652181800000|2022-05-10 11:23:20|3870.9||3870.9||3871.9||3870.9||0
1652181810000|2022-05-10 11:23:30|3871.9|3862.9|3871.9|3862.9|3871.9|3862.9|3870.9|3862.9|0
1652181820000|2022-05-10 11:23:40|3872.9|3863.9|3875.9|3865.9|3875.9|3866.9|3872.9|3863.9|1
1652181850000|2022-05-10 11:24:10||3864.9||3864.9||3864.9||3864.9|0
1652181860000|2022-05-10 11:24:20||3865.9||3865.9||3865.9||3865.9|0
1652181870000|2022-05-10 11:24:30||3864.9||3864.9||3864.9||3864.9|0
1652181900000|2022-05-10 11:25:00|3874.9|3863.9|3870.9|3860.9|3874.9|3863.9|3870.9|3860.9|0
1652181910000|2022-05-10 11:25:10|3871.9|3861.9|3870.9|3860.9|3872.9|3863.9|3869.9|3860.9|0
1652181920000|2022-05-10 11:25:20|3869.9|3861.9|3872.9|3862.9|3872.9|3862.9|3869.9|3861.9|0
1652181930000|2022-05-10 11:25:30|3873.9|3863.9|3871.9|3861.9|3873.9|3863.9|3871.9|3861.9|0
1652181940000|2022-05-10 11:25:40|3870.9|3860.9|3870.9|3860.9|3871.9|3860.9|3870.9|3860.9|0
1652181950000|2022-05-10 11:25:50|3871.9|3862.9|3871.9|3861.9|3872.9|3862.9|3871.9|3861.9|0
1652181960000|2022-05-10 11:26:00|3873.9|3862.9|3871.9|3861.9|3873.9|3863.9|3871.9|3861.9|0
1652181970000|2022-05-10 11:26:10|3870.9|3860.9|3871.9|3861.9|3871.9|3862.9|3870.9|3860.9|0
1652181980000|2022-05-10 11:26:20|3870.9|3862.9|3871.9|3861.9|3872.9|3863.9|3870.9|3861.9|0
1652181990000|2022-05-10 11:26:30|3872.9|3863.9|3870.9|3860.9|3873.9|3863.9|3870.9|3860.9|0
1652182000000|2022-05-10 11:26:40|3871.9|3861.9|3871.9|3861.9|3871.9|3861.9|3871.9|3861.9|0
1652182010000|2022-05-10 11:26:50|3870.9|3862.9|3870.9|3861.9|3871.9|3862.9|3870.9|3861.9|0
1652182020000|2022-05-10 11:27:00|3871.9||3871.9||3871.9||3870.9||0
1652182030000|2022-05-10 11:27:10|3870.9|3862.9|3875.9|3863.9|3875.9|3864.9|3870.9|3862.9|0
1652182040000|2022-05-10 11:27:20|3874.9|3862.9|3873.9|3862.9|3874.9|3862.9|3872.9|3862.9|2
1652182060000|2022-05-10 11:27:40|3874.9|3863.9|3874.9|3864.9|3874.9|3864.9|3873.9|3863.9|0
1652182070000|2022-05-10 11:27:50|3873.9||3873.9||3874.9||3873.9||0
1652182080000|2022-05-10 11:28:00|3874.9|3865.9|3874.9|3865.9|3874.9|3865.9|3874.9|3865.9|0
1652182090000|2022-05-10 11:28:10||3866.9||3866.9||3866.9||3866.9|0
1652182100000|2022-05-10 11:28:20|3875.9|3867.9|3879.9|3867.9|3879.9|3867.9|3875.9|3867.9|0
1652182140000|2022-05-10 11:29:00|3880.9||3880.9||3880.9||3880.9||0
1652182150000|2022-05-10 11:29:10|3879.9||3880.9||3880.9||3879.9||0
1652182210000|2022-05-10 11:30:10|3879.9||3879.9||3880.9||3879.9||0
1652182230000|2022-05-10 11:30:30|3880.9||3880.9||3880.9||3880.9||0
1652182240000|2022-05-10 11:30:40|3879.9||3880.9||3880.9||3879.9||0
1652182260000|2022-05-10 11:31:00|3879.9||3880.9||3880.9||3879.9||0
1652182280000|2022-05-10 11:31:20|3879.9||3880.9||3880.9||3879.9||0
1652182350000|2022-05-10 11:32:30||3868.9||3869.9||3869.9||3868.9|0
1652182360000|2022-05-10 11:32:40|3879.9||3879.9||3879.9||3879.9||0
1652182370000|2022-05-10 11:32:50||3870.9||3870.9||3870.9||3870.9|0
1652182380000|2022-05-10 11:33:00|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|6
1652182390000|2022-05-10 11:33:10|3881.9||3881.9||3881.9||3881.9||0
1652182420000|2022-05-10 11:33:40|3880.9|3870.9|3880.9|3871.9|3880.9|3871.9|3880.9|3870.9|0
1652182440000|2022-05-10 11:34:00|3882.9|3872.9|3886.9|3874.9|3886.9|3875.9|3882.9|3872.9|1
1652182460000|2022-05-10 11:34:20|3883.9|3872.9|3883.9|3872.9|3883.9|3872.9|3883.9|3872.9|0
1652182470000|2022-05-10 11:34:30|3884.9|3873.9|3884.9|3873.9|3884.9|3874.9|3881.9|3873.9|2
1652182500000|2022-05-10 11:35:00|3882.9|3874.9|3884.9|3874.9|3884.9|3874.9|3882.9|3874.9|0
1652182510000|2022-05-10 11:35:10|3882.9||3882.9||3882.9||3882.9||1
1652182520000|2022-05-10 11:35:20|3884.9||3884.9||3884.9||3884.9||1
1652182530000|2022-05-10 11:35:30|3882.9||3882.9||3882.9||3882.9||0
1652182540000|2022-05-10 11:35:40|3884.9||3882.9||3884.9||3882.9||1
1652182550000|2022-05-10 11:35:50|3884.9||3884.9||3884.9||3884.9||1
1652182570000|2022-05-10 11:36:10|3882.9||3882.9||3884.9||3882.9||1
1652182580000|2022-05-10 11:36:20|3881.9|3872.9|3884.9|3873.9|3884.9|3873.9|3881.9|3872.9|1
1652182590000|2022-05-10 11:36:30||3874.9||3874.9||3874.9||3873.9|0
1652182600000|2022-05-10 11:36:40|3881.9|3873.9|3881.9|3872.9|3881.9|3873.9|3881.9|3872.9|0
1652182610000|2022-05-10 11:36:50|3880.9|3873.9|3881.9|3872.9|3884.9|3873.9|3880.9|3872.9|1
1652182620000|2022-05-10 11:37:00|3882.9|3873.9|3884.9|3874.9|3884.9|3874.9|3879.9|3873.9|1
1652182630000|2022-05-10 11:37:10||3873.9||3874.9||3874.9||3873.9|0
1652182640000|2022-05-10 11:37:20|3885.9|3873.9|3885.9|3875.9|3885.9|3875.9|3885.9|3873.9|0
1652182660000|2022-05-10 11:37:40|3887.9|3877.9|3887.9|3875.9|3887.9|3877.9|3887.9|3875.9|0
1652182820000|2022-05-10 11:40:20||3876.9||3878.9||3878.9||3876.9|0
1652182830000|2022-05-10 11:40:30||3876.9||3875.9||3876.9||3875.9|1
1652182860000|2022-05-10 11:41:00|3884.9||3885.9||3885.9||3883.9||0
1652182870000|2022-05-10 11:41:10|3882.9|3874.9|3885.9|3874.9|3885.9|3874.9|3882.9|3874.9|1
1652182900000|2022-05-10 11:41:40||3875.9||3875.9||3875.9||3875.9|0
1652182910000|2022-05-10 11:41:50||3874.9||3874.9||3874.9||3874.9|0
1652182930000|2022-05-10 11:42:10|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|31
1652182940000|2022-05-10 11:42:20|3884.9||3887.9||3887.9||3884.9||1
1652182990000|2022-05-10 11:43:10|3886.9|3874.9|3885.9|3874.9|3886.9|3874.9|3885.9|3874.9|1
1652183010000|2022-05-10 11:43:30||3871.9||3871.9||3871.9||3871.9|1
1652183080000|2022-05-10 11:44:40|3884.9||3883.9||3884.9||3883.9||0
1652183210000|2022-05-10 11:46:50|3882.9|3870.9|3880.9|3870.9|3882.9|3870.9|3880.9|3870.9|0
1652183250000|2022-05-10 11:47:30|3879.9||3879.9||3880.9||3879.9||0
1652183260000|2022-05-10 11:47:40|3880.9||3880.9||3880.9||3879.9||0
1652183280000|2022-05-10 11:48:00|3881.9|3871.9|3885.9|3874.9|3885.9|3874.9|3881.9|3871.9|0
1652183290000|2022-05-10 11:48:10|3884.9||3883.9||3884.9||3883.9||0
1652183300000|2022-05-10 11:48:20|3885.9||3885.9||3885.9||3885.9||0
1652183310000|2022-05-10 11:48:30|3881.9||3885.9||3885.9||3881.9||1
1652183330000|2022-05-10 11:48:50|3884.9||3884.9||3884.9||3884.9||0
1652183340000|2022-05-10 11:49:00|3883.9||3885.9||3885.9||3883.9||0
1652183350000|2022-05-10 11:49:10|3883.9||3881.9||3883.9||3881.9||0
1652183360000|2022-05-10 11:49:20|3882.9|3875.9|3882.9|3875.9|3882.9|3875.9|3882.9|3875.9|1
1652183370000|2022-05-10 11:49:30|3883.9|3874.9|3883.9|3874.9|3883.9|3876.9|3883.9|3874.9|4
1652183480000|2022-05-10 11:51:20|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|3885.9|3876.9|1
1652183490000|2022-05-10 11:51:30||3874.9||3874.9||3874.9||3874.9|1
1652183510000|2022-05-10 11:51:50|3884.9||3883.9||3884.9||3883.9||0
1652183680000|2022-05-10 11:54:40|3880.9|3869.9|3880.9|3869.9|3880.9|3869.9|3880.9|3869.9|1
1652183690000|2022-05-10 11:54:50|3879.9|3867.9|3878.9|3867.9|3879.9|3867.9|3878.9|3867.9|0
1652183700000|2022-05-10 11:55:00|3877.9|3865.9|3878.9|3865.9|3878.9|3865.9|3876.9|3865.9|0
1652183780000|2022-05-10 11:56:20|3880.9||3880.9||3880.9||3880.9||0
1652183790000|2022-05-10 11:56:30|3882.9|3867.9|3881.9|3867.9|3882.9|3867.9|3881.9|3867.9|0
1652183800000|2022-05-10 11:56:40|3882.9||3882.9||3882.9||3881.9||0
1652183810000|2022-05-10 11:56:50|3881.9||3881.9||3882.9||3881.9||0
1652183820000|2022-05-10 11:57:00|3882.9||3883.9||3883.9||3882.9||0
1652183860000|2022-05-10 11:57:40|3882.9||3881.9||3882.9||3881.9||0
1652183870000|2022-05-10 11:57:50|3882.9||3882.9||3882.9||3882.9||0
1652183880000|2022-05-10 11:58:00|3883.9||3883.9||3883.9||3883.9||0
1652183900000|2022-05-10 11:58:20||3868.9||3869.9||3869.9||3868.9|0
1652183990000|2022-05-10 11:59:50|3882.9||3882.9||3882.9||3882.9||0
1652184000000|2022-05-10 12:00:00|3883.9||3883.9||3883.9||3883.9||0
1652184020000|2022-05-10 12:00:20|3882.9||3880.9||3883.9||3880.9||0
1652184030000|2022-05-10 12:00:30|3882.9|3872.9|3882.9|3872.9|3882.9|3872.9|3879.9|3872.9|1
1652184060000|2022-05-10 12:01:00|3883.9||3883.9||3883.9||3883.9||0
1652184080000|2022-05-10 12:01:20||3873.9||3873.9||3873.9||3873.9|0
1652184120000|2022-05-10 12:02:00|3884.9|3874.9|3885.9|3874.9|3885.9|3874.9|3884.9|3874.9|0
1652184130000|2022-05-10 12:02:10|3884.9||3885.9||3885.9||3884.9||0
1652184140000|2022-05-10 12:02:20|3884.9||3885.9||3885.9||3884.9||0
1652184150000|2022-05-10 12:02:30|3884.9||3884.9||3884.9||3884.9||0
1652184190000|2022-05-10 12:03:10|3883.9||3884.9||3884.9||3883.9||0
1652184210000|2022-05-10 12:03:30|3883.9||3884.9||3884.9||3883.9||1
1652184220000|2022-05-10 12:03:40|3883.9||3884.9||3884.9||3883.9||0
1652184240000|2022-05-10 12:04:00|3885.9||3884.9||3885.9||3884.9||0
1652184260000|2022-05-10 12:04:20|3885.9||3885.9||3885.9||3885.9||0
1652184270000|2022-05-10 12:04:30|3886.9|3875.9|3886.9|3875.9|3886.9|3875.9|3886.9|3875.9|0
1652184290000|2022-05-10 12:04:50|3885.9||3885.9||3886.9||3885.9||0
1652184300000|2022-05-10 12:05:00|3886.9||3886.9||3886.9||3885.9||0
1652184310000|2022-05-10 12:05:10|3885.9||3886.9||3886.9||3885.9||0
1652184320000|2022-05-10 12:05:20||3876.9||3876.9||3876.9||3876.9|0
1652184330000|2022-05-10 12:05:30|3885.9|3875.9|3884.9|3873.9|3885.9|3875.9|3884.9|3873.9|0
1652184340000|2022-05-10 12:05:40|3883.9||3882.9||3883.9||3882.9||0
1652184350000|2022-05-10 12:05:50|3881.9|3872.9|3883.9|3872.9|3883.9|3872.9|3881.9|3872.9|0
1652184360000|2022-05-10 12:06:00|3882.9|3873.9|3883.9|3873.9|3883.9|3873.9|3882.9|3873.9|0
1652184400000|2022-05-10 12:06:40|3884.9|3874.9|3884.9|3874.9|3884.9|3874.9|3884.9|3874.9|0
1652184410000|2022-05-10 12:06:50|3883.9||3882.9||3884.9||3882.9||0
1652184450000|2022-05-10 12:07:30|3884.9|3875.9|3885.9|3876.9|3885.9|3876.9|3883.9|3874.9|2
1652184460000|2022-05-10 12:07:40|3884.9|3874.9|3884.9|3875.9|3885.9|3875.9|3883.9|3874.9|0
1652184470000|2022-05-10 12:07:50||3874.9||3875.9||3875.9||3874.9|0
1652184480000|2022-05-10 12:08:00|3885.9|3876.9|3886.9|3876.9|3886.9|3877.9|3884.9|3875.9|0
1652184490000|2022-05-10 12:08:10|3887.9|3877.9|3887.9|3877.9|3888.9|3878.9|3885.9|3876.9|2
1652184500000|2022-05-10 12:08:20|3888.9|3878.9|3888.9|3878.9|3888.9|3878.9|3888.9|3878.9|0
1652184510000|2022-05-10 12:08:30|3890.9||3889.9||3890.9||3889.9||5
1652184520000|2022-05-10 12:08:40|3890.9||3891.9||3891.9||3889.9||0
1652184570000|2022-05-10 12:09:30|3890.9||3889.9||3890.9||3889.9||0
1652184610000|2022-05-10 12:10:10||3882.9||3882.9||3882.9||3882.9|0
1652184620000|2022-05-10 12:10:20|3888.9|3880.9|3888.9|3878.9|3888.9|3880.9|3888.9|3878.9|3
1652184630000|2022-05-10 12:10:30|3889.9||3889.9||3889.9||3889.9||0
1652184650000|2022-05-10 12:10:50|3890.9||3890.9||3890.9||3890.9||0
1652184660000|2022-05-10 12:11:00||3882.9||3882.9||3882.9||3882.9|0
1652184710000|2022-05-10 12:11:50||3880.9||3880.9||3880.9||3880.9|1
1652184720000|2022-05-10 12:12:00|3889.9|3878.9|3889.9|3878.9|3889.9|3878.9|3889.9|3878.9|0
1652184730000|2022-05-10 12:12:10|3890.9||3889.9||3890.9||3889.9||0
1652184770000|2022-05-10 12:12:50|3891.9||3891.9||3891.9||3891.9||1
1652184800000|2022-05-10 12:13:20||3880.9||3880.9||3880.9||3880.9|0
1652184820000|2022-05-10 12:13:40||3878.9||3882.9||3882.9||3878.9|0
1652184900000|2022-05-10 12:15:00|3890.9||3890.9||3890.9||3890.9||0
1652184920000|2022-05-10 12:15:20|3889.9|3878.9|3889.9|3878.9|3889.9|3878.9|3889.9|3878.9|1
1652184960000|2022-05-10 12:16:00|3890.9||3889.9||3890.9||3889.9||0
1652184980000|2022-05-10 12:16:20|3890.9||3890.9||3890.9||3889.9||0
1652185010000|2022-05-10 12:16:50|3891.9||3891.9||3891.9||3891.9||0
1652185020000|2022-05-10 12:17:00|3889.9||3889.9||3889.9||3889.9||0
1652185080000|2022-05-10 12:18:00||3881.9||3881.9||3881.9||3881.9|0
1652185100000|2022-05-10 12:18:20|3891.9|3882.9|3891.9|3880.9|3891.9|3882.9|3891.9|3880.9|1
1652185250000|2022-05-10 12:20:50|3890.9||3891.9||3891.9||3890.9||0
1652185280000|2022-05-10 12:21:20|3890.9||3890.9||3890.9||3890.9||0
1652185290000|2022-05-10 12:21:30|3891.9||3891.9||3891.9||3891.9||0
1652185300000|2022-05-10 12:21:40|3890.9||3891.9||3891.9||3890.9||0
1652185320000|2022-05-10 12:22:00|3890.9||3890.9||3890.9||3888.9||1
1652185330000|2022-05-10 12:22:10|3891.9||3891.9||3891.9||3891.9||0
1652185340000|2022-05-10 12:22:20|3890.9||3891.9||3891.9||3890.9||0
1652185370000|2022-05-10 12:22:50|3890.9||3890.9||3890.9||3890.9||0
1652185380000|2022-05-10 12:23:00|3891.9||3891.9||3891.9||3891.9||0
1652185880000|2022-05-10 12:31:20|3894.9||3895.9||3895.9||3894.9||1
1652185960000|2022-05-10 12:32:40||3882.9||3882.9||3882.9||3882.9|0
1652185970000|2022-05-10 12:32:50|3897.9||3897.9||3897.9||3897.9||0
1652186010000|2022-05-10 12:33:30|3896.9||3896.9||3896.9||3896.9||0
1652186100000|2022-05-10 12:35:00|3898.9|3883.9|3898.9|3884.9|3898.9|3884.9|3898.9|3883.9|0
1652186210000|2022-05-10 12:36:50|3900.9|3885.9|3900.9|3886.9|3900.9|3886.9|3900.9|3885.9|0
1652186220000|2022-05-10 12:37:00|3902.9||3902.9||3902.9||3902.9||0
1652186240000|2022-05-10 12:37:20|3904.9|3889.9|3904.9|3891.9|3904.9|3891.9|3904.9|3889.9|0
1652186400000|2022-05-10 12:40:00|3906.9|3892.9|3908.9|3897.9|3908.9|3897.9|3906.9|3892.9|4
1652186420000|2022-05-10 12:40:20|3907.9|3893.9|3905.9|3893.9|3907.9|3893.9|3905.9|3893.9|2
1652186430000|2022-05-10 12:40:30|3904.9||3904.9||3904.9||3904.9||0
1652186440000|2022-05-10 12:40:40|3905.9||3906.9||3906.9||3905.9||0
1652186460000|2022-05-10 12:41:00|3907.9||3907.9||3907.9||3907.9||0
1652186470000|2022-05-10 12:41:10|3906.9||3906.9||3906.9||3906.9||0
1652186490000|2022-05-10 12:41:30|3905.9||3905.9||3905.9||3905.9||0
1652186500000|2022-05-10 12:41:40|3906.9||3906.9||3906.9||3906.9||0
1652186540000|2022-05-10 12:42:20|3905.9||3905.9||3905.9||3905.9||0
1652186550000|2022-05-10 12:42:30|3906.9||3905.9||3906.9||3905.9||0
1652186560000|2022-05-10 12:42:40|3906.9||3904.9||3906.9||3904.9||0
1652186580000|2022-05-10 12:43:00|3903.9||3903.9||3903.9||3903.9||0
1652186670000|2022-05-10 12:44:30|3904.9|3894.9|3904.9|3894.9|3905.9|3894.9|3904.9|3894.9|2
1652186680000|2022-05-10 12:44:40|3905.9||3905.9||3905.9||3905.9||0
1652186690000|2022-05-10 12:44:50|3904.9||3905.9||3905.9||3904.9||0
1652186700000|2022-05-10 12:45:00|3904.9||3905.9||3905.9||3904.9||0
1652186710000|2022-05-10 12:45:10|3906.9||3906.9||3906.9||3905.9||0
1652186720000|2022-05-10 12:45:20|3905.9||3906.9||3906.9||3905.9||0
1652186730000|2022-05-10 12:45:30|3905.9||3903.9||3906.9||3903.9||0
1652186760000|2022-05-10 12:46:00|3902.9|3893.9|3903.9|3893.9|3903.9|3895.9|3902.9|3893.9|5
1652186770000|2022-05-10 12:46:10|3905.9|3894.9|3905.9|3894.9|3905.9|3894.9|3905.9|3894.9|2
1652186780000|2022-05-10 12:46:20|3904.9|3896.9|3904.9|3894.9|3904.9|3896.9|3904.9|3894.9|0
1652186800000|2022-05-10 12:46:40|3903.9|3893.9|3904.9|3894.9|3904.9|3894.9|3903.9|3893.9|0
1652186820000|2022-05-10 12:47:00|3905.9||3904.9||3905.9||3904.9||0
1652186840000|2022-05-10 12:47:20|3905.9||3904.9||3905.9||3904.9||0
1652186850000|2022-05-10 12:47:30|3905.9||3905.9||3905.9||3905.9||0
1652186860000|2022-05-10 12:47:40|3906.9||3904.9||3906.9||3904.9||0
1652186870000|2022-05-10 12:47:50|3905.9||3905.9||3905.9||3904.9||0
1652186880000|2022-05-10 12:48:00|3904.9||3904.9||3904.9||3904.9||0
1652186890000|2022-05-10 12:48:10|3903.9|3893.9|3902.9|3893.9|3903.9|3893.9|3902.9|3893.9|0
1652186900000|2022-05-10 12:48:20|3903.9|3894.9|3904.9|3894.9|3904.9|3894.9|3903.9|3894.9|0
1652186910000|2022-05-10 12:48:30|3903.9|3893.9|3903.9|3893.9|3903.9|3895.9|3903.9|3893.9|1
1652186930000|2022-05-10 12:48:50|3902.9|3894.9|3903.9|3893.9|3904.9|3894.9|3902.9|3893.9|0
1652186940000|2022-05-10 12:49:00|3904.9|3894.9|3904.9|3894.9|3904.9|3894.9|3904.9|3894.9|0
1652186980000|2022-05-10 12:49:40|3903.9|3895.9|3903.9|3893.9|3903.9|3895.9|3902.9|3893.9|1
1652186990000|2022-05-10 12:49:50|3902.9||3902.9||3902.9||3902.9||0
1652187000000|2022-05-10 12:50:00|3903.9|3894.9|3904.9|3894.9|3904.9|3894.9|3902.9|3893.9|0
1652187010000|2022-05-10 12:50:10|3903.9|3893.9|3904.9|3894.9|3904.9|3894.9|3903.9|3893.9|0
1652187020000|2022-05-10 12:50:20|3902.9||3904.9||3904.9||3902.9||1
1652187030000|2022-05-10 12:50:30|3905.9||3905.9||3905.9||3905.9||0
1652187050000|2022-05-10 12:50:50|3904.9||3902.9||3904.9||3902.9||0
1652187070000|2022-05-10 12:51:10|3904.9||3905.9||3906.9||3904.9||1
1652187080000|2022-05-10 12:51:20|3904.9||3905.9||3905.9||3904.9||0
1652187100000|2022-05-10 12:51:40|3904.9||3905.9||3905.9||3904.9||0
1652187110000|2022-05-10 12:51:50|3904.9||3904.9||3904.9||3904.9||0
1652187130000|2022-05-10 12:52:10|3905.9||3904.9||3905.9||3904.9||0
1652187150000|2022-05-10 12:52:30|3905.9||3905.9||3905.9||3905.9||0
1652187170000|2022-05-10 12:52:50|3906.9||3907.9||3907.9||3906.9||0
1652187180000|2022-05-10 12:53:00|3908.9||3908.9||3908.9||3908.9||0
1652187190000|2022-05-10 12:53:10|3907.9||3907.9||3907.9||3907.9||0
1652187220000|2022-05-10 12:53:40|3908.9|3896.9|3908.9|3897.9|3908.9|3897.9|3902.9|3896.9|1
1652187230000|2022-05-10 12:53:50|3909.9|3898.9|3909.9|3898.9|3909.9|3898.9|3909.9|3898.9|0
1652187240000|2022-05-10 12:54:00|3910.9|3899.9|3911.9|3899.9|3911.9|3899.9|3910.9|3899.9|0
1652187250000|2022-05-10 12:54:10||3901.9||3901.9||3901.9||3901.9|0
1652187270000|2022-05-10 12:54:30|3913.9||3913.9||3913.9||3913.9||2
1652187280000|2022-05-10 12:54:40|3912.9||3911.9||3912.9||3911.9||0
1652187290000|2022-05-10 12:54:50|3910.9||3912.9||3912.9||3910.9||2
1652187300000|2022-05-10 12:55:00|3913.9||3913.9||3913.9||3913.9||0
1652187310000|2022-05-10 12:55:10|3912.9||3913.9||3913.9||3911.9||0
1652187320000|2022-05-10 12:55:20|3912.9||3912.9||3912.9||3911.9||0
1652187360000|2022-05-10 12:56:00|3914.9|3904.9|3913.9|3904.9|3914.9|3904.9|3913.9|3901.9|13
1652187370000|2022-05-10 12:56:10|3912.9||3914.9||3914.9||3912.9||2
1652187380000|2022-05-10 12:56:20|3913.9|3905.9|3914.9|3905.9|3914.9|3905.9|3913.9|3905.9|1
1652187390000|2022-05-10 12:56:30|3916.9||3915.9||3916.9||3915.9||1
1652187430000|2022-05-10 12:57:10|3914.9||3914.9||3914.9||3914.9||0
1652187440000|2022-05-10 12:57:20|3915.9||3915.9||3915.9||3915.9||0
1652187450000|2022-05-10 12:57:30|3914.9||3915.9||3915.9||3913.9||2
1652187470000|2022-05-10 12:57:50|3917.9|3908.9|3917.9|3909.9|3917.9|3909.9|3917.9|3908.9|2
1652187480000|2022-05-10 12:58:00|3919.9|3910.9|3919.9|3907.9|3919.9|3910.9|3919.9|3907.9|3
1652187490000|2022-05-10 12:58:10|3918.9||3917.9||3918.9||3917.9||0
1652187530000|2022-05-10 12:58:50|3919.9||3916.9||3919.9||3916.9||0
1652187580000|2022-05-10 12:59:40|3917.9||3917.9||3920.9||3917.9||7
1652187710000|2022-05-10 13:01:50|3920.9||3920.9||3920.9||3920.9||2
1652187720000|2022-05-10 13:02:00|3922.9||3920.9||3922.9||3920.9||0
1652187730000|2022-05-10 13:02:10|3919.9||3919.9||3921.9||3919.9||0
1652187740000|2022-05-10 13:02:20|3918.9|3909.9|3918.9|3907.9|3919.9|3909.9|3918.9|3907.9|1
1652187760000|2022-05-10 13:02:40|3919.9||3920.9||3920.9||3919.9||0
1652187770000|2022-05-10 13:02:50|3922.9||3922.9||3922.9||3922.9||0
1652187810000|2022-05-10 13:03:30|3921.9||3920.9||3921.9||3920.9||0
1652187860000|2022-05-10 13:04:20|3919.9||3919.9||3919.9||3919.9||0
1652187890000|2022-05-10 13:04:50|3921.9|3911.9|3921.9|3911.9|3921.9|3911.9|3921.9|3911.9|0
1652187900000|2022-05-10 13:05:00|3923.9|3912.9|3922.9|3912.9|3923.9|3912.9|3922.9|3912.9|2
1652187910000|2022-05-10 13:05:10|3921.9|3911.9|3921.9|3911.9|3921.9|3911.9|3921.9|3911.9|2
1652187920000|2022-05-10 13:05:20|3922.9||3922.9||3922.9||3922.9||0
1652187940000|2022-05-10 13:05:40|3923.9||3923.9||3923.9||3923.9||0
1652187960000|2022-05-10 13:06:00||3912.9||3913.9||3913.9||3912.9|0
1652187970000|2022-05-10 13:06:10|3924.9||3924.9||3924.9||3924.9||0
1652187990000|2022-05-10 13:06:30||3914.9||3914.9||3916.9||3914.9|1
1652188000000|2022-05-10 13:06:40|3926.9|3915.9|3925.9|3915.9|3926.9|3915.9|3925.9|3915.9|2
1652188010000|2022-05-10 13:06:50|3924.9||3925.9||3926.9||3924.9||0
1652188020000|2022-05-10 13:07:00|3926.9||3926.9||3926.9||3926.9||0
1652188040000|2022-05-10 13:07:20|3925.9||3926.9||3927.9||3925.9||0
1652188050000|2022-05-10 13:07:30|3925.9||3925.9||3925.9||3925.9||0
1652188060000|2022-05-10 13:07:40|3927.9||3926.9||3927.9||3926.9||0
1652188080000|2022-05-10 13:08:00|3927.9||3927.9||3927.9||3927.9||0
1652188090000|2022-05-10 13:08:10|3928.9||3928.9||3928.9||3928.9||0
1652188100000|2022-05-10 13:08:20||3918.9||3920.9||3920.9||3918.9|2
1652188110000|2022-05-10 13:08:30|||||||||2
1652188130000|2022-05-10 13:08:50|3927.9|3919.9|3927.9|3919.9|3928.9|3919.9|3927.9|3919.9|3
1652188140000|2022-05-10 13:09:00|3926.9|3918.9|3926.9|3918.9|3926.9|3918.9|3926.9|3918.9|8
1652188150000|2022-05-10 13:09:10|3927.9||3927.9||3928.9||3926.9||0
1652188180000|2022-05-10 13:09:40|||||||||1
1652188200000|2022-05-10 13:10:00|3925.9||3926.9||3928.9||3925.9||1
1652188210000|2022-05-10 13:10:10|3927.9||3928.9||3928.9||3927.9||0
1652188230000|2022-05-10 13:10:30|3927.9||3927.9||3927.9||3927.9||0
1652188250000|2022-05-10 13:10:50|3926.9||3926.9||3926.9||3926.9||0
1652188260000|2022-05-10 13:11:00|3925.9||3925.9||3925.9||3925.9||0
1652188270000|2022-05-10 13:11:10|3926.9|3919.9|3926.9|3918.9|3927.9|3919.9|3926.9|3918.9|1
1652188290000|2022-05-10 13:11:30|3925.9|3919.9|3927.9|3919.9|3927.9|3919.9|3925.9|3918.9|1
1652188300000|2022-05-10 13:11:40|3926.9|3920.9|3927.9|3920.9|3927.9|3920.9|3926.9|3918.9|1
1652188310000|2022-05-10 13:11:50||3919.9||3919.9||3919.9||3919.9|0
1652188320000|2022-05-10 13:12:00|3928.9|3918.9|3927.9|3919.9|3928.9|3919.9|3927.9|3918.9|0
1652188330000|2022-05-10 13:12:10|3928.9|3920.9|3926.9|3918.9|3928.9|3920.9|3926.9|3918.9|2
1652188340000|2022-05-10 13:12:20|3927.9|3919.9|3927.9|3919.9|3928.9|3920.9|3926.9|3918.9|0
1652188350000|2022-05-10 13:12:30|3926.9|3918.9|3925.9|3918.9|3927.9|3918.9|3925.9|3918.9|3
1652188360000|2022-05-10 13:12:40|3926.9|3919.9|3928.9|3919.9|3928.9|3920.9|3925.9|3919.9|2
1652188370000|2022-05-10 13:12:50|3931.9|3920.9|3931.9|3922.9|3932.9|3922.9|3929.9|3920.9|7
1652188380000|2022-05-10 13:13:00|3930.9|3921.9|3930.9|3922.9|3931.9|3922.9|3930.9|3921.9|0
1652188390000|2022-05-10 13:13:10|3931.9||3930.9||3931.9||3930.9||0
1652188400000|2022-05-10 13:13:20|3931.9|3921.9|3931.9|3922.9|3931.9|3922.9|3930.9|3921.9|0
1652188420000|2022-05-10 13:13:40|3930.9||3930.9||3930.9||3930.9||0
1652188440000|2022-05-10 13:14:00|3929.9|3921.9|3929.9|3921.9|3930.9|3922.9|3929.9|3921.9|1
1652188450000|2022-05-10 13:14:10|3928.9|3920.9|3929.9|3920.9|3929.9|3920.9|3927.9|3918.9|9
1652188460000|2022-05-10 13:14:20|3928.9|3919.9|3927.9|3918.9|3929.9|3921.9|3927.9|3918.9|3
1652188470000|2022-05-10 13:14:30|3926.9|3915.9|3926.9|3915.9|3926.9|3915.9|3926.9|3915.9|5
1652188480000|2022-05-10 13:14:40|3927.9||3926.9||3927.9||3926.9||2
1652188490000|2022-05-10 13:14:50|3927.9||3927.9||3927.9||3926.9||2
1652188510000|2022-05-10 13:15:10|3926.9||3924.9||3926.9||3923.9||0
1652188520000|2022-05-10 13:15:20|3926.9||3926.9||3926.9||3925.9||1
1652188570000|2022-05-10 13:16:10|3921.9|3913.9|3921.9|3913.9|3921.9|3913.9|3921.9|3912.9|1
1652188580000|2022-05-10 13:16:20|3923.9||3922.9||3923.9||3922.9||0
1652188590000|2022-05-10 13:16:30|3923.9||3923.9||3923.9||3923.9||0
1652188680000|2022-05-10 13:18:00|3922.9||3923.9||3923.9||3922.9||0
1652188800000|2022-05-10 13:20:00|3920.9|3912.9|3920.9|3912.9|3920.9|3912.9|3920.9|3912.9|10
1652188810000|2022-05-10 13:20:10||3909.9||3909.9||3909.9||3909.9|1
1652188880000|2022-05-10 13:21:20|3921.9||3921.9||3921.9||3921.9||0
1652188910000|2022-05-10 13:21:50|3919.9||3919.9||3919.9||3919.9||0
1652188940000|2022-05-10 13:22:20|3918.9|3908.9|3918.9|3908.9|3918.9|3908.9|3918.9|3908.9|0
1652188990000|2022-05-10 13:23:10|3917.9|3909.9|3918.9|3909.9|3918.9|3909.9|3916.9|3909.9|1
1652189000000|2022-05-10 13:23:20||3908.9||3908.9||3908.9||3908.9|0
1652189010000|2022-05-10 13:23:30||3909.9||3909.9||3909.9||3909.9|0
1652189020000|2022-05-10 13:23:40||3908.9||3908.9||3909.9||3908.9|0
1652189040000|2022-05-10 13:24:00||3907.9||3907.9||3907.9||3907.9|2
1652189050000|2022-05-10 13:24:10|3914.9||3918.9||3918.9||3914.9||1
1652189120000|2022-05-10 13:25:20|3919.9||3919.9||3919.9||3919.9||0
1652189180000|2022-05-10 13:26:20|3921.9|3910.9|3922.9|3910.9|3922.9|3910.9|3921.9|3910.9|1
1652189210000|2022-05-10 13:26:50||3913.9||3913.9||3913.9||3913.9|2
1652189220000|2022-05-10 13:27:00|3921.9||3921.9||3921.9||3920.9||0
1652189230000|2022-05-10 13:27:10|||||||||2
1652189240000|2022-05-10 13:27:20|3919.9|3910.9|3921.9|3910.9|3921.9|3910.9|3919.9|3910.9|5
1652189250000|2022-05-10 13:27:30|3920.9||3921.9||3921.9||3920.9||0
1652189260000|2022-05-10 13:27:40|3922.9||3922.9||3922.9||3922.9||0
1652189270000|2022-05-10 13:27:50|3924.9||3924.9||3924.9||3923.9||0
1652189280000|2022-05-10 13:28:00|3921.9|3913.9|3921.9|3913.9|3921.9|3913.9|3920.9|3913.9|0
1652189290000|2022-05-10 13:28:10|3922.9||3922.9||3922.9||3922.9||1
1652189310000|2022-05-10 13:28:30||3914.9||3912.9||3914.9||3912.9|0
1652189340000|2022-05-10 13:29:00||3913.9||3913.9||3913.9||3913.9|0
1652189350000|2022-05-10 13:29:10|3925.9|3914.9|3925.9|3914.9|3925.9|3914.9|3924.9|3914.9|2
1652189360000|2022-05-10 13:29:20||3915.9||3916.9||3916.9||3915.9|4
1652189370000|2022-05-10 13:29:30||3917.9||3916.9||3917.9||3916.9|2
1652189380000|2022-05-10 13:29:40|3929.9||3927.9||3929.9||3927.9||2
1652189390000|2022-05-10 13:29:50|3929.9|3918.9|3929.9|3918.9|3929.9|3919.9|3929.9|3918.9|8
1652189400000|2022-05-10 13:30:00|3932.9|3914.9|3922.9|3910.9|3932.9|3914.9|3922.9|3910.9|9
1652189420000|2022-05-10 13:30:20|3926.9|3911.9|3923.9|3912.9|3928.9|3912.9|3923.9|3911.9|5
1652189430000|2022-05-10 13:30:30|3922.9|3911.9|3916.9|3899.9|3922.9|3912.9|3916.9|3899.9|6
1652189440000|2022-05-10 13:30:40|3915.9|3903.9|3915.9|3906.9|3915.9|3906.9|3910.9|3899.9|10
1652189450000|2022-05-10 13:30:50|3918.9|3907.9|3926.9|3913.9|3926.9|3913.9|3916.9|3907.9|6
1652189460000|2022-05-10 13:31:00|3924.9|3914.9|3928.9|3916.9|3929.9|3918.9|3924.9|3909.9|21
1652189470000|2022-05-10 13:31:10|3926.9|3915.9|3919.9|3907.9|3926.9|3915.9|3919.9|3907.9|1
1652189480000|2022-05-10 13:31:20|3918.9|3903.9|3915.9|3903.9|3918.9|3903.9|3913.9|3899.9|4
1652189490000|2022-05-10 13:31:30|3917.9|3909.9|3919.9|3906.9|3919.9|3910.9|3917.9|3906.9|3
1652189500000|2022-05-10 13:31:40||3908.9||3906.9||3908.9||3906.9|0
1652189510000|2022-05-10 13:31:50|3921.9|3908.9|3921.9|3909.9|3925.9|3913.9|3921.9|3908.9|9
1652189520000|2022-05-10 13:32:00||3908.9||3905.9||3908.9||3904.9|0
1652189530000|2022-05-10 13:32:10|3919.9|3906.9|3920.9|3906.9|3921.9|3906.9|3918.9|3906.9|0
1652189540000|2022-05-10 13:32:20|3919.9|3902.9|3908.9|3899.9|3919.9|3905.9|3908.9|3898.9|6
1652189550000|2022-05-10 13:32:30|3907.9|3898.9|3907.9|3895.9|3909.9|3899.9|3904.9|3895.9|20
1652189560000|2022-05-10 13:32:40|3908.9|3894.9|3903.9|3891.9|3908.9|3894.9|3899.9|3891.9|12
1652189570000|2022-05-10 13:32:50|3904.9|3892.9|3903.9|3891.9|3904.9|3892.9|3897.9|3885.9|8
1652189580000|2022-05-10 13:33:00|3897.9|3890.9|3903.9|3889.9|3903.9|3891.9|3895.9|3883.9|18
1652189590000|2022-05-10 13:33:10|3897.9|3890.9|3895.9|3884.9|3897.9|3890.9|3892.9|3881.9|7
1652189600000|2022-05-10 13:33:20|3894.9|3886.9|3895.9|3885.9|3897.9|3886.9|3893.9|3881.9|13
1652189610000|2022-05-10 13:33:30|3894.9|3881.9|3894.9|3881.9|3898.9|3885.9|3891.9|3881.9|16
1652189620000|2022-05-10 13:33:40|3889.9|3883.9|3895.9|3885.9|3901.9|3885.9|3889.9|3883.9|7
1652189630000|2022-05-10 13:33:50|3894.9|3882.9|3891.9|3880.9|3896.9|3883.9|3890.9|3880.9|2
1652189640000|2022-05-10 13:34:00|3892.9|3878.9|3885.9|3875.9|3892.9|3880.9|3885.9|3874.9|2
1652189650000|2022-05-10 13:34:10|3884.9||3891.9||3892.9||3884.9||3
1652189660000|2022-05-10 13:34:20|3892.9|3880.9|3887.9|3876.9|3892.9|3880.9|3884.9|3875.9|8
1652189670000|2022-05-10 13:34:30|3886.9|3872.9|3891.9|3878.9|3891.9|3878.9|3884.9|3872.9|4
1652189680000|2022-05-10 13:34:40|3890.9|3879.9|3884.9|3873.9|3891.9|3879.9|3884.9|3873.9|0
1652189690000|2022-05-10 13:34:50|3883.9|3871.9|3884.9|3872.9|3885.9|3875.9|3881.9|3868.9|13
1652189700000|2022-05-10 13:35:00|3883.9|3868.9|3881.9|3869.9|3883.9|3871.9|3880.9|3866.9|13
1652189710000|2022-05-10 13:35:10|3882.9|3870.9|3880.9|3868.9|3884.9|3872.9|3876.9|3868.9|5
1652189720000|2022-05-10 13:35:20|3879.9|3866.9|3879.9|3865.9|3879.9|3867.9|3879.9|3865.9|5
1652189730000|2022-05-10 13:35:30|3876.9|3864.9|3879.9|3866.9|3879.9|3866.9|3875.9|3863.9|2
1652189740000|2022-05-10 13:35:40||3865.9||3865.9||3868.9||3863.9|4
1652189750000|2022-05-10 13:35:50||3864.9||3866.9||3866.9||3864.9|0
1652189760000|2022-05-10 13:36:00|3877.9|3870.9|3876.9|3866.9|3879.9|3870.9|3876.9|3866.9|3
1652189770000|2022-05-10 13:36:10|3875.9|3863.9|3871.9|3862.9|3875.9|3866.9|3870.9|3862.9|10
1652189780000|2022-05-10 13:36:20|3869.9|3860.9|3869.9|3860.9|3871.9|3860.9|3867.9|3858.9|15
1652189790000|2022-05-10 13:36:30|3868.9|3859.9|3871.9|3862.9|3871.9|3862.9|3868.9|3859.9|1
1652189800000|2022-05-10 13:36:40|3870.9|3861.9|3874.9|3863.9|3874.9|3863.9|3870.9|3861.9|2
1652189810000|2022-05-10 13:36:50|3873.9|3864.9|3872.9|3863.9|3874.9|3865.9|3872.9|3863.9|2
1652189820000|2022-05-10 13:37:00|3874.9|3864.9|3869.9|3860.9|3876.9|3866.9|3869.9|3860.9|4
1652189830000|2022-05-10 13:37:10|3870.9|3861.9|3872.9|3862.9|3872.9|3863.9|3869.9|3860.9|8
1652189840000|2022-05-10 13:37:20|3871.9|3861.9|3874.9|3864.9|3874.9|3864.9|3871.9|3860.9|3
1652189850000|2022-05-10 13:37:30|3873.9|3865.9|3877.9|3867.9|3877.9|3867.9|3873.9|3864.9|3
1652189860000|2022-05-10 13:37:40|3879.9|3868.9|3881.9|3872.9|3883.9|3873.9|3879.9|3868.9|8
1652189870000|2022-05-10 13:37:50|3883.9|3873.9|3874.9|3864.9|3883.9|3873.9|3874.9|3864.9|7
1652189880000|2022-05-10 13:38:00|3873.9|3863.9|3869.9|3858.9|3876.9|3865.9|3869.9|3858.9|7
1652189890000|2022-05-10 13:38:10|3868.9|3856.9|3867.9|3858.9|3869.9|3858.9|3864.9|3856.9|9
1652189900000|2022-05-10 13:38:20|3869.9|3859.9|3879.9|3866.9|3879.9|3866.9|3868.9|3859.9|2
1652189910000|2022-05-10 13:38:30|3878.9|3865.9|3877.9|3866.9|3878.9|3866.9|3873.9|3863.9|1
1652189920000|2022-05-10 13:38:40|3878.9|3861.9|3865.9|3853.9|3879.9|3861.9|3865.9|3853.9|76
1652189930000|2022-05-10 13:38:50|3864.9|3848.9|3865.9|3854.9|3865.9|3854.9|3856.9|3848.9|68
1652189940000|2022-05-10 13:39:00|3867.9|3856.9|3862.9|3853.9|3867.9|3856.9|3860.9|3850.9|2
1652189950000|2022-05-10 13:39:10|3863.9|3851.9|3865.9|3853.9|3865.9|3853.9|3860.9|3850.9|10
1652189960000|2022-05-10 13:39:20|3864.9|3852.9|3868.9|3856.9|3869.9|3856.9|3863.9|3852.9|1
1652189970000|2022-05-10 13:39:30|3869.9|3858.9|3873.9|3858.9|3873.9|3858.9|3869.9|3858.9|0
1652189980000|2022-05-10 13:39:40|3872.9|3860.9|3871.9|3860.9|3872.9|3860.9|3870.9|3860.9|0
1652189990000|2022-05-10 13:39:50|3870.9|3856.9|3868.9|3856.9|3871.9|3856.9|3868.9|3856.9|1
1652190000000|2022-05-10 13:40:00|3867.9|3853.9|3866.9|3854.9|3867.9|3854.9|3861.9|3851.9|1
1652190010000|2022-05-10 13:40:10|3867.9|3856.9|3863.9|3851.9|3868.9|3856.9|3862.9|3851.9|1
1652190020000|2022-05-10 13:40:20|3862.9|3850.9|3861.9|3850.9|3864.9|3852.9|3861.9|3850.9|0
1652190030000|2022-05-10 13:40:30|3860.9|3849.9|3858.9|3848.9|3861.9|3849.9|3858.9|3848.9|0
1652190040000|2022-05-10 13:40:40|3859.9|3850.9|3859.9|3850.9|3861.9|3850.9|3858.9|3848.9|6
1652190050000|2022-05-10 13:40:50|3858.9|3848.9|3858.9|3848.9|3858.9|3849.9|3856.9|3848.9|5
1652190060000|2022-05-10 13:41:00|3856.9|3849.9|3856.9|3845.9|3856.9|3849.9|3856.9|3845.9|3
1652190070000|2022-05-10 13:41:10|3854.9|3846.9|3856.9|3847.9|3856.9|3847.9|3854.9|3845.9|2
1652190080000|2022-05-10 13:41:20|3858.9|3850.9|3858.9|3849.9|3858.9|3850.9|3858.9|3848.9|1
1652190090000|2022-05-10 13:41:30|3857.9|3845.9|3855.9|3846.9|3858.9|3848.9|3855.9|3845.9|4
1652190100000|2022-05-10 13:41:40|3854.9|3848.9|3857.9|3847.9|3858.9|3848.9|3854.9|3846.9|4
1652190110000|2022-05-10 13:41:50|3858.9|3848.9|3859.9|3850.9|3859.9|3850.9|3857.9|3848.9|2
1652190120000|2022-05-10 13:42:00|3858.9|3848.9|3860.9|3851.9|3861.9|3851.9|3858.9|3848.9|3
1652190130000|2022-05-10 13:42:10|3859.9|3848.9|3856.9|3844.9|3859.9|3848.9|3856.9|3844.9|5
1652190140000|2022-05-10 13:42:20|3853.9|3848.9|3856.9|3845.9|3856.9|3848.9|3853.9|3843.9|2
1652190150000|2022-05-10 13:42:30|3857.9|3844.9|3861.9|3852.9|3862.9|3852.9|3857.9|3844.9|3
1652190160000|2022-05-10 13:42:40|3860.9|3851.9|3862.9|3852.9|3862.9|3853.9|3859.9|3849.9|1
1652190170000|2022-05-10 13:42:50|3861.9|3849.9|3859.9|3850.9|3862.9|3851.9|3858.9|3849.9|8
1652190180000|2022-05-10 13:43:00|3858.9|3849.9|3856.9|3846.9|3858.9|3849.9|3856.9|3845.9|2
1652190190000|2022-05-10 13:43:10|3857.9|3847.9|3857.9|3849.9|3859.9|3849.9|3856.9|3846.9|1
1652190200000|2022-05-10 13:43:20|3856.9|3850.9|3858.9|3847.9|3858.9|3850.9|3856.9|3846.9|2
1652190210000|2022-05-10 13:43:30|3859.9|3851.9|3857.9|3847.9|3859.9|3851.9|3856.9|3846.9|6
1652190220000|2022-05-10 13:43:40|3856.9|3848.9|3857.9|3849.9|3859.9|3849.9|3856.9|3847.9|1
1652190230000|2022-05-10 13:43:50|3858.9|3847.9|3857.9|3847.9|3859.9|3847.9|3856.9|3847.9|2
1652190240000|2022-05-10 13:44:00|3856.9|3846.9|3856.9|3845.9|3856.9|3846.9|3856.9|3844.9|1
1652190250000|2022-05-10 13:44:10|3854.9|3844.9|3854.9|3843.9|3854.9|3845.9|3852.9|3843.9|1
1652190260000|2022-05-10 13:44:20|3850.9|3841.9|3850.9|3841.9|3851.9|3842.9|3849.9|3841.9|2
1652190270000|2022-05-10 13:44:30|3849.9|3840.9|3846.9|3838.9|3849.9|3840.9|3846.9|3838.9|11
1652190280000|2022-05-10 13:44:40|3845.9|3839.9|3847.9|3838.9|3847.9|3839.9|3845.9|3837.9|11
1652190290000|2022-05-10 13:44:50|3849.9|3839.9|3848.9|3838.9|3849.9|3840.9|3846.9|3837.9|11
1652190300000|2022-05-10 13:45:00|3847.9|3839.9|3848.9|3838.9|3849.9|3840.9|3846.9|3838.9|5
1652190310000|2022-05-10 13:45:10|3847.9|3837.9|3844.9|3833.9|3848.9|3837.9|3844.9|3833.9|4
1652190320000|2022-05-10 13:45:20||3834.9||3834.9||3834.9||3832.9|3
1652190330000|2022-05-10 13:45:30|3841.9|3832.9|3844.9|3833.9|3844.9|3833.9|3840.9|3830.9|28
1652190340000|2022-05-10 13:45:40|3843.9|3834.9|3841.9|3832.9|3843.9|3834.9|3841.9|3830.9|1
1652190350000|2022-05-10 13:45:50|3840.9|3834.9|3841.9|3833.9|3841.9|3834.9|3840.9|3833.9|2
1652190360000|2022-05-10 13:46:00|3840.9|3830.9|3839.9|3830.9|3840.9|3832.9|3839.9|3830.9|7
1652190370000|2022-05-10 13:46:10|3841.9|3829.9|3842.9|3830.9|3842.9|3832.9|3841.9|3828.9|13
1652190380000|2022-05-10 13:46:20||3829.9||3828.9||3829.9||3828.9|0
1652190390000|2022-05-10 13:46:30|3841.9|3827.9|3836.9|3826.9|3841.9|3827.9|3835.9|3826.9|5
1652190400000|2022-05-10 13:46:40|3837.9||3834.9||3837.9||3834.9||0
1652190410000|2022-05-10 13:46:50|3835.9|3824.9|3840.9|3830.9|3840.9|3830.9|3835.9|3824.9|5
1652190420000|2022-05-10 13:47:00|3839.9|3829.9|3840.9|3830.9|3841.9|3831.9|3838.9|3828.9|0
1652190430000|2022-05-10 13:47:10|3839.9|3829.9|3839.9|3829.9|3839.9|3829.9|3838.9|3828.9|0
1652190440000|2022-05-10 13:47:20|3838.9|3830.9|3844.9|3833.9|3845.9|3834.9|3838.9|3830.9|1
1652190450000|2022-05-10 13:47:30||3834.9||3836.9||3836.9||3831.9|0
1652190460000|2022-05-10 13:47:40|3843.9|3834.9|3844.9|3833.9|3844.9|3834.9|3842.9|3833.9|3
1652190470000|2022-05-10 13:47:50|3842.9|3834.9|3838.9|3829.9|3842.9|3834.9|3838.9|3829.9|3
1652190480000|2022-05-10 13:48:00|3837.9|3828.9|3838.9|3829.9|3838.9|3829.9|3836.9|3828.9|2
1652190490000|2022-05-10 13:48:10|3839.9|3830.9|3840.9|3830.9|3840.9|3832.9|3839.9|3829.9|1
1652190500000|2022-05-10 13:48:20|3842.9|3831.9|3842.9|3832.9|3844.9|3836.9|3842.9|3831.9|4
1652190510000|2022-05-10 13:48:30|3841.9|3831.9|3842.9|3832.9|3842.9|3832.9|3839.9|3830.9|0
1652190520000|2022-05-10 13:48:40||3831.9||3832.9||3833.9||3831.9|1
1652190530000|2022-05-10 13:48:50||3831.9||3832.9||3832.9||3830.9|0
1652190540000|2022-05-10 13:49:00|3838.9|3831.9|3839.9|3828.9|3840.9|3831.9|3838.9|3827.9|11
1652190550000|2022-05-10 13:49:10|3838.9|3829.9|3840.9|3831.9|3841.9|3831.9|3838.9|3828.9|0
1652190560000|2022-05-10 13:49:20|3839.9|3828.9|3837.9|3827.9|3839.9|3828.9|3837.9|3827.9|1
1652190570000|2022-05-10 13:49:30|3838.9|3828.9|3841.9|3830.9|3841.9|3830.9|3838.9|3828.9|0
1652190580000|2022-05-10 13:49:40|3840.9|3829.9|3841.9|3831.9|3841.9|3831.9|3838.9|3829.9|0
1652190590000|2022-05-10 13:49:50|3842.9|3830.9|3842.9|3830.9|3842.9|3831.9|3842.9|3829.9|2
1652190600000|2022-05-10 13:50:00|3844.9|3831.9|3844.9|3835.9|3845.9|3836.9|3844.9|3831.9|2
1652190610000|2022-05-10 13:50:10|3845.9|3836.9|3846.9|3838.9|3847.9|3838.9|3845.9|3836.9|1
1652190620000|2022-05-10 13:50:20|3845.9|3837.9|3844.9|3834.9|3846.9|3838.9|3842.9|3834.9|15
1652190630000|2022-05-10 13:50:30|3845.9|3835.9|3846.9|3838.9|3847.9|3839.9|3844.9|3835.9|1
1652190640000|2022-05-10 13:50:40|3845.9|3836.9|3843.9|3834.9|3847.9|3838.9|3843.9|3834.9|19
1652190650000|2022-05-10 13:50:50|3845.9|3835.9|3846.9|3836.9|3847.9|3838.9|3845.9|3835.9|5
1652190660000|2022-05-10 13:51:00|3845.9|3837.9|3847.9|3836.9|3847.9|3837.9|3844.9|3834.9|1
1652190670000|2022-05-10 13:51:10|3846.9|3838.9|3844.9|3834.9|3847.9|3839.9|3844.9|3834.9|1
1652190680000|2022-05-10 13:51:20|3845.9||3844.9||3846.9||3844.9||0
1652190690000|2022-05-10 13:51:30|3842.9|3833.9|3844.9|3832.9|3844.9|3834.9|3842.9|3832.9|0
1652190700000|2022-05-10 13:51:40||3831.9||3834.9||3834.9||3831.9|0
1652190710000|2022-05-10 13:51:50|3846.9|3835.9|3849.9|3839.9|3849.9|3839.9|3846.9|3835.9|2
1652190720000|2022-05-10 13:52:00|3850.9|3840.9|3847.9|3838.9|3850.9|3842.9|3846.9|3838.9|2
1652190730000|2022-05-10 13:52:10|3846.9|3839.9|3850.9|3841.9|3850.9|3841.9|3846.9|3839.9|2
1652190740000|2022-05-10 13:52:20|3852.9|3842.9|3852.9|3843.9|3852.9|3843.9|3851.9|3842.9|1
1652190750000|2022-05-10 13:52:30|3851.9||3852.9||3852.9||3851.9||0
1652190760000|2022-05-10 13:52:40|3851.9|3844.9|3850.9|3841.9|3852.9|3844.9|3849.9|3839.9|1
1652190770000|2022-05-10 13:52:50|3851.9|3843.9|3850.9|3842.9|3852.9|3843.9|3850.9|3842.9|2
1652190780000|2022-05-10 13:53:00|3849.9|3840.9|3851.9|3844.9|3852.9|3845.9|3849.9|3840.9|2
1652190790000|2022-05-10 13:53:10|3850.9|3842.9|3851.9|3841.9|3851.9|3842.9|3848.9|3838.9|5
1652190800000|2022-05-10 13:53:20|3852.9|3842.9|3854.9|3844.9|3854.9|3845.9|3852.9|3842.9|2
1652190810000|2022-05-10 13:53:30||3845.9||3844.9||3845.9||3844.9|0
1652190820000|2022-05-10 13:53:40|3853.9|3845.9|3854.9|3844.9|3854.9|3845.9|3853.9|3844.9|1
1652190830000|2022-05-10 13:53:50|3853.9|3845.9|3854.9|3844.9|3854.9|3846.9|3852.9|3844.9|1
1652190840000|2022-05-10 13:54:00|3853.9|3847.9|3853.9|3845.9|3853.9|3847.9|3853.9|3845.9|8
1652190850000|2022-05-10 13:54:10|3852.9|3840.9|3856.9|3840.9|3857.9|3840.9|3852.9|3840.9|36
1652190860000|2022-05-10 13:54:20|3855.9||3854.9||3855.9||3854.9||0
1652190870000|2022-05-10 13:54:30|3853.9||3854.9||3854.9||3849.9||0
1652190880000|2022-05-10 13:54:40||3843.9||3840.9||3844.9||3840.9|0
1652190890000|2022-05-10 13:54:50|3856.9|3841.9|3856.9|3843.9|3856.9|3846.9|3854.9|3841.9|6
1652190900000|2022-05-10 13:55:00|3857.9|3844.9|3859.9|3850.9|3859.9|3850.9|3857.9|3844.9|0
1652190910000|2022-05-10 13:55:10|3861.9|3851.9|3863.9|3854.9|3865.9|3854.9|3860.9|3850.9|8
1652190920000|2022-05-10 13:55:20|3865.9|3853.9|3864.9|3854.9|3865.9|3854.9|3864.9|3853.9|0
1652190930000|2022-05-10 13:55:30|3867.9|3855.9|3865.9|3855.9|3867.9|3856.9|3865.9|3855.9|2
1652190940000|2022-05-10 13:55:40||3854.9||3853.9||3854.9||3852.9|0
1652190950000|2022-05-10 13:55:50|3864.9|3852.9|3862.9|3851.9|3864.9|3855.9|3861.9|3850.9|1
1652190960000|2022-05-10 13:56:00|3863.9|3852.9|3867.9|3855.9|3867.9|3857.9|3863.9|3852.9|0
1652190970000|2022-05-10 13:56:10|3865.9|3854.9|3862.9|3851.9|3865.9|3854.9|3862.9|3847.9|0
1652190980000|2022-05-10 13:56:20|3861.9|3850.9|3859.9|3847.9|3862.9|3850.9|3857.9|3847.9|0
1652190990000|2022-05-10 13:56:30|3860.9|3850.9|3863.9|3852.9|3863.9|3852.9|3859.9|3850.9|2
1652191000000|2022-05-10 13:56:40|3862.9|3853.9|3861.9|3849.9|3865.9|3854.9|3861.9|3849.9|25
1652191010000|2022-05-10 13:56:50|3860.9|3850.9|3864.9|3853.9|3864.9|3853.9|3860.9|3850.9|0
1652191020000|2022-05-10 13:57:00|3867.9|3854.9|3867.9|3857.9|3868.9|3858.9|3867.9|3853.9|4
1652191030000|2022-05-10 13:57:10|3868.9|3858.9|3868.9|3859.9|3868.9|3859.9|3867.9|3856.9|0
1652191040000|2022-05-10 13:57:20|3867.9|3857.9|3867.9|3857.9|3867.9|3857.9|3867.9|3856.9|4
1652191050000|2022-05-10 13:57:30||3854.9||3854.9||3856.9||3853.9|11
1652191070000|2022-05-10 13:57:50|3869.9|3856.9|3870.9|3858.9|3870.9|3858.9|3867.9|3856.9|3
1652191080000|2022-05-10 13:58:00|3871.9|3856.9|3872.9|3862.9|3873.9|3862.9|3871.9|3856.9|1
1652191090000|2022-05-10 13:58:10|3873.9|3864.9|3873.9|3863.9|3873.9|3864.9|3871.9|3861.9|1
1652191100000|2022-05-10 13:58:20|3872.9||3872.9||3872.9||3871.9||0
1652191110000|2022-05-10 13:58:30|3873.9|3864.9|3876.9|3867.9|3876.9|3867.9|3873.9|3864.9|17
1652191120000|2022-05-10 13:58:40|3879.9|3868.9|3877.9|3866.9|3879.9|3868.9|3877.9|3866.9|6
1652191130000|2022-05-10 13:58:50|3876.9||3875.9||3877.9||3875.9||0
1652191140000|2022-05-10 13:59:00|3876.9||3876.9||3876.9||3875.9||0
1652191150000|2022-05-10 13:59:10|3877.9|3867.9|3878.9|3868.9|3879.9|3869.9|3877.9|3867.9|4
1652191160000|2022-05-10 13:59:20|3877.9|3867.9|3879.9|3867.9|3879.9|3867.9|3875.9|3867.9|2
1652191170000|2022-05-10 13:59:30|3878.9|3866.9|3875.9|3866.9|3878.9|3866.9|3874.9|3866.9|5
1652191180000|2022-05-10 13:59:40|3874.9|3865.9|3872.9|3865.9|3876.9|3865.9|3871.9|3863.9|11
1652191190000|2022-05-10 13:59:50|3873.9|3863.9|3879.9|3868.9|3879.9|3868.9|3872.9|3863.9|4
1652191200000|2022-05-10 14:00:00|3878.9|3867.9|3878.9|3868.9|3879.9|3868.9|3877.9|3866.9|0
1652191210000|2022-05-10 14:00:10|3879.9||3878.9||3879.9||3877.9||0
1652191220000|2022-05-10 14:00:20|3879.9||3879.9||3879.9||3878.9||2
1652191230000|2022-05-10 14:00:30|3881.9|3870.9|3881.9|3870.9|3882.9|3870.9|3880.9|3870.9|3
1652191240000|2022-05-10 14:00:40|3880.9|3868.9|3875.9|3866.9|3881.9|3868.9|3875.9|3866.9|1
1652191250000|2022-05-10 14:00:50|3874.9|3865.9|3874.9|3866.9|3877.9|3866.9|3874.9|3865.9|0
1652191260000|2022-05-10 14:01:00|3875.9|3865.9|3879.9|3870.9|3879.9|3870.9|3875.9|3865.9|0
1652191270000|2022-05-10 14:01:10|3881.9|3872.9|3881.9|3870.9|3884.9|3874.9|3881.9|3870.9|2
1652191280000|2022-05-10 14:01:20|3880.9||3881.9||3882.9||3880.9||0
1652191290000|2022-05-10 14:01:30|3879.9||3880.9||3881.9||3879.9||1
1652191300000|2022-05-10 14:01:40|3879.9|3869.9|3879.9|3867.9|3879.9|3869.9|3879.9|3867.9|1
1652191310000|2022-05-10 14:01:50|3878.9|3863.9|3875.9|3866.9|3878.9|3866.9|3873.9|3863.9|7
1652191320000|2022-05-10 14:02:00|3877.9|3865.9|3874.9|3865.9|3877.9|3867.9|3872.9|3862.9|7
1652191330000|2022-05-10 14:02:10|3873.9|3863.9|3874.9|3864.9|3875.9|3864.9|3872.9|3863.9|1
1652191340000|2022-05-10 14:02:20|3876.9|3865.9|3878.9|3868.9|3878.9|3868.9|3874.9|3865.9|1
1652191350000|2022-05-10 14:02:30|3879.9||3880.9||3881.9||3879.9||1
1652191360000|2022-05-10 14:02:40|3881.9|3872.9|3882.9|3871.9|3882.9|3873.9|3880.9|3871.9|6
1652191370000|2022-05-10 14:02:50|3883.9|3872.9|3885.9|3875.9|3885.9|3876.9|3883.9|3872.9|5
1652191380000|2022-05-10 14:03:00|3887.9|3876.9|3887.9|3878.9|3888.9|3878.9|3886.9|3875.9|6
1652191390000|2022-05-10 14:03:10|3889.9|3879.9|3889.9|3880.9|3889.9|3881.9|3889.9|3878.9|6
1652191400000|2022-05-10 14:03:20|3890.9|3879.9|3889.9|3879.9|3890.9|3880.9|3888.9|3879.9|3
1652191410000|2022-05-10 14:03:30||3881.9||3881.9||3881.9||3881.9|2
1652191420000|2022-05-10 14:03:40||3880.9||3876.9||3880.9||3875.9|9
1652191430000|2022-05-10 14:03:50|3891.9|3877.9|3891.9|3880.9|3891.9|3882.9|3891.9|3877.9|3
1652191440000|2022-05-10 14:04:00||3881.9||3878.9||3883.9||3878.9|4
1652191450000|2022-05-10 14:04:10|3892.9|3879.9|3891.9|3880.9|3892.9|3880.9|3890.9|3879.9|1
1652191460000|2022-05-10 14:04:20||3879.9||3881.9||3881.9||3879.9|0
1652191470000|2022-05-10 14:04:30||3879.9||3882.9||3882.9||3879.9|0
1652191480000|2022-05-10 14:04:40|3892.9|3880.9|3892.9|3883.9|3892.9|3883.9|3892.9|3879.9|0
1652191490000|2022-05-10 14:04:50|3893.9|3882.9|3894.9|3885.9|3894.9|3885.9|3892.9|3882.9|2
1652191500000|2022-05-10 14:05:00|3895.9|3886.9|3897.9|3888.9|3897.9|3888.9|3894.9|3886.9|4
1652191510000|2022-05-10 14:05:10|3898.9|3889.9|3898.9|3889.9|3899.9|3889.9|3896.9|3888.9|6
1652191520000|2022-05-10 14:05:20|3897.9|3887.9|3891.9|3881.9|3897.9|3887.9|3891.9|3880.9|8
1652191530000|2022-05-10 14:05:30|3892.9|3882.9|3891.9|3881.9|3892.9|3882.9|3891.9|3881.9|0
1652191540000|2022-05-10 14:05:40|3892.9|3882.9|3892.9|3882.9|3893.9|3882.9|3891.9|3882.9|0
1652191550000|2022-05-10 14:05:50|3893.9||3893.9||3894.9||3892.9||0
1652191560000|2022-05-10 14:06:00|3892.9|3881.9|3896.9|3885.9|3897.9|3885.9|3891.9|3881.9|3
1652191570000|2022-05-10 14:06:10|3897.9|3886.9|3901.9|3890.9|3901.9|3891.9|3897.9|3886.9|1
1652191580000|2022-05-10 14:06:20|3900.9|3892.9|3902.9|3892.9|3902.9|3895.9|3899.9|3890.9|4
1652191590000|2022-05-10 14:06:30||3894.9||3892.9||3894.9||3892.9|0
1652191600000|2022-05-10 14:06:40||3893.9||3892.9||3895.9||3892.9|5
1652191630000|2022-05-10 14:07:10|3900.9|3893.9|3903.9|3893.9|3903.9|3893.9|3900.9|3893.9|1
1652191640000|2022-05-10 14:07:20|3902.9|3892.9|3901.9|3892.9|3903.9|3892.9|3900.9|3892.9|11
1652191650000|2022-05-10 14:07:30|3902.9|3893.9|3902.9|3893.9|3902.9|3893.9|3902.9|3893.9|3
1652191660000|2022-05-10 14:07:40||3892.9||3892.9||3892.9||3892.9|1
1652191670000|2022-05-10 14:07:50||3894.9||3893.9||3894.9||3892.9|1
1652191680000|2022-05-10 14:08:00|3903.9|3894.9|3906.9|3898.9|3907.9|3899.9|3903.9|3894.9|15
1652191690000|2022-05-10 14:08:10|3907.9|3897.9|3903.9|3893.9|3907.9|3897.9|3903.9|3893.9|8
1652191700000|2022-05-10 14:08:20|3902.9|3891.9|3902.9|3891.9|3902.9|3891.9|3902.9|3891.9|1
1652191710000|2022-05-10 14:08:30|3901.9|3890.9|3901.9|3890.9|3901.9|3891.9|3901.9|3890.9|0
1652191720000|2022-05-10 14:08:40|3898.9|3888.9|3897.9|3887.9|3898.9|3888.9|3893.9|3885.9|3
1652191730000|2022-05-10 14:08:50|3896.9|3888.9|3895.9|3885.9|3897.9|3888.9|3895.9|3885.9|1
1652191740000|2022-05-10 14:09:00|3896.9|3886.9|3895.9|3886.9|3897.9|3887.9|3894.9|3885.9|0
1652191750000|2022-05-10 14:09:10|3896.9|3885.9|3893.9|3882.9|3896.9|3886.9|3892.9|3882.9|1
1652191760000|2022-05-10 14:09:20|3892.9|3879.9|3891.9|3880.9|3892.9|3880.9|3891.9|3878.9|1
1652191770000|2022-05-10 14:09:30|3892.9|3879.9|3891.9|3880.9|3892.9|3880.9|3888.9|3879.9|1
1652191780000|2022-05-10 14:09:40|3892.9|3879.9|3891.9|3880.9|3892.9|3880.9|3891.9|3879.9|0
1652191790000|2022-05-10 14:09:50|3892.9|3879.9|3891.9|3880.9|3892.9|3880.9|3891.9|3879.9|0
1652191800000|2022-05-10 14:10:00|3892.9||3893.9||3894.9||3891.9||0
1652191810000|2022-05-10 14:10:10|3892.9||3893.9||3893.9||3891.9||0
1652191820000|2022-05-10 14:10:20|3892.9|3882.9|3894.9|3883.9|3894.9|3883.9|3891.9|3882.9|5
1652191830000|2022-05-10 14:10:30|3893.9|3882.9|3891.9|3879.9|3893.9|3882.9|3891.9|3877.9|25
1652191840000|2022-05-10 14:10:40|3890.9|3873.9|3887.9|3878.9|3890.9|3882.9|3887.9|3873.9|27
1652191850000|2022-05-10 14:10:50|3889.9|3877.9|3883.9|3875.9|3889.9|3877.9|3883.9|3875.9|7
1652191860000|2022-05-10 14:11:00|3882.9|3873.9|3881.9|3871.9|3883.9|3873.9|3881.9|3870.9|2
1652191870000|2022-05-10 14:11:10|3882.9||3881.9||3882.9||3881.9||0
1652191880000|2022-05-10 14:11:20|3882.9|3875.9|3885.9|3876.9|3887.9|3876.9|3882.9|3875.9|2
1652191890000|2022-05-10 14:11:30|3886.9|3874.9|3884.9|3874.9|3887.9|3874.9|3882.9|3872.9|1
1652191900000|2022-05-10 14:11:40|3883.9|3872.9|3885.9|3875.9|3886.9|3876.9|3882.9|3872.9|0
1652191910000|2022-05-10 14:11:50|3884.9|3873.9|3883.9|3874.9|3884.9|3874.9|3882.9|3873.9|0
1652191920000|2022-05-10 14:12:00|3882.9|3872.9|3886.9|3875.9|3886.9|3875.9|3882.9|3872.9|0
1652191930000|2022-05-10 14:12:10|3887.9|3876.9|3886.9|3876.9|3887.9|3876.9|3886.9|3876.9|0
1652191940000|2022-05-10 14:12:20|3885.9|3874.9|3886.9|3876.9|3886.9|3876.9|3883.9|3872.9|3
1652191950000|2022-05-10 14:12:30|3887.9|3877.9|3882.9|3872.9|3889.9|3878.9|3882.9|3872.9|1
1652191960000|2022-05-10 14:12:40|3881.9|3871.9|3879.9|3869.9|3881.9|3871.9|3879.9|3867.9|10
1652191970000|2022-05-10 14:12:50|3878.9|3867.9|3879.9|3870.9|3880.9|3871.9|3878.9|3867.9|11
1652191980000|2022-05-10 14:13:00|3878.9|3868.9|3877.9|3866.9|3878.9|3869.9|3877.9|3865.9|0
1652191990000|2022-05-10 14:13:10|3876.9|3865.9|3874.9|3865.9|3876.9|3865.9|3873.9|3865.9|0
1652192000000|2022-05-10 14:13:20|3875.9|3866.9|3875.9|3864.9|3875.9|3866.9|3873.9|3864.9|4
1652192010000|2022-05-10 14:13:30||3863.9||3866.9||3866.9||3863.9|0
1652192020000|2022-05-10 14:13:40|3876.9|3867.9|3879.9|3868.9|3879.9|3868.9|3875.9|3867.9|1
1652192030000|2022-05-10 14:13:50||3867.9||3867.9||3867.9||3866.9|0
1652192040000|2022-05-10 14:14:00|3881.9|3866.9|3887.9|3877.9|3887.9|3877.9|3881.9|3866.9|5
1652192050000|2022-05-10 14:14:10||3876.9||3874.9||3878.9||3873.9|0
1652192060000|2022-05-10 14:14:20|3881.9|3873.9|3883.9|3872.9|3883.9|3873.9|3879.9|3868.9|0
1652192070000|2022-05-10 14:14:30|3882.9|3874.9|3883.9|3873.9|3884.9|3874.9|3881.9|3870.9|2
1652192080000|2022-05-10 14:14:40|3882.9|3876.9|3883.9|3874.9|3885.9|3876.9|3882.9|3873.9|1
1652192090000|2022-05-10 14:14:50|3884.9||3881.9||3884.9||3881.9||0
1652192100000|2022-05-10 14:15:00|3880.9|3872.9|3884.9|3874.9|3884.9|3874.9|3880.9|3872.9|1
1652192110000|2022-05-10 14:15:10|3885.9|3875.9|3887.9|3876.9|3887.9|3876.9|3885.9|3875.9|0
1652192120000|2022-05-10 14:15:20||3877.9||3878.9||3878.9||3876.9|0
1652192130000|2022-05-10 14:15:30|3889.9|3877.9|3891.9|3882.9|3894.9|3884.9|3889.9|3877.9|5
1652192140000|2022-05-10 14:15:40|3890.9|3878.9|3888.9|3877.9|3891.9|3878.9|3888.9|3877.9|7
1652192160000|2022-05-10 14:16:00|3889.9|3878.9|3887.9|3878.9|3891.9|3882.9|3886.9|3878.9|5
1652192170000|2022-05-10 14:16:10|3889.9|3877.9|3889.9|3879.9|3889.9|3879.9|3889.9|3877.9|1
1652192180000|2022-05-10 14:16:20|3888.9|3878.9|3886.9|3877.9|3888.9|3878.9|3886.9|3877.9|1
1652192190000|2022-05-10 14:16:30|3885.9|3876.9|3886.9|3876.9|3886.9|3876.9|3884.9|3873.9|2
1652192200000|2022-05-10 14:16:40|3885.9|3875.9|3886.9|3876.9|3886.9|3877.9|3882.9|3873.9|2
1652192210000|2022-05-10 14:16:50|3887.9|3877.9|3889.9|3878.9|3889.9|3878.9|3886.9|3877.9|0
1652192220000|2022-05-10 14:17:00||3877.9||3877.9||3877.9||3877.9|0
1652192240000|2022-05-10 14:17:20|3891.9|3878.9|3889.9|3880.9|3891.9|3880.9|3889.9|3878.9|2
1652192250000|2022-05-10 14:17:30|3888.9|3873.9|3889.9|3877.9|3889.9|3878.9|3887.9|3873.9|1
1652192260000|2022-05-10 14:17:40|3891.9|3878.9|3893.9|3880.9|3893.9|3880.9|3891.9|3877.9|0
1652192270000|2022-05-10 14:17:50|3894.9|3881.9|3896.9|3886.9|3897.9|3888.9|3893.9|3881.9|3
1652192280000|2022-05-10 14:18:00|3895.9|3887.9|3892.9|3884.9|3897.9|3888.9|3892.9|3882.9|4
1652192290000|2022-05-10 14:18:10|3893.9|3885.9|3895.9|3882.9|3895.9|3886.9|3892.9|3882.9|1
1652192300000|2022-05-10 14:18:20|3896.9|3884.9|3895.9|3887.9|3897.9|3888.9|3894.9|3884.9|0
1652192310000|2022-05-10 14:18:30|3896.9|3888.9|3893.9|3884.9|3896.9|3888.9|3891.9|3878.9|4
1652192320000|2022-05-10 14:18:40|3894.9|3886.9|3899.9|3890.9|3899.9|3890.9|3894.9|3884.9|1
1652192330000|2022-05-10 14:18:50|3900.9|3891.9|3895.9|3885.9|3902.9|3891.9|3895.9|3885.9|4
1652192340000|2022-05-10 14:19:00|3894.9|3886.9|3893.9|3882.9|3894.9|3886.9|3892.9|3880.9|0
1652192350000|2022-05-10 14:19:10|3892.9|3881.9|3891.9|3881.9|3893.9|3882.9|3890.9|3881.9|2
1652192360000|2022-05-10 14:19:20|3892.9|3882.9|3891.9|3882.9|3893.9|3883.9|3891.9|3881.9|0
1652192370000|2022-05-10 14:19:30|3892.9|3883.9|3891.9|3882.9|3892.9|3883.9|3891.9|3881.9|2
1652192380000|2022-05-10 14:19:40|3892.9||3892.9||3892.9||3892.9||0
1652192390000|2022-05-10 14:19:50|3893.9|3883.9|3894.9|3884.9|3894.9|3885.9|3892.9|3883.9|2
1652192400000|2022-05-10 14:20:00|3893.9|3883.9|3897.9|3887.9|3897.9|3887.9|3892.9|3883.9|1
1652192410000|2022-05-10 14:20:10|3896.9|3888.9|3897.9|3888.9|3899.9|3891.9|3896.9|3887.9|11
1652192420000|2022-05-10 14:20:20|3896.9|3890.9|3895.9|3882.9|3898.9|3890.9|3895.9|3882.9|2
1652192430000|2022-05-10 14:20:30|3897.9|3885.9|3895.9|3886.9|3898.9|3889.9|3895.9|3884.9|0
1652192440000|2022-05-10 14:20:40|3893.9|3882.9|3894.9|3886.9|3895.9|3886.9|3892.9|3882.9|0
1652192450000|2022-05-10 14:20:50|3895.9|3887.9|3901.9|3891.9|3901.9|3891.9|3893.9|3887.9|2
1652192460000|2022-05-10 14:21:00|3902.9|3892.9|3902.9|3893.9|3905.9|3896.9|3901.9|3892.9|15
1652192470000|2022-05-10 14:21:10|3903.9|3894.9|3902.9|3891.9|3903.9|3894.9|3899.9|3890.9|3
1652192480000|2022-05-10 14:21:20||3890.9||3890.9||3892.9||3890.9|0
1652192490000|2022-05-10 14:21:30|3898.9|3891.9|3897.9|3889.9|3898.9|3892.9|3897.9|3889.9|1
1652192500000|2022-05-10 14:21:40|3895.9|3886.9|3893.9|3882.9|3895.9|3886.9|3892.9|3880.9|1
1652192510000|2022-05-10 14:21:50|3894.9|3885.9|3900.9|3891.9|3902.9|3891.9|3893.9|3882.9|3
1652192520000|2022-05-10 14:22:00|3901.9|3892.9|3895.9|3886.9|3901.9|3893.9|3895.9|3885.9|6
1652192530000|2022-05-10 14:22:10|3894.9|3884.9|3894.9|3886.9|3895.9|3886.9|3893.9|3884.9|0
1652192540000|2022-05-10 14:22:20|3893.9|3884.9|3891.9|3880.9|3893.9|3885.9|3891.9|3879.9|2
1652192550000|2022-05-10 14:22:30|3892.9||3891.9||3892.9||3890.9||0
1652192560000|2022-05-10 14:22:40|3890.9|3879.9|3889.9|3880.9|3890.9|3880.9|3889.9|3879.9|0
1652192570000|2022-05-10 14:22:50|3886.9|3879.9|3886.9|3876.9|3886.9|3879.9|3885.9|3876.9|0
1652192580000|2022-05-10 14:23:00|3885.9|3874.9|3882.9|3872.9|3885.9|3874.9|3880.9|3870.9|0
1652192590000|2022-05-10 14:23:10|3883.9|3873.9|3883.9|3874.9|3884.9|3874.9|3882.9|3873.9|0
1652192600000|2022-05-10 14:23:20|3882.9|3873.9|3884.9|3874.9|3884.9|3874.9|3881.9|3873.9|1
1652192610000|2022-05-10 14:23:30|3883.9|3875.9|3883.9|3875.9|3884.9|3875.9|3883.9|3875.9|2
1652192620000|2022-05-10 14:23:40|3882.9|3874.9|3882.9|3874.9|3883.9|3874.9|3882.9|3874.9|0
1652192630000|2022-05-10 14:23:50|3884.9|3876.9|3883.9|3874.9|3884.9|3877.9|3880.9|3873.9|11
1652192640000|2022-05-10 14:24:00|3882.9|3875.9|3885.9|3877.9|3887.9|3878.9|3882.9|3875.9|4
1652192650000|2022-05-10 14:24:10|3884.9|3876.9|3883.9|3873.9|3887.9|3877.9|3882.9|3872.9|2
1652192660000|2022-05-10 14:24:20|3884.9|3874.9|3884.9|3875.9|3884.9|3875.9|3883.9|3873.9|0
1652192670000|2022-05-10 14:24:30|3883.9|3876.9|3884.9|3875.9|3884.9|3876.9|3883.9|3875.9|0
1652192680000|2022-05-10 14:24:40|3886.9|3876.9|3889.9|3880.9|3889.9|3880.9|3886.9|3876.9|1
1652192690000|2022-05-10 14:24:50|3886.9|3875.9|3889.9|3878.9|3889.9|3879.9|3886.9|3875.9|10
1652192700000|2022-05-10 14:25:00|3886.9|3877.9|3885.9|3875.9|3886.9|3877.9|3883.9|3875.9|0
1652192710000|2022-05-10 14:25:10|3884.9|3872.9|3885.9|3873.9|3885.9|3873.9|3882.9|3872.9|1
1652192720000|2022-05-10 14:25:20|3886.9|3874.9|3886.9|3877.9|3886.9|3877.9|3885.9|3874.9|1
1652192730000|2022-05-10 14:25:30|3885.9|3875.9|3882.9|3872.9|3886.9|3875.9|3882.9|3872.9|1
1652192740000|2022-05-10 14:25:40|3883.9|3873.9|3883.9|3873.9|3885.9|3874.9|3882.9|3873.9|0
1652192750000|2022-05-10 14:25:50|3884.9||3884.9||3884.9||3882.9||0
1652192760000|2022-05-10 14:26:00|3885.9|3874.9|3884.9|3874.9|3885.9|3874.9|3883.9|3874.9|0
1652192770000|2022-05-10 14:26:10|3883.9||3882.9||3885.9||3882.9||1
1652192780000|2022-05-10 14:26:20|3883.9|3872.9|3883.9|3873.9|3883.9|3874.9|3881.9|3872.9|1
1652192790000|2022-05-10 14:26:30|3884.9|3874.9|3879.9|3870.9|3884.9|3874.9|3879.9|3870.9|2
1652192800000|2022-05-10 14:26:40|3877.9|3869.9|3878.9|3868.9|3878.9|3869.9|3877.9|3868.9|0
1652192810000|2022-05-10 14:26:50|3877.9|3869.9|3878.9|3868.9|3878.9|3870.9|3877.9|3868.9|1
1652192820000|2022-05-10 14:27:00|3877.9|3866.9|3874.9|3865.9|3878.9|3866.9|3874.9|3865.9|3
1652192830000|2022-05-10 14:27:10|3875.9|3863.9|3872.9|3863.9|3875.9|3865.9|3871.9|3862.9|3
1652192840000|2022-05-10 14:27:20|3871.9|3864.9|3874.9|3866.9|3874.9|3866.9|3871.9|3863.9|2
1652192850000|2022-05-10 14:27:30|3873.9|3864.9|3869.9|3860.9|3874.9|3864.9|3869.9|3860.9|9
1652192860000|2022-05-10 14:27:40|3870.9|3861.9|3871.9|3862.9|3871.9|3862.9|3868.9|3860.9|3
1652192870000|2022-05-10 14:27:50|3872.9|3863.9|3872.9|3862.9|3872.9|3863.9|3872.9|3861.9|2
1652192880000|2022-05-10 14:28:00|3871.9|3863.9|3868.9|3858.9|3871.9|3863.9|3868.9|3858.9|1
1652192890000|2022-05-10 14:28:10|3867.9|3857.9|3868.9|3860.9|3868.9|3860.9|3867.9|3857.9|1
1652192900000|2022-05-10 14:28:20|3869.9||3869.9||3869.9||3868.9||2
1652192910000|2022-05-10 14:28:30|3868.9|3857.9|3867.9|3858.9|3869.9|3858.9|3867.9|3857.9|1
1652192920000|2022-05-10 14:28:40|3868.9|3860.9|3868.9|3858.9|3868.9|3860.9|3867.9|3858.9|1
1652192930000|2022-05-10 14:28:50|3867.9|3857.9|3867.9|3856.9|3867.9|3857.9|3865.9|3856.9|0
1652192940000|2022-05-10 14:29:00|3868.9||3867.9||3869.9||3867.9||0
1652192950000|2022-05-10 14:29:10|3868.9|3857.9|3868.9|3858.9|3869.9|3859.9|3867.9|3857.9|0
1652192960000|2022-05-10 14:29:20|3869.9||3869.9||3869.9||3868.9||1
1652192970000|2022-05-10 14:29:30|3868.9|3859.9|3869.9|3859.9|3869.9|3859.9|3868.9|3859.9|0
1652192980000|2022-05-10 14:29:40|3868.9|3860.9|3869.9|3860.9|3869.9|3860.9|3868.9|3860.9|0
1652192990000|2022-05-10 14:29:50|3868.9|3859.9|3873.9|3864.9|3873.9|3864.9|3868.9|3859.9|2
1652193000000|2022-05-10 14:30:00|3872.9|3863.9|3872.9|3862.9|3873.9|3863.9|3872.9|3861.9|0
1652193010000|2022-05-10 14:30:10|3871.9|3861.9|3872.9|3863.9|3872.9|3863.9|3871.9|3861.9|0
1652193020000|2022-05-10 14:30:20|3871.9|3862.9|3870.9|3862.9|3872.9|3862.9|3870.9|3862.9|0
1652193030000|2022-05-10 14:30:30|3869.9|3860.9|3870.9|3861.9|3870.9|3861.9|3868.9|3859.9|1
1652193040000|2022-05-10 14:30:40|3869.9|3862.9|3872.9|3863.9|3872.9|3863.9|3869.9|3862.9|0
1652193050000|2022-05-10 14:30:50|3871.9|3862.9|3874.9|3865.9|3874.9|3866.9|3871.9|3862.9|1
1652193060000|2022-05-10 14:31:00|3873.9|3864.9|3877.9|3866.9|3877.9|3868.9|3873.9|3864.9|5
1652193070000|2022-05-10 14:31:10|3873.9|3865.9|3872.9|3863.9|3873.9|3866.9|3870.9|3861.9|1
1652193080000|2022-05-10 14:31:20|3874.9|3865.9|3870.9|3861.9|3874.9|3866.9|3870.9|3861.9|1
1652193090000|2022-05-10 14:31:30|3871.9|3862.9|3870.9|3861.9|3873.9|3864.9|3870.9|3861.9|0
1652193100000|2022-05-10 14:31:40|3869.9|3862.9|3870.9|3861.9|3871.9|3862.9|3869.9|3861.9|0
1652193110000|2022-05-10 14:31:50|3871.9|3862.9|3872.9|3863.9|3873.9|3864.9|3869.9|3862.9|2
1652193120000|2022-05-10 14:32:00|3871.9||3871.9||3872.9||3871.9||0
1652193130000|2022-05-10 14:32:10|3872.9|3861.9|3869.9|3860.9|3872.9|3861.9|3868.9|3859.9|7
1652193140000|2022-05-10 14:32:20|3870.9|3861.9|3869.9|3860.9|3870.9|3861.9|3869.9|3860.9|0
1652193150000|2022-05-10 14:32:30|3870.9|3861.9|3873.9|3863.9|3873.9|3864.9|3870.9|3860.9|1
1652193160000|2022-05-10 14:32:40|3874.9|3864.9|3875.9|3866.9|3876.9|3868.9|3874.9|3864.9|3
1652193170000|2022-05-10 14:32:50|3876.9||3875.9||3876.9||3875.9||0
1652193180000|2022-05-10 14:33:00|3876.9|3867.9|3879.9|3868.9|3879.9|3870.9|3876.9|3867.9|2
1652193190000|2022-05-10 14:33:10|3874.9|3867.9|3877.9|3866.9|3880.9|3868.9|3874.9|3864.9|6
1652193200000|2022-05-10 14:33:20|3876.9|3867.9|3874.9|3864.9|3876.9|3867.9|3874.9|3864.9|0
1652193210000|2022-05-10 14:33:30|3873.9|3863.9|3873.9|3863.9|3874.9|3864.9|3873.9|3863.9|0
1652193220000|2022-05-10 14:33:40|3874.9|3862.9|3874.9|3863.9|3874.9|3864.9|3873.9|3862.9|0
1652193230000|2022-05-10 14:33:50|3875.9|3864.9|3873.9|3863.9|3875.9|3865.9|3873.9|3862.9|0
1652193240000|2022-05-10 14:34:00|3872.9|3862.9|3872.9|3861.9|3872.9|3862.9|3870.9|3860.9|0
1652193250000|2022-05-10 14:34:10|3871.9|3860.9|3872.9|3863.9|3873.9|3863.9|3870.9|3860.9|1
1652193260000|2022-05-10 14:34:20|3871.9|3862.9|3871.9|3860.9|3871.9|3862.9|3870.9|3860.9|0
1652193270000|2022-05-10 14:34:30|3870.9|3861.9|3870.9|3860.9|3871.9|3861.9|3870.9|3860.9|0
1652193280000|2022-05-10 14:34:40|3869.9|3861.9|3869.9|3860.9|3871.9|3861.9|3869.9|3860.9|0
1652193300000|2022-05-10 14:35:00|3872.9|3861.9|3871.9|3861.9|3873.9|3863.9|3871.9|3861.9|1
1652193310000|2022-05-10 14:35:10|3872.9|3860.9|3869.9|3860.9|3872.9|3860.9|3869.9|3860.9|0
1652193330000|2022-05-10 14:35:30|3868.9||3869.9||3869.9||3868.9||0
1652193340000|2022-05-10 14:35:40|3868.9|3858.9|3866.9|3858.9|3869.9|3858.9|3866.9|3857.9|1
1652193350000|2022-05-10 14:35:50|3867.9||3867.9||3867.9||3866.9||1
1652193360000|2022-05-10 14:36:00|3866.9|3857.9|3867.9|3858.9|3867.9|3858.9|3865.9|3857.9|2
1652193370000|2022-05-10 14:36:10|3868.9|3857.9|3868.9|3858.9|3868.9|3858.9|3867.9|3857.9|0
1652193380000|2022-05-10 14:36:20|3867.9||3868.9||3869.9||3865.9||2
1652193390000|2022-05-10 14:36:30|3867.9||3867.9||3868.9||3866.9||0
1652193400000|2022-05-10 14:36:40|3866.9|3857.9|3866.9|3857.9|3866.9|3857.9|3866.9|3857.9|1
1652193410000|2022-05-10 14:36:50|3865.9|3855.9|3864.9|3855.9|3866.9|3855.9|3864.9|3855.9|7
1652193420000|2022-05-10 14:37:00|3863.9|3856.9|3867.9|3856.9|3867.9|3856.9|3863.9|3856.9|3
1652193430000|2022-05-10 14:37:10|3864.9|3855.9|3863.9|3853.9|3867.9|3855.9|3862.9|3853.9|1
1652193440000|2022-05-10 14:37:20|3862.9|3852.9|3862.9|3853.9|3863.9|3854.9|3861.9|3852.9|1
1652193450000|2022-05-10 14:37:30|3861.9|3852.9|3859.9|3851.9|3862.9|3854.9|3859.9|3851.9|6
1652193460000|2022-05-10 14:37:40|3858.9|3850.9|3856.9|3847.9|3858.9|3850.9|3856.9|3847.9|1
1652193470000|2022-05-10 14:37:50|3855.9|3846.9|3855.9|3847.9|3855.9|3848.9|3855.9|3846.9|1
1652193480000|2022-05-10 14:38:00|3856.9|3848.9|3856.9|3847.9|3856.9|3849.9|3855.9|3847.9|1
1652193490000|2022-05-10 14:38:10|3855.9|3848.9|3854.9|3845.9|3856.9|3848.9|3854.9|3845.9|3
1652193500000|2022-05-10 14:38:20|3853.9|3844.9|3856.9|3847.9|3856.9|3848.9|3852.9|3844.9|10
1652193510000|2022-05-10 14:38:30|3855.9|3845.9|3854.9|3845.9|3856.9|3847.9|3854.9|3845.9|2
1652193520000|2022-05-10 14:38:40|3853.9|3846.9|3853.9|3846.9|3853.9|3846.9|3853.9|3846.9|0
1652193530000|2022-05-10 14:38:50|3852.9|3845.9|3852.9|3845.9|3853.9|3845.9|3852.9|3844.9|6
1652193540000|2022-05-10 14:39:00|3853.9|3844.9|3854.9|3845.9|3854.9|3845.9|3852.9|3844.9|6
1652193550000|2022-05-10 14:39:10||3844.9||3844.9||3844.9||3844.9|4
1652193560000|2022-05-10 14:39:20|3856.9|3845.9|3856.9|3847.9|3856.9|3847.9|3856.9|3845.9|2
1652193570000|2022-05-10 14:39:30|3854.9|3844.9|3854.9|3843.9|3854.9|3844.9|3854.9|3843.9|2
1652193580000|2022-05-10 14:39:40|3853.9|3842.9|3851.9|3842.9|3853.9|3843.9|3850.9|3842.9|2
1652193590000|2022-05-10 14:39:50|3850.9|3841.9|3849.9|3841.9|3851.9|3841.9|3849.9|3841.9|5
1652193600000|2022-05-10 14:40:00|3850.9|3842.9|3849.9|3841.9|3850.9|3842.9|3849.9|3841.9|3
1652193610000|2022-05-10 14:40:10|3850.9|3842.9|3848.9|3841.9|3850.9|3842.9|3848.9|3841.9|8
1652193620000|2022-05-10 14:40:20|3847.9|3840.9|3848.9|3841.9|3848.9|3841.9|3847.9|3840.9|18
1652193630000|2022-05-10 14:40:30|3849.9||3848.9||3849.9||3848.9||7
1652193640000|2022-05-10 14:40:40|3847.9|3840.9|3847.9|3840.9|3848.9|3840.9|3847.9|3840.9|2
1652193650000|2022-05-10 14:40:50|3846.9|3838.9|3845.9|3838.9|3846.9|3838.9|3845.9|3838.9|12
1652193660000|2022-05-10 14:41:00|3846.9|3836.9|3844.9|3835.9|3846.9|3836.9|3844.9|3835.9|4
1652193670000|2022-05-10 14:41:10|3842.9|3834.9|3842.9|3834.9|3843.9|3834.9|3841.9|3834.9|6
1652193680000|2022-05-10 14:41:20|3843.9||3843.9||3843.9||3842.9||2
1652193690000|2022-05-10 14:41:30|3842.9|3833.9|3844.9|3833.9|3844.9|3833.9|3842.9|3832.9|10
1652193700000|2022-05-10 14:41:40||3834.9||3834.9||3835.9||3833.9|0
1652193710000|2022-05-10 14:41:50|3845.9|3833.9|3845.9|3835.9|3845.9|3835.9|3844.9|3833.9|0
1652193720000|2022-05-10 14:42:00|3844.9||3844.9||3845.9||3844.9||0
1652193730000|2022-05-10 14:42:10||3834.9||3834.9||3834.9||3834.9|0
1652193740000|2022-05-10 14:42:20||3833.9||3834.9||3834.9||3833.9|0
1652193750000|2022-05-10 14:42:30||3833.9||3833.9||3834.9||3832.9|0
1652193760000|2022-05-10 14:42:40||3832.9||3832.9||3834.9||3832.9|0
1652193770000|2022-05-10 14:42:50||3833.9||3832.9||3833.9||3832.9|0
1652193780000|2022-05-10 14:43:00||3833.9||3834.9||3834.9||3832.9|1
1652193800000|2022-05-10 14:43:20||3832.9||3833.9||3833.9||3832.9|0
1652193820000|2022-05-10 14:43:40|3842.9|3834.9|3842.9|3832.9|3842.9|3834.9|3842.9|3832.9|10
1652193830000|2022-05-10 14:43:50|3844.9|3833.9|3844.9|3833.9|3845.9|3833.9|3844.9|3833.9|2
1652193850000|2022-05-10 14:44:10|3845.9|3834.9|3844.9|3835.9|3845.9|3835.9|3844.9|3834.9|5
1652193860000|2022-05-10 14:44:20||3837.9||3834.9||3837.9||3834.9|2
1652193880000|2022-05-10 14:44:40|3845.9|3836.9|3844.9|3835.9|3846.9|3837.9|3844.9|3835.9|4
1652193890000|2022-05-10 14:44:50|3846.9|3836.9|3846.9|3837.9|3846.9|3837.9|3846.9|3835.9|4
1652193900000|2022-05-10 14:45:00|3845.9|3836.9|3844.9|3836.9|3845.9|3836.9|3844.9|3836.9|0
1652193920000|2022-05-10 14:45:20||3834.9||3834.9||3835.9||3834.9|9
1652193930000|2022-05-10 14:45:30|3843.9|3835.9|3844.9|3834.9|3844.9|3835.9|3841.9|3832.9|2
1652193940000|2022-05-10 14:45:40||3833.9||3833.9||3835.9||3833.9|0
1652193950000|2022-05-10 14:45:50|3843.9|3834.9|3842.9|3833.9|3843.9|3835.9|3842.9|3832.9|0
1652193960000|2022-05-10 14:46:00|3843.9|3834.9|3839.9|3832.9|3843.9|3834.9|3839.9|3832.9|0
1652193970000|2022-05-10 14:46:10|3838.9|3831.9|3839.9|3831.9|3839.9|3831.9|3838.9|3831.9|3
1652193980000|2022-05-10 14:46:20|3838.9|3829.9|3839.9|3831.9|3839.9|3831.9|3837.9|3829.9|17
1652193990000|2022-05-10 14:46:30|3838.9|3829.9|3839.9|3831.9|3839.9|3831.9|3838.9|3829.9|2
1652194000000|2022-05-10 14:46:40|3838.9|3829.9|3837.9|3828.9|3839.9|3829.9|3836.9|3828.9|7
1652194010000|2022-05-10 14:46:50|3836.9||3836.9||3837.9||3835.9||2
1652194020000|2022-05-10 14:47:00|3837.9|3827.9|3840.9|3831.9|3840.9|3831.9|3837.9|3827.9|19
1652194030000|2022-05-10 14:47:10|3839.9|3832.9|3837.9|3828.9|3839.9|3832.9|3837.9|3828.9|0
1652194040000|2022-05-10 14:47:20|3836.9|3827.9|3836.9|3827.9|3836.9|3827.9|3835.9|3826.9|0
1652194050000|2022-05-10 14:47:30|3835.9|3826.9|3835.9|3826.9|3835.9|3826.9|3834.9|3826.9|0
1652194060000|2022-05-10 14:47:40|3834.9||3835.9||3835.9||3834.9||0
1652194070000|2022-05-10 14:47:50|3834.9|3824.9|3834.9|3825.9|3834.9|3825.9|3833.9|3824.9|1
1652194080000|2022-05-10 14:48:00|3833.9|3826.9|3834.9|3826.9|3835.9|3826.9|3833.9|3826.9|2
1652194090000|2022-05-10 14:48:10|3835.9|3827.9|3835.9|3825.9|3836.9|3827.9|3835.9|3825.9|1
1652194100000|2022-05-10 14:48:20|3834.9|3826.9|3833.9|3825.9|3835.9|3826.9|3833.9|3825.9|0
1652194110000|2022-05-10 14:48:30|3834.9||3833.9||3834.9||3832.9||2
1652194120000|2022-05-10 14:48:40|3832.9|3823.9|3831.9|3822.9|3832.9|3823.9|3831.9|3822.9|6
1652194130000|2022-05-10 14:48:50|3829.9|3821.9|3830.9|3821.9|3832.9|3821.9|3829.9|3821.9|10
1652194140000|2022-05-10 14:49:00|3831.9||3830.9||3831.9||3830.9||0
1652194150000|2022-05-10 14:49:10|3829.9||3830.9||3830.9||3829.9||0
1652194160000|2022-05-10 14:49:20|3831.9|3822.9|3830.9|3821.9|3831.9|3822.9|3830.9|3821.9|0
1652194170000|2022-05-10 14:49:30|3829.9||3830.9||3830.9||3829.9||0
1652194180000|2022-05-10 14:49:40|3829.9|3822.9|3832.9|3822.9|3832.9|3823.9|3829.9|3822.9|3
1652194190000|2022-05-10 14:49:50|3831.9|3821.9|3830.9|3821.9|3831.9|3821.9|3829.9|3821.9|0
1652194200000|2022-05-10 14:50:00|3829.9||3829.9||3830.9||3828.9||0
1652194210000|2022-05-10 14:50:10|3828.9|3820.9|3829.9|3821.9|3829.9|3821.9|3828.9|3820.9|5
1652194220000|2022-05-10 14:50:20|3828.9|3822.9|3828.9|3821.9|3829.9|3822.9|3828.9|3821.9|7
1652194230000|2022-05-10 14:50:30||3820.9||3821.9||3821.9||3820.9|5
1652194240000|2022-05-10 14:50:40|3827.9|3820.9|3828.9|3821.9|3828.9|3821.9|3827.9|3820.9|13
1652194250000|2022-05-10 14:50:50|3829.9|3820.9|3829.9|3821.9|3829.9|3821.9|3829.9|3820.9|4
1652194260000|2022-05-10 14:51:00|3830.9|3822.9|3832.9|3823.9|3832.9|3824.9|3830.9|3822.9|2
1652194270000|2022-05-10 14:51:10|3833.9|3824.9|3829.9|3822.9|3833.9|3825.9|3829.9|3821.9|6
1652194280000|2022-05-10 14:51:20|3831.9|3823.9|3834.9|3825.9|3834.9|3825.9|3831.9|3822.9|4
1652194290000|2022-05-10 14:51:30|3833.9|3824.9|3834.9|3824.9|3834.9|3825.9|3832.9|3823.9|0
1652194300000|2022-05-10 14:51:40|3833.9||3834.9||3834.9||3833.9||0
1652194310000|2022-05-10 14:51:50|3833.9||3834.9||3834.9||3833.9||0
1652194320000|2022-05-10 14:52:00|3833.9|3825.9|3833.9|3824.9|3833.9|3825.9|3833.9|3824.9|7
1652194330000|2022-05-10 14:52:10|3832.9|3825.9|3834.9|3825.9|3834.9|3825.9|3832.9|3825.9|4
1652194340000|2022-05-10 14:52:20|3833.9|3823.9|3832.9|3823.9|3833.9|3823.9|3832.9|3823.9|6
1652194350000|2022-05-10 14:52:30||3822.9||3822.9||3823.9||3822.9|5
1652194360000|2022-05-10 14:52:40||3823.9||3822.9||3823.9||3822.9|3
1652194370000|2022-05-10 14:52:50||3823.9||3824.9||3824.9||3823.9|0
1652194380000|2022-05-10 14:53:00|3831.9|3823.9|3830.9|3823.9|3831.9|3824.9|3830.9|3823.9|2
1652194390000|2022-05-10 14:53:10|||||||||2
1652194400000|2022-05-10 14:53:20|3831.9|3824.9|3832.9|3823.9|3833.9|3824.9|3831.9|3822.9|14
1652194410000|2022-05-10 14:53:30|3833.9|3822.9|3832.9|3823.9|3834.9|3824.9|3832.9|3822.9|11
1652194420000|2022-05-10 14:53:40|3833.9|3824.9|3832.9|3823.9|3834.9|3825.9|3832.9|3823.9|0
1652194430000|2022-05-10 14:53:50|3833.9|3824.9|3833.9|3825.9|3834.9|3825.9|3833.9|3824.9|0
1652194440000|2022-05-10 14:54:00|3834.9|3826.9|3834.9|3826.9|3835.9|3826.9|3833.9|3825.9|4
1652194450000|2022-05-10 14:54:10|3835.9|3827.9|3838.9|3829.9|3838.9|3829.9|3835.9|3826.9|2
1652194460000|2022-05-10 14:54:20|3839.9|3828.9|3833.9|3825.9|3839.9|3828.9|3833.9|3825.9|1
1652194470000|2022-05-10 14:54:30|3834.9|3826.9|3836.9|3827.9|3836.9|3827.9|3834.9|3825.9|0
1652194480000|2022-05-10 14:54:40|3835.9|3828.9|3835.9|3826.9|3835.9|3828.9|3835.9|3826.9|0
1652194490000|2022-05-10 14:54:50|3836.9|3827.9|3835.9|3827.9|3836.9|3827.9|3834.9|3827.9|3
1652194500000|2022-05-10 14:55:00|3834.9|3826.9|3832.9|3822.9|3834.9|3826.9|3832.9|3822.9|15
1652194510000|2022-05-10 14:55:10||3821.9||3820.9||3821.9||3820.9|0
1652194520000|2022-05-10 14:55:20|3829.9|3819.9|3826.9|3816.9|3829.9|3819.9|3825.9|3816.9|2
1652194530000|2022-05-10 14:55:30|3825.9|3817.9|3826.9|3817.9|3827.9|3818.9|3825.9|3816.9|1
1652194540000|2022-05-10 14:55:40|3827.9|3816.9|3826.9|3817.9|3827.9|3818.9|3826.9|3816.9|0
1652194550000|2022-05-10 14:55:50|3827.9|3818.9|3828.9|3819.9|3829.9|3820.9|3826.9|3816.9|4
1652194560000|2022-05-10 14:56:00|3827.9|3820.9|3828.9|3819.9|3829.9|3820.9|3827.9|3819.9|0
1652194570000|2022-05-10 14:56:10|3827.9|3820.9|3829.9|3821.9|3832.9|3823.9|3827.9|3820.9|3
1652194580000|2022-05-10 14:56:20|3830.9|3819.9|3827.9|3818.9|3830.9|3819.9|3827.9|3818.9|4
1652194590000|2022-05-10 14:56:30|3826.9|3819.9|3827.9|3818.9|3827.9|3819.9|3826.9|3818.9|0
1652194600000|2022-05-10 14:56:40|3826.9|3819.9|3829.9|3820.9|3829.9|3821.9|3826.9|3819.9|2
1652194610000|2022-05-10 14:56:50|3828.9|3819.9|3827.9|3819.9|3829.9|3819.9|3827.9|3819.9|0
1652194620000|2022-05-10 14:57:00|3828.9|3820.9|3828.9|3819.9|3828.9|3821.9|3827.9|3819.9|1
1652194630000|2022-05-10 14:57:10|3827.9|3818.9|3827.9|3818.9|3828.9|3818.9|3826.9|3818.9|7
1652194640000|2022-05-10 14:57:20|3826.9|3816.9|3826.9|3817.9|3826.9|3817.9|3824.9|3816.9|11
1652194650000|2022-05-10 14:57:30|3825.9|3816.9|3825.9|3816.9|3825.9|3816.9|3823.9|3815.9|0
1652194660000|2022-05-10 14:57:40|3824.9|3815.9|3825.9|3816.9|3825.9|3816.9|3824.9|3815.9|0
1652194670000|2022-05-10 14:57:50|3826.9|3817.9|3828.9|3820.9|3829.9|3820.9|3826.9|3817.9|1
1652194680000|2022-05-10 14:58:00|3829.9|3819.9|3828.9|3819.9|3830.9|3821.9|3827.9|3818.9|1
1652194690000|2022-05-10 14:58:10|3827.9|3818.9|3827.9|3818.9|3828.9|3819.9|3825.9|3817.9|0
1652194700000|2022-05-10 14:58:20|3826.9|3817.9|3824.9|3816.9|3826.9|3818.9|3824.9|3816.9|0
1652194710000|2022-05-10 14:58:30|3825.9|3817.9|3827.9|3819.9|3828.9|3820.9|3824.9|3817.9|1
1652194720000|2022-05-10 14:58:40|3828.9||3827.9||3828.9||3827.9||0
1652194730000|2022-05-10 14:58:50|3828.9|3818.9|3828.9|3819.9|3828.9|3819.9|3826.9|3818.9|17
1652194740000|2022-05-10 14:59:00|3827.9|3818.9|3824.9|3816.9|3828.9|3819.9|3824.9|3816.9|0
1652194750000|2022-05-10 14:59:10|3823.9|3814.9|3823.9|3814.9|3823.9|3814.9|3822.9|3814.9|1
1652194760000|2022-05-10 14:59:20|3822.9|3811.9|3819.9|3811.9|3822.9|3812.9|3818.9|3811.9|14
1652194770000|2022-05-10 14:59:30|3818.9||3819.9||3819.9||3818.9||9
1652194780000|2022-05-10 14:59:40|3818.9|3812.9|3821.9|3811.9|3821.9|3813.9|3818.9|3811.9|12
1652194790000|2022-05-10 14:59:50||3812.9||3811.9||3812.9||3811.9|1
1652194800000|2022-05-10 15:00:00|3820.9|3810.9|3821.9|3811.9|3822.9|3812.9|3818.9|3810.9|14
1652194810000|2022-05-10 15:00:10|3822.9|3812.9|3819.9|3811.9|3822.9|3812.9|3819.9|3811.9|0
1652194820000|2022-05-10 15:00:20|3818.9|3810.9|3823.9|3812.9|3823.9|3812.9|3818.9|3810.9|4
1652194830000|2022-05-10 15:00:30|3822.9|3811.9|3821.9|3812.9|3823.9|3812.9|3821.9|3811.9|0
1652194840000|2022-05-10 15:00:40|3820.9||3820.9||3820.9||3820.9||0
1652194850000|2022-05-10 15:00:50|3819.9|3811.9|3821.9|3811.9|3821.9|3811.9|3819.9|3811.9|3
1652194860000|2022-05-10 15:01:00|3820.9|3812.9|3821.9|3812.9|3821.9|3812.9|3820.9|3812.9|1
1652194870000|2022-05-10 15:01:10||3811.9||3811.9||3812.9||3811.9|0
1652194880000|2022-05-10 15:01:20||3812.9||3811.9||3812.9||3811.9|0
1652194890000|2022-05-10 15:01:30|3823.9|3812.9|3823.9|3812.9|3823.9|3812.9|3823.9|3812.9|1
1652194900000|2022-05-10 15:01:40|3822.9||3821.9||3822.9||3821.9||0
1652194920000|2022-05-10 15:02:00|3819.9||3820.9||3821.9||3819.9||2
1652194930000|2022-05-10 15:02:10|3821.9|3811.9|3818.9|3810.9|3821.9|3811.9|3818.9|3810.9|15
1652194940000|2022-05-10 15:02:20|3819.9|3815.9|3821.9|3810.9|3826.9|3817.9|3819.9|3807.9|33
1652194950000|2022-05-10 15:02:30|3820.9|3809.9|3817.9|3808.9|3821.9|3809.9|3816.9|3808.9|1
1652194960000|2022-05-10 15:02:40|3818.9||3821.9||3821.9||3817.9||1
1652194980000|2022-05-10 15:03:00|3819.9|3809.9|3819.9|3809.9|3819.9|3809.9|3817.9|3809.9|0
1652194990000|2022-05-10 15:03:10|3818.9||3819.9||3819.9||3818.9||0
1652195000000|2022-05-10 15:03:20|3818.9|3810.9|3814.9|3806.9|3819.9|3810.9|3814.9|3806.9|8
1652195010000|2022-05-10 15:03:30|3815.9|3805.9|3815.9|3805.9|3816.9|3805.9|3814.9|3805.9|10
1652195020000|2022-05-10 15:03:40|3814.9|3804.9|3811.9|3802.9|3815.9|3804.9|3811.9|3802.9|1
1652195030000|2022-05-10 15:03:50|3812.9|3803.9|3810.9|3802.9|3813.9|3803.9|3810.9|3802.9|1
1652195040000|2022-05-10 15:04:00|3811.9|3801.9|3810.9|3800.9|3811.9|3801.9|3809.9|3800.9|3
1652195050000|2022-05-10 15:04:10|3811.9|3802.9|3811.9|3801.9|3813.9|3802.9|3809.9|3801.9|3
1652195060000|2022-05-10 15:04:20|3810.9||3810.9||3810.9||3810.9||0
1652195070000|2022-05-10 15:04:30|3811.9|3802.9|3810.9|3800.9|3811.9|3802.9|3808.9|3800.9|8
1652195080000|2022-05-10 15:04:40|3809.9||3809.9||3809.9||3808.9||3
1652195090000|2022-05-10 15:04:50|3811.9|3803.9|3810.9|3800.9|3812.9|3803.9|3810.9|3800.9|1
1652195100000|2022-05-10 15:05:00|3811.9||3809.9||3811.9||3809.9||1
1652195110000|2022-05-10 15:05:10|3808.9|3798.9|3807.9|3798.9|3809.9|3798.9|3807.9|3798.9|20
1652195120000|2022-05-10 15:05:20|3809.9|3799.9|3807.9|3799.9|3809.9|3799.9|3806.9|3798.9|6
1652195130000|2022-05-10 15:05:30|3808.9|3797.9|3806.9|3797.9|3808.9|3797.9|3805.9|3797.9|5
1652195140000|2022-05-10 15:05:40|3805.9|3796.9|3805.9|3796.9|3807.9|3798.9|3804.9|3796.9|3
1652195150000|2022-05-10 15:05:50|3804.9|3794.9|3803.9|3795.9|3806.9|3795.9|3803.9|3794.9|0
1652195160000|2022-05-10 15:06:00|3802.9|3794.9|3803.9|3794.9|3804.9|3795.9|3802.9|3794.9|0
1652195170000|2022-05-10 15:06:10|3802.9|3793.9|3801.9|3792.9|3803.9|3793.9|3800.9|3792.9|4
1652195180000|2022-05-10 15:06:20|3800.9|3793.9|3803.9|3794.9|3804.9|3796.9|3799.9|3793.9|6
1652195190000|2022-05-10 15:06:30|3804.9|3795.9|3807.9|3796.9|3809.9|3798.9|3803.9|3795.9|4
1652195200000|2022-05-10 15:06:40|3804.9|3795.9|3804.9|3796.9|3804.9|3796.9|3804.9|3795.9|0
1652195210000|2022-05-10 15:06:50|3803.9|3795.9|3802.9|3793.9|3804.9|3795.9|3802.9|3793.9|2
1652195220000|2022-05-10 15:07:00|3801.9|3794.9|3802.9|3793.9|3802.9|3794.9|3801.9|3793.9|0
1652195230000|2022-05-10 15:07:10|3801.9|3792.9|3802.9|3793.9|3803.9|3794.9|3800.9|3792.9|2
1652195240000|2022-05-10 15:07:20|3803.9|3792.9|3801.9|3794.9|3804.9|3795.9|3799.9|3792.9|1
1652195250000|2022-05-10 15:07:30|3802.9|3792.9|3800.9|3791.9|3802.9|3793.9|3800.9|3791.9|7
1652195260000|2022-05-10 15:07:40|3801.9|3790.9|3798.9|3790.9|3801.9|3790.9|3798.9|3790.9|3
1652195270000|2022-05-10 15:07:50|3799.9|3788.9|3799.9|3788.9|3799.9|3788.9|3799.9|3788.9|3
1652195280000|2022-05-10 15:08:00|3800.9|3789.9|3800.9|3790.9|3800.9|3790.9|3800.9|3788.9|1
1652195290000|2022-05-10 15:08:10|3801.9|3791.9|3800.9|3791.9|3801.9|3792.9|3799.9|3790.9|3
1652195300000|2022-05-10 15:08:20|3801.9|3792.9|3799.9|3789.9|3801.9|3792.9|3799.9|3789.9|0
1652195310000|2022-05-10 15:08:30|3797.9|3790.9|3797.9|3789.9|3799.9|3790.9|3797.9|3788.9|11
1652195320000|2022-05-10 15:08:40||3788.9||3789.9||3790.9||3788.9|0
1652195330000|2022-05-10 15:08:50|3796.9|3788.9|3797.9|3788.9|3797.9|3788.9|3796.9|3788.9|1
1652195340000|2022-05-10 15:09:00|3799.9|3789.9|3797.9|3788.9|3799.9|3789.9|3797.9|3788.9|1
1652195350000|2022-05-10 15:09:10|3798.9|3789.9|3798.9|3791.9|3803.9|3793.9|3797.9|3789.9|5
1652195360000|2022-05-10 15:09:20|3799.9|3792.9|3799.9|3791.9|3801.9|3792.9|3799.9|3791.9|5
1652195370000|2022-05-10 15:09:30||3792.9||3791.9||3792.9||3791.9|0
1652195380000|2022-05-10 15:09:40|3798.9|3787.9|3797.9|3788.9|3798.9|3789.9|3797.9|3787.9|10
1652195390000|2022-05-10 15:09:50|3796.9|3786.9|3795.9|3786.9|3797.9|3786.9|3795.9|3786.9|3
1652195400000|2022-05-10 15:10:00|3797.9|3785.9|3795.9|3785.9|3797.9|3785.9|3795.9|3785.9|0
1652195410000|2022-05-10 15:10:10||3786.9||3783.9||3786.9||3783.9|1
1652195420000|2022-05-10 15:10:20|3791.9|3782.9|3793.9|3783.9|3793.9|3783.9|3790.9|3782.9|4
1652195430000|2022-05-10 15:10:30|3794.9|3784.9|3793.9|3783.9|3794.9|3784.9|3793.9|3783.9|0
1652195440000|2022-05-10 15:10:40|3794.9|3784.9|3793.9|3784.9|3794.9|3784.9|3793.9|3784.9|0
1652195450000|2022-05-10 15:10:50|3794.9|3783.9|3798.9|3788.9|3798.9|3788.9|3792.9|3783.9|17
1652195460000|2022-05-10 15:11:00|3797.9|3786.9|3798.9|3788.9|3799.9|3788.9|3797.9|3786.9|1
1652195470000|2022-05-10 15:11:10|3799.9|3791.9|3798.9|3788.9|3799.9|3791.9|3797.9|3788.9|2
1652195480000|2022-05-10 15:11:20|3797.9|3789.9|3797.9|3788.9|3799.9|3789.9|3797.9|3788.9|1
1652195490000|2022-05-10 15:11:30||3786.9||3788.9||3788.9||3786.9|5
1652195500000|2022-05-10 15:11:40||3786.9||3786.9||3786.9||3784.9|2
1652195510000|2022-05-10 15:11:50|3798.9|3788.9|3799.9|3788.9|3799.9|3788.9|3797.9|3788.9|0
1652195520000|2022-05-10 15:12:00|3798.9|3789.9|3801.9|3791.9|3802.9|3792.9|3798.9|3788.9|2
1652195530000|2022-05-10 15:12:10|3800.9|3790.9|3803.9|3792.9|3804.9|3793.9|3799.9|3788.9|0
1652195540000|2022-05-10 15:12:20|3801.9|3791.9|3801.9|3791.9|3802.9|3792.9|3799.9|3788.9|0
1652195550000|2022-05-10 15:12:30|3803.9|3792.9|3802.9|3792.9|3803.9|3793.9|3802.9|3792.9|0
1652195560000|2022-05-10 15:12:40|3803.9|3793.9|3804.9|3795.9|3804.9|3795.9|3803.9|3793.9|2
1652195570000|2022-05-10 15:12:50|3802.9|3794.9|3804.9|3795.9|3804.9|3795.9|3802.9|3791.9|0
1652195580000|2022-05-10 15:13:00|3803.9|3794.9|3804.9|3793.9|3804.9|3794.9|3801.9|3791.9|0
1652195590000|2022-05-10 15:13:10|3803.9|3794.9|3803.9|3793.9|3804.9|3795.9|3802.9|3792.9|0
1652195600000|2022-05-10 15:13:20|3802.9|3792.9|3804.9|3794.9|3804.9|3794.9|3801.9|3792.9|9
1652195610000|2022-05-10 15:13:30|3803.9|3793.9|3803.9|3793.9|3803.9|3793.9|3803.9|3792.9|0
1652195620000|2022-05-10 15:13:40|3804.9|3792.9|3804.9|3794.9|3804.9|3795.9|3799.9|3792.9|5
1652195630000|2022-05-10 15:13:50|3803.9|3795.9|3804.9|3795.9|3804.9|3795.9|3803.9|3795.9|0
1652195640000|2022-05-10 15:14:00|3803.9|3794.9|3804.9|3794.9|3804.9|3795.9|3803.9|3794.9|0
1652195650000|2022-05-10 15:14:10|3803.9||3803.9||3804.9||3803.9||0
1652195660000|2022-05-10 15:14:20|3800.9|3792.9|3801.9|3792.9|3803.9|3793.9|3800.9|3791.9|10
1652195670000|2022-05-10 15:14:30|3803.9|3791.9|3799.9|3788.9|3803.9|3793.9|3799.9|3788.9|0
1652195680000|2022-05-10 15:14:40|3800.9|3789.9|3799.9|3788.9|3801.9|3790.9|3799.9|3788.9|2
1652195690000|2022-05-10 15:14:50|3798.9|3787.9|3798.9|3788.9|3799.9|3788.9|3797.9|3787.9|0
1652195700000|2022-05-10 15:15:00|3797.9|3787.9|3797.9|3786.9|3799.9|3788.9|3797.9|3786.9|0
1652195710000|2022-05-10 15:15:10||3785.9||3786.9||3786.9||3785.9|0
1652195720000|2022-05-10 15:15:20|3798.9|3787.9|3798.9|3790.9|3798.9|3790.9|3797.9|3787.9|0
1652195730000|2022-05-10 15:15:30|3799.9|3791.9|3799.9|3788.9|3799.9|3791.9|3797.9|3787.9|2
1652195740000|2022-05-10 15:15:40|3798.9|3787.9|3797.9|3786.9|3798.9|3788.9|3797.9|3785.9|0
1652195750000|2022-05-10 15:15:50|3798.9|3785.9|3797.9|3786.9|3798.9|3786.9|3797.9|3785.9|0
1652195760000|2022-05-10 15:16:00|3798.9|3787.9|3799.9|3786.9|3799.9|3788.9|3797.9|3786.9|0
1652195770000|2022-05-10 15:16:10|3798.9|3787.9|3802.9|3791.9|3803.9|3792.9|3797.9|3787.9|2
1652195780000|2022-05-10 15:16:20|3803.9|3792.9|3804.9|3791.9|3804.9|3793.9|3802.9|3790.9|0
1652195790000|2022-05-10 15:16:30||3792.9||3794.9||3794.9||3791.9|0
1652195800000|2022-05-10 15:16:40|3803.9|3793.9|3804.9|3793.9|3804.9|3793.9|3802.9|3791.9|0
1652195810000|2022-05-10 15:16:50|3807.9|3794.9|3809.9|3796.9|3809.9|3796.9|3807.9|3794.9|1
1652195820000|2022-05-10 15:17:00|3808.9|3798.9|3809.9|3798.9|3809.9|3798.9|3808.9|3798.9|0
1652195850000|2022-05-10 15:17:30|3808.9|3796.9|3807.9|3795.9|3808.9|3796.9|3807.9|3795.9|1
1652195860000|2022-05-10 15:17:40|3804.9|3794.9|3804.9|3794.9|3804.9|3794.9|3804.9|3794.9|0
1652195880000|2022-05-10 15:18:00|3807.9|3795.9|3809.9|3796.9|3809.9|3796.9|3805.9|3795.9|1
1652195890000|2022-05-10 15:18:10|3808.9||3809.9||3809.9||3807.9||1
1652195900000|2022-05-10 15:18:20|3810.9||3809.9||3810.9||3809.9||1
1652195920000|2022-05-10 15:18:40|||||||||1
1652195930000|2022-05-10 15:18:50|3810.9|3797.9|3811.9|3798.9|3812.9|3798.9|3810.9|3797.9|2
1652195940000|2022-05-10 15:19:00|3812.9|3799.9|3809.9|3802.9|3812.9|3802.9|3809.9|3799.9|7
1652195950000|2022-05-10 15:19:10|3812.9||3812.9||3812.9||3812.9||1
1652195960000|2022-05-10 15:19:20|3814.9|3803.9|3814.9|3807.9|3814.9|3807.9|3814.9|3803.9|0
1652195970000|2022-05-10 15:19:30|3817.9|3806.9|3817.9|3808.9|3817.9|3808.9|3817.9|3806.9|4
1652195980000|2022-05-10 15:19:40|3816.9|3806.9|3816.9|3806.9|3816.9|3807.9|3816.9|3806.9|3
1652195990000|2022-05-10 15:19:50|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3806.9|1
1652196000000|2022-05-10 15:20:00|3818.9||3818.9||3818.9||3818.9||0
1652196010000|2022-05-10 15:20:10|3814.9|3808.9|3817.9|3807.9|3817.9|3808.9|3814.9|3807.9|2
1652196020000|2022-05-10 15:20:20||3805.9||3804.9||3805.9||3804.9|5
1652196030000|2022-05-10 15:20:30|3816.9|3803.9|3814.9|3803.9|3816.9|3803.9|3814.9|3803.9|0
1652196040000|2022-05-10 15:20:40|3813.9|3804.9|3812.9|3800.9|3813.9|3804.9|3812.9|3800.9|0
1652196050000|2022-05-10 15:20:50|3813.9||3814.9||3814.9||3813.9||2
1652196060000|2022-05-10 15:21:00|3813.9|3801.9|3812.9|3800.9|3814.9|3803.9|3812.9|3800.9|2
1652196070000|2022-05-10 15:21:10|3811.9|3798.9|3808.9|3798.9|3811.9|3798.9|3808.9|3798.9|0
1652196080000|2022-05-10 15:21:20|3807.9|3796.9|3809.9|3796.9|3809.9|3796.9|3807.9|3796.9|5
1652196090000|2022-05-10 15:21:30|3808.9||3809.9||3809.9||3807.9||0
1652196100000|2022-05-10 15:21:40|3806.9|3795.9|3802.9|3794.9|3806.9|3796.9|3802.9|3794.9|10
1652196110000|2022-05-10 15:21:50|3804.9||3804.9||3804.9||3804.9||5
1652196120000|2022-05-10 15:22:00|3807.9|3795.9|3807.9|3798.9|3807.9|3798.9|3807.9|3795.9|1
1652196140000|2022-05-10 15:22:20|3809.9|3797.9|3809.9|3798.9|3809.9|3798.9|3809.9|3797.9|2
1652196150000|2022-05-10 15:22:30|3808.9||3808.9||3808.9||3807.9||0
1652196160000|2022-05-10 15:22:40|3809.9||3807.9||3809.9||3807.9||4
1652196180000|2022-05-10 15:23:00|3808.9||3807.9||3808.9||3807.9||0
1652196190000|2022-05-10 15:23:10|3806.9|3796.9|3805.9|3796.9|3806.9|3796.9|3805.9|3796.9|2
1652196200000|2022-05-10 15:23:20|3802.9|3794.9|3800.9|3790.9|3802.9|3794.9|3800.9|3790.9|9
1652196210000|2022-05-10 15:23:30|3799.9|3788.9|3801.9|3791.9|3801.9|3791.9|3799.9|3788.9|0
1652196220000|2022-05-10 15:23:40|3800.9|3792.9|3801.9|3791.9|3802.9|3793.9|3800.9|3791.9|0
1652196230000|2022-05-10 15:23:50|3800.9|3790.9|3801.9|3791.9|3801.9|3792.9|3800.9|3790.9|0
1652196240000|2022-05-10 15:24:00|3802.9|3792.9|3800.9|3791.9|3803.9|3793.9|3800.9|3791.9|0
1652196250000|2022-05-10 15:24:10|3799.9|3790.9|3798.9|3789.9|3799.9|3790.9|3798.9|3788.9|0
1652196260000|2022-05-10 15:24:20|3797.9|3788.9|3797.9|3787.9|3797.9|3788.9|3797.9|3787.9|0
1652196270000|2022-05-10 15:24:30|3796.9|3788.9|3796.9|3788.9|3797.9|3789.9|3796.9|3788.9|0
1652196280000|2022-05-10 15:24:40|3795.9|3787.9|3795.9|3785.9|3796.9|3787.9|3795.9|3785.9|3
1652196290000|2022-05-10 15:24:50|3797.9|3786.9|3797.9|3787.9|3797.9|3787.9|3797.9|3786.9|0
1652196300000|2022-05-10 15:25:00|3796.9|3786.9|3796.9|3786.9|3796.9|3787.9|3796.9|3785.9|0
1652196310000|2022-05-10 15:25:10|3797.9|3787.9|3797.9|3785.9|3797.9|3788.9|3795.9|3785.9|0
1652196320000|2022-05-10 15:25:20|3796.9|3787.9|3797.9|3787.9|3797.9|3788.9|3795.9|3787.9|0
1652196330000|2022-05-10 15:25:30|3799.9|3788.9|3797.9|3785.9|3799.9|3789.9|3797.9|3785.9|1
1652196340000|2022-05-10 15:25:40|3794.9|3784.9|3793.9|3782.9|3794.9|3784.9|3793.9|3782.9|8
1652196350000|2022-05-10 15:25:50||3783.9||3782.9||3783.9||3782.9|0
1652196360000|2022-05-10 15:26:00|3792.9|3784.9|3794.9|3783.9|3794.9|3784.9|3791.9|3783.9|0
1652196370000|2022-05-10 15:26:10|3793.9|3784.9|3793.9|3783.9|3794.9|3784.9|3793.9|3783.9|0
1652196380000|2022-05-10 15:26:20|3794.9|3784.9|3793.9|3783.9|3794.9|3784.9|3792.9|3783.9|0
1652196390000|2022-05-10 15:26:30|3792.9|3784.9|3794.9|3784.9|3794.9|3784.9|3792.9|3783.9|0
1652196400000|2022-05-10 15:26:40|3793.9|3783.9|3793.9|3784.9|3794.9|3784.9|3793.9|3783.9|0
1652196410000|2022-05-10 15:26:50|3794.9|3785.9|3797.9|3786.9|3798.9|3786.9|3794.9|3785.9|2
1652196420000|2022-05-10 15:27:00|3798.9|3788.9|3798.9|3788.9|3799.9|3788.9|3797.9|3788.9|0
1652196430000|2022-05-10 15:27:10|3799.9||3799.9||3799.9||3797.9||0
1652196440000|2022-05-10 15:27:20|3802.9|3789.9|3805.9|3794.9|3805.9|3794.9|3802.9|3789.9|1
1652196450000|2022-05-10 15:27:30|3804.9||3803.9||3804.9||3803.9||0
1652196460000|2022-05-10 15:27:40|3802.9|3793.9|3799.9|3788.9|3802.9|3793.9|3799.9|3788.9|8
1652196470000|2022-05-10 15:27:50|3800.9|3789.9|3803.9|3792.9|3803.9|3792.9|3800.9|3789.9|0
1652196480000|2022-05-10 15:28:00||3793.9||3793.9||3794.9||3792.9|0
1652196490000|2022-05-10 15:28:10||3792.9||3790.9||3792.9||3790.9|0
1652196500000|2022-05-10 15:28:20|3797.9|3791.9|3797.9|3786.9|3798.9|3791.9|3797.9|3784.9|0
1652196510000|2022-05-10 15:28:30||3784.9||3784.9||3784.9||3784.9|0
1652196520000|2022-05-10 15:28:40||3785.9||3785.9||3785.9||3785.9|0
1652196530000|2022-05-10 15:28:50|3796.9|3784.9|3797.9|3784.9|3797.9|3784.9|3795.9|3783.9|0
1652196550000|2022-05-10 15:29:10||3783.9||3783.9||3783.9||3783.9|0
1652196560000|2022-05-10 15:29:20|3798.9|3784.9|3799.9|3784.9|3799.9|3784.9|3797.9|3784.9|0
1652196570000|2022-05-10 15:29:30|3798.9|3785.9|3799.9|3788.9|3799.9|3788.9|3798.9|3785.9|0
1652196580000|2022-05-10 15:29:40||3786.9||3788.9||3788.9||3786.9|0
1652196590000|2022-05-10 15:29:50|3800.9|3789.9|3803.9|3792.9|3803.9|3792.9|3800.9|3789.9|2
1652196600000|2022-05-10 15:30:00|3804.9|3793.9|3804.9|3793.9|3804.9|3793.9|3804.9|3793.9|0
1652196620000|2022-05-10 15:30:20|3803.9|3792.9|3807.9|3796.9|3807.9|3796.9|3803.9|3792.9|5
1652196630000|2022-05-10 15:30:30|3809.9|3797.9|3809.9|3798.9|3809.9|3798.9|3808.9|3797.9|0
1652196640000|2022-05-10 15:30:40|3808.9|3801.9|3807.9|3796.9|3808.9|3801.9|3807.9|3796.9|7
1652196650000|2022-05-10 15:30:50|3805.9|3797.9|3808.9|3797.9|3808.9|3798.9|3805.9|3794.9|0
1652196660000|2022-05-10 15:31:00|3807.9|3796.9|3807.9|3798.9|3808.9|3799.9|3805.9|3794.9|0
1652196670000|2022-05-10 15:31:10|3808.9|3800.9|3808.9|3799.9|3808.9|3800.9|3808.9|3798.9|0
1652196680000|2022-05-10 15:31:20|3807.9|3800.9|3814.9|3803.9|3814.9|3805.9|3807.9|3798.9|6
1652196690000|2022-05-10 15:31:30|3813.9|3805.9|3817.9|3806.9|3817.9|3806.9|3810.9|3800.9|7
1652196700000|2022-05-10 15:31:40|3815.9|3805.9|3815.9|3805.9|3815.9|3806.9|3814.9|3804.9|0
1652196710000|2022-05-10 15:31:50|3814.9|3808.9|3811.9|3800.9|3814.9|3808.9|3810.9|3800.9|3
1652196720000|2022-05-10 15:32:00|3810.9||3812.9||3813.9||3810.9||4
1652196730000|2022-05-10 15:32:10|3811.9|3798.9|3808.9|3798.9|3811.9|3798.9|3807.9|3798.9|0
1652196740000|2022-05-10 15:32:20|3807.9|3795.9|3807.9|3794.9|3808.9|3798.9|3805.9|3794.9|6
1652196750000|2022-05-10 15:32:30|3805.9|3795.9|3805.9|3797.9|3805.9|3797.9|3805.9|3795.9|0
1652196760000|2022-05-10 15:32:40|3804.9|3796.9|3802.9|3792.9|3805.9|3797.9|3802.9|3792.9|1
1652196770000|2022-05-10 15:32:50|3801.9|3793.9|3801.9|3791.9|3801.9|3794.9|3800.9|3790.9|1
1652196780000|2022-05-10 15:33:00|3800.9|3790.9|3800.9|3788.9|3800.9|3790.9|3798.9|3788.9|1
1652196790000|2022-05-10 15:33:10|3799.9|3786.9|3797.9|3786.9|3800.9|3786.9|3797.9|3786.9|0
1652196800000|2022-05-10 15:33:20|3796.9||3797.9||3797.9||3796.9||0
1652196810000|2022-05-10 15:33:30|3795.9|3787.9|3800.9|3786.9|3800.9|3789.9|3795.9|3786.9|2
1652196820000|2022-05-10 15:33:40|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|3794.9|3787.9|1
1652196830000|2022-05-10 15:33:50|3800.9|3790.9|3804.9|3792.9|3804.9|3792.9|3799.9|3790.9|1
1652196840000|2022-05-10 15:34:00|3803.9|3793.9|3804.9|3794.9|3805.9|3794.9|3803.9|3793.9|0
1652196850000|2022-05-10 15:34:10|3803.9|3793.9|3804.9|3793.9|3804.9|3794.9|3802.9|3791.9|0
1652196860000|2022-05-10 15:34:20||3794.9||3794.9||3794.9||3793.9|0
1652196870000|2022-05-10 15:34:30|3807.9|3795.9|3806.9|3796.9|3807.9|3798.9|3806.9|3795.9|1
1652196880000|2022-05-10 15:34:40|3807.9|3797.9|3808.9|3798.9|3808.9|3798.9|3807.9|3797.9|0
1652196890000|2022-05-10 15:34:50|3807.9|3797.9|3804.9|3793.9|3807.9|3797.9|3803.9|3793.9|7
1652196900000|2022-05-10 15:35:00|3805.9|3794.9|3807.9|3797.9|3807.9|3798.9|3804.9|3794.9|0
1652196910000|2022-05-10 15:35:10|3806.9|3798.9|3807.9|3796.9|3807.9|3798.9|3805.9|3794.9|1
1652196920000|2022-05-10 15:35:20|3806.9||3807.9||3807.9||3806.9||0
1652196930000|2022-05-10 15:35:30|3806.9||3808.9||3808.9||3806.9||0
1652196940000|2022-05-10 15:35:40|3807.9|3797.9|3807.9|3796.9|3808.9|3798.9|3806.9|3796.9|1
1652196950000|2022-05-10 15:35:50|3808.9||3807.9||3808.9||3807.9||0
1652196960000|2022-05-10 15:36:00|3806.9|3794.9|3806.9|3796.9|3807.9|3796.9|3804.9|3794.9|1
1652196970000|2022-05-10 15:36:10|3807.9|3797.9|3808.9|3799.9|3808.9|3800.9|3806.9|3797.9|0
1652196980000|2022-05-10 15:36:20|3809.9|3800.9|3809.9|3800.9|3809.9|3800.9|3809.9|3799.9|0
1652196990000|2022-05-10 15:36:30|3810.9|3802.9|3811.9|3801.9|3813.9|3804.9|3810.9|3801.9|4
1652197000000|2022-05-10 15:36:40|3812.9|3803.9|3814.9|3805.9|3814.9|3806.9|3812.9|3803.9|5
1652197010000|2022-05-10 15:36:50|3815.9|3806.9|3814.9|3805.9|3815.9|3806.9|3811.9|3801.9|4
1652197020000|2022-05-10 15:37:00|3813.9|3804.9|3818.9|3810.9|3818.9|3810.9|3813.9|3801.9|5
1652197030000|2022-05-10 15:37:10|3816.9|3808.9|3818.9|3808.9|3818.9|3810.9|3816.9|3807.9|3
1652197040000|2022-05-10 15:37:20|3823.9|3809.9|3822.9|3810.9|3823.9|3813.9|3821.9|3809.9|5
1652197060000|2022-05-10 15:37:40|3823.9||3823.9||3823.9||3823.9||0
1652197070000|2022-05-10 15:37:50|3822.9||3822.9||3822.9||3821.9||0
1652197080000|2022-05-10 15:38:00||3814.9||3814.9||3814.9||3814.9|0
1652197090000|2022-05-10 15:38:10|3823.9|3813.9|3823.9|3812.9|3823.9|3814.9|3823.9|3810.9|4
1652197100000|2022-05-10 15:38:20|3822.9|3810.9|3819.9|3808.9|3822.9|3810.9|3819.9|3808.9|0
1652197120000|2022-05-10 15:38:40|3818.9||3818.9||3818.9||3817.9||0
1652197130000|2022-05-10 15:38:50|3819.9||3820.9||3820.9||3819.9||0
1652197140000|2022-05-10 15:39:00|3822.9||3824.9||3824.9||3822.9||1
1652197150000|2022-05-10 15:39:10||3809.9||3810.9||3810.9||3809.9|0
1652197170000|2022-05-10 15:39:30|3828.9|3811.9|3828.9|3818.9|3828.9|3818.9|3828.9|3811.9|1
1652197180000|2022-05-10 15:39:40|3827.9||3827.9||3827.9||3826.9||1
1652197200000|2022-05-10 15:40:00|3826.9|3817.9|3827.9|3817.9|3827.9|3817.9|3826.9|3817.9|8
1652197210000|2022-05-10 15:40:10|3826.9|3818.9|3827.9|3819.9|3827.9|3819.9|3826.9|3817.9|1
1652197220000|2022-05-10 15:40:20|3828.9|3818.9|3828.9|3818.9|3828.9|3820.9|3828.9|3818.9|2
1652197230000|2022-05-10 15:40:30||3817.9||3818.9||3818.9||3817.9|0
1652197240000|2022-05-10 15:40:40|3827.9|3817.9|3825.9|3814.9|3827.9|3817.9|3825.9|3814.9|1
1652197260000|2022-05-10 15:41:00|3824.9|3813.9|3824.9|3808.9|3824.9|3813.9|3821.9|3808.9|7
1652197270000|2022-05-10 15:41:10|3823.9|3809.9|3823.9|3810.9|3823.9|3810.9|3823.9|3809.9|0
1652197280000|2022-05-10 15:41:20|3821.9||3821.9||3821.9||3821.9||0
1652197290000|2022-05-10 15:41:30||3808.9||3808.9||3808.9||3808.9|0
1652197310000|2022-05-10 15:41:50|3820.9|3807.9|3821.9|3808.9|3821.9|3808.9|3816.9|3806.9|0
1652197320000|2022-05-10 15:42:00|3820.9|3807.9|3818.9|3805.9|3820.9|3807.9|3812.9|3803.9|0
1652197330000|2022-05-10 15:42:10|3816.9|3806.9|3812.9|3801.9|3816.9|3806.9|3812.9|3801.9|0
1652197340000|2022-05-10 15:42:20|3811.9|3799.9|3812.9|3798.9|3813.9|3800.9|3810.9|3798.9|0
1652197350000|2022-05-10 15:42:30|3811.9||3814.9||3814.9||3810.9||0
1652197370000|2022-05-10 15:42:50||3799.9||3804.9||3804.9||3799.9|0
1652197380000|2022-05-10 15:43:00|3817.9|3805.9|3817.9|3805.9|3817.9|3806.9|3817.9|3805.9|1
1652197390000|2022-05-10 15:43:10|3819.9|3806.9|3819.9|3807.9|3819.9|3808.9|3819.9|3806.9|0
1652197400000|2022-05-10 15:43:20|3818.9||3817.9||3818.9||3817.9||0
1652197410000|2022-05-10 15:43:30|3819.9|3808.9|3819.9|3808.9|3819.9|3808.9|3818.9|3807.9|0
1652197430000|2022-05-10 15:43:50|3818.9||3819.9||3819.9||3818.9||0
1652197460000|2022-05-10 15:44:20|3818.9||3818.9||3818.9||3818.9||0
1652197470000|2022-05-10 15:44:30|3819.9||3819.9||3819.9||3819.9||0
1652197480000|2022-05-10 15:44:40||3810.9||3810.9||3810.9||3810.9|0
1652197490000|2022-05-10 15:44:50|||||||||2
1652197500000|2022-05-10 15:45:00|3818.9|3809.9|3818.9|3809.9|3818.9|3809.9|3818.9|3809.9|2
1652197520000|2022-05-10 15:45:20|3819.9|3810.9|3819.9|3809.9|3819.9|3810.9|3819.9|3809.9|0
1652197530000|2022-05-10 15:45:30|3818.9|3810.9|3819.9|3810.9|3819.9|3810.9|3817.9|3809.9|0
1652197540000|2022-05-10 15:45:40|3818.9|3809.9|3816.9|3805.9|3818.9|3810.9|3816.9|3805.9|3
1652197550000|2022-05-10 15:45:50|3815.9|3806.9|3815.9|3805.9|3815.9|3807.9|3815.9|3805.9|0
1652197560000|2022-05-10 15:46:00||3806.9||3804.9||3806.9||3803.9|0
1652197570000|2022-05-10 15:46:10|3814.9|3805.9|3814.9|3802.9|3814.9|3805.9|3814.9|3802.9|0
1652197580000|2022-05-10 15:46:20|3813.9|3800.9|3812.9|3798.9|3813.9|3800.9|3812.9|3798.9|0
1652197590000|2022-05-10 15:46:30|3813.9||3813.9||3813.9||3813.9||2
1652197600000|2022-05-10 15:46:40|3812.9||3810.9||3812.9||3810.9||1
1652197610000|2022-05-10 15:46:50|3811.9||3810.9||3811.9||3810.9||0
1652197620000|2022-05-10 15:47:00|3811.9||3810.9||3812.9||3810.9||0
1652197630000|2022-05-10 15:47:10|3811.9||3811.9||3812.9||3811.9||0
1652197640000|2022-05-10 15:47:20|3812.9|3800.9|3817.9|3807.9|3817.9|3808.9|3810.9|3800.9|1
1652197650000|2022-05-10 15:47:30||3808.9||3808.9||3808.9||3808.9|0
1652197660000|2022-05-10 15:47:40|3819.9||3818.9||3819.9||3818.9||2
1652197670000|2022-05-10 15:47:50|3819.9|3807.9|3815.9|3807.9|3819.9|3807.9|3814.9|3807.9|2
1652197680000|2022-05-10 15:48:00|3817.9|3805.9|3816.9|3805.9|3817.9|3806.9|3816.9|3805.9|5
1652197690000|2022-05-10 15:48:10|3811.9|3801.9|3813.9|3798.9|3813.9|3801.9|3811.9|3798.9|3
1652197700000|2022-05-10 15:48:20|3814.9|3800.9|3815.9|3801.9|3815.9|3801.9|3814.9|3800.9|0
1652197710000|2022-05-10 15:48:30|3817.9||3816.9||3817.9||3816.9||0
1652197720000|2022-05-10 15:48:40|3811.9||3816.9||3816.9||3811.9||1
1652197740000|2022-05-10 15:49:00||3802.9||3804.9||3804.9||3802.9|0
1652197750000|2022-05-10 15:49:10||3805.9||3805.9||3805.9||3805.9|0
1652197760000|2022-05-10 15:49:20||3804.9||3805.9||3805.9||3803.9|0
1652197770000|2022-05-10 15:49:30||3804.9||3801.9||3804.9||3801.9|0
1652197810000|2022-05-10 15:50:10|3815.9|3800.9|3814.9|3797.9|3815.9|3800.9|3814.9|3797.9|0
1652197820000|2022-05-10 15:50:20|3809.9||3809.9||3809.9||3809.9||0
1652197830000|2022-05-10 15:50:30|3810.9||3809.9||3810.9||3805.9||1
1652197860000|2022-05-10 15:51:00|3808.9||3805.9||3809.9||3805.9||0
1652197870000|2022-05-10 15:51:10|3807.9|3796.9|3806.9|3796.9|3807.9|3796.9|3804.9|3796.9|1
1652197880000|2022-05-10 15:51:20|3807.9||3804.9||3807.9||3804.9||1
1652197890000|2022-05-10 15:51:30|3805.9|3793.9|3803.9|3791.9|3805.9|3793.9|3803.9|3791.9|6
1652197900000|2022-05-10 15:51:40||3792.9||3792.9||3792.9||3792.9|0
1652197910000|2022-05-10 15:51:50|3802.9|3791.9|3801.9|3790.9|3802.9|3791.9|3801.9|3790.9|0
1652197920000|2022-05-10 15:52:00|3802.9|3791.9|3798.9|3787.9|3802.9|3792.9|3798.9|3787.9|4
1652197940000|2022-05-10 15:52:20|3801.9|3788.9|3803.9|3792.9|3803.9|3792.9|3801.9|3788.9|0
1652197950000|2022-05-10 15:52:30|3802.9|3793.9|3802.9|3792.9|3802.9|3793.9|3802.9|3792.9|5
1652197960000|2022-05-10 15:52:40|3801.9|3793.9|3800.9|3789.9|3801.9|3793.9|3800.9|3789.9|1
1652198000000|2022-05-10 15:53:20|3801.9|3790.9|3804.9|3794.9|3804.9|3794.9|3799.9|3790.9|1
1652198010000|2022-05-10 15:53:30|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|1
1652198020000|2022-05-10 15:53:40|3804.9|3796.9|3807.9|3795.9|3807.9|3796.9|3804.9|3795.9|1
1652198040000|2022-05-10 15:54:00||3794.9||3794.9||3794.9||3794.9|0
1652198050000|2022-05-10 15:54:10|3809.9|3795.9|3809.9|3797.9|3809.9|3797.9|3809.9|3795.9|0
1652198060000|2022-05-10 15:54:20||3798.9||3799.9||3799.9||3798.9|0
1652198070000|2022-05-10 15:54:30|3811.9|3800.9|3814.9|3803.9|3814.9|3803.9|3811.9|3800.9|1
1652198080000|2022-05-10 15:54:40||3802.9||3803.9||3804.9||3801.9|0
1652198090000|2022-05-10 15:54:50||3804.9||3803.9||3804.9||3803.9|0
1652198100000|2022-05-10 15:55:00|3813.9|3804.9|3811.9|3799.9|3813.9|3804.9|3811.9|3799.9|1
1652198110000|2022-05-10 15:55:10|3810.9|3797.9|3809.9|3797.9|3810.9|3799.9|3809.9|3797.9|0
1652198120000|2022-05-10 15:55:20||3796.9||3799.9||3799.9||3796.9|0
1652198130000|2022-05-10 15:55:30|3810.9|3797.9|3809.9|3798.9|3810.9|3800.9|3809.9|3797.9|0
1652198160000|2022-05-10 15:56:00|3808.9||3807.9||3808.9||3807.9||2
1652198170000|2022-05-10 15:56:10|3806.9|3795.9|3805.9|3795.9|3806.9|3798.9|3805.9|3795.9|6
1652198180000|2022-05-10 15:56:20|3806.9|3794.9|3806.9|3796.9|3806.9|3796.9|3805.9|3794.9|0
1652198190000|2022-05-10 15:56:30|3805.9|3795.9|3805.9|3795.9|3806.9|3795.9|3804.9|3794.9|0
1652198200000|2022-05-10 15:56:40||3794.9||3794.9||3795.9||3794.9|0
1652198210000|2022-05-10 15:56:50||3793.9||3793.9||3794.9||3792.9|0
1652198220000|2022-05-10 15:57:00||3794.9||3794.9||3794.9||3793.9|0
1652198230000|2022-05-10 15:57:10|3804.9|3793.9|3801.9|3791.9|3804.9|3793.9|3800.9|3790.9|0
1652198240000|2022-05-10 15:57:20|3802.9|3792.9|3806.9|3795.9|3806.9|3796.9|3802.9|3792.9|2
1652198250000|2022-05-10 15:57:30|3805.9|3796.9|3805.9|3792.9|3807.9|3796.9|3802.9|3792.9|5
1652198270000|2022-05-10 15:57:50||3791.9||3793.9||3793.9||3791.9|0
1652198280000|2022-05-10 15:58:00|3807.9|3794.9|3811.9|3797.9|3811.9|3797.9|3807.9|3794.9|0
1652198290000|2022-05-10 15:58:10|3813.9|3798.9|3813.9|3801.9|3813.9|3801.9|3813.9|3798.9|0
1652198300000|2022-05-10 15:58:20|3814.9|3799.9|3816.9|3805.9|3816.9|3805.9|3814.9|3799.9|1
1652198310000|2022-05-10 15:58:30|3815.9|3804.9|3813.9|3801.9|3815.9|3804.9|3813.9|3799.9|0
1652198320000|2022-05-10 15:58:40|3814.9|3803.9|3814.9|3801.9|3814.9|3803.9|3814.9|3801.9|0
1652198330000|2022-05-10 15:58:50|3815.9|3802.9|3819.9|3808.9|3819.9|3808.9|3815.9|3802.9|1
1652198340000|2022-05-10 15:59:00|3818.9|3809.9|3819.9|3809.9|3819.9|3811.9|3818.9|3808.9|2
1652198350000|2022-05-10 15:59:10|3820.9|3810.9|3816.9|3806.9|3821.9|3810.9|3815.9|3805.9|2
1652198360000|2022-05-10 15:59:20|3818.9|3807.9|3819.9|3808.9|3819.9|3808.9|3817.9|3807.9|1
1652198370000|2022-05-10 15:59:30||3807.9||3808.9||3808.9||3807.9|0
1652198380000|2022-05-10 15:59:40||3807.9||3808.9||3808.9||3807.9|0
1652198390000|2022-05-10 15:59:50|3821.9|3810.9|3820.9|3810.9|3821.9|3811.9|3820.9|3809.9|1
1652198400000|2022-05-10 16:00:00||3809.9||3811.9||3812.9||3809.9|0
1652198410000|2022-05-10 16:00:10|3819.9|3810.9|3819.9|3810.9|3821.9|3811.9|3818.9|3808.9|1
1652198420000|2022-05-10 16:00:20|3821.9|3812.9|3821.9|3808.9|3821.9|3812.9|3821.9|3808.9|5
1652198440000|2022-05-10 16:00:40|3823.9|3810.9|3822.9|3811.9|3824.9|3811.9|3821.9|3810.9|3
1652198450000|2022-05-10 16:00:50||3815.9||3812.9||3815.9||3810.9|5
1652198460000|2022-05-10 16:01:00|3821.9|3811.9|3823.9|3812.9|3824.9|3812.9|3818.9|3811.9|8
1652198480000|2022-05-10 16:01:20|3824.9|3814.9|3824.9|3814.9|3824.9|3814.9|3823.9|3813.9|0
1652198490000|2022-05-10 16:01:30|3826.9|3815.9|3826.9|3816.9|3827.9|3817.9|3824.9|3815.9|9
1652198500000|2022-05-10 16:01:40|3827.9|3817.9|3828.9|3819.9|3828.9|3819.9|3826.9|3817.9|0
1652198510000|2022-05-10 16:01:50|3827.9|3818.9|3828.9|3817.9|3828.9|3818.9|3826.9|3817.9|4
1652198520000|2022-05-10 16:02:00|3827.9|3816.9|3828.9|3817.9|3828.9|3820.9|3827.9|3816.9|4
1652198530000|2022-05-10 16:02:10|3827.9|3816.9|3828.9|3817.9|3828.9|3817.9|3826.9|3816.9|0
1652198540000|2022-05-10 16:02:20|3827.9|3816.9|3822.9|3810.9|3828.9|3816.9|3821.9|3810.9|2
1652198550000|2022-05-10 16:02:30|3821.9|3808.9|3821.9|3808.9|3821.9|3808.9|3818.9|3808.9|0
1652198560000|2022-05-10 16:02:40|3820.9||3820.9||3821.9||3819.9||0
1652198570000|2022-05-10 16:02:50|3819.9||3821.9||3821.9||3818.9||0
1652198580000|2022-05-10 16:03:00|3820.9||3821.9||3822.9||3820.9||0
1652198590000|2022-05-10 16:03:10|3820.9|3807.9|3818.9|3807.9|3821.9|3807.9|3816.9|3807.9|1
1652198600000|2022-05-10 16:03:20|3819.9|3808.9|3824.9|3809.9|3824.9|3809.9|3819.9|3808.9|1
1652198610000|2022-05-10 16:03:30|3825.9|3810.9|3825.9|3811.9|3826.9|3811.9|3824.9|3810.9|0
1652198620000|2022-05-10 16:03:40|3826.9|3812.9|3827.9|3815.9|3827.9|3815.9|3825.9|3812.9|0
1652198630000|2022-05-10 16:03:50|3828.9|3816.9|3828.9|3817.9|3828.9|3817.9|3827.9|3816.9|0
1652198640000|2022-05-10 16:04:00|3827.9|3816.9|3826.9|3815.9|3827.9|3816.9|3826.9|3815.9|0
1652198650000|2022-05-10 16:04:10|3827.9|3816.9|3828.9|3817.9|3828.9|3817.9|3826.9|3816.9|0
1652198660000|2022-05-10 16:04:20|3830.9||3832.9||3832.9||3830.9||2
1652198670000|2022-05-10 16:04:30||3819.9||3820.9||3820.9||3819.9|0
1652198710000|2022-05-10 16:05:10|3830.9|3819.9|3826.9|3813.9|3830.9|3819.9|3824.9|3813.9|11
1652198720000|2022-05-10 16:05:20|3825.9|3811.9|3826.9|3811.9|3826.9|3811.9|3824.9|3811.9|0
1652198740000|2022-05-10 16:05:40|3828.9|3812.9|3828.9|3813.9|3828.9|3813.9|3828.9|3812.9|0
1652198750000|2022-05-10 16:05:50|3824.9|3811.9|3822.9|3811.9|3824.9|3811.9|3822.9|3811.9|0
1652198760000|2022-05-10 16:06:00|3824.9|3810.9|3824.9|3811.9|3825.9|3811.9|3820.9|3810.9|0
1652198770000|2022-05-10 16:06:10|3823.9||3825.9||3826.9||3822.9||0
1652198780000|2022-05-10 16:06:20|3826.9||3825.9||3828.9||3822.9||0
1652198790000|2022-05-10 16:06:30|3824.9||3824.9||3824.9||3822.9||0
1652198800000|2022-05-10 16:06:40|3826.9|3812.9|3826.9|3814.9|3826.9|3814.9|3826.9|3812.9|0
1652198810000|2022-05-10 16:06:50|3828.9|3816.9|3825.9|3813.9|3829.9|3816.9|3825.9|3813.9|0
1652198820000|2022-05-10 16:07:00|3824.9|3811.9|3821.9|3810.9|3824.9|3811.9|3821.9|3810.9|2
1652198830000|2022-05-10 16:07:10|3823.9|3811.9|3822.9|3811.9|3823.9|3811.9|3822.9|3811.9|1
1652198840000|2022-05-10 16:07:20|3823.9|3812.9|3826.9|3813.9|3826.9|3813.9|3823.9|3812.9|0
1652198850000|2022-05-10 16:07:30|3828.9|3814.9|3827.9|3815.9|3829.9|3817.9|3826.9|3814.9|3
1652198860000|2022-05-10 16:07:40|3826.9|3814.9|3824.9|3813.9|3826.9|3814.9|3824.9|3813.9|0
1652198870000|2022-05-10 16:07:50|3823.9|3811.9|3822.9|3810.9|3823.9|3811.9|3822.9|3810.9|7
1652198880000|2022-05-10 16:08:00|3821.9||3820.9||3821.9||3820.9||0
1652198890000|2022-05-10 16:08:10|3819.9|3807.9|3820.9|3808.9|3820.9|3809.9|3819.9|3807.9|1
1652198900000|2022-05-10 16:08:20|3822.9|3809.9|3821.9|3809.9|3822.9|3811.9|3821.9|3808.9|0
1652198910000|2022-05-10 16:08:30||3810.9||3809.9||3810.9||3809.9|0
1652198920000|2022-05-10 16:08:40||3810.9||3811.9||3811.9||3809.9|0
1652198930000|2022-05-10 16:08:50|3820.9|3809.9|3819.9|3806.9|3820.9|3811.9|3819.9|3806.9|0
1652198940000|2022-05-10 16:09:00|3818.9||3817.9||3818.9||3817.9||0
1652198950000|2022-05-10 16:09:10|3816.9|3805.9|3813.9|3803.9|3816.9|3805.9|3813.9|3803.9|0
1652198960000|2022-05-10 16:09:20|3812.9|3801.9|3812.9|3802.9|3812.9|3802.9|3812.9|3801.9|0
1652198970000|2022-05-10 16:09:30|3811.9|3799.9|3810.9|3800.9|3811.9|3801.9|3810.9|3799.9|0
1652198980000|2022-05-10 16:09:40|3809.9||3809.9||3809.9||3809.9||0
1652198990000|2022-05-10 16:09:50|3807.9|3796.9|3807.9|3798.9|3807.9|3798.9|3807.9|3796.9|2
1652199000000|2022-05-10 16:10:00|3809.9|3796.9|3809.9|3798.9|3810.9|3799.9|3809.9|3796.9|2
1652199010000|2022-05-10 16:10:10||3797.9||3797.9||3798.9||3797.9|0
1652199020000|2022-05-10 16:10:20|3806.9|3795.9|3806.9|3797.9|3809.9|3797.9|3805.9|3795.9|2
1652199040000|2022-05-10 16:10:40|3807.9||3809.9||3809.9||3807.9||0
1652199050000|2022-05-10 16:10:50|3807.9|3795.9|3807.9|3796.9|3807.9|3797.9|3807.9|3795.9|0
1652199060000|2022-05-10 16:11:00|3809.9|3797.9|3807.9|3796.9|3809.9|3797.9|3807.9|3795.9|0
1652199070000|2022-05-10 16:11:10|3806.9|3797.9|3807.9|3796.9|3807.9|3797.9|3806.9|3796.9|0
1652199080000|2022-05-10 16:11:20|3806.9|3797.9|3806.9|3796.9|3807.9|3797.9|3806.9|3796.9|0
1652199090000|2022-05-10 16:11:30|3805.9|3794.9|3803.9|3795.9|3805.9|3795.9|3803.9|3794.9|0
1652199100000|2022-05-10 16:11:40|3804.9|3796.9|3807.9|3798.9|3807.9|3798.9|3804.9|3796.9|4
1652199110000|2022-05-10 16:11:50|3809.9|3797.9|3809.9|3798.9|3809.9|3798.9|3809.9|3796.9|1
1652199120000|2022-05-10 16:12:00|3811.9||3811.9||3811.9||3810.9||1
1652199130000|2022-05-10 16:12:10|3810.9||3809.9||3811.9||3809.9||0
1652199140000|2022-05-10 16:12:20|3810.9|3799.9|3812.9|3801.9|3812.9|3802.9|3810.9|3798.9|0
1652199150000|2022-05-10 16:12:30|3813.9|3802.9|3813.9|3803.9|3813.9|3804.9|3811.9|3801.9|1
1652199160000|2022-05-10 16:12:40|3814.9|3802.9|3820.9|3808.9|3820.9|3808.9|3813.9|3802.9|11
1652199170000|2022-05-10 16:12:50|3819.9||3821.9||3821.9||3818.9||0
1652199180000|2022-05-10 16:13:00|3822.9|3809.9|3820.9|3810.9|3823.9|3810.9|3820.9|3809.9|0
1652199190000|2022-05-10 16:13:10|3819.9|3806.9|3821.9|3806.9|3821.9|3806.9|3818.9|3806.9|7
1652199200000|2022-05-10 16:13:20|3819.9|3805.9|3816.9|3806.9|3819.9|3806.9|3816.9|3805.9|0
1652199210000|2022-05-10 16:13:30|3817.9||3819.9||3821.9||3817.9||0
1652199220000|2022-05-10 16:13:40|3821.9|3807.9|3820.9|3810.9|3822.9|3810.9|3818.9|3807.9|0
1652199230000|2022-05-10 16:13:50|3818.9|3808.9|3819.9|3806.9|3821.9|3808.9|3816.9|3806.9|0
1652199240000|2022-05-10 16:14:00|3821.9|3808.9|3821.9|3808.9|3822.9|3808.9|3819.9|3808.9|0
1652199250000|2022-05-10 16:14:10|3820.9||3821.9||3821.9||3818.9||0
1652199260000|2022-05-10 16:14:20|3820.9|3806.9|3818.9|3806.9|3821.9|3806.9|3818.9|3806.9|0
1652199270000|2022-05-10 16:14:30|3819.9|3808.9|3820.9|3808.9|3821.9|3808.9|3818.9|3808.9|0
1652199280000|2022-05-10 16:14:40|3821.9|3810.9|3818.9|3805.9|3822.9|3810.9|3818.9|3805.9|0
1652199290000|2022-05-10 16:14:50|3817.9|3806.9|3814.9|3803.9|3818.9|3806.9|3813.9|3802.9|0
1652199300000|2022-05-10 16:15:00|3813.9|3802.9|3812.9|3800.9|3816.9|3804.9|3811.9|3800.9|0
1652199310000|2022-05-10 16:15:10|3814.9||3814.9||3816.9||3811.9||0
1652199320000|2022-05-10 16:15:20|3813.9||3815.9||3816.9||3812.9||0
1652199330000|2022-05-10 16:15:30|3814.9||3813.9||3816.9||3812.9||0
1652199340000|2022-05-10 16:15:40|3814.9|3801.9|3817.9|3806.9|3819.9|3806.9|3812.9|3801.9|0
1652199350000|2022-05-10 16:15:50|3819.9|3807.9|3822.9|3810.9|3822.9|3810.9|3817.9|3807.9|1
1652199360000|2022-05-10 16:16:00|3821.9|3809.9|3821.9|3809.9|3821.9|3810.9|3821.9|3809.9|0
1652199370000|2022-05-10 16:16:10|3820.9|3804.9|3815.9|3803.9|3820.9|3804.9|3815.9|3802.9|7
1652199380000|2022-05-10 16:16:20||3804.9||3804.9||3804.9||3802.9|0
1652199390000|2022-05-10 16:16:30|3817.9|3805.9|3817.9|3804.9|3817.9|3806.9|3817.9|3804.9|0
1652199400000|2022-05-10 16:16:40|3815.9|3803.9|3815.9|3800.9|3815.9|3803.9|3815.9|3800.9|0
1652199460000|2022-05-10 16:17:40|3817.9|3801.9|3817.9|3800.9|3817.9|3804.9|3817.9|3800.9|0
1652199470000|2022-05-10 16:17:50|3815.9|3801.9|3815.9|3803.9|3815.9|3803.9|3815.9|3801.9|0
1652199480000|2022-05-10 16:18:00||3801.9||3800.9||3802.9||3800.9|0
1652199500000|2022-05-10 16:18:20|3814.9|3799.9|3813.9|3799.9|3814.9|3799.9|3813.9|3799.9|0
1652199510000|2022-05-10 16:18:30||3800.9||3800.9||3800.9||3800.9|0
1652199520000|2022-05-10 16:18:40|3812.9|3799.9|3812.9|3799.9|3812.9|3799.9|3812.9|3799.9|0
1652199540000|2022-05-10 16:19:00|3813.9|3800.9|3812.9|3799.9|3813.9|3800.9|3812.9|3799.9|0
1652199560000|2022-05-10 16:19:20|3813.9|3800.9|3815.9|3800.9|3815.9|3800.9|3813.9|3799.9|0
1652199570000|2022-05-10 16:19:30|3814.9||3815.9||3815.9||3813.9||0
1652199590000|2022-05-10 16:19:50|3814.9||3814.9||3814.9||3814.9||0
1652199600000|2022-05-10 16:20:00|3813.9|3798.9|3812.9|3798.9|3813.9|3798.9|3812.9|3798.9|0
1652199620000|2022-05-10 16:20:20|3811.9|3797.9|3810.9|3797.9|3811.9|3797.9|3810.9|3797.9|0
1652199640000|2022-05-10 16:20:40|3812.9|3798.9|3812.9|3798.9|3812.9|3798.9|3812.9|3798.9|0
1652199650000|2022-05-10 16:20:50|3811.9||3811.9||3811.9||3811.9||0
1652199660000|2022-05-10 16:21:00|3813.9||3811.9||3813.9||3811.9||0
1652199680000|2022-05-10 16:21:20|3810.9||3809.9||3810.9||3809.9||0
1652199730000|2022-05-10 16:22:10|3811.9|3797.9|3811.9|3800.9|3811.9|3800.9|3811.9|3797.9|0
1652199740000|2022-05-10 16:22:20|3810.9|3797.9|3811.9|3799.9|3811.9|3800.9|3810.9|3797.9|7
1652199750000|2022-05-10 16:22:30|3810.9|3797.9|3810.9|3797.9|3810.9|3797.9|3809.9|3797.9|0
1652199760000|2022-05-10 16:22:40|3811.9||3811.9||3811.9||3811.9||0
1652199770000|2022-05-10 16:22:50|3810.9||3812.9||3812.9||3810.9||0
1652199780000|2022-05-10 16:23:00|3813.9||3813.9||3813.9||3812.9||0
1652199790000|2022-05-10 16:23:10|3814.9|3799.9|3814.9|3801.9|3814.9|3801.9|3814.9|3799.9|0
1652199800000|2022-05-10 16:23:20|3813.9||3813.9||3813.9||3813.9||0
1652199810000|2022-05-10 16:23:30|3812.9|3797.9|3808.9|3797.9|3813.9|3797.9|3808.9|3797.9|0
1652199820000|2022-05-10 16:23:40|3809.9||3808.9||3811.9||3808.9||0
1652199830000|2022-05-10 16:23:50|3809.9||3811.9||3812.9||3809.9||0
1652199840000|2022-05-10 16:24:00|3812.9||3811.9||3812.9||3809.9||0
1652199850000|2022-05-10 16:24:10|3809.9||3810.9||3812.9||3809.9||0
1652199860000|2022-05-10 16:24:20|3804.9|3796.9|3809.9|3797.9|3811.9|3797.9|3804.9|3796.9|20
1652199870000|2022-05-10 16:24:30|3810.9||3809.9||3810.9||3808.9||0
1652199880000|2022-05-10 16:24:40|3808.9||3809.9||3810.9||3808.9||0
1652199890000|2022-05-10 16:24:50|3808.9||3807.9||3809.9||3806.9||0
1652199900000|2022-05-10 16:25:00|3809.9|3798.9|3810.9|3798.9|3811.9|3798.9|3806.9|3798.9|0
1652199910000|2022-05-10 16:25:10|3808.9|3797.9|3812.9|3798.9|3812.9|3798.9|3807.9|3797.9|0
1652199920000|2022-05-10 16:25:20|3811.9||3812.9||3812.9||3808.9||1
1652199930000|2022-05-10 16:25:30|3811.9|3799.9|3814.9|3802.9|3814.9|3802.9|3808.9|3799.9|1
1652199940000|2022-05-10 16:25:40|3813.9|3803.9|3814.9|3803.9|3814.9|3803.9|3813.9|3803.9|0
1652199950000|2022-05-10 16:25:50|3813.9|3804.9|3814.9|3804.9|3814.9|3804.9|3813.9|3804.9|0
1652199970000|2022-05-10 16:26:10|3812.9||3813.9||3814.9||3812.9||0
1652199980000|2022-05-10 16:26:20|3812.9|3803.9|3812.9|3800.9|3814.9|3803.9|3810.9|3800.9|7
1652199990000|2022-05-10 16:26:30|3810.9|3798.9|3809.9|3798.9|3812.9|3798.9|3808.9|3798.9|0
1652200000000|2022-05-10 16:26:40|3808.9||3812.9||3812.9||3807.9||1
1652200010000|2022-05-10 16:26:50|3811.9||3812.9||3812.9||3811.9||0
1652200020000|2022-05-10 16:27:00|3813.9||3811.9||3813.9||3810.9||0
1652200030000|2022-05-10 16:27:10|3810.9||3812.9||3812.9||3809.9||0
1652200040000|2022-05-10 16:27:20|3811.9||3811.9||3811.9||3810.9||0
1652200050000|2022-05-10 16:27:30|3812.9||3812.9||3812.9||3811.9||0
1652200080000|2022-05-10 16:28:00|3811.9||3809.9||3811.9||3808.9||0
1652200090000|2022-05-10 16:28:10|3810.9||3810.9||3810.9||3810.9||0
1652200100000|2022-05-10 16:28:20|3809.9||3808.9||3809.9||3808.9||0
1652200110000|2022-05-10 16:28:30|3807.9||3807.9||3808.9||3807.9||0
1652200120000|2022-05-10 16:28:40|3808.9||3808.9||3808.9||3807.9||0
1652200130000|2022-05-10 16:28:50|3809.9||3811.9||3811.9||3808.9||1
1652200140000|2022-05-10 16:29:00|3810.9||3812.9||3812.9||3809.9||0
1652200150000|2022-05-10 16:29:10|3811.9||3808.9||3811.9||3807.9||0
1652200160000|2022-05-10 16:29:20|3809.9||3811.9||3811.9||3807.9||1
1652200170000|2022-05-10 16:29:30|3812.9||3813.9||3813.9||3811.9||0
1652200180000|2022-05-10 16:29:40|3814.9||3813.9||3814.9||3813.9||0
1652200190000|2022-05-10 16:29:50|3812.9||3813.9||3813.9||3812.9||0
1652200200000|2022-05-10 16:30:00|3812.9||3813.9||3813.9||3812.9||0
1652200210000|2022-05-10 16:30:10|3814.9|3799.9|3819.9|3807.9|3819.9|3807.9|3814.9|3799.9|3
1652200220000|2022-05-10 16:30:20|3817.9||3817.9||3817.9||3815.9||0
1652200230000|2022-05-10 16:30:30|3816.9|3804.9|3812.9|3802.9|3817.9|3806.9|3812.9|3802.9|7
1652200240000|2022-05-10 16:30:40|3814.9|3800.9|3811.9|3800.9|3815.9|3800.9|3809.9|3800.9|0
1652200250000|2022-05-10 16:30:50|3812.9|3798.9|3806.9|3795.9|3812.9|3798.9|3806.9|3795.9|1
1652200260000|2022-05-10 16:31:00|3807.9|3794.9|3804.9|3794.9|3807.9|3794.9|3804.9|3794.9|0
1652200270000|2022-05-10 16:31:10|3803.9||3805.9||3806.9||3803.9||0
1652200280000|2022-05-10 16:31:20|3806.9||3802.9||3806.9||3802.9||0
1652200290000|2022-05-10 16:31:30|3801.9|3791.9|3801.9|3789.9|3802.9|3791.9|3800.9|3789.9|1
1652200300000|2022-05-10 16:31:40|3800.9|3791.9|3801.9|3791.9|3801.9|3791.9|3800.9|3791.9|0
1652200320000|2022-05-10 16:32:00|3803.9|3792.9|3803.9|3791.9|3804.9|3792.9|3801.9|3791.9|0
1652200330000|2022-05-10 16:32:10|3802.9||3802.9||3803.9||3801.9||0
1652200340000|2022-05-10 16:32:20|3801.9||3801.9||3802.9||3801.9||0
1652200350000|2022-05-10 16:32:30|3802.9||3800.9||3802.9||3800.9||0
1652200360000|2022-05-10 16:32:40|3801.9|3792.9|3802.9|3793.9|3802.9|3793.9|3800.9|3792.9|3
1652200370000|2022-05-10 16:32:50|3803.9|3794.9|3804.9|3794.9|3804.9|3794.9|3802.9|3794.9|4
1652200380000|2022-05-10 16:33:00|3803.9|3793.9|3803.9|3793.9|3804.9|3794.9|3803.9|3793.9|0
1652200390000|2022-05-10 16:33:10|3802.9|3791.9|3800.9|3792.9|3803.9|3792.9|3800.9|3791.9|7
1652200400000|2022-05-10 16:33:20|3801.9|3791.9|3800.9|3791.9|3802.9|3791.9|3800.9|3791.9|0
1652200410000|2022-05-10 16:33:30|3801.9|3792.9|3800.9|3792.9|3802.9|3792.9|3800.9|3792.9|0
1652200420000|2022-05-10 16:33:40|3801.9||3800.9||3801.9||3800.9||0
1652200430000|2022-05-10 16:33:50|3801.9|3791.9|3802.9|3792.9|3802.9|3792.9|3800.9|3791.9|0
1652200440000|2022-05-10 16:34:00|3800.9|3791.9|3806.9|3797.9|3806.9|3797.9|3800.9|3791.9|11
1652200450000|2022-05-10 16:34:10|3807.9|3796.9|3808.9|3798.9|3809.9|3798.9|3806.9|3796.9|5
1652200460000|2022-05-10 16:34:20|3807.9|3797.9|3807.9|3798.9|3809.9|3798.9|3807.9|3796.9|0
1652200470000|2022-05-10 16:34:30|3809.9||3807.9||3809.9||3806.9||0
1652200480000|2022-05-10 16:34:40|3808.9||3809.9||3809.9||3807.9||0
1652200490000|2022-05-10 16:34:50|3808.9||3808.9||3808.9||3808.9||0
1652200500000|2022-05-10 16:35:00|3807.9|3796.9|3809.9|3798.9|3809.9|3798.9|3807.9|3795.9|1
1652200510000|2022-05-10 16:35:10|3810.9||3810.9||3811.9||3809.9||0
1652200520000|2022-05-10 16:35:20|3811.9||3810.9||3811.9||3810.9||0
1652200530000|2022-05-10 16:35:30|3811.9|3800.9|3813.9|3800.9|3813.9|3800.9|3810.9|3800.9|0
1652200550000|2022-05-10 16:35:50|3812.9|3801.9|3813.9|3800.9|3813.9|3803.9|3812.9|3800.9|0
1652200560000|2022-05-10 16:36:00|3812.9||3813.9||3813.9||3811.9||0
1652200570000|2022-05-10 16:36:10|3814.9|3803.9|3814.9|3803.9|3814.9|3803.9|3814.9|3803.9|0
1652200580000|2022-05-10 16:36:20||3802.9||3803.9||3804.9||3802.9|0
1652200590000|2022-05-10 16:36:30|3813.9|3804.9|3813.9|3801.9|3813.9|3804.9|3813.9|3801.9|0
1652200600000|2022-05-10 16:36:40|3812.9|3802.9|3815.9|3804.9|3815.9|3805.9|3812.9|3800.9|0
1652200610000|2022-05-10 16:36:50||3805.9||3805.9||3806.9||3804.9|0
1652200620000|2022-05-10 16:37:00|3819.9|3806.9|3816.9|3806.9|3819.9|3807.9|3816.9|3806.9|7
1652200630000|2022-05-10 16:37:10|3815.9|3803.9|3814.9|3803.9|3815.9|3803.9|3814.9|3803.9|7
1652200640000|2022-05-10 16:37:20|3813.9|3802.9|3815.9|3804.9|3815.9|3805.9|3813.9|3802.9|0
1652200650000|2022-05-10 16:37:30||3805.9||3806.9||3806.9||3804.9|1
1652200660000|2022-05-10 16:37:40|3814.9|3805.9|3811.9|3800.9|3814.9|3805.9|3811.9|3800.9|0
1652200670000|2022-05-10 16:37:50|3812.9|3801.9|3811.9|3800.9|3813.9|3802.9|3810.9|3800.9|0
1652200680000|2022-05-10 16:38:00|3812.9||3811.9||3812.9||3811.9||0
1652200690000|2022-05-10 16:38:10|3812.9|3801.9|3811.9|3800.9|3812.9|3802.9|3810.9|3799.9|0
1652200700000|2022-05-10 16:38:20|3810.9|3799.9|3811.9|3800.9|3811.9|3800.9|3810.9|3799.9|0
1652200720000|2022-05-10 16:38:40|3810.9|3799.9|3809.9|3799.9|3810.9|3799.9|3809.9|3799.9|0
1652200730000|2022-05-10 16:38:50|3810.9|3798.9|3809.9|3797.9|3810.9|3798.9|3809.9|3797.9|0
1652200740000|2022-05-10 16:39:00|3808.9|3796.9|3809.9|3797.9|3809.9|3797.9|3807.9|3796.9|0
1652200750000|2022-05-10 16:39:10||3796.9||3797.9||3798.9||3796.9|0
1652200760000|2022-05-10 16:39:20|3807.9|3796.9|3810.9|3798.9|3810.9|3798.9|3807.9|3796.9|0
1652200770000|2022-05-10 16:39:30|3809.9|3797.9|3809.9|3797.9|3809.9|3798.9|3809.9|3797.9|0
1652200780000|2022-05-10 16:39:40|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1652200790000|2022-05-10 16:39:50|3809.9|3797.9|3809.9|3798.9|3809.9|3798.9|3809.9|3797.9|0
1652200800000|2022-05-10 16:40:00|3807.9|3797.9|3807.9|3796.9|3807.9|3797.9|3807.9|3796.9|0
1652200810000|2022-05-10 16:40:10|3808.9|3797.9|3811.9|3800.9|3812.9|3801.9|3808.9|3797.9|7
1652200820000|2022-05-10 16:40:20|3810.9|3799.9|3811.9|3799.9|3812.9|3802.9|3810.9|3798.9|0
1652200830000|2022-05-10 16:40:30|3810.9|3800.9|3813.9|3802.9|3813.9|3803.9|3810.9|3799.9|0
1652200840000|2022-05-10 16:40:40|3812.9|3801.9|3814.9|3804.9|3814.9|3804.9|3811.9|3801.9|5
1652200850000|2022-05-10 16:40:50|3816.9|3805.9|3815.9|3805.9|3816.9|3806.9|3815.9|3805.9|0
1652200860000|2022-05-10 16:41:00|3814.9|3804.9|3818.9|3808.9|3818.9|3808.9|3814.9|3804.9|0
1652200870000|2022-05-10 16:41:10|3817.9|3807.9|3817.9|3807.9|3817.9|3809.9|3817.9|3807.9|0
1652200880000|2022-05-10 16:41:20|3818.9|3808.9|3819.9|3810.9|3819.9|3810.9|3818.9|3808.9|0
1652200890000|2022-05-10 16:41:30||3809.9||3809.9||3809.9||3809.9|0
1652200920000|2022-05-10 16:42:00||3810.9||3809.9||3810.9||3809.9|0
1652200930000|2022-05-10 16:42:10|3814.9|3806.9|3814.9|3806.9|3815.9|3806.9|3814.9|3803.9|7
1652200940000|2022-05-10 16:42:20|3815.9|3804.9|3814.9|3803.9|3815.9|3805.9|3813.9|3802.9|1
1652200950000|2022-05-10 16:42:30|3815.9|3804.9|3816.9|3806.9|3816.9|3806.9|3815.9|3803.9|0
1652200960000|2022-05-10 16:42:40|3815.9|3805.9|3813.9|3803.9|3815.9|3807.9|3813.9|3803.9|0
1652200970000|2022-05-10 16:42:50|3812.9|3802.9|3812.9|3802.9|3813.9|3803.9|3812.9|3801.9|0
1652200980000|2022-05-10 16:43:00|3813.9|3803.9|3813.9|3803.9|3814.9|3803.9|3811.9|3801.9|0
1652200990000|2022-05-10 16:43:10|3812.9|3802.9|3814.9|3803.9|3814.9|3803.9|3811.9|3801.9|0
1652201000000|2022-05-10 16:43:20|3813.9|3802.9|3814.9|3804.9|3814.9|3804.9|3812.9|3801.9|0
1652201010000|2022-05-10 16:43:30|3815.9|3805.9|3814.9|3804.9|3815.9|3805.9|3813.9|3803.9|0
1652201020000|2022-05-10 16:43:40|3813.9|3803.9|3815.9|3804.9|3815.9|3805.9|3813.9|3802.9|0
1652201030000|2022-05-10 16:43:50|3814.9|3803.9|3816.9|3806.9|3817.9|3806.9|3814.9|3803.9|0
1652201040000|2022-05-10 16:44:00|3815.9|3805.9|3816.9|3807.9|3816.9|3807.9|3815.9|3804.9|0
1652201050000|2022-05-10 16:44:10|3817.9|3808.9|3819.9|3808.9|3819.9|3809.9|3817.9|3807.9|0
1652201060000|2022-05-10 16:44:20||3809.9||3806.9||3809.9||3806.9|0
1652201070000|2022-05-10 16:44:30||3807.9||3806.9||3807.9||3806.9|0
1652201080000|2022-05-10 16:44:40|3818.9|3807.9|3817.9|3806.9|3818.9|3807.9|3815.9|3804.9|0
1652201090000|2022-05-10 16:44:50|3819.9|3807.9|3818.9|3807.9|3819.9|3807.9|3818.9|3807.9|0
1652201100000|2022-05-10 16:45:00|3819.9|3808.9|3819.9|3808.9|3819.9|3809.9|3819.9|3808.9|0
1652201110000|2022-05-10 16:45:10||3807.9||3807.9||3808.9||3805.9|0
1652201120000|2022-05-10 16:45:20|3822.9|3808.9|3823.9|3810.9|3823.9|3810.9|3822.9|3808.9|3
1652201130000|2022-05-10 16:45:30|3822.9|3809.9|3821.9|3809.9|3822.9|3809.9|3821.9|3809.9|0
1652201140000|2022-05-10 16:45:40|3819.9|3810.9|3821.9|3810.9|3821.9|3810.9|3819.9|3810.9|1
1652201150000|2022-05-10 16:45:50|3819.9|3812.9|3824.9|3812.9|3824.9|3812.9|3819.9|3812.9|3
1652201160000|2022-05-10 16:46:00|3827.9|3813.9|3827.9|3816.9|3827.9|3816.9|3826.9|3813.9|3
1652201170000|2022-05-10 16:46:10||3817.9||3817.9||3817.9||3816.9|0
1652201180000|2022-05-10 16:46:20|3826.9|3815.9|3824.9|3815.9|3827.9|3815.9|3824.9|3815.9|8
1652201190000|2022-05-10 16:46:30|3826.9|3816.9|3824.9|3815.9|3826.9|3816.9|3824.9|3815.9|0
1652201200000|2022-05-10 16:46:40|3823.9|3813.9|3821.9|3810.9|3823.9|3813.9|3819.9|3810.9|2
1652201210000|2022-05-10 16:46:50|3820.9||3821.9||3822.9||3819.9||0
1652201220000|2022-05-10 16:47:00|3822.9||3821.9||3822.9||3819.9||0
1652201230000|2022-05-10 16:47:10|3820.9||3820.9||3822.9||3820.9||0
1652201240000|2022-05-10 16:47:20|3821.9||3822.9||3822.9||3820.9||0
1652201250000|2022-05-10 16:47:30|3821.9||3821.9||3821.9||3818.9||0
1652201260000|2022-05-10 16:47:40|3819.9||3820.9||3822.9||3819.9||0
1652201270000|2022-05-10 16:47:50|3819.9||3820.9||3821.9||3819.9||0
1652201280000|2022-05-10 16:48:00|3819.9|3807.9|3817.9|3809.9|3821.9|3810.9|3816.9|3807.9|1
1652201290000|2022-05-10 16:48:10|3821.9|3810.9|3819.9|3808.9|3821.9|3810.9|3818.9|3807.9|0
1652201300000|2022-05-10 16:48:20|3818.9|3807.9|3819.9|3810.9|3819.9|3810.9|3817.9|3807.9|0
1652201310000|2022-05-10 16:48:30|3818.9||3819.9||3821.9||3818.9||1
1652201320000|2022-05-10 16:48:40|3821.9|3809.9|3820.9|3810.9|3821.9|3810.9|3818.9|3809.9|0
1652201330000|2022-05-10 16:48:50|3818.9|3811.9|3823.9|3812.9|3823.9|3812.9|3818.9|3811.9|1
1652201340000|2022-05-10 16:49:00|3825.9|3813.9|3825.9|3817.9|3827.9|3817.9|3824.9|3813.9|11
1652201350000|2022-05-10 16:49:10|3824.9|3816.9|3824.9|3816.9|3824.9|3817.9|3824.9|3816.9|1
1652201360000|2022-05-10 16:49:20|3823.9|3814.9|3824.9|3814.9|3825.9|3815.9|3823.9|3814.9|1
1652201370000|2022-05-10 16:49:30|3825.9|3815.9|3827.9|3817.9|3827.9|3818.9|3825.9|3814.9|0
1652201380000|2022-05-10 16:49:40|3826.9|3818.9|3825.9|3817.9|3826.9|3818.9|3825.9|3817.9|3
1652201390000|2022-05-10 16:49:50|3824.9|3816.9|3823.9|3812.9|3824.9|3816.9|3822.9|3812.9|5
1652201400000|2022-05-10 16:50:00|3822.9|3814.9|3824.9|3814.9|3824.9|3815.9|3821.9|3813.9|0
1652201410000|2022-05-10 16:50:10|3823.9|3813.9|3822.9|3810.9|3823.9|3813.9|3821.9|3810.9|0
1652201420000|2022-05-10 16:50:20|3821.9||3821.9||3822.9||3821.9||0
1652201430000|2022-05-10 16:50:30|3822.9|3809.9|3821.9|3810.9|3822.9|3810.9|3821.9|3809.9|0
1652201440000|2022-05-10 16:50:40|3822.9|3811.9|3821.9|3810.9|3822.9|3812.9|3821.9|3810.9|0
1652201450000|2022-05-10 16:50:50|3822.9|3811.9|3821.9|3810.9|3822.9|3811.9|3821.9|3810.9|0
1652201460000|2022-05-10 16:51:00|3822.9||3821.9||3822.9||3821.9||0
1652201470000|2022-05-10 16:51:10|3822.9||3822.9||3822.9||3821.9||0
1652201480000|2022-05-10 16:51:20|3821.9||3821.9||3821.9||3821.9||0
1652201490000|2022-05-10 16:51:30|3820.9||3820.9||3820.9||3820.9||0
1652201500000|2022-05-10 16:51:40|3819.9|3808.9|3820.9|3809.9|3820.9|3809.9|3819.9|3808.9|1
1652201510000|2022-05-10 16:51:50|3819.9|3808.9|3819.9|3808.9|3820.9|3809.9|3819.9|3808.9|0
1652201520000|2022-05-10 16:52:00|3818.9|3807.9|3815.9|3805.9|3818.9|3808.9|3815.9|3805.9|0
1652201530000|2022-05-10 16:52:10|3816.9|3804.9|3812.9|3803.9|3816.9|3804.9|3812.9|3803.9|0
1652201540000|2022-05-10 16:52:20|3813.9|3804.9|3814.9|3804.9|3814.9|3806.9|3813.9|3804.9|4
1652201550000|2022-05-10 16:52:30|3813.9|3803.9|3811.9|3801.9|3814.9|3803.9|3811.9|3801.9|3
1652201560000|2022-05-10 16:52:40|3812.9|3802.9|3812.9|3802.9|3813.9|3803.9|3812.9|3802.9|0
1652201570000|2022-05-10 16:52:50|3813.9||3811.9||3813.9||3811.9||0
1652201580000|2022-05-10 16:53:00|3812.9|3801.9|3812.9|3802.9|3812.9|3802.9|3811.9|3801.9|0
1652201590000|2022-05-10 16:53:10|3813.9|3803.9|3812.9|3802.9|3813.9|3803.9|3812.9|3802.9|0
1652201600000|2022-05-10 16:53:20|3813.9|3803.9|3812.9|3802.9|3813.9|3803.9|3812.9|3802.9|0
1652201610000|2022-05-10 16:53:30|3811.9|3801.9|3810.9|3801.9|3812.9|3801.9|3810.9|3801.9|0
1652201620000|2022-05-10 16:53:40|3811.9|3802.9|3812.9|3802.9|3812.9|3802.9|3811.9|3801.9|0
1652201630000|2022-05-10 16:53:50|3811.9|3801.9|3809.9|3800.9|3811.9|3801.9|3809.9|3800.9|0
1652201640000|2022-05-10 16:54:00|3808.9||3808.9||3808.9||3808.9||0
1652201650000|2022-05-10 16:54:10|3809.9|3801.9|3808.9|3798.9|3811.9|3802.9|3806.9|3798.9|14
1652201660000|2022-05-10 16:54:20|3809.9||3809.9||3809.9||3809.9||1
1652201680000|2022-05-10 16:54:40|3810.9|3799.9|3809.9|3800.9|3810.9|3800.9|3809.9|3798.9|0
1652201690000|2022-05-10 16:54:50|3810.9|3799.9|3807.9|3799.9|3810.9|3799.9|3807.9|3799.9|0
1652201700000|2022-05-10 16:55:00|3809.9|3798.9|3809.9|3798.9|3809.9|3798.9|3809.9|3798.9|2
1652201710000|2022-05-10 16:55:10||3799.9||3800.9||3800.9||3798.9|0
1652201730000|2022-05-10 16:55:30|3811.9|3801.9|3811.9|3801.9|3813.9|3803.9|3811.9|3801.9|2
1652201740000|2022-05-10 16:55:40|3812.9||3812.9||3813.9||3811.9||0
1652201750000|2022-05-10 16:55:50|3811.9||3812.9||3812.9||3811.9||0
1652201760000|2022-05-10 16:56:00|3811.9|3799.9|3808.9|3799.9|3811.9|3800.9|3808.9|3799.9|0
1652201770000|2022-05-10 16:56:10|3809.9||3809.9||3809.9||3807.9||4
1652201780000|2022-05-10 16:56:20||3798.9||3798.9||3799.9||3798.9|0
1652201790000|2022-05-10 16:56:30|3808.9|3799.9|3807.9|3798.9|3808.9|3799.9|3807.9|3798.9|0
1652201800000|2022-05-10 16:56:40|3806.9|3797.9|3806.9|3797.9|3806.9|3797.9|3805.9|3797.9|1
1652201810000|2022-05-10 16:56:50|3807.9||3807.9||3807.9||3807.9||0
1652201820000|2022-05-10 16:57:00|3809.9|3798.9|3810.9|3801.9|3811.9|3801.9|3809.9|3798.9|3
1652201830000|2022-05-10 16:57:10|3811.9|3802.9|3811.9|3802.9|3813.9|3803.9|3810.9|3800.9|0
1652201840000|2022-05-10 16:57:20|3812.9|3803.9|3812.9|3803.9|3813.9|3804.9|3811.9|3802.9|1
1652201850000|2022-05-10 16:57:30|3811.9|3802.9|3810.9|3800.9|3811.9|3802.9|3809.9|3800.9|0
1652201860000|2022-05-10 16:57:40|3811.9|3802.9|3811.9|3801.9|3812.9|3802.9|3810.9|3801.9|0
1652201870000|2022-05-10 16:57:50|3812.9|3800.9|3809.9|3800.9|3812.9|3800.9|3809.9|3800.9|2
1652201880000|2022-05-10 16:58:00|3807.9|3799.9|3807.9|3797.9|3807.9|3799.9|3807.9|3797.9|9
1652201890000|2022-05-10 16:58:10||3798.9||3797.9||3798.9||3797.9|0
1652201900000|2022-05-10 16:58:20|3808.9|3798.9|3808.9|3799.9|3808.9|3799.9|3808.9|3798.9|0
1652201910000|2022-05-10 16:58:30|3809.9|3798.9|3809.9|3798.9|3809.9|3798.9|3809.9|3798.9|0
1652201930000|2022-05-10 16:58:50||3799.9||3798.9||3799.9||3798.9|0
1652201940000|2022-05-10 16:59:00||3797.9||3797.9||3797.9||3797.9|0
1652202020000|2022-05-10 17:00:20||3795.9||3796.9||3796.9||3795.9|0
1652202030000|2022-05-10 17:00:30||3797.9||3798.9||3798.9||3797.9|0
1652202040000|2022-05-10 17:00:40|3811.9|3799.9|3816.9|3805.9|3817.9|3806.9|3811.9|3799.9|3
1652202050000|2022-05-10 17:00:50|3815.9|3803.9|3812.9|3801.9|3815.9|3803.9|3812.9|3801.9|0
1652202060000|2022-05-10 17:01:00|3813.9||3816.9||3816.9||3812.9||0
1652202070000|2022-05-10 17:01:10|3819.9|3802.9|3822.9|3810.9|3822.9|3810.9|3819.9|3802.9|1
1652202080000|2022-05-10 17:01:20|3823.9|3809.9|3821.9|3809.9|3823.9|3809.9|3821.9|3809.9|0
1652202090000|2022-05-10 17:01:30|3822.9|3810.9|3821.9|3810.9|3822.9|3810.9|3821.9|3808.9|0
1652202100000|2022-05-10 17:01:40|3822.9|3811.9|3821.9|3808.9|3823.9|3812.9|3821.9|3808.9|0
1652202110000|2022-05-10 17:01:50|3820.9|3809.9|3819.9|3807.9|3820.9|3809.9|3819.9|3806.9|0
1652202120000|2022-05-10 17:02:00||3808.9||3808.9||3808.9||3808.9|0
1652202130000|2022-05-10 17:02:10|3821.9|3809.9|3821.9|3809.9|3822.9|3810.9|3821.9|3809.9|0
1652202140000|2022-05-10 17:02:20|3819.9||3819.9||3819.9||3819.9||0
1652202150000|2022-05-10 17:02:30|3822.9|3810.9|3822.9|3810.9|3824.9|3810.9|3821.9|3809.9|1
1652202160000|2022-05-10 17:02:40|3824.9|3813.9|3824.9|3813.9|3824.9|3813.9|3823.9|3813.9|0
1652202170000|2022-05-10 17:02:50|3823.9|3810.9|3821.9|3808.9|3823.9|3810.9|3821.9|3808.9|8
1652202180000|2022-05-10 17:03:00|3822.9|3809.9|3823.9|3812.9|3824.9|3814.9|3821.9|3809.9|0
1652202190000|2022-05-10 17:03:10|3824.9|3813.9|3824.9|3815.9|3824.9|3815.9|3823.9|3812.9|0
1652202200000|2022-05-10 17:03:20|3826.9|3813.9|3827.9|3818.9|3827.9|3818.9|3825.9|3813.9|2
1652202210000|2022-05-10 17:03:30|3826.9|3817.9|3827.9|3817.9|3827.9|3818.9|3826.9|3815.9|0
1652202220000|2022-05-10 17:03:40|3828.9|3820.9|3828.9|3817.9|3828.9|3820.9|3827.9|3816.9|0
1652202230000|2022-05-10 17:03:50|3827.9|3819.9|3827.9|3817.9|3828.9|3820.9|3827.9|3816.9|1
1652202240000|2022-05-10 17:04:00|3828.9|3818.9|3829.9|3820.9|3829.9|3820.9|3827.9|3817.9|0
1652202250000|2022-05-10 17:04:10||3819.9||3820.9||3820.9||3819.9|0
1652202260000|2022-05-10 17:04:20|3828.9|3819.9|3828.9|3818.9|3829.9|3821.9|3828.9|3817.9|3
1652202270000|2022-05-10 17:04:30||3817.9||3817.9||3821.9||3817.9|3
1652202290000|2022-05-10 17:04:50||3818.9||3818.9||3820.9||3818.9|0
1652202300000|2022-05-10 17:05:00|3827.9|3820.9|3830.9|3819.9|3831.9|3821.9|3827.9|3817.9|11
1652202310000|2022-05-10 17:05:10|3832.9|3822.9|3830.9|3821.9|3832.9|3823.9|3830.9|3819.9|0
1652202320000|2022-05-10 17:05:20|3832.9|3822.9|3831.9|3823.9|3832.9|3824.9|3831.9|3822.9|8
1652202330000|2022-05-10 17:05:30|3830.9|3819.9|3832.9|3819.9|3832.9|3822.9|3830.9|3819.9|1
1652202340000|2022-05-10 17:05:40|3833.9|3820.9|3834.9|3826.9|3834.9|3826.9|3833.9|3819.9|0
1652202350000|2022-05-10 17:05:50|3836.9|3827.9|3838.9|3827.9|3838.9|3829.9|3836.9|3827.9|3
1652202360000|2022-05-10 17:06:00|3835.9|3826.9|3834.9|3823.9|3835.9|3827.9|3833.9|3823.9|2
1652202370000|2022-05-10 17:06:10|3833.9||3834.9||3836.9||3833.9||0
1652202380000|2022-05-10 17:06:20|3833.9||3835.9||3835.9||3832.9||0
1652202390000|2022-05-10 17:06:30|3834.9|3824.9|3837.9|3826.9|3837.9|3826.9|3832.9|3824.9|0
1652202400000|2022-05-10 17:06:40|3838.9|3827.9|3836.9|3829.9|3838.9|3829.9|3836.9|3826.9|0
1652202410000|2022-05-10 17:06:50|3837.9|3830.9|3836.9|3828.9|3839.9|3830.9|3836.9|3828.9|3
1652202420000|2022-05-10 17:07:00|3837.9|3829.9|3837.9|3828.9|3839.9|3829.9|3837.9|3828.9|0
1652202430000|2022-05-10 17:07:10|3838.9||3837.9||3838.9||3837.9||0
1652202440000|2022-05-10 17:07:20|3838.9|3829.9|3838.9|3829.9|3838.9|3829.9|3836.9|3829.9|2
1652202450000|2022-05-10 17:07:30|3836.9|3830.9|3839.9|3829.9|3839.9|3830.9|3836.9|3828.9|2
1652202460000|2022-05-10 17:07:40|3838.9|3828.9|3837.9|3828.9|3838.9|3828.9|3836.9|3828.9|2
1652202470000|2022-05-10 17:07:50|3836.9||3837.9||3838.9||3836.9||0
1652202480000|2022-05-10 17:08:00|3836.9|3825.9|3833.9|3825.9|3837.9|3825.9|3833.9|3825.9|6
1652202490000|2022-05-10 17:08:10|3832.9|3823.9|3832.9|3823.9|3832.9|3823.9|3832.9|3822.9|1
1652202500000|2022-05-10 17:08:20|3829.9|3822.9|3832.9|3822.9|3832.9|3823.9|3829.9|3822.9|1
1652202510000|2022-05-10 17:08:30||3820.9||3820.9||3820.9||3820.9|1
1652202540000|2022-05-10 17:09:00|3833.9||3832.9||3833.9||3832.9||0
1652202570000|2022-05-10 17:09:30|3833.9|3822.9|3833.9|3823.9|3833.9|3823.9|3833.9|3822.9|0
1652202580000|2022-05-10 17:09:40|3831.9|3824.9|3831.9|3824.9|3831.9|3824.9|3831.9|3824.9|0
1652202590000|2022-05-10 17:09:50|3833.9|3826.9|3833.9|3823.9|3836.9|3826.9|3833.9|3823.9|4
1652202600000|2022-05-10 17:10:00|3832.9|3824.9|3832.9|3822.9|3832.9|3824.9|3832.9|3822.9|1
1652202620000|2022-05-10 17:10:20|3829.9||3832.9||3832.9||3829.9||1
1652202640000|2022-05-10 17:10:40|3830.9|3821.9|3829.9|3821.9|3830.9|3821.9|3829.9|3821.9|1
1652202650000|2022-05-10 17:10:50|3827.9|3818.9|3826.9|3817.9|3827.9|3818.9|3826.9|3817.9|8
1652202660000|2022-05-10 17:11:00|3825.9|3814.9|3824.9|3815.9|3825.9|3816.9|3821.9|3812.9|2
1652202670000|2022-05-10 17:11:10|3823.9|3814.9|3824.9|3814.9|3824.9|3816.9|3823.9|3814.9|0
1652202680000|2022-05-10 17:11:20|3823.9|3812.9|3822.9|3813.9|3826.9|3815.9|3822.9|3812.9|0
1652202690000|2022-05-10 17:11:30||3812.9||3812.9||3814.9||3812.9|0
1652202700000|2022-05-10 17:11:40|3821.9|3814.9|3822.9|3813.9|3822.9|3814.9|3821.9|3812.9|0
1652202710000|2022-05-10 17:11:50|3823.9|3812.9|3822.9|3813.9|3823.9|3814.9|3822.9|3812.9|0
1652202720000|2022-05-10 17:12:00|3823.9|3814.9|3822.9|3813.9|3824.9|3816.9|3822.9|3812.9|0
1652202730000|2022-05-10 17:12:10|3823.9|3814.9|3822.9|3813.9|3824.9|3816.9|3822.9|3813.9|0
1652202740000|2022-05-10 17:12:20|3821.9|3814.9|3821.9|3812.9|3821.9|3814.9|3821.9|3811.9|2
1652202750000|2022-05-10 17:12:30||3811.9||3811.9||3812.9||3810.9|0
1652202760000|2022-05-10 17:12:40||3810.9||3811.9||3812.9||3810.9|0
1652202770000|2022-05-10 17:12:50||3810.9||3811.9||3812.9||3810.9|0
1652202780000|2022-05-10 17:13:00|3822.9|3810.9|3822.9|3812.9|3822.9|3814.9|3822.9|3810.9|0
1652202790000|2022-05-10 17:13:10|3824.9|3814.9|3824.9|3816.9|3824.9|3816.9|3824.9|3810.9|0
1652202800000|2022-05-10 17:13:20||3814.9||3812.9||3816.9||3810.9|1
1652202810000|2022-05-10 17:13:30||3813.9||3813.9||3816.9||3812.9|0
1652202820000|2022-05-10 17:13:40||3814.9||3813.9||3816.9||3813.9|0
1652202830000|2022-05-10 17:13:50||3814.9||3813.9||3814.9||3813.9|1
1652202870000|2022-05-10 17:14:30||3814.9||3814.9||3814.9||3814.9|0
1652202880000|2022-05-10 17:14:40|3827.9|3815.9|3826.9|3815.9|3828.9|3816.9|3826.9|3815.9|1
1652202890000|2022-05-10 17:14:50|3828.9|3816.9|3827.9|3816.9|3828.9|3816.9|3827.9|3816.9|0
1652202900000|2022-05-10 17:15:00|3826.9|3815.9|3826.9|3816.9|3828.9|3816.9|3826.9|3815.9|0
1652202920000|2022-05-10 17:15:20|3825.9|3815.9|3822.9|3812.9|3825.9|3815.9|3822.9|3812.9|8
1652202930000|2022-05-10 17:15:30|3821.9|3808.9|3818.9|3808.9|3821.9|3808.9|3818.9|3808.9|1
1652202940000|2022-05-10 17:15:40|3819.9|3809.9|3819.9|3809.9|3819.9|3809.9|3819.9|3809.9|0
1652202950000|2022-05-10 17:15:50|3818.9|3808.9|3818.9|3808.9|3819.9|3808.9|3818.9|3808.9|0
1652202960000|2022-05-10 17:16:00|3819.9|3809.9|3824.9|3809.9|3824.9|3809.9|3818.9|3809.9|1
1652202970000|2022-05-10 17:16:10|3828.9|3810.9|3828.9|3813.9|3828.9|3813.9|3828.9|3810.9|1
1652202980000|2022-05-10 17:16:20|3827.9||3826.9||3827.9||3826.9||0
1652203000000|2022-05-10 17:16:40|3824.9||3824.9||3824.9||3824.9||0
1652203020000|2022-05-10 17:17:00||3810.9||3809.9||3812.9||3807.9|0
1652203040000|2022-05-10 17:17:20||3807.9||3807.9||3807.9||3807.9|0
1652203050000|2022-05-10 17:17:30||3808.9||3808.9||3808.9||3808.9|0
1652203060000|2022-05-10 17:17:40|3816.9|3804.9|3815.9|3803.9|3816.9|3804.9|3815.9|3803.9|6
1652203070000|2022-05-10 17:17:50||3805.9||3805.9||3805.9||3805.9|0
1652203080000|2022-05-10 17:18:00|3816.9|3807.9|3821.9|3811.9|3821.9|3811.9|3816.9|3805.9|0
1652203090000|2022-05-10 17:18:10|3820.9|3809.9|3820.9|3808.9|3820.9|3810.9|3820.9|3808.9|1
1652203100000|2022-05-10 17:18:20||3809.9||3808.9||3810.9||3808.9|0
1652203110000|2022-05-10 17:18:30|3821.9|3810.9|3821.9|3812.9|3821.9|3812.9|3821.9|3808.9|0
1652203120000|2022-05-10 17:18:40|3822.9|3810.9|3822.9|3812.9|3822.9|3812.9|3822.9|3809.9|0
1652203130000|2022-05-10 17:18:50||3811.9||3812.9||3813.9||3809.9|0
1652203150000|2022-05-10 17:19:10|3821.9|3809.9|3820.9|3812.9|3821.9|3812.9|3819.9|3809.9|7
1652203160000|2022-05-10 17:19:20|3821.9|3809.9|3821.9|3811.9|3821.9|3812.9|3820.9|3809.9|1
1652203170000|2022-05-10 17:19:30|3820.9|3812.9|3822.9|3813.9|3822.9|3813.9|3820.9|3809.9|0
1652203180000|2022-05-10 17:19:40|3823.9|3812.9|3822.9|3811.9|3823.9|3813.9|3821.9|3811.9|0
1652203190000|2022-05-10 17:19:50||3812.9||3811.9||3813.9||3811.9|0
1652203200000|2022-05-10 17:20:00|3823.9|3812.9|3824.9|3814.9|3826.9|3817.9|3823.9|3812.9|3
1652203210000|2022-05-10 17:20:10|3823.9|3816.9|3824.9|3815.9|3824.9|3816.9|3822.9|3813.9|0
1652203220000|2022-05-10 17:20:20|3823.9|3814.9|3824.9|3813.9|3824.9|3814.9|3822.9|3811.9|0
1652203230000|2022-05-10 17:20:30||3812.9||3809.9||3812.9||3809.9|0
1652203250000|2022-05-10 17:20:50|3823.9|3807.9|3820.9|3807.9|3823.9|3807.9|3820.9|3807.9|0
1652203260000|2022-05-10 17:21:00|3818.9||3819.9||3819.9||3817.9||0
1652203270000|2022-05-10 17:21:10|3818.9||3819.9||3819.9||3818.9||0
1652203280000|2022-05-10 17:21:20|3818.9||3819.9||3819.9||3818.9||0
1652203290000|2022-05-10 17:21:30|3818.9|3808.9|3819.9|3808.9|3819.9|3808.9|3818.9|3808.9|0
1652203300000|2022-05-10 17:21:40||3809.9||3809.9||3809.9||3809.9|0
1652203320000|2022-05-10 17:22:00|3818.9|3808.9|3818.9|3808.9|3819.9|3808.9|3818.9|3808.9|0
1652203330000|2022-05-10 17:22:10|3819.9||3818.9||3819.9||3818.9||0
1652203340000|2022-05-10 17:22:20|3819.9|3809.9|3819.9|3809.9|3819.9|3809.9|3818.9|3809.9|0
1652203360000|2022-05-10 17:22:40|3818.9|3808.9|3818.9|3808.9|3819.9|3808.9|3818.9|3808.9|0
1652203370000|2022-05-10 17:22:50|3817.9|3807.9|3816.9|3806.9|3818.9|3807.9|3816.9|3806.9|0
1652203380000|2022-05-10 17:23:00|3818.9|3807.9|3818.9|3807.9|3819.9|3807.9|3818.9|3807.9|0
1652203390000|2022-05-10 17:23:10|3817.9|3806.9|3818.9|3806.9|3818.9|3806.9|3816.9|3806.9|0
1652203400000|2022-05-10 17:23:20|3817.9||3818.9||3818.9||3817.9||0
1652203410000|2022-05-10 17:23:30|3817.9|3807.9|3818.9|3807.9|3818.9|3807.9|3816.9|3807.9|0
1652203420000|2022-05-10 17:23:40|3819.9||3818.9||3819.9||3818.9||0
1652203430000|2022-05-10 17:23:50|3817.9|3805.9|3814.9|3805.9|3817.9|3805.9|3814.9|3805.9|3
1652203440000|2022-05-10 17:24:00|3815.9||3815.9||3816.9||3814.9||1
1652203450000|2022-05-10 17:24:10|3816.9||3816.9||3817.9||3814.9||0
1652203460000|2022-05-10 17:24:20|3817.9|3807.9|3819.9|3807.9|3819.9|3807.9|3816.9|3807.9|0
1652203470000|2022-05-10 17:24:30|3818.9||3819.9||3819.9||3818.9||0
1652203480000|2022-05-10 17:24:40|3818.9||3819.9||3819.9||3817.9||0
1652203490000|2022-05-10 17:24:50|3818.9|3808.9|3819.9|3809.9|3819.9|3809.9|3818.9|3808.9|0
1652203500000|2022-05-10 17:25:00|3822.9|3810.9|3822.9|3811.9|3822.9|3811.9|3822.9|3810.9|2
1652203520000|2022-05-10 17:25:20|3824.9|3812.9|3824.9|3813.9|3824.9|3813.9|3823.9|3812.9|1
1652203530000|2022-05-10 17:25:30|3823.9||3824.9||3824.9||3823.9||0
1652203540000|2022-05-10 17:25:40|3823.9||3823.9||3824.9||3823.9||0
1652203550000|2022-05-10 17:25:50|3824.9||3824.9||3824.9||3822.9||0
1652203560000|2022-05-10 17:26:00|3823.9||3822.9||3824.9||3822.9||0
1652203570000|2022-05-10 17:26:10|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|3819.9|3809.9|4
1652203580000|2022-05-10 17:26:20|3820.9||3821.9||3821.9||3820.9||1
1652203590000|2022-05-10 17:26:30|3819.9||3819.9||3819.9||3819.9||0
1652203600000|2022-05-10 17:26:40|3822.9|3810.9|3824.9|3813.9|3824.9|3813.9|3822.9|3810.9|1
1652203610000|2022-05-10 17:26:50||3814.9||3814.9||3814.9||3814.9|0
1652203620000|2022-05-10 17:27:00|3827.9|3815.9|3827.9|3816.9|3827.9|3816.9|3826.9|3815.9|1
1652203630000|2022-05-10 17:27:10|3826.9|3815.9|3826.9|3813.9|3827.9|3815.9|3826.9|3813.9|0
1652203670000|2022-05-10 17:27:50|3827.9|3814.9|3825.9|3815.9|3827.9|3816.9|3825.9|3814.9|0
1652203680000|2022-05-10 17:28:00|3824.9|3814.9|3824.9|3814.9|3825.9|3814.9|3822.9|3814.9|0
1652203690000|2022-05-10 17:28:10|3823.9|3815.9|3826.9|3815.9|3828.9|3816.9|3822.9|3815.9|0
1652203720000|2022-05-10 17:28:40|3827.9|3816.9|3827.9|3817.9|3827.9|3817.9|3827.9|3816.9|0
1652203730000|2022-05-10 17:28:50|3829.9|3818.9|3830.9|3818.9|3831.9|3818.9|3829.9|3818.9|3
1652203740000|2022-05-10 17:29:00|3831.9||3831.9||3831.9||3828.9||1
1652203750000|2022-05-10 17:29:10|3832.9|3822.9|3832.9|3822.9|3832.9|3822.9|3832.9|3822.9|1
1652203760000|2022-05-10 17:29:20|||||||||1
1652203770000|2022-05-10 17:29:30|3834.9|3824.9|3834.9|3824.9|3834.9|3824.9|3834.9|3824.9|4
1652203780000|2022-05-10 17:29:40|3835.9|3825.9|3836.9|3826.9|3836.9|3826.9|3835.9|3825.9|1
1652203790000|2022-05-10 17:29:50|3837.9|3827.9|3837.9|3827.9|3837.9|3827.9|3837.9|3826.9|4
1652203800000|2022-05-10 17:30:00|3838.9|3828.9|3838.9|3828.9|3838.9|3829.9|3838.9|3828.9|5
1652203810000|2022-05-10 17:30:10|3839.9|3829.9|3839.9|3829.9|3839.9|3829.9|3838.9|3827.9|12
1652203820000|2022-05-10 17:30:20|3841.9|3830.9|3840.9|3830.9|3841.9|3830.9|3840.9|3829.9|4
1652203830000|2022-05-10 17:30:30|3841.9|3831.9|3840.9|3830.9|3841.9|3833.9|3839.9|3829.9|1
1652203840000|2022-05-10 17:30:40|3841.9|3831.9|3841.9|3831.9|3841.9|3832.9|3841.9|3830.9|0
1652203850000|2022-05-10 17:30:50||3832.9||3831.9||3832.9||3831.9|1
1652203860000|2022-05-10 17:31:00|3840.9|3830.9|3841.9|3831.9|3841.9|3831.9|3839.9|3828.9|1
1652203870000|2022-05-10 17:31:10||3830.9||3830.9||3830.9||3829.9|0
1652203880000|2022-05-10 17:31:20||3831.9||3831.9||3831.9||3831.9|0
1652203890000|2022-05-10 17:31:30||3832.9||3832.9||3832.9||3832.9|0
1652203900000|2022-05-10 17:31:40|3843.9||3843.9||3843.9||3843.9||1
1652203920000|2022-05-10 17:32:00|3842.9|3831.9|3842.9|3831.9|3843.9|3831.9|3842.9|3831.9|0
1652203930000|2022-05-10 17:32:10|3841.9|3830.9|3842.9|3831.9|3842.9|3832.9|3840.9|3830.9|1
1652203940000|2022-05-10 17:32:20|3843.9|3832.9|3843.9|3832.9|3843.9|3832.9|3842.9|3832.9|0
1652203960000|2022-05-10 17:32:40|3844.9|3833.9|3844.9|3834.9|3844.9|3834.9|3844.9|3833.9|3
1652204000000|2022-05-10 17:33:20|3845.9||3844.9||3845.9||3844.9||2
1652204010000|2022-05-10 17:33:30|3845.9||3845.9||3845.9||3845.9||0
1652204020000|2022-05-10 17:33:40|3844.9||3845.9||3845.9||3844.9||0
1652204030000|2022-05-10 17:33:50|3844.9||3844.9||3845.9||3844.9||0
1652204040000|2022-05-10 17:34:00|3845.9|3835.9|3845.9|3835.9|3845.9|3835.9|3844.9|3835.9|0
1652204050000|2022-05-10 17:34:10|3847.9|3836.9|3848.9|3838.9|3848.9|3838.9|3847.9|3836.9|4
1652204060000|2022-05-10 17:34:20|3849.9|3839.9|3848.9|3840.9|3849.9|3841.9|3848.9|3839.9|3
1652204070000|2022-05-10 17:34:30|3849.9|3841.9|3847.9|3839.9|3849.9|3841.9|3847.9|3839.9|8
1652204080000|2022-05-10 17:34:40|3848.9|3840.9|3849.9|3842.9|3849.9|3842.9|3848.9|3840.9|4
1652204090000|2022-05-10 17:34:50|3850.9|3841.9|3850.9|3842.9|3850.9|3842.9|3850.9|3841.9|4
1652204100000|2022-05-10 17:35:00|3852.9|3843.9|3854.9|3844.9|3855.9|3847.9|3852.9|3843.9|12
1652204110000|2022-05-10 17:35:10||3843.9||3843.9||3844.9||3842.9|0
1652204120000|2022-05-10 17:35:20|3855.9|3842.9|3855.9|3843.9|3855.9|3843.9|3854.9|3842.9|0
1652204130000|2022-05-10 17:35:30|3858.9|3844.9|3858.9|3849.9|3859.9|3850.9|3857.9|3844.9|19
1652204140000|2022-05-10 17:35:40|3859.9|3847.9|3857.9|3848.9|3859.9|3848.9|3856.9|3847.9|1
1652204150000|2022-05-10 17:35:50|3858.9|3845.9|3856.9|3847.9|3858.9|3848.9|3854.9|3845.9|6
1652204160000|2022-05-10 17:36:00|3857.9|3849.9|3859.9|3850.9|3859.9|3851.9|3856.9|3849.9|3
1652204170000|2022-05-10 17:36:10||3851.9||3851.9||3851.9||3850.9|1
1652204180000|2022-05-10 17:36:20|3860.9|3852.9|3861.9|3853.9|3861.9|3853.9|3860.9|3852.9|8
1652204190000|2022-05-10 17:36:30|3863.9|3854.9|3862.9|3853.9|3863.9|3855.9|3862.9|3853.9|9
1652204200000|2022-05-10 17:36:40|3861.9|3854.9|3862.9|3852.9|3862.9|3854.9|3861.9|3852.9|2
1652204210000|2022-05-10 17:36:50|3858.9|3851.9|3858.9|3849.9|3858.9|3851.9|3858.9|3849.9|0
1652204220000|2022-05-10 17:37:00|3857.9|3850.9|3857.9|3843.9|3857.9|3850.9|3857.9|3843.9|4
1652204230000|2022-05-10 17:37:10|3854.9|3841.9|3854.9|3843.9|3854.9|3843.9|3854.9|3841.9|0
1652204240000|2022-05-10 17:37:20||3841.9||3841.9||3843.9||3841.9|0
1652204250000|2022-05-10 17:37:30|3857.9|3842.9|3859.9|3845.9|3859.9|3846.9|3857.9|3842.9|1
1652204260000|2022-05-10 17:37:40|3860.9|3846.9|3860.9|3845.9|3862.9|3848.9|3860.9|3845.9|0
1652204290000|2022-05-10 17:38:10|3859.9|3846.9|3859.9|3847.9|3859.9|3847.9|3859.9|3846.9|0
1652204300000|2022-05-10 17:38:20|3858.9|3846.9|3858.9|3848.9|3859.9|3848.9|3857.9|3845.9|0
1652204310000|2022-05-10 17:38:30|3859.9|3845.9|3859.9|3850.9|3859.9|3850.9|3859.9|3845.9|0
1652204320000|2022-05-10 17:38:40|3860.9|3849.9|3860.9|3848.9|3860.9|3849.9|3860.9|3848.9|0
1652204330000|2022-05-10 17:38:50||3849.9||3847.9||3849.9||3847.9|0
1652204340000|2022-05-10 17:39:00||3846.9||3847.9||3847.9||3846.9|0
1652204350000|2022-05-10 17:39:10||3845.9||3847.9||3847.9||3845.9|0
1652204360000|2022-05-10 17:39:20||3845.9||3847.9||3847.9||3845.9|0
1652204370000|2022-05-10 17:39:30||3845.9||3845.9||3846.9||3845.9|0
1652204380000|2022-05-10 17:39:40||3843.9||3843.9||3843.9||3843.9|0
1652204390000|2022-05-10 17:39:50|3859.9||3858.9||3859.9||3858.9||0
1652204400000|2022-05-10 17:40:00||3844.9||3845.9||3845.9||3844.9|0
1652204410000|2022-05-10 17:40:10|3860.9||3859.9||3860.9||3859.9||0
1652204420000|2022-05-10 17:40:20|3862.9|3846.9|3861.9|3849.9|3862.9|3849.9|3860.9|3846.9|0
1652204430000|2022-05-10 17:40:30|3863.9|3850.9|3862.9|3853.9|3863.9|3853.9|3861.9|3850.9|0
1652204440000|2022-05-10 17:40:40|3863.9|3852.9|3863.9|3851.9|3863.9|3854.9|3863.9|3851.9|1
1652204450000|2022-05-10 17:40:50|3864.9|3852.9|3866.9|3857.9|3866.9|3857.9|3864.9|3852.9|5
1652204460000|2022-05-10 17:41:00|3868.9|3856.9|3867.9|3855.9|3868.9|3858.9|3867.9|3855.9|4
1652204470000|2022-05-10 17:41:10||3858.9||3855.9||3858.9||3855.9|1
1652204500000|2022-05-10 17:41:40||3856.9||3857.9||3857.9||3856.9|0
1652204510000|2022-05-10 17:41:50|3869.9|3861.9|3869.9|3860.9|3869.9|3861.9|3869.9|3860.9|15
1652204520000|2022-05-10 17:42:00|3872.9|3861.9|3869.9|3860.9|3872.9|3861.9|3869.9|3860.9|1
1652204530000|2022-05-10 17:42:10|3872.9|3859.9|3868.9|3857.9|3873.9|3861.9|3868.9|3857.9|7
1652204540000|2022-05-10 17:42:20|3869.9|3855.9|3867.9|3853.9|3869.9|3855.9|3867.9|3853.9|0
1652204560000|2022-05-10 17:42:40|3868.9||3868.9||3868.9||3868.9||0
1652204570000|2022-05-10 17:42:50|3869.9|3854.9|3867.9|3856.9|3871.9|3857.9|3867.9|3854.9|0
1652204580000|2022-05-10 17:43:00|3868.9|3855.9|3868.9|3855.9|3868.9|3855.9|3868.9|3855.9|0
1652204590000|2022-05-10 17:43:10|3869.9||3870.9||3870.9||3869.9||0
1652204600000|2022-05-10 17:43:20|3869.9||3869.9||3870.9||3869.9||0
1652204610000|2022-05-10 17:43:30|3868.9||3867.9||3869.9||3867.9||0
1652204630000|2022-05-10 17:43:50|3868.9||3868.9||3868.9||3868.9||0
1652204640000|2022-05-10 17:44:00|3867.9||3867.9||3867.9||3867.9||0
1652204650000|2022-05-10 17:44:10|3866.9|3854.9|3865.9|3851.9|3866.9|3854.9|3865.9|3851.9|8
1652204660000|2022-05-10 17:44:20|3864.9|3850.9|3865.9|3852.9|3865.9|3852.9|3863.9|3850.9|0
1652204670000|2022-05-10 17:44:30|3862.9|3851.9|3862.9|3850.9|3862.9|3851.9|3862.9|3849.9|0
1652204680000|2022-05-10 17:44:40|3860.9|3849.9|3861.9|3849.9|3861.9|3849.9|3858.9|3849.9|1
1652204690000|2022-05-10 17:44:50||3850.9||3850.9||3850.9||3850.9|0
1652204700000|2022-05-10 17:45:00||3851.9||3852.9||3852.9||3851.9|0
1652204710000|2022-05-10 17:45:10|3864.9|3853.9|3865.9|3852.9|3866.9|3853.9|3864.9|3851.9|1
1652204720000|2022-05-10 17:45:20||3851.9||3852.9||3853.9||3850.9|2
1652204730000|2022-05-10 17:45:30|3867.9|3853.9|3867.9|3853.9|3867.9|3853.9|3867.9|3853.9|0
1652204740000|2022-05-10 17:45:40|3865.9||3865.9||3865.9||3865.9||0
1652204780000|2022-05-10 17:46:20|3867.9||3867.9||3867.9||3867.9||0
1652204800000|2022-05-10 17:46:40||3854.9||3855.9||3855.9||3854.9|0
1652204810000|2022-05-10 17:46:50|3869.9|3856.9|3867.9|3856.9|3869.9|3858.9|3867.9|3856.9|1
1652204820000|2022-05-10 17:47:00|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3867.9|3856.9|3
1652204850000|2022-05-10 17:47:30|3873.9|3859.9|3873.9|3859.9|3873.9|3859.9|3873.9|3859.9|1
1652204870000|2022-05-10 17:47:50|3874.9||3874.9||3874.9||3874.9||0
1652204900000|2022-05-10 17:48:20|3873.9||3872.9||3873.9||3872.9||0
1652204910000|2022-05-10 17:48:30|3871.9|3858.9|3870.9|3858.9|3871.9|3858.9|3870.9|3858.9|0
1652204920000|2022-05-10 17:48:40|3871.9|3859.9|3869.9|3859.9|3871.9|3859.9|3869.9|3859.9|0
1652204930000|2022-05-10 17:48:50|3872.9|3861.9|3874.9|3863.9|3874.9|3863.9|3872.9|3861.9|1
1652204940000|2022-05-10 17:49:00|3878.9|3864.9|3878.9|3866.9|3878.9|3866.9|3878.9|3864.9|1
1652204950000|2022-05-10 17:49:10||3867.9||3866.9||3867.9||3866.9|0
1652204960000|2022-05-10 17:49:20|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|0
1652204980000|2022-05-10 17:49:40|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1652205000000|2022-05-10 17:50:00|3877.9|3867.9|3877.9|3865.9|3877.9|3867.9|3877.9|3865.9|2
1652205010000|2022-05-10 17:50:10||3866.9||3866.9||3866.9||3865.9|1
1652205040000|2022-05-10 17:50:40|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3866.9|0
1652205050000|2022-05-10 17:50:50||3868.9||3867.9||3868.9||3867.9|0
1652205060000|2022-05-10 17:51:00||3868.9||3871.9||3871.9||3867.9|0
1652205070000|2022-05-10 17:51:10||3870.9||3868.9||3870.9||3868.9|7
1652205080000|2022-05-10 17:51:20|3878.9|3865.9|3877.9|3864.9|3878.9|3865.9|3877.9|3864.9|1
1652205090000|2022-05-10 17:51:30|3876.9|3863.9|3873.9|3863.9|3876.9|3864.9|3873.9|3863.9|0
1652205100000|2022-05-10 17:51:40|3872.9|3860.9|3869.9|3859.9|3872.9|3860.9|3869.9|3859.9|1
1652205110000|2022-05-10 17:51:50|3870.9|3858.9|3868.9|3859.9|3871.9|3859.9|3868.9|3858.9|0
1652205120000|2022-05-10 17:52:00|3869.9|3858.9|3868.9|3859.9|3871.9|3859.9|3868.9|3858.9|0
1652205130000|2022-05-10 17:52:10|3869.9|3858.9|3868.9|3859.9|3870.9|3859.9|3868.9|3858.9|0
1652205140000|2022-05-10 17:52:20|3869.9|3858.9|3868.9|3858.9|3871.9|3859.9|3868.9|3858.9|1
1652205150000|2022-05-10 17:52:30|3869.9|3859.9|3870.9|3859.9|3870.9|3859.9|3869.9|3858.9|0
1652205160000|2022-05-10 17:52:40|3869.9|3858.9|3869.9|3858.9|3871.9|3859.9|3868.9|3858.9|0
1652205170000|2022-05-10 17:52:50|3870.9|3859.9|3872.9|3859.9|3872.9|3859.9|3870.9|3859.9|0
1652205180000|2022-05-10 17:53:00|3871.9||3872.9||3872.9||3871.9||0
1652205190000|2022-05-10 17:53:10|3873.9|3864.9|3877.9|3863.9|3877.9|3864.9|3873.9|3863.9|2
1652205200000|2022-05-10 17:53:20||3862.9||3862.9||3862.9||3862.9|0
1652205210000|2022-05-10 17:53:30||3863.9||3863.9||3863.9||3863.9|0
1652205220000|2022-05-10 17:53:40||3862.9||3862.9||3862.9||3862.9|0
1652205230000|2022-05-10 17:53:50||3863.9||3863.9||3863.9||3862.9|0
1652205240000|2022-05-10 17:54:00||3864.9||3864.9||3865.9||3863.9|0
1652205250000|2022-05-10 17:54:10||3863.9||3865.9||3865.9||3863.9|0
1652205260000|2022-05-10 17:54:20||3864.9||3864.9||3864.9||3864.9|0
1652205270000|2022-05-10 17:54:30||3865.9||3864.9||3865.9||3864.9|0
1652205300000|2022-05-10 17:55:00||3865.9||3865.9||3865.9||3864.9|0
1652205310000|2022-05-10 17:55:10||3864.9||3861.9||3864.9||3861.9|7
1652205320000|2022-05-10 17:55:20||3860.9||3861.9||3861.9||3860.9|0
1652205330000|2022-05-10 17:55:30||3862.9||3861.9||3862.9||3860.9|0
1652205340000|2022-05-10 17:55:40||3862.9||3862.9||3862.9||3861.9|0
1652205350000|2022-05-10 17:55:50||3861.9||3863.9||3864.9||3861.9|0
1652205360000|2022-05-10 17:56:00||3862.9||3863.9||3863.9||3862.9|0
1652205370000|2022-05-10 17:56:10||3864.9||3863.9||3864.9||3863.9|0
1652205380000|2022-05-10 17:56:20||3864.9||3864.9||3864.9||3864.9|0
1652205390000|2022-05-10 17:56:30||3865.9||3866.9||3867.9||3865.9|0
1652205400000|2022-05-10 17:56:40|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|0
1652205410000|2022-05-10 17:56:50||3868.9||3869.9||3869.9||3868.9|0
1652205420000|2022-05-10 17:57:00||3870.9||3869.9||3870.9||3869.9|0
1652205450000|2022-05-10 17:57:30||3870.9||3870.9||3870.9||3869.9|0
1652205460000|2022-05-10 17:57:40|3880.9|3869.9|3879.9|3869.9|3880.9|3870.9|3879.9|3869.9|6
1652205470000|2022-05-10 17:57:50||3870.9||3869.9||3870.9||3869.9|0
1652205480000|2022-05-10 17:58:00||3870.9||3870.9||3870.9||3870.9|0
1652205510000|2022-05-10 17:58:30|3880.9|3871.9|3879.9|3871.9|3882.9|3873.9|3879.9|3871.9|11
1652205520000|2022-05-10 17:58:40||3872.9||3872.9||3872.9||3872.9|0
1652205530000|2022-05-10 17:58:50|3880.9||3879.9||3881.9||3879.9||8
1652205540000|2022-05-10 17:59:00||3871.9||3870.9||3871.9||3870.9|11
1652205560000|2022-05-10 17:59:20||3871.9||3871.9||3871.9||3871.9|0
1652205570000|2022-05-10 17:59:30||3872.9||3871.9||3872.9||3871.9|3
1652205580000|2022-05-10 17:59:40|3881.9|3872.9|3882.9|3873.9|3882.9|3874.9|3881.9|3872.9|5
1652205590000|2022-05-10 17:59:50|3881.9|3872.9|3882.9|3874.9|3882.9|3874.9|3880.9|3872.9|3
1652205600000|2022-05-10 18:00:00|3883.9|3875.9|3881.9|3873.9|3883.9|3875.9|3881.9|3873.9|1
1652205610000|2022-05-10 18:00:10|3882.9|3874.9|3881.9|3873.9|3883.9|3874.9|3881.9|3872.9|2
1652205620000|2022-05-10 18:00:20|3880.9|3872.9|3879.9|3870.9|3881.9|3872.9|3879.9|3869.9|7
1652205630000|2022-05-10 18:00:30|3880.9|3871.9|3882.9|3873.9|3883.9|3873.9|3880.9|3870.9|0
1652205640000|2022-05-10 18:00:40|3883.9|3874.9|3883.9|3874.9|3883.9|3874.9|3881.9|3872.9|0
1652205650000|2022-05-10 18:00:50|3882.9|3873.9|3879.9|3868.9|3883.9|3874.9|3879.9|3868.9|1
1652205660000|2022-05-10 18:01:00||3867.9||3867.9||3867.9||3866.9|0
1652205670000|2022-05-10 18:01:10||3868.9||3868.9||3869.9||3868.9|0
1652205680000|2022-05-10 18:01:20||3869.9||3866.9||3869.9||3866.9|0
1652205690000|2022-05-10 18:01:30|3880.9|3867.9|3879.9|3867.9|3880.9|3867.9|3879.9|3866.9|5
1652205700000|2022-05-10 18:01:40|3880.9||3879.9||3880.9||3879.9||0
1652205710000|2022-05-10 18:01:50|3880.9|3866.9|3880.9|3867.9|3880.9|3867.9|3880.9|3866.9|0
1652205720000|2022-05-10 18:02:00|3879.9|3868.9|3882.9|3869.9|3882.9|3869.9|3879.9|3868.9|0
1652205730000|2022-05-10 18:02:10|3883.9||3882.9||3883.9||3882.9||0
1652205740000|2022-05-10 18:02:20|3881.9|3870.9|3883.9|3871.9|3883.9|3871.9|3881.9|3870.9|0
1652205750000|2022-05-10 18:02:30|3882.9|3872.9|3883.9|3872.9|3883.9|3872.9|3882.9|3871.9|0
1652205760000|2022-05-10 18:02:40|3884.9|3873.9|3884.9|3873.9|3884.9|3873.9|3884.9|3873.9|0
1652205770000|2022-05-10 18:02:50|3887.9|3874.9|3887.9|3876.9|3888.9|3876.9|3887.9|3874.9|2
1652205780000|2022-05-10 18:03:00|3889.9|3875.9|3889.9|3876.9|3889.9|3876.9|3889.9|3875.9|0
1652205790000|2022-05-10 18:03:10|3887.9|3874.9|3887.9|3873.9|3887.9|3875.9|3887.9|3873.9|2
1652205800000|2022-05-10 18:03:20|3886.9|3872.9|3885.9|3869.9|3886.9|3872.9|3885.9|3869.9|0
1652205820000|2022-05-10 18:03:40||3870.9||3869.9||3870.9||3869.9|0
1652205830000|2022-05-10 18:03:50||3871.9||3872.9||3872.9||3871.9|0
1652205840000|2022-05-10 18:04:00||3873.9||3874.9||3874.9||3872.9|0
1652205850000|2022-05-10 18:04:10|3886.9|3875.9|3888.9|3876.9|3889.9|3876.9|3886.9|3875.9|0
1652205860000|2022-05-10 18:04:20|3887.9|3875.9|3886.9|3874.9|3887.9|3875.9|3886.9|3874.9|0
1652205870000|2022-05-10 18:04:30|3885.9||3885.9||3885.9||3885.9||0
1652205910000|2022-05-10 18:05:10||3871.9||3870.9||3871.9||3869.9|7
1652205920000|2022-05-10 18:05:20||3871.9||3871.9||3871.9||3871.9|0
1652205930000|2022-05-10 18:05:30|3882.9|3870.9|3882.9|3869.9|3882.9|3871.9|3882.9|3869.9|0
1652205940000|2022-05-10 18:05:40|3881.9|3867.9|3880.9|3867.9|3881.9|3868.9|3880.9|3867.9|0
1652205960000|2022-05-10 18:06:00||3868.9||3867.9||3868.9||3867.9|0
1652205970000|2022-05-10 18:06:10|3879.9|3866.9|3879.9|3865.9|3879.9|3866.9|3879.9|3865.9|0
1652205980000|2022-05-10 18:06:20||3864.9||3864.9||3864.9||3864.9|0
1652205990000|2022-05-10 18:06:30||3863.9||3863.9||3864.9||3863.9|0
1652206000000|2022-05-10 18:06:40||3864.9||3864.9||3864.9||3862.9|0
1652206010000|2022-05-10 18:06:50||3863.9||3863.9||3864.9||3863.9|0
1652206020000|2022-05-10 18:07:00||3864.9||3863.9||3864.9||3863.9|0
1652206030000|2022-05-10 18:07:10|3877.9|3862.9|3877.9|3862.9|3877.9|3862.9|3877.9|3861.9|0
1652206040000|2022-05-10 18:07:20||3861.9||3862.9||3863.9||3861.9|0
1652206050000|2022-05-10 18:07:30||3861.9||3863.9||3864.9||3861.9|0
1652206070000|2022-05-10 18:07:50||3862.9||3862.9||3863.9||3862.9|0
1652206080000|2022-05-10 18:08:00||3861.9||3862.9||3862.9||3861.9|0
1652206090000|2022-05-10 18:08:10||3861.9||3861.9||3862.9||3861.9|0
1652206100000|2022-05-10 18:08:20|3874.9|3862.9|3878.9|3864.9|3878.9|3865.9|3874.9|3861.9|1
1652206130000|2022-05-10 18:08:50|3877.9||3877.9||3877.9||3877.9||0
1652206260000|2022-05-10 18:11:00|3875.9|3860.9|3875.9|3859.9|3875.9|3860.9|3875.9|3859.9|6
1652206270000|2022-05-10 18:11:10||3860.9||3860.9||3861.9||3860.9|0
1652206290000|2022-05-10 18:11:30|3871.9|3859.9|3873.9|3859.9|3875.9|3859.9|3870.9|3859.9|0
1652206300000|2022-05-10 18:11:40|3871.9||3872.9||3873.9||3871.9||0
1652206310000|2022-05-10 18:11:50|3873.9|3861.9|3877.9|3864.9|3877.9|3864.9|3872.9|3861.9|0
1652206320000|2022-05-10 18:12:00|3874.9|3863.9|3877.9|3864.9|3877.9|3864.9|3872.9|3863.9|0
1652206330000|2022-05-10 18:12:10|3876.9|3863.9|3874.9|3863.9|3876.9|3863.9|3874.9|3863.9|0
1652206350000|2022-05-10 18:12:30|3873.9||3875.9||3875.9||3872.9||0
1652206360000|2022-05-10 18:12:40||3864.9||3863.9||3864.9||3863.9|0
1652206370000|2022-05-10 18:12:50||3864.9||3863.9||3864.9||3863.9|0
1652206380000|2022-05-10 18:13:00||3864.9||3864.9||3864.9||3863.9|0
1652206390000|2022-05-10 18:13:10|3874.9|3863.9|3875.9|3864.9|3875.9|3864.9|3874.9|3863.9|0
1652206400000|2022-05-10 18:13:20||3863.9||3864.9||3864.9||3863.9|0
1652206420000|2022-05-10 18:13:40|3877.9||3876.9||3877.9||3876.9||0
1652206430000|2022-05-10 18:13:50|3879.9|3866.9|3878.9|3867.9|3879.9|3868.9|3877.9|3866.9|0
1652206440000|2022-05-10 18:14:00|3880.9|3868.9|3881.9|3868.9|3881.9|3868.9|3880.9|3868.9|1
1652206460000|2022-05-10 18:14:20|3883.9|3870.9|3883.9|3870.9|3883.9|3870.9|3883.9|3870.9|0
1652206480000|2022-05-10 18:14:40|3885.9|3872.9|3883.9|3872.9|3885.9|3873.9|3883.9|3872.9|5
1652206490000|2022-05-10 18:14:50|3882.9||3882.9||3882.9||3882.9||0
1652206510000|2022-05-10 18:15:10|3881.9|3870.9|3879.9|3869.9|3881.9|3870.9|3879.9|3868.9|3
1652206520000|2022-05-10 18:15:20||3867.9||3864.9||3867.9||3864.9|0
1652206530000|2022-05-10 18:15:30|3878.9|3863.9|3869.9|3858.9|3878.9|3866.9|3869.9|3858.9|2
1652206540000|2022-05-10 18:15:40|3868.9||3868.9||3868.9||3868.9||0
1652206550000|2022-05-10 18:15:50|3869.9||3869.9||3869.9||3869.9||0
1652206560000|2022-05-10 18:16:00|3870.9|3857.9|3868.9|3858.9|3871.9|3858.9|3867.9|3857.9|0
1652206570000|2022-05-10 18:16:10|3867.9|3857.9|3861.9|3850.9|3867.9|3857.9|3861.9|3850.9|7
1652206580000|2022-05-10 18:16:20|3864.9|3851.9|3864.9|3850.9|3864.9|3852.9|3864.9|3850.9|0
1652206590000|2022-05-10 18:16:30||3849.9||3854.9||3854.9||3849.9|0
1652206600000|2022-05-10 18:16:40|3867.9|3852.9|3867.9|3854.9|3867.9|3854.9|3867.9|3852.9|0
1652206610000|2022-05-10 18:16:50|3865.9|3855.9|3865.9|3853.9|3865.9|3856.9|3865.9|3852.9|0
1652206620000|2022-05-10 18:17:00|3863.9|3852.9|3861.9|3850.9|3863.9|3854.9|3861.9|3849.9|0
1652206630000|2022-05-10 18:17:10|3862.9|3851.9|3863.9|3852.9|3865.9|3852.9|3862.9|3851.9|0
1652206640000|2022-05-10 18:17:20|3864.9|3853.9|3863.9|3854.9|3864.9|3854.9|3863.9|3851.9|0
1652206650000|2022-05-10 18:17:30|3864.9|3852.9|3865.9|3854.9|3865.9|3855.9|3864.9|3852.9|0
1652206660000|2022-05-10 18:17:40|3864.9|3852.9|3863.9|3854.9|3864.9|3854.9|3863.9|3850.9|0
1652206670000|2022-05-10 18:17:50|3865.9|3852.9|3865.9|3854.9|3865.9|3856.9|3865.9|3851.9|0
1652206680000|2022-05-10 18:18:00|3867.9|3853.9|3867.9|3856.9|3867.9|3858.9|3867.9|3853.9|0
1652206690000|2022-05-10 18:18:10||3855.9||3854.9||3857.9||3853.9|0
1652206700000|2022-05-10 18:18:20||3855.9||3857.9||3858.9||3854.9|0
1652206710000|2022-05-10 18:18:30|3869.9|3855.9|3869.9|3857.9|3869.9|3860.9|3868.9|3855.9|0
1652206720000|2022-05-10 18:18:40|3870.9|3860.9|3871.9|3861.9|3873.9|3862.9|3870.9|3859.9|4
1652206730000|2022-05-10 18:18:50|3872.9|3862.9|3873.9|3862.9|3873.9|3862.9|3871.9|3862.9|0
1652206740000|2022-05-10 18:19:00|3874.9|3863.9|3879.9|3867.9|3879.9|3867.9|3874.9|3863.9|7
1652206750000|2022-05-10 18:19:10|3878.9||3878.9||3878.9||3878.9||0
1652206760000|2022-05-10 18:19:20|3877.9|3866.9|3877.9|3864.9|3877.9|3866.9|3875.9|3862.9|0
1652206770000|2022-05-10 18:19:30|3876.9||3877.9||3877.9||3875.9||0
1652206790000|2022-05-10 18:19:50|3876.9||3877.9||3877.9||3876.9||0
1652206800000|2022-05-10 18:20:00|3876.9|3865.9|3875.9|3865.9|3876.9|3866.9|3874.9|3864.9|3
1652206810000|2022-05-10 18:20:10|3876.9||3876.9||3876.9||3876.9||0
1652206820000|2022-05-10 18:20:20|3877.9|3866.9|3877.9|3866.9|3877.9|3866.9|3877.9|3866.9|0
1652206830000|2022-05-10 18:20:30|3878.9||3878.9||3879.9||3878.9||0
1652206840000|2022-05-10 18:20:40|3877.9|3865.9|3875.9|3865.9|3877.9|3865.9|3875.9|3865.9|0
1652206850000|2022-05-10 18:20:50|3874.9|3863.9|3874.9|3863.9|3875.9|3863.9|3872.9|3861.9|5
1652206860000|2022-05-10 18:21:00|3873.9|3861.9|3873.9|3859.9|3874.9|3863.9|3868.9|3859.9|0
1652206870000|2022-05-10 18:21:10|3870.9||3870.9||3873.9||3868.9||0
1652206880000|2022-05-10 18:21:20|3869.9||3873.9||3873.9||3869.9||0
1652206890000|2022-05-10 18:21:30|3872.9|3862.9|3871.9|3862.9|3873.9|3862.9|3870.9|3862.9|0
1652206900000|2022-05-10 18:21:40|3872.9|3861.9|3870.9|3859.9|3872.9|3861.9|3870.9|3859.9|0
1652206910000|2022-05-10 18:21:50|3869.9||3872.9||3872.9||3869.9||0
1652206920000|2022-05-10 18:22:00|3870.9||3872.9||3872.9||3870.9||0
1652206930000|2022-05-10 18:22:10|3871.9||3871.9||3872.9||3870.9||0
1652206940000|2022-05-10 18:22:20|3872.9||3871.9||3872.9||3870.9||0
1652206950000|2022-05-10 18:22:30|3872.9|3860.9|3871.9|3861.9|3872.9|3861.9|3870.9|3860.9|0
1652206960000|2022-05-10 18:22:40|3870.9|3860.9|3869.9|3857.9|3870.9|3860.9|3868.9|3857.9|0
1652206970000|2022-05-10 18:22:50|3868.9||3868.9||3870.9||3868.9||0
1652206980000|2022-05-10 18:23:00|3870.9|3855.9|3866.9|3855.9|3870.9|3856.9|3866.9|3855.9|0
1652206990000|2022-05-10 18:23:10|3867.9||3867.9||3867.9||3866.9||0
1652207000000|2022-05-10 18:23:20|3868.9|3856.9|3866.9|3855.9|3868.9|3857.9|3865.9|3855.9|0
1652207010000|2022-05-10 18:23:30|3865.9||3868.9||3868.9||3865.9||0
1652207020000|2022-05-10 18:23:40|3867.9|3854.9|3866.9|3854.9|3867.9|3854.9|3866.9|3854.9|0
1652207030000|2022-05-10 18:23:50|3865.9||3863.9||3865.9||3863.9||0
1652207040000|2022-05-10 18:24:00|3861.9|3851.9|3861.9|3849.9|3863.9|3851.9|3860.9|3849.9|6
1652207050000|2022-05-10 18:24:10|3859.9|3850.9|3863.9|3852.9|3865.9|3852.9|3858.9|3849.9|0
1652207060000|2022-05-10 18:24:20|3862.9|3851.9|3863.9|3851.9|3865.9|3853.9|3860.9|3849.9|0
1652207070000|2022-05-10 18:24:30|3862.9|3852.9|3863.9|3852.9|3863.9|3852.9|3860.9|3852.9|0
1652207080000|2022-05-10 18:24:40|3862.9|3851.9|3863.9|3851.9|3863.9|3851.9|3859.9|3850.9|0
1652207090000|2022-05-10 18:24:50|3862.9|3852.9|3865.9|3853.9|3865.9|3858.9|3862.9|3852.9|1
1652207100000|2022-05-10 18:25:00|3864.9|3852.9|3863.9|3851.9|3864.9|3852.9|3863.9|3850.9|0
1652207110000|2022-05-10 18:25:10|3864.9|3852.9|3865.9|3852.9|3865.9|3852.9|3864.9|3852.9|0
1652207120000|2022-05-10 18:25:20|3864.9|3853.9|3866.9|3853.9|3866.9|3853.9|3863.9|3853.9|0
1652207130000|2022-05-10 18:25:30|3865.9||3867.9||3867.9||3865.9||0
1652207140000|2022-05-10 18:25:40|3866.9||3867.9||3867.9||3865.9||0
1652207160000|2022-05-10 18:26:00|3866.9|3852.9|3863.9|3851.9|3866.9|3852.9|3863.9|3851.9|0
1652207170000|2022-05-10 18:26:10|3862.9|3849.9|3861.9|3849.9|3862.9|3849.9|3860.9|3849.9|0
1652207180000|2022-05-10 18:26:20|3860.9|3850.9|3864.9|3851.9|3864.9|3851.9|3860.9|3850.9|0
1652207190000|2022-05-10 18:26:30|3865.9||3864.9||3865.9||3863.9||0
1652207200000|2022-05-10 18:26:40|3863.9||3863.9||3864.9||3863.9||0
1652207210000|2022-05-10 18:26:50|3862.9||3863.9||3863.9||3862.9||0
1652207220000|2022-05-10 18:27:00|3862.9|3850.9|3861.9|3847.9|3862.9|3850.9|3860.9|3847.9|0
1652207230000|2022-05-10 18:27:10|3860.9||3858.9||3861.9||3858.9||0
1652207240000|2022-05-10 18:27:20|3859.9||3858.9||3859.9||3858.9||0
1652207260000|2022-05-10 18:27:40|3857.9|3846.9|3854.9|3846.9|3857.9|3846.9|3854.9|3846.9|0
1652207270000|2022-05-10 18:27:50|3856.9||3853.9||3856.9||3853.9||2
1652207280000|2022-05-10 18:28:00|3855.9|3847.9|3858.9|3847.9|3858.9|3847.9|3855.9|3847.9|2
1652207290000|2022-05-10 18:28:10|3857.9|3848.9|3858.9|3849.9|3859.9|3849.9|3857.9|3848.9|0
1652207300000|2022-05-10 18:28:20|3859.9|3850.9|3861.9|3851.9|3861.9|3851.9|3859.9|3850.9|0
1652207310000|2022-05-10 18:28:30|3865.9|3852.9|3863.9|3852.9|3865.9|3853.9|3863.9|3852.9|2
1652207330000|2022-05-10 18:28:50|3862.9|3847.9|3859.9|3847.9|3863.9|3847.9|3858.9|3847.9|6
1652207340000|2022-05-10 18:29:00|3858.9|3845.9|3858.9|3845.9|3859.9|3845.9|3856.9|3845.9|0
1652207350000|2022-05-10 18:29:10|3857.9||3859.9||3859.9||3857.9||0
1652207360000|2022-05-10 18:29:20|3858.9|3847.9|3863.9|3851.9|3863.9|3851.9|3858.9|3847.9|1
1652207370000|2022-05-10 18:29:30|3862.9|3850.9|3861.9|3850.9|3863.9|3850.9|3861.9|3850.9|0
1652207380000|2022-05-10 18:29:40|3863.9|3847.9|3859.9|3848.9|3863.9|3848.9|3859.9|3847.9|0
1652207390000|2022-05-10 18:29:50|3861.9|3849.9|3865.9|3851.9|3865.9|3852.9|3861.9|3849.9|1
1652207400000|2022-05-10 18:30:00|3864.9|3852.9|3863.9|3850.9|3864.9|3852.9|3863.9|3850.9|0
1652207410000|2022-05-10 18:30:10|3864.9|3851.9|3865.9|3851.9|3865.9|3853.9|3864.9|3851.9|0
1652207420000|2022-05-10 18:30:20||3852.9||3852.9||3852.9||3852.9|0
1652207430000|2022-05-10 18:30:30|3866.9|3853.9|3867.9|3853.9|3867.9|3853.9|3866.9|3853.9|0
1652207440000|2022-05-10 18:30:40|3866.9||3865.9||3866.9||3865.9||0
1652207450000|2022-05-10 18:30:50|3866.9|3852.9|3867.9|3853.9|3867.9|3853.9|3864.9|3852.9|0
1652207460000|2022-05-10 18:31:00|3866.9|3851.9|3864.9|3851.9|3866.9|3851.9|3863.9|3851.9|0
1652207470000|2022-05-10 18:31:10|3863.9||3864.9||3864.9||3863.9||0
1652207480000|2022-05-10 18:31:20|3863.9||3865.9||3865.9||3863.9||0
1652207490000|2022-05-10 18:31:30|3864.9|3849.9|3864.9|3855.9|3864.9|3855.9|3863.9|3849.9|0
1652207500000|2022-05-10 18:31:40|3863.9|3854.9|3861.9|3854.9|3863.9|3854.9|3861.9|3854.9|1
1652207520000|2022-05-10 18:32:00|3862.9||3865.9||3865.9||3862.9||2
1652207530000|2022-05-10 18:32:10|3864.9||3864.9||3865.9||3863.9||0
1652207540000|2022-05-10 18:32:20|3863.9||3862.9||3864.9||3862.9||0
1652207550000|2022-05-10 18:32:30|3863.9|3853.9|3860.9|3849.9|3863.9|3853.9|3860.9|3849.9|9
1652207560000|2022-05-10 18:32:40|3861.9||3860.9||3861.9||3860.9||0
1652207570000|2022-05-10 18:32:50|3861.9|3847.9|3858.9|3847.9|3861.9|3847.9|3858.9|3847.9|0
1652207580000|2022-05-10 18:33:00|3859.9|3848.9|3861.9|3849.9|3861.9|3849.9|3856.9|3848.9|1
1652207590000|2022-05-10 18:33:10|3860.9|3847.9|3858.9|3847.9|3861.9|3847.9|3858.9|3847.9|0
1652207600000|2022-05-10 18:33:20|3859.9|3849.9|3860.9|3849.9|3861.9|3849.9|3858.9|3849.9|0
1652207610000|2022-05-10 18:33:30|3859.9||3860.9||3861.9||3858.9||0
1652207620000|2022-05-10 18:33:40|3858.9||3861.9||3861.9||3858.9||0
1652207630000|2022-05-10 18:33:50|3860.9||3862.9||3863.9||3859.9||0
1652207640000|2022-05-10 18:34:00|3861.9|3847.9|3857.9|3847.9|3863.9|3847.9|3856.9|3847.9|0
1652207650000|2022-05-10 18:34:10|3859.9|3848.9|3861.9|3849.9|3861.9|3849.9|3857.9|3848.9|1
1652207660000|2022-05-10 18:34:20||3847.9||3847.9||3847.9||3847.9|0
1652207700000|2022-05-10 18:35:00|3863.9||3863.9||3863.9||3863.9||0
1652207720000|2022-05-10 18:35:20|3865.9||3865.9||3865.9||3865.9||0
1652207730000|2022-05-10 18:35:30|3864.9||3864.9||3864.9||3864.9||0
1652207740000|2022-05-10 18:35:40||3848.9||3850.9||3850.9||3848.9|0
1652207750000|2022-05-10 18:35:50|3867.9|3852.9|3867.9|3852.9|3867.9|3852.9|3867.9|3852.9|0
1652207770000|2022-05-10 18:36:10|3869.9|3853.9|3869.9|3854.9|3869.9|3854.9|3869.9|3853.9|0
1652207790000|2022-05-10 18:36:30|3871.9|3855.9|3870.9|3856.9|3871.9|3856.9|3870.9|3855.9|0
1652207800000|2022-05-10 18:36:40|3869.9||3869.9||3869.9||3869.9||0
1652207810000|2022-05-10 18:36:50|3868.9|3855.9|3867.9|3855.9|3868.9|3855.9|3867.9|3855.9|0
1652207820000|2022-05-10 18:37:00|3869.9|3856.9|3869.9|3856.9|3869.9|3856.9|3869.9|3856.9|0
1652207830000|2022-05-10 18:37:10|3868.9||3868.9||3868.9||3868.9||0
1652207840000|2022-05-10 18:37:20|3867.9|3852.9|3865.9|3850.9|3867.9|3852.9|3865.9|3850.9|8
1652207850000|2022-05-10 18:37:30|3864.9||3864.9||3864.9||3864.9||0
1652207860000|2022-05-10 18:37:40|3863.9|3849.9|3863.9|3849.9|3863.9|3849.9|3863.9|3849.9|0
1652207870000|2022-05-10 18:37:50||3852.9||3850.9||3852.9||3849.9|0
1652207880000|2022-05-10 18:38:00|3862.9|3849.9|3862.9|3849.9|3862.9|3850.9|3862.9|3849.9|0
1652207890000|2022-05-10 18:38:10|3864.9|3850.9|3864.9|3851.9|3864.9|3851.9|3864.9|3850.9|0
1652207900000|2022-05-10 18:38:20|3863.9|3852.9|3863.9|3849.9|3863.9|3852.9|3863.9|3849.9|0
1652207910000|2022-05-10 18:38:30|3862.9|3850.9|3865.9|3854.9|3865.9|3854.9|3862.9|3849.9|0
1652207920000|2022-05-10 18:38:40|3864.9|3853.9|3865.9|3853.9|3865.9|3854.9|3863.9|3851.9|0
1652207930000|2022-05-10 18:38:50|3864.9|3851.9|3863.9|3850.9|3865.9|3853.9|3863.9|3849.9|0
1652207940000|2022-05-10 18:39:00|3865.9|3851.9|3865.9|3853.9|3865.9|3853.9|3865.9|3851.9|0
1652207950000|2022-05-10 18:39:10|3864.9|3851.9|3863.9|3849.9|3864.9|3854.9|3863.9|3849.9|0
1652207960000|2022-05-10 18:39:20|3865.9|3850.9|3865.9|3851.9|3865.9|3853.9|3865.9|3850.9|0
1652207970000|2022-05-10 18:39:30||3852.9||3851.9||3854.9||3851.9|0
1652207990000|2022-05-10 18:39:50|3866.9|3853.9|3865.9|3854.9|3866.9|3855.9|3865.9|3853.9|0
1652208000000|2022-05-10 18:40:00|3864.9|3853.9|3861.9|3847.9|3864.9|3854.9|3861.9|3847.9|6
1652208010000|2022-05-10 18:40:10||3850.9||3849.9||3850.9||3847.9|0
1652208020000|2022-05-10 18:40:20|3859.9|3847.9|3859.9|3848.9|3859.9|3850.9|3859.9|3845.9|0
1652208030000|2022-05-10 18:40:30|3858.9|3846.9|3859.9|3846.9|3859.9|3847.9|3857.9|3845.9|0
1652208040000|2022-05-10 18:40:40|3861.9|3847.9|3862.9|3849.9|3862.9|3849.9|3861.9|3847.9|0
1652208050000|2022-05-10 18:40:50|3863.9|3850.9|3864.9|3852.9|3864.9|3852.9|3863.9|3849.9|0
1652208070000|2022-05-10 18:41:10|3865.9|3853.9|3865.9|3852.9|3865.9|3854.9|3864.9|3851.9|0
1652208080000|2022-05-10 18:41:20|3866.9|3853.9|3866.9|3854.9|3866.9|3854.9|3866.9|3853.9|0
1652208090000|2022-05-10 18:41:30|3867.9|3855.9|3870.9|3858.9|3870.9|3858.9|3867.9|3855.9|0
1652208100000|2022-05-10 18:41:40|3871.9||3871.9||3871.9||3871.9||0
1652208110000|2022-05-10 18:41:50|3872.9||3872.9||3872.9||3871.9||0
1652208120000|2022-05-10 18:42:00|3875.9|3859.9|3876.9|3862.9|3876.9|3862.9|3875.9|3859.9|1
1652208130000|2022-05-10 18:42:10|3875.9|3863.9|3876.9|3863.9|3876.9|3865.9|3875.9|3863.9|3
1652208140000|2022-05-10 18:42:20|3875.9|3862.9|3875.9|3860.9|3875.9|3862.9|3875.9|3860.9|0
1652208150000|2022-05-10 18:42:30|3874.9||3873.9||3874.9||3873.9||0
1652208160000|2022-05-10 18:42:40|3874.9|3861.9|3877.9|3862.9|3877.9|3862.9|3874.9|3860.9|0
1652208170000|2022-05-10 18:42:50|3876.9||3875.9||3876.9||3875.9||0
1652208180000|2022-05-10 18:43:00||3863.9||3862.9||3863.9||3862.9|0
1652208190000|2022-05-10 18:43:10||3863.9||3862.9||3863.9||3862.9|0
1652208200000|2022-05-10 18:43:20||3861.9||3862.9||3862.9||3861.9|0
1652208210000|2022-05-10 18:43:30|3876.9|3864.9|3879.9|3864.9|3879.9|3864.9|3876.9|3864.9|0
1652208240000|2022-05-10 18:44:00||3865.9||3866.9||3868.9||3864.9|2
1652208250000|2022-05-10 18:44:10||3867.9||3866.9||3867.9||3866.9|0
1652208260000|2022-05-10 18:44:20||3867.9||3867.9||3867.9||3866.9|0
1652208270000|2022-05-10 18:44:30|3878.9|3866.9|3878.9|3866.9|3878.9|3867.9|3878.9|3866.9|2
1652208280000|2022-05-10 18:44:40|3879.9|3867.9|3878.9|3865.9|3879.9|3867.9|3878.9|3864.9|6
1652208310000|2022-05-10 18:45:10||3863.9||3862.9||3863.9||3862.9|3
1652208320000|2022-05-10 18:45:20|3876.9|3861.9|3876.9|3861.9|3876.9|3862.9|3876.9|3861.9|0
1652208330000|2022-05-10 18:45:30|3875.9|3860.9|3873.9|3859.9|3875.9|3860.9|3873.9|3859.9|0
1652208340000|2022-05-10 18:45:40|3872.9|3857.9|3871.9|3858.9|3872.9|3858.9|3870.9|3857.9|0
1652208350000|2022-05-10 18:45:50|3873.9||3873.9||3873.9||3873.9||0
1652208360000|2022-05-10 18:46:00|3870.9|3855.9|3869.9|3857.9|3870.9|3857.9|3869.9|3855.9|0
1652208370000|2022-05-10 18:46:10|3868.9|3853.9|3868.9|3856.9|3868.9|3856.9|3868.9|3853.9|0
1652208380000|2022-05-10 18:46:20|3867.9|3853.9|3866.9|3854.9|3867.9|3855.9|3866.9|3853.9|0
1652208390000|2022-05-10 18:46:30|3865.9|3851.9|3865.9|3854.9|3865.9|3855.9|3865.9|3851.9|0
1652208400000|2022-05-10 18:46:40|3866.9||3866.9||3866.9||3866.9||0
1652208410000|2022-05-10 18:46:50|3868.9||3867.9||3868.9||3867.9||0
1652208420000|2022-05-10 18:47:00|3866.9|3851.9|3862.9|3850.9|3866.9|3852.9|3860.9|3849.9|0
1652208430000|2022-05-10 18:47:10|3865.9|3849.9|3862.9|3849.9|3865.9|3849.9|3862.9|3849.9|0
1652208440000|2022-05-10 18:47:20|3860.9|3845.9|3858.9|3847.9|3860.9|3848.9|3858.9|3845.9|0
1652208450000|2022-05-10 18:47:30|3857.9||3858.9||3858.9||3857.9||0
1652208460000|2022-05-10 18:47:40|3859.9||3858.9||3859.9||3858.9||0
1652208470000|2022-05-10 18:47:50|3859.9||3858.9||3859.9||3858.9||0
1652208480000|2022-05-10 18:48:00|3857.9|3848.9|3860.9|3849.9|3861.9|3849.9|3856.9|3848.9|0
1652208490000|2022-05-10 18:48:10|3859.9||3860.9||3860.9||3859.9||0
1652208500000|2022-05-10 18:48:20|3859.9||3860.9||3860.9||3859.9||0
1652208510000|2022-05-10 18:48:30|3861.9|3850.9|3862.9|3850.9|3862.9|3851.9|3860.9|3850.9|0
1652208520000|2022-05-10 18:48:40|3863.9|3856.9|3860.9|3850.9|3868.9|3856.9|3860.9|3850.9|10
1652208530000|2022-05-10 18:48:50|3861.9||3862.9||3864.9||3859.9||1
1652208540000|2022-05-10 18:49:00|3864.9||3865.9||3865.9||3864.9||0
1652208560000|2022-05-10 18:49:20|3862.9|3849.9|3862.9|3849.9|3862.9|3849.9|3862.9|3849.9|0
1652208570000|2022-05-10 18:49:30|3859.9||3861.9||3862.9||3858.9||1
1652208580000|2022-05-10 18:49:40|3862.9|3850.9|3865.9|3852.9|3865.9|3853.9|3862.9|3850.9|0
1652208590000|2022-05-10 18:49:50|3868.9||3868.9||3868.9||3868.9||0
1652208610000|2022-05-10 18:50:10|3870.9|3854.9|3870.9|3856.9|3870.9|3856.9|3870.9|3854.9|0
1652208620000|2022-05-10 18:50:20|3867.9||3868.9||3870.9||3867.9||1
1652208630000|2022-05-10 18:50:30|3870.9||3870.9||3870.9||3870.9||0
1652208670000|2022-05-10 18:51:10|3867.9|3852.9|3865.9|3851.9|3867.9|3855.9|3859.9|3845.9|2
1652208680000|2022-05-10 18:51:20|3861.9|3850.9|3861.9|3850.9|3865.9|3850.9|3859.9|3850.9|0
1652208690000|2022-05-10 18:51:30|3862.9|3851.9|3860.9|3850.9|3865.9|3852.9|3860.9|3850.9|0
1652208700000|2022-05-10 18:51:40|3862.9|3851.9|3865.9|3851.9|3865.9|3853.9|3859.9|3850.9|1
1652208720000|2022-05-10 18:52:00|3869.9||3869.9||3869.9||3869.9||0
1652208730000|2022-05-10 18:52:10|3866.9|3855.9|3868.9|3856.9|3870.9|3856.9|3866.9|3855.9|4
1652208740000|2022-05-10 18:52:20|3873.9|3857.9|3870.9|3857.9|3873.9|3857.9|3869.9|3857.9|0
1652208770000|2022-05-10 18:52:50|3874.9|3858.9|3871.9|3858.9|3874.9|3858.9|3871.9|3858.9|0
1652208780000|2022-05-10 18:53:00|3870.9|3854.9|3868.9|3852.9|3870.9|3855.9|3868.9|3847.9|1
1652208790000|2022-05-10 18:53:10|3870.9||3870.9||3870.9||3870.9||0
1652208800000|2022-05-10 18:53:20|3869.9||3870.9||3870.9||3869.9||0
1652208830000|2022-05-10 18:53:50|3871.9||3871.9||3871.9||3871.9||3
1652208860000|2022-05-10 18:54:20||3854.9||3855.9||3855.9||3854.9|0
1652208870000|2022-05-10 18:54:30|3866.9||3868.9||3871.9||3866.9||0
1652208880000|2022-05-10 18:54:40|3870.9||3869.9||3870.9||3868.9||0
1652208890000|2022-05-10 18:54:50|3870.9||3871.9||3871.9||3868.9||5
1652208900000|2022-05-10 18:55:00|3870.9||3872.9||3872.9||3869.9||1
1652208910000|2022-05-10 18:55:10|3869.9||3869.9||3869.9||3869.9||0
1652208920000|2022-05-10 18:55:20|3868.9||3869.9||3869.9||3868.9||0
1652208930000|2022-05-10 18:55:30||3856.9||3856.9||3856.9||3856.9|0
1652208950000|2022-05-10 18:55:50|3870.9|3854.9|3868.9|3853.9|3870.9|3854.9|3868.9|3853.9|1
1652208960000|2022-05-10 18:56:00|3867.9||3863.9||3868.9||3862.9||1
1652208970000|2022-05-10 18:56:10|3866.9|3850.9|3862.9|3850.9|3866.9|3850.9|3862.9|3850.9|1
1652208980000|2022-05-10 18:56:20|3863.9|3847.9|3861.9|3848.9|3863.9|3849.9|3859.9|3847.9|0
1652208990000|2022-05-10 18:56:30|3859.9|3846.9|3861.9|3846.9|3863.9|3846.9|3857.9|3846.9|2
1652209000000|2022-05-10 18:56:40|3858.9|3845.9|3857.9|3844.9|3861.9|3845.9|3855.9|3843.9|3
1652209010000|2022-05-10 18:56:50|3856.9|3843.9|3856.9|3844.9|3856.9|3844.9|3856.9|3843.9|0
1652209020000|2022-05-10 18:57:00|3859.9|3843.9|3861.9|3847.9|3861.9|3848.9|3858.9|3843.9|2
1652209030000|2022-05-10 18:57:10|3860.9|3848.9|3862.9|3846.9|3862.9|3848.9|3860.9|3846.9|2
1652209040000|2022-05-10 18:57:20|3860.9|3847.9|3865.9|3848.9|3865.9|3848.9|3860.9|3846.9|0
1652209050000|2022-05-10 18:57:30|3864.9|3849.9|3865.9|3849.9|3865.9|3851.9|3864.9|3847.9|0
1652209060000|2022-05-10 18:57:40|3864.9|3850.9|3864.9|3849.9|3865.9|3850.9|3863.9|3849.9|0
1652209070000|2022-05-10 18:57:50|3865.9|3850.9|3868.9|3855.9|3869.9|3855.9|3864.9|3850.9|0
1652209080000|2022-05-10 18:58:00|3871.9|3856.9|3869.9|3856.9|3871.9|3857.9|3869.9|3855.9|0
1652209090000|2022-05-10 18:58:10|3867.9|3855.9|3869.9|3855.9|3871.9|3855.9|3867.9|3855.9|0
1652209100000|2022-05-10 18:58:20|3868.9|3856.9|3870.9|3857.9|3872.9|3857.9|3868.9|3856.9|0
1652209110000|2022-05-10 18:58:30|3868.9|3858.9|3868.9|3857.9|3868.9|3858.9|3868.9|3857.9|0
1652209120000|2022-05-10 18:58:40|3871.9||3869.9||3871.9||3869.9||0
1652209140000|2022-05-10 18:59:00|3868.9|3850.9|3867.9|3855.9|3869.9|3856.9|3867.9|3850.9|3
1652209150000|2022-05-10 18:59:10|3869.9|3854.9|3867.9|3853.9|3871.9|3854.9|3866.9|3853.9|0
1652209160000|2022-05-10 18:59:20|3871.9|3858.9|3868.9|3852.9|3871.9|3858.9|3866.9|3852.9|3
1652209170000|2022-05-10 18:59:30|3871.9|3856.4|3876.9|3853.9|3886.4|3856.4|3869.9|3852.9|2
1652209190000|2022-05-10 18:59:50|3868.4|3862.4|3868.7|3859.7|3868.7|3862.4|3868.4|3859.5|0
1652209200000|2022-05-10 19:00:00|3868.8|3859.8|3866.2|3857.2|3871.8|3862.8|3865.8|3856.8|0
1652209210000|2022-05-10 19:00:10|3866.4|3857.4|3867.8|3858.8|3870.2|3861.2|3866.2|3857.2|0
1652209220000|2022-05-10 19:00:20|3867.7|3858.7|3870.1|3861.1|3870.5|3861.5|3867.7|3858.7|0
1652209230000|2022-05-10 19:00:30|3870.2|3861.2|3872.8|3863.8|3873|3864|3870.2|3861.2|0
1652209240000|2022-05-10 19:00:40|3872.7|3863.7|3872.4|3863.4|3872.9|3863.9|3872.1|3863.1|0
1652209250000|2022-05-10 19:00:50|3872.5|3863.5|3872.2|3863.2|3872.5|3863.5|3872|3863|0
1652209260000|2022-05-10 19:01:00|3872.3|3863.3|3870.4|3861.4|3872.5|3863.5|3869.8|3860.8|0
1652209270000|2022-05-10 19:01:10|3870.2|3861.2|3871|3862|3871|3862|3870.2|3861.2|0
1652209280000|2022-05-10 19:01:20|3870.9|3861.9|3871.1|3862.1|3871.2|3862.2|3870.7|3861.7|0
1652209290000|2022-05-10 19:01:30|3871.2|3862.2|3872.4|3863.4|3872.6|3863.6|3871.2|3862.2|0
1652209300000|2022-05-10 19:01:40|3872.6|3863.6|3872.4|3863.4|3872.8|3863.8|3872.2|3863.2|0
1652209310000|2022-05-10 19:01:50|3872.3|3863.3|3872.4|3863.4|3872.8|3863.8|3872.2|3863.2|0
1652209320000|2022-05-10 19:02:00|3872.3|3863.3|3871.9|3862.9|3872.6|3863.6|3871.8|3862.8|0
1652209330000|2022-05-10 19:02:10|3871.8|3862.8|3870.6|3861.6|3871.9|3862.9|3870.5|3861.5|0
1652209340000|2022-05-10 19:02:20|3870.8|3861.8|3871.3|3862.3|3871.4|3862.4|3870.7|3861.7|0
1652209350000|2022-05-10 19:02:30|3871.4|3862.4|3870.9|3861.9|3871.4|3862.4|3870.6|3861.6|0
1652209360000|2022-05-10 19:02:40|3870.8|3861.8|3869.6|3860.6|3871|3862|3869.1|3860.1|0
1652209370000|2022-05-10 19:02:50|3869.5|3860.5|3869.5|3860.5|3869.7|3860.7|3869.3|3860.3|0
1652209380000|2022-05-10 19:03:00|3869.3|3860.3|3868.6|3859.6|3869.3|3860.3|3868.1|3859.1|0
1652209390000|2022-05-10 19:03:10|3868.7|3859.7|3869.2|3860.2|3869.3|3860.3|3868.4|3859.4|0
1652209400000|2022-05-10 19:03:20|3869.3|3860.3|3869.2|3860.2|3869.5|3860.5|3869|3860|0
1652209410000|2022-05-10 19:03:30|3869.1|3860.1|3869.5|3860.5|3869.6|3860.6|3869.1|3860.1|0
1652209420000|2022-05-10 19:03:40|3869.4|3860.4|3869.3|3860.3|3869.6|3860.6|3869.2|3860.2|0
1652209430000|2022-05-10 19:03:50|3869.4|3860.4|3868.2|3859.2|3869.5|3860.5|3868|3859|0
1652209440000|2022-05-10 19:04:00|3867.2|3858.2|3867.2|3858.2|3867.4|3858.4|3867|3858|0
1652209450000|2022-05-10 19:04:10|3867.3|3858.3|3867.6|3858.6|3867.7|3858.7|3867|3858|0
1652209460000|2022-05-10 19:04:20|3868.6|3859.6|3867.7|3858.7|3868.8|3859.8|3867.7|3858.7|0
1652209470000|2022-05-10 19:04:30|3867.8|3858.8|3868.5|3859.5|3868.6|3859.6|3867.8|3858.8|0
1652209480000|2022-05-10 19:04:40|3868.7|3859.7|3869.3|3860.3|3870|3861|3868.5|3859.5|0
1652209490000|2022-05-10 19:04:50|3869.2|3860.2|3869|3860|3869.5|3860.5|3868.8|3859.8|0
1652209500000|2022-05-10 19:05:00|3869.4|3860.4|3870.2|3861.2|3870.4|3861.4|3869.3|3860.3|0
1652209510000|2022-05-10 19:05:10|3870.3|3861.3|3869.8|3860.8|3870.4|3861.4|3869.6|3860.6|0
1652209520000|2022-05-10 19:05:20|3869.7|3860.7|3870.4|3861.4|3870.4|3861.4|3869.3|3860.3|0
1652209530000|2022-05-10 19:05:30|3870.3|3861.3|3871.5|3862.5|3871.8|3862.8|3870|3861|0
1652209540000|2022-05-10 19:05:40|3871.6|3862.6|3873|3864|3873|3864|3871.6|3862.6|0
1652209550000|2022-05-10 19:05:50|3872.9|3863.9|3875.1|3866.1|3875.2|3866.2|3872.9|3863.9|0
1652209560000|2022-05-10 19:06:00|3875|3866|3874.9|3865.9|3875.3|3866.3|3874.3|3865.3|0
1652209570000|2022-05-10 19:06:10|3875|3866|3876.5|3867.5|3876.7|3867.7|3875|3866|0
1652209580000|2022-05-10 19:06:20|3876.4|3867.4|3878.8|3869.8|3878.9|3869.9|3876.3|3867.3|0
1652209590000|2022-05-10 19:06:30|3878.9|3869.9|3878.8|3869.8|3879.1|3870.1|3878.7|3869.7|0
1652209600000|2022-05-10 19:06:40|3878.9|3869.9|3878.4|3869.4|3878.9|3869.9|3878.3|3869.3|0
1652209610000|2022-05-10 19:06:50|3878.5|3869.5|3877.1|3868.1|3878.7|3869.7|3877.1|3868.1|0
1652209620000|2022-05-10 19:07:00|3877.2|3868.2|3876.7|3867.7|3877.6|3868.6|3876.5|3867.5|0
1652209630000|2022-05-10 19:07:10|3875.7|3866.7|3874.3|3865.3|3875.8|3866.8|3874.1|3865.1|0
1652209640000|2022-05-10 19:07:20|3874.4|3865.4|3874.4|3865.4|3874.6|3865.6|3874.1|3865.1|0
1652209650000|2022-05-10 19:07:30|3874.2|3865.2|3874.4|3865.4|3874.5|3865.5|3874.2|3865.2|0
1652209660000|2022-05-10 19:07:40|3874.5|3865.5|3874.6|3865.6|3874.7|3865.7|3874.5|3865.5|0
1652209670000|2022-05-10 19:07:50|3874.7|3865.7|3874.4|3865.4|3874.9|3865.9|3874.2|3865.2|0
1652209680000|2022-05-10 19:08:00|3874.5|3865.5|3873.2|3864.2|3874.5|3865.5|3873.2|3864.2|0
1652209690000|2022-05-10 19:08:10|3872.7|3863.7|3871.3|3862.3|3872.7|3863.7|3871|3862|0
1652209700000|2022-05-10 19:08:20|3871.4|3862.4|3871.8|3862.8|3871.8|3862.8|3871.2|3862.2|0
1652209710000|2022-05-10 19:08:30|3871.9|3862.9|3871.5|3862.5|3871.9|3862.9|3871.4|3862.4|0
1652209720000|2022-05-10 19:08:40|3871.2|3862.2|3873|3864|3873.1|3864.1|3871.2|3862.2|0
1652209730000|2022-05-10 19:08:50|3872.9|3863.9|3874.5|3865.5|3874.6|3865.6|3872.9|3863.9|0
1652209740000|2022-05-10 19:09:00|3874.6|3865.6|3873.5|3864.5|3874.8|3865.8|3873.4|3864.4|0
1652209750000|2022-05-10 19:09:10|3873.2|3864.2|3873.2|3864.2|3873.4|3864.4|3873.1|3864.1|0
1652209760000|2022-05-10 19:09:20|3873.1|3864.1|3874|3865|3874|3865|3873.1|3864.1|0
1652209770000|2022-05-10 19:09:30|3873.8|3864.8|3873.8|3864.8|3874|3865|3873.6|3864.6|0
1652209780000|2022-05-10 19:09:40|3873.7|3864.7|3869.7|3860.7|3873.7|3864.7|3869.5|3860.5|0
1652209790000|2022-05-10 19:09:50|3869.6|3860.6|3869.6|3860.6|3869.9|3860.9|3869.3|3860.3|0
1652209800000|2022-05-10 19:10:00|3869.7|3860.7|3868.4|3859.4|3869.7|3860.7|3867.9|3858.9|0
1652209810000|2022-05-10 19:10:10|3868.7|3859.7|3868.9|3859.9|3869.1|3860.1|3868.5|3859.5|0
1652209820000|2022-05-10 19:10:20|3869|3860|3869.4|3860.4|3870.1|3861.1|3868.6|3859.6|0
1652209830000|2022-05-10 19:10:30|3869.5|3860.5|3870|3861|3870.3|3861.3|3868.5|3859.5|0
1652209840000|2022-05-10 19:10:40|3869.9|3860.9|3869.7|3860.7|3869.9|3860.9|3869.5|3860.5|0
1652209850000|2022-05-10 19:10:50|3869.6|3860.6|3869.9|3860.9|3870|3861|3869.5|3860.5|0
1652209860000|2022-05-10 19:11:00|3870|3861|3869.2|3860.2|3870.2|3861.2|3869|3860|0
1652209870000|2022-05-10 19:11:10|3869.4|3860.4|3870|3861|3870.2|3861.2|3869.4|3860.4|0
1652209880000|2022-05-10 19:11:20|3869.9|3860.9|3871.6|3862.6|3871.6|3862.6|3869.9|3860.9|0
1652209890000|2022-05-10 19:11:30|3871.5|3862.5|3871.4|3862.4|3871.6|3862.6|3871.3|3862.3|0
1652209900000|2022-05-10 19:11:40|3871.3|3862.3|3870.8|3861.8|3871.4|3862.4|3870.3|3861.3|0
1652209910000|2022-05-10 19:11:50|3870.9|3861.9|3871.1|3862.1|3871.1|3862.1|3870.6|3861.6|0
1652209920000|2022-05-10 19:12:00|3871|3862|3873|3864|3874.7|3865.7|3871|3862|0
1652209930000|2022-05-10 19:12:10|3873.1|3864.1|3871.4|3862.4|3873.1|3864.1|3871.2|3862.2|0
1652209940000|2022-05-10 19:12:20|3871.3|3862.3|3871|3862|3871.7|3862.7|3871|3862|0
1652209950000|2022-05-10 19:12:30|3871.1|3862.1|3871|3862|3871.4|3862.4|3870.7|3861.7|0
1652209960000|2022-05-10 19:12:40|3871.1|3862.1|3871|3862|3871.2|3862.2|3870.9|3861.9|0
1652209970000|2022-05-10 19:12:50|3871.1|3862.1|3871.6|3862.6|3871.7|3862.7|3871|3862|0
1652209980000|2022-05-10 19:13:00|3871.7|3862.7|3872.3|3863.3|3872.9|3863.9|3871.3|3862.3|0
1652209990000|2022-05-10 19:13:10|3872.4|3863.4|3871.9|3862.9|3872.7|3863.7|3871.9|3862.9|0
1652210000000|2022-05-10 19:13:20|3872.1|3863.1|3870.1|3861.1|3872.1|3863.1|3870|3861|0
1652210010000|2022-05-10 19:13:30|3870.2|3861.2|3869.7|3860.7|3870.2|3861.2|3869.5|3860.5|0
1652210020000|2022-05-10 19:13:40|3869.6|3860.6|3869.7|3860.7|3869.7|3860.7|3869.5|3860.5|0
1652210030000|2022-05-10 19:13:50|3870.1|3861.1|3870.9|3861.9|3871.1|3862.1|3870|3861|0
1652210040000|2022-05-10 19:14:00|3870.8|3861.8|3870.7|3861.7|3870.9|3861.9|3870.5|3861.5|0
1652210050000|2022-05-10 19:14:10|3870.6|3861.6|3871.9|3862.9|3872.4|3863.4|3870.4|3861.4|0
1652210060000|2022-05-10 19:14:20|3872|3863|3871.9|3862.9|3872.2|3863.2|3871.8|3862.8|0
1652210070000|2022-05-10 19:14:30|3871.7|3862.7|3872|3863|3872.3|3863.3|3871.7|3862.7|0
1652210080000|2022-05-10 19:14:40|3872.1|3863.1|3873.2|3864.2|3873.4|3864.4|3871.9|3862.9|0
1652210090000|2022-05-10 19:14:50|3873.3|3864.3|3873.2|3864.2|3873.4|3864.4|3872.9|3863.9|0
1652210100000|2022-05-10 19:15:00|3873.1|3864.1|3873.5|3864.5|3873.7|3864.7|3873|3864|0
1652210110000|2022-05-10 19:15:10|3873.6|3864.6|3873.7|3864.7|3873.8|3864.8|3873.4|3864.4|0
1652210120000|2022-05-10 19:15:20|3873.8|3864.8|3873.9|3864.9|3874.2|3865.2|3873.5|3864.5|0
1652210130000|2022-05-10 19:15:30|3873.8|3864.8|3871.9|3862.9|3873.8|3864.8|3871.5|3862.5|0
1652210140000|2022-05-10 19:15:40|3871.8|3862.8|3872.8|3863.8|3872.8|3863.8|3871.8|3862.8|0
1652210150000|2022-05-10 19:15:50|3872.7|3863.7|3874.9|3865.9|3875.3|3866.3|3872.7|3863.7|0
1652210160000|2022-05-10 19:16:00|3875|3866|3876.8|3867.8|3877.1|3868.1|3874.9|3865.9|0
1652210170000|2022-05-10 19:16:10|3876.7|3867.7|3876.9|3867.9|3876.9|3867.9|3876.6|3867.6|0
1652210180000|2022-05-10 19:16:20|3876.7|3867.7|3876.8|3867.8|3877|3868|3876.7|3867.7|0
1652210190000|2022-05-10 19:16:30|3876.9|3867.9|3876.1|3867.1|3877.2|3868.2|3876|3867|0
1652210200000|2022-05-10 19:16:40|3876|3867|3873.6|3864.6|3876.1|3867.1|3873.1|3864.1|0
1652210210000|2022-05-10 19:16:50|3873.3|3864.3|3872.9|3863.9|3873.4|3864.4|3872.9|3863.9|0
1652210220000|2022-05-10 19:17:00|3872.7|3863.7|3871.3|3862.3|3872.7|3863.7|3871.1|3862.1|0
1652210230000|2022-05-10 19:17:10|3871.4|3862.4|3869.3|3860.3|3871.4|3862.4|3869.2|3860.2|0
1652210240000|2022-05-10 19:17:20|3869.2|3860.2|3869.2|3860.2|3869.6|3860.6|3869|3860|0
1652210250000|2022-05-10 19:17:30|3869.1|3860.1|3868.9|3859.9|3869.4|3860.4|3868.5|3859.5|0
1652210260000|2022-05-10 19:17:40|3869|3860|3869.3|3860.3|3869.3|3860.3|3868.7|3859.7|0
1652210270000|2022-05-10 19:17:50|3869.2|3860.2|3869.3|3860.3|3869.6|3860.6|3869|3860|0
1652210280000|2022-05-10 19:18:00|3869.5|3860.5|3871.8|3862.8|3871.8|3862.8|3869.3|3860.3|0
1652210290000|2022-05-10 19:18:10|3871.7|3862.7|3872|3863|3872.2|3863.2|3871.7|3862.7|0
1652210300000|2022-05-10 19:18:20|3872.1|3863.1|3872.8|3863.8|3873.1|3864.1|3872.1|3863.1|0
1652210310000|2022-05-10 19:18:30|3872.9|3863.9|3873.6|3864.6|3873.9|3864.9|3872.8|3863.8|0
1652210320000|2022-05-10 19:18:40|3873.4|3864.4|3873.5|3864.5|3873.8|3864.8|3873.3|3864.3|0
1652210330000|2022-05-10 19:18:50|3873.4|3864.4|3873.1|3864.1|3873.5|3864.5|3872.7|3863.7|0
1652210340000|2022-05-10 19:19:00|3872.9|3863.9|3873.6|3864.6|3873.7|3864.7|3872.9|3863.9|0
1652210350000|2022-05-10 19:19:10|3873.7|3864.7|3873.5|3864.5|3873.7|3864.7|3873.1|3864.1|0
1652210360000|2022-05-10 19:19:20|3873.6|3864.6|3873.5|3864.5|3873.7|3864.7|3873.4|3864.4|0
1652210370000|2022-05-10 19:19:30|3873.6|3864.6|3874.4|3865.4|3874.9|3865.9|3873.6|3864.6|0
1652210380000|2022-05-10 19:19:40|3874.5|3865.5|3874.5|3865.5|3874.5|3865.5|3874.1|3865.1|0
1652210390000|2022-05-10 19:19:50|3874.4|3865.4|3874.4|3865.4|3874.5|3865.5|3874.1|3865.1|0
1652210400000|2022-05-10 19:20:00|3874.3|3865.3|3874.6|3865.6|3874.7|3865.7|3873.9|3864.9|0
1652210410000|2022-05-10 19:20:10|3874.5|3865.5|3873.5|3864.5|3874.5|3865.5|3873.5|3864.5|0
1652210420000|2022-05-10 19:20:20|3873.6|3864.6|3872.1|3863.1|3873.8|3864.8|3871.9|3862.9|0
1652210430000|2022-05-10 19:20:30|3872.2|3863.2|3871.8|3862.8|3872.3|3863.3|3871.7|3862.7|0
1652210440000|2022-05-10 19:20:40|3871.9|3862.9|3872|3863|3872.2|3863.2|3871.6|3862.6|0
1652210450000|2022-05-10 19:20:50|3871.9|3862.9|3871.6|3862.6|3871.9|3862.9|3871.2|3862.2|0
1652210460000|2022-05-10 19:21:00|3871.4|3862.4|3870.1|3861.1|3871.4|3862.4|3869.8|3860.8|0
1652210470000|2022-05-10 19:21:10|3870.2|3861.2|3870.7|3861.7|3871.2|3862.2|3870.1|3861.1|0
1652210480000|2022-05-10 19:21:20|3870.6|3861.6|3869.8|3860.8|3870.6|3861.6|3869.3|3860.3|0
1652210490000|2022-05-10 19:21:30|3869.9|3860.9|3870.9|3861.9|3871|3862|3869.9|3860.9|0
1652210500000|2022-05-10 19:21:40|3870.7|3861.7|3870.4|3861.4|3870.8|3861.8|3870.2|3861.2|0
1652210510000|2022-05-10 19:21:50|3870.3|3861.3|3869.9|3860.9|3871.3|3862.3|3869.9|3860.9|0
1652210520000|2022-05-10 19:22:00|3870|3861|3868.8|3859.8|3870|3861|3868.5|3859.5|0
1652210530000|2022-05-10 19:22:10|3868.9|3859.9|3868.6|3859.6|3869|3860|3868.5|3859.5|0
1652210540000|2022-05-10 19:22:20|3868.5|3859.5|3869.3|3860.3|3869.3|3860.3|3868.4|3859.4|0
1652210550000|2022-05-10 19:22:30|3869.4|3860.4|3869.5|3860.5|3869.8|3860.8|3869.4|3860.4|0
1652210560000|2022-05-10 19:22:40|3869.4|3860.4|3871|3862|3871|3862|3869.4|3860.4|0
1652210570000|2022-05-10 19:22:50|3870.9|3861.9|3870.3|3861.3|3870.9|3861.9|3870.2|3861.2|0
1652210580000|2022-05-10 19:23:00|3870.1|3861.1|3869.9|3860.9|3870.2|3861.2|3869.8|3860.8|0
1652210590000|2022-05-10 19:23:10|3869.8|3860.8|3870.3|3861.3|3870.5|3861.5|3869.8|3860.8|0
1652210600000|2022-05-10 19:23:20|3870.4|3861.4|3869.9|3860.9|3870.5|3861.5|3869.8|3860.8|0
1652210610000|2022-05-10 19:23:30|3869.8|3860.8|3868.9|3859.9|3870.4|3861.4|3868.7|3859.7|0
1652210620000|2022-05-10 19:23:40|3868.8|3859.8|3867.3|3858.3|3868.9|3859.9|3867.1|3858.1|0
1652210630000|2022-05-10 19:23:50|3867.2|3858.2|3867.5|3858.5|3867.6|3858.6|3867.2|3858.2|0
1652210640000|2022-05-10 19:24:00|3867.4|3858.4|3867.3|3858.3|3867.5|3858.5|3867.2|3858.2|0
1652210650000|2022-05-10 19:24:10|3867.4|3858.4|3866.5|3857.5|3867.4|3858.4|3866.5|3857.5|0
1652210660000|2022-05-10 19:24:20|3866.6|3857.6|3865.3|3856.3|3866.7|3857.7|3865.2|3856.2|0
1652210670000|2022-05-10 19:24:30|3865.2|3856.2|3863.9|3854.9|3865.3|3856.3|3863.7|3854.7|0
1652210680000|2022-05-10 19:24:40|3863.8|3854.8|3863.3|3854.3|3863.8|3854.8|3862.9|3853.9|0
1652210690000|2022-05-10 19:24:50|3863.2|3854.2|3863.4|3854.4|3863.6|3854.6|3863.1|3854.1|0
1652210700000|2022-05-10 19:25:00|3863.6|3854.6|3863.7|3854.7|3864.2|3855.2|3863.3|3854.3|0
1652210710000|2022-05-10 19:25:10|3863.8|3854.8|3862.9|3853.9|3863.8|3854.8|3862.9|3853.9|0
1652210720000|2022-05-10 19:25:20|3863|3854|3863.2|3854.2|3863.4|3854.4|3863|3854|0
1652210730000|2022-05-10 19:25:30|3863.1|3854.1|3862.7|3853.7|3863.1|3854.1|3862.7|3853.7|0
1652210740000|2022-05-10 19:25:40|3862.6|3853.6|3861.5|3852.5|3862.6|3853.6|3861.2|3852.2|0
1652210750000|2022-05-10 19:25:50|3861.7|3852.7|3861.9|3852.9|3861.9|3852.9|3861.6|3852.6|0
1652210760000|2022-05-10 19:26:00|3861.8|3852.8|3859.4|3850.4|3861.9|3852.9|3859.4|3850.4|0
1652210770000|2022-05-10 19:26:10|3859.3|3850.3|3862.9|3853.9|3863|3854|3859.2|3850.2|0
1652210780000|2022-05-10 19:26:20|3862.8|3853.8|3866.4|3857.4|3866.5|3857.5|3861.5|3852.5|0
1652210790000|2022-05-10 19:26:30|3866.3|3857.3|3866.2|3857.2|3866.5|3857.5|3866.1|3857.1|0
1652210800000|2022-05-10 19:26:40|3866.3|3857.3|3866.8|3857.8|3866.8|3857.8|3866.3|3857.3|0
1652210810000|2022-05-10 19:26:50|3866.9|3857.9|3866.3|3857.3|3867.2|3858.2|3866.2|3857.2|0
1652210820000|2022-05-10 19:27:00|3866.4|3857.4|3866.2|3857.2|3866.4|3857.4|3865.9|3856.9|0
1652210830000|2022-05-10 19:27:10|3866.3|3857.3|3864.6|3855.6|3866.3|3857.3|3864.3|3855.3|0
1652210840000|2022-05-10 19:27:20|3864.5|3855.5|3864.7|3855.7|3865.1|3856.1|3864.5|3855.5|0
1652210850000|2022-05-10 19:27:30|3864.6|3855.6|3865.4|3856.4|3865.4|3856.4|3864.6|3855.6|0
1652210860000|2022-05-10 19:27:40|3865.3|3856.3|3866.3|3857.3|3866.9|3857.9|3865.3|3856.3|0
1652210870000|2022-05-10 19:27:50|3866.4|3857.4|3865.9|3856.9|3866.4|3857.4|3865.9|3856.9|0
1652210880000|2022-05-10 19:28:00|3866.1|3857.1|3866.1|3857.1|3866.3|3857.3|3865.9|3856.9|0
1652210890000|2022-05-10 19:28:10|3866|3857|3866.4|3857.4|3866.4|3857.4|3866|3857|0
1652210900000|2022-05-10 19:28:20|3866.5|3857.5|3867.9|3858.9|3868|3859|3866.5|3857.5|0
1652210910000|2022-05-10 19:28:30|3867.8|3858.8|3867.4|3858.4|3868|3859|3867.3|3858.3|0
1652210920000|2022-05-10 19:28:40|3867.5|3858.5|3867.6|3858.6|3867.7|3858.7|3867.3|3858.3|0
1652210930000|2022-05-10 19:28:50|3867.7|3858.7|3868.6|3859.6|3868.7|3859.7|3867.6|3858.6|0
1652210940000|2022-05-10 19:29:00|3868.9|3859.9|3868.3|3859.3|3868.9|3859.9|3868.1|3859.1|0
1652210950000|2022-05-10 19:29:10|3868.4|3859.4|3868.5|3859.5|3868.5|3859.5|3868.2|3859.2|0
1652210960000|2022-05-10 19:29:20|3868.6|3859.6|3867.6|3858.6|3868.6|3859.6|3867.3|3858.3|0
1652210970000|2022-05-10 19:29:30|3867.5|3858.5|3867.4|3858.4|3867.6|3858.6|3867.3|3858.3|0
1652210980000|2022-05-10 19:29:40|3867.3|3858.3|3866.6|3857.6|3867.5|3858.5|3866.4|3857.4|0
1652210990000|2022-05-10 19:29:50|3866.7|3857.7|3867.1|3858.1|3867.2|3858.2|3866.6|3857.6|0
1652211000000|2022-05-10 19:30:00|3867.2|3858.2|3866.6|3857.6|3867.2|3858.2|3866.5|3857.5|0
1652211010000|2022-05-10 19:30:10|3867.1|3858.1|3864.7|3855.7|3867.2|3858.2|3864.5|3855.5|0
1652211020000|2022-05-10 19:30:20|3864.2|3855.2|3863.3|3854.3|3864.2|3855.2|3863|3854|0
1652211030000|2022-05-10 19:30:30|3863.2|3854.2|3863.2|3854.2|3863.3|3854.3|3863|3854|0
1652211040000|2022-05-10 19:30:40|3863.1|3854.1|3861.9|3852.9|3863.4|3854.4|3861.7|3852.7|0
1652211050000|2022-05-10 19:30:50|3862|3853|3863.1|3854.1|3863.2|3854.2|3862|3853|0
1652211060000|2022-05-10 19:31:00|3863|3854|3864.9|3855.9|3865.2|3856.2|3862.9|3853.9|0
1652211070000|2022-05-10 19:31:10|3864.8|3855.8|3864.8|3855.8|3865.1|3856.1|3864.7|3855.7|0
1652211080000|2022-05-10 19:31:20|3864.9|3855.9|3863.9|3854.9|3864.9|3855.9|3863.2|3854.2|0
1652211090000|2022-05-10 19:31:30|3863.8|3854.8|3864.1|3855.1|3864.1|3855.1|3863.8|3854.8|0
1652211100000|2022-05-10 19:31:40|3864|3855|3864.7|3855.7|3864.8|3855.8|3864|3855|0
1652211110000|2022-05-10 19:31:50|3864.6|3855.6|3865.2|3856.2|3865.2|3856.2|3864.3|3855.3|0
1652211120000|2022-05-10 19:32:00|3865.1|3856.1|3866.2|3857.2|3866.8|3857.8|3865.1|3856.1|0
1652211130000|2022-05-10 19:32:10|3866.3|3857.3|3865.5|3856.5|3866.3|3857.3|3865.5|3856.5|0
1652211140000|2022-05-10 19:32:20|3865.4|3856.4|3865|3856|3865.6|3856.6|3864.9|3855.9|0
1652211150000|2022-05-10 19:32:30|3864.9|3855.9|3864.8|3855.8|3865.2|3856.2|3864.5|3855.5|0
1652211160000|2022-05-10 19:32:40|3864.7|3855.7|3864.3|3855.3|3864.7|3855.7|3864.1|3855.1|0
1652211170000|2022-05-10 19:32:50|3864.2|3855.2|3864.3|3855.3|3864.4|3855.4|3864.2|3855.2|0
1652211180000|2022-05-10 19:33:00|3864|3855|3865.7|3856.7|3865.8|3856.8|3864|3855|0
1652211190000|2022-05-10 19:33:10|3865.8|3856.8|3865|3856|3865.8|3856.8|3864.8|3855.8|0
1652211200000|2022-05-10 19:33:20|3865.1|3856.1|3865.6|3856.6|3865.6|3856.6|3865|3856|0
1652211210000|2022-05-10 19:33:30|3865.5|3856.5|3865.9|3856.9|3866.1|3857.1|3865.4|3856.4|0
1652211220000|2022-05-10 19:33:40|3866|3857|3866|3857|3866.1|3857.1|3865.8|3856.8|0
1652211230000|2022-05-10 19:33:50|3865.9|3856.9|3866.4|3857.4|3866.7|3857.7|3865.9|3856.9|0
1652211240000|2022-05-10 19:34:00|3866.6|3857.6|3865.5|3856.5|3866.7|3857.7|3865.4|3856.4|0
1652211250000|2022-05-10 19:34:10|3865.4|3856.4|3865.9|3856.9|3866.1|3857.1|3865.4|3856.4|0
1652211260000|2022-05-10 19:34:20|3865.8|3856.8|3866.1|3857.1|3866.1|3857.1|3865.6|3856.6|0
1652211270000|2022-05-10 19:34:30|3865.9|3856.9|3865.5|3856.5|3866|3857|3865.4|3856.4|0
1652211280000|2022-05-10 19:34:40|3865.4|3856.4|3865|3856|3865.5|3856.5|3865|3856|0
1652211290000|2022-05-10 19:34:50|3865.1|3856.1|3865.9|3856.9|3866|3857|3865.1|3856.1|0
1652211300000|2022-05-10 19:35:00|3866|3857|3867|3858|3867.1|3858.1|3865.5|3856.5|0
1652211310000|2022-05-10 19:35:10|3866.9|3857.9|3867.3|3858.3|3867.4|3858.4|3866.9|3857.9|0
1652211320000|2022-05-10 19:35:20|3867.2|3858.2|3866.4|3857.4|3867.2|3858.2|3866.2|3857.2|0
1652211330000|2022-05-10 19:35:30|3866.3|3857.3|3866.6|3857.6|3866.7|3857.7|3866.3|3857.3|0
1652211340000|2022-05-10 19:35:40|3866.5|3857.5|3866.6|3857.6|3866.6|3857.6|3866.4|3857.4|0
1652211350000|2022-05-10 19:35:50|3866.7|3857.7|3867.2|3858.2|3867.4|3858.4|3866.7|3857.7|0
1652211360000|2022-05-10 19:36:00|3867.1|3858.1|3866.2|3857.2|3867.2|3858.2|3866.2|3857.2|0
1652211370000|2022-05-10 19:36:10|3866.3|3857.3|3866.9|3857.9|3867.3|3858.3|3866.3|3857.3|0
1652211380000|2022-05-10 19:36:20|3867.1|3858.1|3867.5|3858.5|3867.6|3858.6|3867|3858|0
1652211390000|2022-05-10 19:36:30|3867.4|3858.4|3868.7|3859.7|3869.1|3860.1|3867.4|3858.4|0
1652211400000|2022-05-10 19:36:40|3868.6|3859.6|3868.3|3859.3|3869.1|3860.1|3868.1|3859.1|0
1652211410000|2022-05-10 19:36:50|3868.4|3859.4|3868.7|3859.7|3868.7|3859.7|3868.4|3859.4|0
1652211420000|2022-05-10 19:37:00|3868.6|3859.6|3868.7|3859.7|3868.7|3859.7|3868.2|3859.2|0
1652211430000|2022-05-10 19:37:10|3868.6|3859.6|3867.9|3858.9|3868.6|3859.6|3867.9|3858.9|0
1652211440000|2022-05-10 19:37:20|3868|3859|3866.4|3857.4|3868.1|3859.1|3866.4|3857.4|0
1652211450000|2022-05-10 19:37:30|3866.5|3857.5|3866.4|3857.4|3866.7|3857.7|3866.1|3857.1|0
1652211460000|2022-05-10 19:37:40|3866.5|3857.5|3864.5|3855.5|3866.5|3857.5|3864.5|3855.5|0
1652211470000|2022-05-10 19:37:50|3864.4|3855.4|3864.2|3855.2|3864.5|3855.5|3864|3855|0
1652211480000|2022-05-10 19:38:00|3864.1|3855.1|3861.2|3852.2|3864.1|3855.1|3861.2|3852.2|0
1652211490000|2022-05-10 19:38:10|3861.4|3852.4|3860.8|3851.8|3861.6|3852.6|3860.8|3851.8|0
1652211500000|2022-05-10 19:38:20|3860.7|3851.7|3860.7|3851.7|3860.8|3851.8|3859.7|3850.7|0
1652211510000|2022-05-10 19:38:30|3860.8|3851.8|3862.3|3853.3|3862.4|3853.4|3860.8|3851.8|0
1652211520000|2022-05-10 19:38:40|3862.2|3853.2|3861.9|3852.9|3862.2|3853.2|3861.7|3852.7|0
1652211530000|2022-05-10 19:38:50|3861.8|3852.8|3861.8|3852.8|3861.9|3852.9|3861.4|3852.4|0
1652211540000|2022-05-10 19:39:00|3861.7|3852.7|3864|3855|3864|3855|3861.7|3852.7|0
1652211550000|2022-05-10 19:39:10|3863.9|3854.9|3863.1|3854.1|3864.2|3855.2|3862.9|3853.9|0
1652211560000|2022-05-10 19:39:20|3863.2|3854.2|3863.3|3854.3|3863.6|3854.6|3863.1|3854.1|0
1652211570000|2022-05-10 19:39:30|3863.2|3854.2|3863.5|3854.5|3863.7|3854.7|3863.2|3854.2|0
1652211580000|2022-05-10 19:39:40|3863.6|3854.6|3863.5|3854.5|3863.6|3854.6|3863.3|3854.3|0
1652211590000|2022-05-10 19:39:50|3863.3|3854.3|3863|3854|3863.3|3854.3|3862.8|3853.8|0
1652211600000|2022-05-10 19:40:00|3862.9|3853.9|3862.5|3853.5|3862.9|3853.9|3862.3|3853.3|0
1652211610000|2022-05-10 19:40:10|3862.4|3853.4|3861.8|3852.8|3863.1|3854.1|3861.8|3852.8|0
1652211620000|2022-05-10 19:40:20|3861.7|3852.7|3861.9|3852.9|3862.1|3853.1|3861.7|3852.7|0
1652211630000|2022-05-10 19:40:30|3861.8|3852.8|3861.6|3852.6|3862|3853|3861.4|3852.4|0
1652211640000|2022-05-10 19:40:40|3861.5|3852.5|3860.3|3851.3|3861.6|3852.6|3860|3851|0
1652211650000|2022-05-10 19:40:50|3860.4|3851.4|3860.3|3851.3|3860.4|3851.4|3860|3851|0
1652211660000|2022-05-10 19:41:00|3860.2|3851.2|3861|3852|3861.8|3852.8|3860.2|3851.2|0
1652211670000|2022-05-10 19:41:10|3860.8|3851.8|3860.7|3851.7|3861.1|3852.1|3860.5|3851.5|0
1652211680000|2022-05-10 19:41:20|3860.6|3851.6|3861.2|3852.2|3861.3|3852.3|3860.5|3851.5|0
1652211690000|2022-05-10 19:41:30|3861.1|3852.1|3860.9|3851.9|3861.1|3852.1|3860.9|3851.9|0
1652211700000|2022-05-10 19:41:40|3861|3852|3861.1|3852.1|3861.5|3852.5|3860.9|3851.9|0
1652211710000|2022-05-10 19:41:50|3861.2|3852.2|3861.2|3852.2|3861.3|3852.3|3860.8|3851.8|0
1652211720000|2022-05-10 19:42:00|3861.3|3852.3|3861.3|3852.3|3861.7|3852.7|3861.1|3852.1|0
1652211730000|2022-05-10 19:42:10|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.1|3852.1|0
1652211740000|2022-05-10 19:42:20|3861.4|3852.4|3861.6|3852.6|3862.1|3853.1|3861.4|3852.4|0
1652211750000|2022-05-10 19:42:30|3861.5|3852.5|3861.3|3852.3|3861.6|3852.6|3860.9|3851.9|0
1652211760000|2022-05-10 19:42:40|3861.4|3852.4|3861.4|3852.4|3861.5|3852.5|3860.9|3851.9|0
1652211770000|2022-05-10 19:42:50|3861.3|3852.3|3861.2|3852.2|3861.4|3852.4|3860.9|3851.9|0
1652211780000|2022-05-10 19:43:00|3861.1|3852.1|3862.2|3853.2|3862.5|3853.5|3860.9|3851.9|0
1652211790000|2022-05-10 19:43:10|3862.1|3853.1|3862.7|3853.7|3862.8|3853.8|3862.1|3853.1|0
1652211800000|2022-05-10 19:43:20|3862.8|3853.8|3862.5|3853.5|3863.9|3854.9|3862.5|3853.5|0
1652211810000|2022-05-10 19:43:30|3862.4|3853.4|3861.6|3852.6|3862.9|3853.9|3861.5|3852.5|0
1652211820000|2022-05-10 19:43:40|3861.7|3852.7|3862.4|3853.4|3862.5|3853.5|3861.6|3852.6|0
1652211830000|2022-05-10 19:43:50|3862.3|3853.3|3862.7|3853.7|3862.8|3853.8|3861.7|3852.7|0
1652211840000|2022-05-10 19:44:00|3862.9|3853.9|3861.9|3852.9|3862.9|3853.9|3861.9|3852.9|0
1652211850000|2022-05-10 19:44:10|3862|3853|3862|3853|3862.5|3853.5|3862|3853|0
1652211860000|2022-05-10 19:44:20|3861.9|3852.9|3861.8|3852.8|3862.1|3853.1|3861.7|3852.7|0
1652211870000|2022-05-10 19:44:30|3861.7|3852.7|3860.4|3851.4|3861.7|3852.7|3859.9|3850.9|0
1652211880000|2022-05-10 19:44:40|3860.3|3851.3|3860.3|3851.3|3860.5|3851.5|3860.1|3851.1|0
1652211890000|2022-05-10 19:44:50|3860.4|3851.4|3860.1|3851.1|3860.6|3851.6|3859.9|3850.9|0
1652211900000|2022-05-10 19:45:00|3860.2|3851.2|3859.7|3850.7|3860.3|3851.3|3859.5|3850.5|0
1652211910000|2022-05-10 19:45:10|3859.6|3850.6|3859.4|3850.4|3860.5|3851.5|3859.4|3850.4|0
1652211920000|2022-05-10 19:45:20|3859.3|3850.3|3860.2|3851.2|3860.3|3851.3|3859.3|3850.3|0
1652211930000|2022-05-10 19:45:30|3860.3|3851.3|3859.5|3850.5|3860.3|3851.3|3859.3|3850.3|0
1652211940000|2022-05-10 19:45:40|3859.4|3850.4|3859.6|3850.6|3859.8|3850.8|3859.3|3850.3|0
1652211950000|2022-05-10 19:45:50|3859.7|3850.7|3860|3851|3860.2|3851.2|3859.2|3850.2|0
1652211960000|2022-05-10 19:46:00|3859.9|3850.9|3858.9|3849.9|3860.2|3851.2|3858.9|3849.9|0
1652211970000|2022-05-10 19:46:10|3858.8|3849.8|3858.4|3849.4|3858.9|3849.9|3858.2|3849.2|0
1652211980000|2022-05-10 19:46:20|3858.5|3849.5|3858|3849|3858.5|3849.5|3857.5|3848.5|0
1652211990000|2022-05-10 19:46:30|3857.9|3848.9|3859.9|3850.9|3859.9|3850.9|3857.6|3848.6|0
1652212000000|2022-05-10 19:46:40|3859.8|3850.8|3859.9|3850.9|3859.9|3850.9|3859.5|3850.5|0
1652212010000|2022-05-10 19:46:50|3860.4|3851.4|3863.1|3854.1|3863.2|3854.2|3860.4|3851.4|0
1652212020000|2022-05-10 19:47:00|3863.2|3854.2|3862.6|3853.6|3863.2|3854.2|3862.5|3853.5|0
1652212030000|2022-05-10 19:47:10|3862.8|3853.8|3863.1|3854.1|3863.2|3854.2|3862.2|3853.2|0
1652212040000|2022-05-10 19:47:20|3863.2|3854.2|3864.7|3855.7|3864.8|3855.8|3863.1|3854.1|0
1652212050000|2022-05-10 19:47:30|3864.6|3855.6|3864.4|3855.4|3864.7|3855.7|3864|3855|0
1652212060000|2022-05-10 19:47:40|3864.5|3855.5|3864.4|3855.4|3864.6|3855.6|3864.2|3855.2|0
1652212070000|2022-05-10 19:47:50|3864.5|3855.5|3864.4|3855.4|3864.6|3855.6|3864.4|3855.4|0
1652212080000|2022-05-10 19:48:00|3864.6|3855.6|3864|3855|3864.6|3855.6|3863.7|3854.7|0
1652212090000|2022-05-10 19:48:10|3864.1|3855.1|3863.8|3854.8|3864.3|3855.3|3863.6|3854.6|0
1652212100000|2022-05-10 19:48:20|3863.9|3854.9|3863.8|3854.8|3864|3855|3863.6|3854.6|0
1652212110000|2022-05-10 19:48:30|3863.9|3854.9|3863.7|3854.7|3864|3855|3863.2|3854.2|0
1652212120000|2022-05-10 19:48:40|3863.8|3854.8|3865|3856|3865|3856|3863.8|3854.8|0
1652212130000|2022-05-10 19:48:50|3864.9|3855.9|3865.1|3856.1|3865.2|3856.2|3864.9|3855.9|0
1652212140000|2022-05-10 19:49:00|3865|3856|3866.8|3857.8|3867|3858|3865|3856|0
1652212150000|2022-05-10 19:49:10|3866.7|3857.7|3866.7|3857.7|3866.9|3857.9|3866.4|3857.4|0
1652212160000|2022-05-10 19:49:20|3866.8|3857.8|3866.8|3857.8|3866.9|3857.9|3866.5|3857.5|0
1652212170000|2022-05-10 19:49:30|3866.7|3857.7|3866.4|3857.4|3867.2|3858.2|3866.4|3857.4|0
1652212180000|2022-05-10 19:49:40|3866.3|3857.3|3865.3|3856.3|3866.3|3857.3|3864.9|3855.9|0
1652212190000|2022-05-10 19:49:50|3865.4|3856.4|3865|3856|3865.5|3856.5|3865|3856|0
1652212200000|2022-05-10 19:50:00|3864.5|3855.5|3861.4|3852.4|3864.5|3855.5|3860.8|3851.8|0
1652212210000|2022-05-10 19:50:10|3861.3|3852.3|3859.6|3850.6|3861.3|3852.3|3859.4|3850.4|0
1652212220000|2022-05-10 19:50:20|3859.5|3850.5|3860.5|3851.5|3861.3|3852.3|3859.5|3850.5|0
1652212230000|2022-05-10 19:50:30|3860.6|3851.6|3860.8|3851.8|3861|3852|3860.4|3851.4|0
1652212240000|2022-05-10 19:50:40|3860.7|3851.7|3860.9|3851.9|3861|3852|3860.6|3851.6|0
1652212250000|2022-05-10 19:50:50|3860.8|3851.8|3861.1|3852.1|3861.3|3852.3|3860.6|3851.6|0
1652212260000|2022-05-10 19:51:00|3861|3852|3860.4|3851.4|3861.2|3852.2|3860.4|3851.4|0
1652212270000|2022-05-10 19:51:10|3860.3|3851.3|3860.5|3851.5|3860.8|3851.8|3860.2|3851.2|0
1652212280000|2022-05-10 19:51:20|3860.6|3851.6|3861|3852|3861.1|3852.1|3860.5|3851.5|0
1652212290000|2022-05-10 19:51:30|3861.1|3852.1|3861.3|3852.3|3861.6|3852.6|3860.9|3851.9|0
1652212300000|2022-05-10 19:51:40|3861.2|3852.2|3861.6|3852.6|3861.6|3852.6|3860.9|3851.9|0
1652212310000|2022-05-10 19:51:50|3861.4|3852.4|3861.6|3852.6|3861.7|3852.7|3861.4|3852.4|0
1652212320000|2022-05-10 19:52:00|3861.5|3852.5|3860.7|3851.7|3861.5|3852.5|3860.5|3851.5|0
1652212330000|2022-05-10 19:52:10|3860.8|3851.8|3860.3|3851.3|3860.8|3851.8|3860.1|3851.1|0
1652212340000|2022-05-10 19:52:20|3860.2|3851.2|3862.3|3853.3|3862.3|3853.3|3860.2|3851.2|0
1652212350000|2022-05-10 19:52:30|3862.2|3853.2|3862.8|3853.8|3862.8|3853.8|3862.2|3853.2|0
1652212360000|2022-05-10 19:52:40|3862.7|3853.7|3861.8|3852.8|3862.7|3853.7|3861.4|3852.4|0
1652212370000|2022-05-10 19:52:50|3862|3853|3862|3853|3862.4|3853.4|3862|3853|0
1652212380000|2022-05-10 19:53:00|3861.8|3852.8|3861.7|3852.7|3861.8|3852.8|3861.1|3852.1|0
1652212390000|2022-05-10 19:53:10|3861.8|3852.8|3862.2|3853.2|3862.7|3853.7|3861.7|3852.7|0
1652212400000|2022-05-10 19:53:20|3862.4|3853.4|3862.2|3853.2|3862.4|3853.4|3862.1|3853.1|0
1652212410000|2022-05-10 19:53:30|3862.3|3853.3|3865.7|3856.7|3865.7|3856.7|3862.2|3853.2|0
1652212420000|2022-05-10 19:53:40|3865.8|3856.8|3865.1|3856.1|3865.9|3856.9|3865|3856|0
1652212430000|2022-05-10 19:53:50|3865|3856|3864|3855|3865.1|3856.1|3864|3855|0
1652212440000|2022-05-10 19:54:00|3864.1|3855.1|3865.6|3856.6|3865.8|3856.8|3864|3855|0
1652212450000|2022-05-10 19:54:10|3865.5|3856.5|3865.6|3856.6|3866|3857|3865.5|3856.5|0
1652212460000|2022-05-10 19:54:20|3865.7|3856.7|3865.8|3856.8|3865.9|3856.9|3865.6|3856.6|0
1652212470000|2022-05-10 19:54:30|3865.9|3856.9|3865.9|3856.9|3866|3857|3865.5|3856.5|0
1652212480000|2022-05-10 19:54:40|3866.9|3857.9|3867.5|3858.5|3867.5|3858.5|3866.9|3857.9|0
1652212490000|2022-05-10 19:54:50|3867.4|3858.4|3867.4|3858.4|3867.6|3858.6|3866.9|3857.9|0
1652212500000|2022-05-10 19:55:00|3867.2|3858.2|3867.3|3858.3|3867.7|3858.7|3866.6|3857.6|0
1652212510000|2022-05-10 19:55:10|3867.2|3858.2|3866.9|3857.9|3867.4|3858.4|3866.8|3857.8|0
1652212520000|2022-05-10 19:55:20|3866.7|3857.7|3864.8|3855.8|3866.7|3857.7|3864.6|3855.6|0
1652212530000|2022-05-10 19:55:30|3864.9|3855.9|3863.7|3854.7|3864.9|3855.9|3863.5|3854.5|0
1652212540000|2022-05-10 19:55:40|3863.5|3854.5|3863.3|3854.3|3863.6|3854.6|3863.3|3854.3|0
1652212550000|2022-05-10 19:55:50|3863.2|3854.2|3862.4|3853.4|3863.2|3854.2|3862.4|3853.4|0
1652212560000|2022-05-10 19:56:00|3862.2|3853.2|3862.8|3853.8|3862.8|3853.8|3862.1|3853.1|0
1652212570000|2022-05-10 19:56:10|3862.9|3853.9|3863.7|3854.7|3863.8|3854.8|3862.9|3853.9|0
1652212580000|2022-05-10 19:56:20|3863.8|3854.8|3865.1|3856.1|3865.3|3856.3|3863.8|3854.8|0
1652212590000|2022-05-10 19:56:30|3865|3856|3864.7|3855.7|3865.2|3856.2|3864.6|3855.6|0
1652212600000|2022-05-10 19:56:40|3864.6|3855.6|3864.5|3855.5|3864.7|3855.7|3864.5|3855.5|0
1652212610000|2022-05-10 19:56:50|3864.7|3855.7|3865.1|3856.1|3865.4|3856.4|3864.5|3855.5|0
1652212620000|2022-05-10 19:57:00|3865.3|3856.3|3864.7|3855.7|3865.3|3856.3|3864.5|3855.5|0
1652212630000|2022-05-10 19:57:10|3864.8|3855.8|3864.4|3855.4|3864.9|3855.9|3864.3|3855.3|0
1652212640000|2022-05-10 19:57:20|3864.3|3855.3|3864.3|3855.3|3864.5|3855.5|3864.2|3855.2|0
1652212650000|2022-05-10 19:57:30|3864.1|3855.1|3864.5|3855.5|3864.6|3855.6|3864.1|3855.1|0
1652212660000|2022-05-10 19:57:40|3865|3856|3865|3856|3865.4|3856.4|3865|3856|0
1652212670000|2022-05-10 19:57:50|3864.9|3855.9|3865.4|3856.4|3865.4|3856.4|3864.8|3855.8|0
1652212680000|2022-05-10 19:58:00|3865.5|3856.5|3866.6|3857.6|3866.6|3857.6|3865.4|3856.4|0
1652212690000|2022-05-10 19:58:10|3866.5|3857.5|3866.5|3857.5|3866.6|3857.6|3866.1|3857.1|0
1652212700000|2022-05-10 19:58:20|3866.4|3857.4|3866.6|3857.6|3866.8|3857.8|3866.4|3857.4|0
1652212710000|2022-05-10 19:58:30|3866.7|3857.7|3867|3858|3867|3858|3866.7|3857.7|0
1652212720000|2022-05-10 19:58:40|3866.9|3857.9|3866.8|3857.8|3866.9|3857.9|3866.6|3857.6|0
1652212730000|2022-05-10 19:58:50|3867.1|3858.1|3867.7|3858.7|3867.7|3858.7|3867|3858|0
1652212740000|2022-05-10 19:59:00|3867.2|3858.2|3866.9|3857.9|3867.5|3858.5|3866.9|3857.9|0
1652212750000|2022-05-10 19:59:10|3866.8|3857.8|3867.5|3858.5|3867.5|3858.5|3866.8|3857.8|0
1652212760000|2022-05-10 19:59:20|3867.4|3858.4|3867.2|3858.2|3867.5|3858.5|3866.7|3857.7|0
1652212770000|2022-05-10 19:59:30|3867|3858|3867.6|3858.6|3867.7|3858.7|3866.9|3857.9|0
1652212780000|2022-05-10 19:59:40|3867.5|3858.5|3867.5|3858.5|3867.6|3858.6|3867.1|3858.1|0
1652212790000|2022-05-10 19:59:50|3867|3858|3864.3|3855.3|3867.5|3858.5|3864.3|3855.3|0
1652212800000|2022-05-10 20:00:00|3864|3855|3863.3|3854.3|3864.2|3855.2|3861.7|3852.7|0
1652212810000|2022-05-10 20:00:10|3862.9|3853.9|3860.1|3851.1|3863|3854|3859.9|3850.9|0
1652212820000|2022-05-10 20:00:20|3859.8|3850.8|3861.8|3852.8|3862|3853|3859.2|3850.2|0
1652212830000|2022-05-10 20:00:30|3861.9|3852.9|3862.7|3853.7|3863|3854|3861.5|3852.5|0
1652212840000|2022-05-10 20:00:40|3862.4|3853.4|3863|3854|3864.2|3855.2|3862.4|3853.4|0
1652212850000|2022-05-10 20:00:50|3862.7|3853.7|3861.2|3852.2|3862.7|3853.7|3860.6|3851.6|0
1652212860000|2022-05-10 20:01:00|3860.4|3851.4|3860.9|3851.9|3861.8|3852.8|3860.3|3851.3|0
1652212870000|2022-05-10 20:01:10|3860.7|3851.7|3861.5|3852.5|3861.8|3852.8|3860.6|3851.6|0
1652212880000|2022-05-10 20:01:20|3861.7|3852.7|3861.8|3852.8|3862.1|3853.1|3860.9|3851.9|0
1652212890000|2022-05-10 20:01:30|3862.1|3853.1|3863.4|3854.4|3863.4|3854.4|3862.1|3853.1|0
1652212900000|2022-05-10 20:01:40|3863.6|3854.6|3862.4|3853.4|3863.9|3854.9|3862.4|3853.4|0
1652212910000|2022-05-10 20:01:50|3862.2|3853.2|3861.5|3852.5|3862.4|3853.4|3861.2|3852.2|0
1652212920000|2022-05-10 20:02:00|3861.3|3852.3|3860.6|3851.6|3861.5|3852.5|3860.3|3851.3|0
1652212930000|2022-05-10 20:02:10|3861.2|3852.2|3860.9|3851.9|3861.8|3852.8|3860.6|3851.6|0
1652212940000|2022-05-10 20:02:20|3860.7|3851.7|3860.6|3851.6|3860.9|3851.9|3860.3|3851.3|0
1652212950000|2022-05-10 20:02:30|3860.9|3851.9|3861.2|3852.2|3861.2|3852.2|3860.8|3851.8|0
1652212960000|2022-05-10 20:02:40|3861.5|3852.5|3860.1|3851.1|3861.5|3852.5|3860.1|3851.1|0
1652212970000|2022-05-10 20:02:50|3860.3|3851.3|3860.3|3851.3|3860.6|3851.6|3859.5|3850.5|0
1652212980000|2022-05-10 20:03:00|3860.5|3851.5|3859.6|3850.6|3860.5|3851.5|3859.5|3850.5|0
1652212990000|2022-05-10 20:03:10|3859.7|3850.7|3856.8|3847.8|3859.8|3850.8|3856.5|3847.5|0
1652213000000|2022-05-10 20:03:20|3857.1|3848.1|3856.2|3847.2|3857.1|3848.1|3855.8|3846.8|0
1652213010000|2022-05-10 20:03:30|3856|3847|3856.8|3847.8|3856.8|3847.8|3855.9|3846.9|0
1652213020000|2022-05-10 20:03:40|3857.1|3848.1|3856.5|3847.5|3857.4|3848.4|3856.5|3847.5|0
1652213030000|2022-05-10 20:03:50|3856.8|3847.8|3856.8|3847.8|3857.1|3848.1|3856.5|3847.5|0
1652213040000|2022-05-10 20:04:00|3857.1|3848.1|3856.5|3847.5|3857.1|3848.1|3855.9|3846.9|0
1652213050000|2022-05-10 20:04:10|3856.8|3847.8|3855.3|3846.3|3856.8|3847.8|3854.7|3845.7|0
1652213060000|2022-05-10 20:04:20|3855.1|3846.1|3854.6|3845.6|3855.2|3846.2|3854|3845|0
1652213070000|2022-05-10 20:04:30|3854.5|3845.5|3855|3846|3855.3|3846.3|3854.2|3845.2|0
1652213080000|2022-05-10 20:04:40|3855.3|3846.3|3855.6|3846.6|3855.6|3846.6|3854.7|3845.7|0
1652213090000|2022-05-10 20:04:50|3855.9|3846.9|3857.1|3848.1|3857.1|3848.1|3855.6|3846.6|0
1652213100000|2022-05-10 20:05:00|3857.2|3848.2|3857.4|3848.4|3858|3849|3856.8|3847.8|0
1652213110000|2022-05-10 20:05:10|3857.7|3848.7|3861.2|3852.2|3861.5|3852.5|3857.7|3848.7|0
1652213120000|2022-05-10 20:05:20|3861.1|3852.1|3862.1|3853.1|3862.7|3853.7|3861.1|3852.1|0
1652213130000|2022-05-10 20:05:30|3862.4|3853.4|3863.6|3854.6|3864.8|3855.8|3862.4|3853.4|0
1652213140000|2022-05-10 20:05:40|3863.3|3854.3|3864.2|3855.2|3864.5|3855.5|3863.3|3854.3|0
1652213150000|2022-05-10 20:05:50|3864.3|3855.3|3865.2|3856.2|3865.2|3856.2|3864.2|3855.2|0
1652213160000|2022-05-10 20:06:00|3865.1|3856.1|3867.7|3858.7|3867.7|3858.7|3865.1|3856.1|0
1652213170000|2022-05-10 20:06:10|3867.2|3858.2|3866.8|3857.8|3867.2|3858.2|3866.5|3857.5|0
1652213180000|2022-05-10 20:06:20|3866.6|3857.6|3866.5|3857.5|3866.8|3857.8|3865.4|3856.4|0
1652213190000|2022-05-10 20:06:30|3866.7|3857.7|3866.5|3857.5|3866.7|3857.7|3866.2|3857.2|0
1652213200000|2022-05-10 20:06:40|3866.4|3857.4|3866.5|3857.5|3866.5|3857.5|3865.9|3856.9|0
1652213210000|2022-05-10 20:06:50|3866.8|3857.8|3866.4|3857.4|3866.8|3857.8|3865.8|3856.8|0
1652213220000|2022-05-10 20:07:00|3866.3|3857.3|3865.5|3856.5|3866.4|3857.4|3865.4|3856.4|0
1652213230000|2022-05-10 20:07:10|3865.6|3856.6|3867.1|3858.1|3867.1|3858.1|3865.6|3856.6|0
1652213240000|2022-05-10 20:07:20|3866.9|3857.9|3866.1|3857.1|3866.9|3857.9|3865.9|3856.9|0
1652213250000|2022-05-10 20:07:30|3866.2|3857.2|3866.2|3857.2|3866.5|3857.5|3865.8|3856.8|0
1652213260000|2022-05-10 20:07:40|3866.1|3857.1|3866.8|3857.8|3868|3859|3866.1|3857.1|0
1652213270000|2022-05-10 20:07:50|3866.7|3857.7|3866.2|3857.2|3867.4|3858.4|3866.2|3857.2|0
1652213280000|2022-05-10 20:08:00|3866.1|3857.1|3866.8|3857.8|3866.8|3857.8|3865.9|3856.9|0
1652213290000|2022-05-10 20:08:10|3867.1|3858.1|3868|3859|3868.3|3859.3|3867.1|3858.1|0
1652213300000|2022-05-10 20:08:20|3868.3|3859.3|3867.2|3858.2|3868.3|3859.3|3867.2|3858.2|0
1652213310000|2022-05-10 20:08:30|3867.1|3858.1|3866.5|3857.5|3867.7|3858.7|3866.5|3857.5|0
1652213320000|2022-05-10 20:08:40|3866.4|3857.4|3866.2|3857.2|3866.4|3857.4|3865.9|3856.9|0
1652213330000|2022-05-10 20:08:50|3866.1|3857.1|3865.7|3856.7|3866.2|3857.2|3865.5|3856.5|0
1652213340000|2022-05-10 20:09:00|3866.2|3857.2|3865.4|3856.4|3866.5|3857.5|3864.5|3855.5|0
1652213350000|2022-05-10 20:09:10|3865.1|3856.1|3865.1|3856.1|3865.4|3856.4|3865.1|3856.1|0
1652213360000|2022-05-10 20:09:20|3864.7|3855.7|3864|3855|3865.1|3856.1|3863.6|3854.6|0
1652213370000|2022-05-10 20:09:30|3863.9|3854.9|3864.2|3855.2|3864.2|3855.2|3863.3|3854.3|0
1652213380000|2022-05-10 20:09:40|3863.9|3854.9|3863.3|3854.3|3863.9|3854.9|3863|3854|0
1652213390000|2022-05-10 20:09:50|3863.2|3854.2|3862.4|3853.4|3863.3|3854.3|3862.4|3853.4|0
1652213400000|2022-05-10 20:10:00|3862.7|3853.7|3862.6|3853.6|3862.8|3853.8|3862.6|3853.6|0
1652213410000|2022-05-10 20:10:10|3863|3854|3863.6|3854.6|3863.6|3854.6|3863|3854|0
1652213420000|2022-05-10 20:10:20|3863.3|3854.3|3864.9|3855.9|3864.9|3855.9|3863.3|3854.3|0
1652213430000|2022-05-10 20:10:30|3864.8|3855.8|3863.9|3854.9|3864.9|3855.9|3863.7|3854.7|0
1652213440000|2022-05-10 20:10:40|3863.8|3854.8|3863.4|3854.4|3864.2|3855.2|3862|3853|0
1652213450000|2022-05-10 20:10:50|3863.3|3854.3|3863.1|3854.1|3864|3855|3862.6|3853.6|0
1652213460000|2022-05-10 20:11:00|3863|3854|3861.3|3852.3|3863|3854|3861.3|3852.3|0
1652213470000|2022-05-10 20:11:10|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3860.6|3851.6|0
1652213480000|2022-05-10 20:11:20|3861.5|3852.5|3861.4|3852.4|3861.5|3852.5|3861.1|3852.1|0
1652213490000|2022-05-10 20:11:30|3861.5|3852.5|3862.6|3853.6|3862.7|3853.7|3860.9|3851.9|0
1652213500000|2022-05-10 20:11:40|3862.4|3853.4|3863.1|3854.1|3863.9|3854.9|3862.4|3853.4|0
1652213510000|2022-05-10 20:11:50|3863.3|3854.3|3864.6|3855.6|3865.7|3856.7|3863.1|3854.1|0
1652213520000|2022-05-10 20:12:00|3864.9|3855.9|3864.5|3855.5|3865.1|3856.1|3864.2|3855.2|0
1652213530000|2022-05-10 20:12:10|3864.7|3855.7|3864.2|3855.2|3865.4|3856.4|3864.2|3855.2|0
1652213540000|2022-05-10 20:12:20|3863.9|3854.9|3863.6|3854.6|3864.2|3855.2|3863.6|3854.6|0
1652213550000|2022-05-10 20:12:30|3863.4|3854.4|3863.6|3854.6|3863.6|3854.6|3863.3|3854.3|0
1652213560000|2022-05-10 20:12:40|3863.7|3854.7|3863.1|3854.1|3863.7|3854.7|3863.1|3854.1|0
1652213570000|2022-05-10 20:12:50|3862.8|3853.8|3861.9|3852.9|3862.8|3853.8|3861.3|3852.3|0
1652213580000|2022-05-10 20:13:00|3862.2|3853.2|3863.1|3854.1|3863.4|3854.4|3862.2|3853.2|0
1652213590000|2022-05-10 20:13:10|3863.4|3854.4|3864|3855|3864|3855|3863.4|3854.4|0
1652213600000|2022-05-10 20:13:20|3863.9|3854.9|3863.7|3854.7|3864.1|3855.1|3863.1|3854.1|0
1652213610000|2022-05-10 20:13:30|3863.4|3854.4|3863.2|3854.2|3863.4|3854.4|3863.1|3854.1|0
1652213620000|2022-05-10 20:13:40|3863.4|3854.4|3861.6|3852.6|3863.4|3854.4|3861.6|3852.6|0
1652213630000|2022-05-10 20:13:50|3861.1|3852.1|3862.2|3853.2|3862.2|3853.2|3860.8|3851.8|0
1652213640000|2022-05-10 20:14:00|3862|3853|3863.4|3854.4|3863.7|3854.7|3861.9|3852.9|0
1652213650000|2022-05-10 20:14:10|3863.5|3854.5|3863.1|3854.1|3863.6|3854.6|3863|3854|0
1652213660000|2022-05-10 20:14:20|3863.5|3854.5|3862.7|3853.7|3863.6|3854.6|3862.7|3853.7|0
1652213670000|2022-05-10 20:14:30|3862.4|3853.4|3862.1|3853.1|3862.4|3853.4|3861.8|3852.8|0
1652213680000|2022-05-10 20:14:40|3861.7|3852.7|3860.9|3851.9|3861.7|3852.7|3860.9|3851.9|0
1652213690000|2022-05-10 20:14:50|3860.7|3851.7|3860.3|3851.3|3861.8|3852.8|3860|3851|0
1652213700000|2022-05-10 20:15:00|3860.2|3851.2|3859.7|3850.7|3860.6|3851.6|3859.4|3850.4|0
1652213710000|2022-05-10 20:15:10|3860|3851|3860|3851|3860.3|3851.3|3859.9|3850.9|0
1652213720000|2022-05-10 20:15:20|3860.3|3851.3|3860.9|3851.9|3860.9|3851.9|3859.9|3850.9|0
1652213730000|2022-05-10 20:15:30|3861.2|3852.2|3860.9|3851.9|3861.8|3852.8|3860.9|3851.9|0
1652213740000|2022-05-10 20:15:40|3861|3852|3861.2|3852.2|3861.6|3852.6|3861|3852|0
1652213750000|2022-05-10 20:15:50|3860.9|3851.9|3860.9|3851.9|3861.2|3852.2|3860.6|3851.6|0
1652213760000|2022-05-10 20:16:00|3860.7|3851.7|3860.3|3851.3|3860.7|3851.7|3860|3851|0
1652213770000|2022-05-10 20:16:10|3859.8|3850.8|3860.6|3851.6|3860.6|3851.6|3859.7|3850.7|0
1652213780000|2022-05-10 20:16:20|3860.4|3851.4|3860.3|3851.3|3860.6|3851.6|3860.3|3851.3|0
1652213790000|2022-05-10 20:16:30|3860.2|3851.2|3860.3|3851.3|3860.3|3851.3|3860|3851|0
1652213800000|2022-05-10 20:16:40|3860.4|3851.4|3860.6|3851.6|3860.6|3851.6|3860.3|3851.3|0
1652213810000|2022-05-10 20:16:50|3860.7|3851.7|3860.8|3851.8|3860.8|3851.8|3860.6|3851.6|0
1652213820000|2022-05-10 20:17:00|3860.9|3851.9|3861.2|3852.2|3861.2|3852.2|3860.8|3851.8|0
1652213830000|2022-05-10 20:17:10|3860.7|3851.7|3860.3|3851.3|3860.7|3851.7|3860.2|3851.2|0
1652213840000|2022-05-10 20:17:20|3860.2|3851.2|3860.5|3851.5|3860.5|3851.5|3860|3851|0
1652213850000|2022-05-10 20:17:30|3860.6|3851.6|3861.2|3852.2|3861.5|3852.5|3860.6|3851.6|0
1652213860000|2022-05-10 20:17:40|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|0
1652213870000|2022-05-10 20:17:50|3862|3853|3862.2|3853.2|3862.7|3853.7|3862|3853|0
1652213880000|2022-05-10 20:18:00|3862.4|3853.4|3863.3|3854.3|3863.9|3854.9|3862.2|3853.2|0
1652213890000|2022-05-10 20:18:10|3863.1|3854.1|3863.1|3854.1|3863.4|3854.4|3863|3854|0
1652213900000|2022-05-10 20:18:20|3863|3854|3863|3854|3863|3854|3863|3854|0
1652213910000|2022-05-10 20:18:30|3862.7|3853.7|3862.7|3853.7|3862.7|3853.7|3862.7|3853.7|0
1652213920000|2022-05-10 20:18:40|3862.5|3853.5|3862.7|3853.7|3862.7|3853.7|3862.4|3853.4|0
1652213930000|2022-05-10 20:18:50|3862.8|3853.8|3862.7|3853.7|3863|3854|3862.7|3853.7|0
1652213940000|2022-05-10 20:19:00|3862.9|3853.9|3862.5|3853.5|3863.3|3854.3|3862.5|3853.5|0
1652213950000|2022-05-10 20:19:10|3862.7|3853.7|3862.7|3853.7|3863|3854|3862.4|3853.4|0
1652213970000|2022-05-10 20:19:30|3862.4|3853.4|3862.7|3853.7|3862.7|3853.7|3862.4|3853.4|0
1652213980000|2022-05-10 20:19:40|3862.4|3853.4|3862.4|3853.4|3862.8|3853.8|3862.1|3853.1|0
1652213990000|2022-05-10 20:19:50|3862.5|3853.5|3862.4|3853.4|3862.7|3853.7|3862.4|3853.4|0
1652214000000|2022-05-10 20:20:00|3861.9|3852.9|3861.6|3852.6|3862.1|3853.1|3861.6|3852.6|0
1652214010000|2022-05-10 20:20:10|3861.8|3852.8|3861.5|3852.5|3861.8|3852.8|3861.2|3852.2|0
1652214020000|2022-05-10 20:20:20|3861.8|3852.8|3861.5|3852.5|3861.8|3852.8|3860.9|3851.9|0
1652214030000|2022-05-10 20:20:30|3861.4|3852.4|3862.1|3853.1|3862.1|3853.1|3861.3|3852.3|0
1652214040000|2022-05-10 20:20:40|3862.4|3853.4|3863|3854|3863|3854|3862.4|3853.4|0
1652214050000|2022-05-10 20:20:50|3862.8|3853.8|3863|3854|3863|3854|3862.7|3853.7|0
1652214060000|2022-05-10 20:21:00|3862.8|3853.8|3863|3854|3863|3854|3862.7|3853.7|0
1652214070000|2022-05-10 20:21:10|3863.1|3854.1|3863|3854|3863.3|3854.3|3862.7|3853.7|0
1652214080000|2022-05-10 20:21:20|3862.7|3853.7|3863|3854|3863.3|3854.3|3862.7|3853.7|0
1652214090000|2022-05-10 20:21:30|3863.2|3854.2|3863.1|3854.1|3863.3|3854.3|3863.1|3854.1|0
1652214100000|2022-05-10 20:21:40|3863.2|3854.2|3863.3|3854.3|3863.3|3854.3|3863.2|3854.2|0
1652214110000|2022-05-10 20:21:50|3863.1|3854.1|3863.3|3854.3|3863.3|3854.3|3863|3854|0
1652214120000|2022-05-10 20:22:00|3863.5|3854.5|3865|3856|3865|3856|3863.5|3854.5|0
1652214130000|2022-05-10 20:22:10|3864.9|3855.9|3865|3856|3865|3856|3864.7|3855.7|0
1652214140000|2022-05-10 20:22:20|3864.9|3855.9|3864.4|3855.4|3864.9|3855.9|3864.4|3855.4|0
1652214150000|2022-05-10 20:22:30|3864.2|3855.2|3864.2|3855.2|3864.2|3855.2|3864.2|3855.2|0
1652214160000|2022-05-10 20:22:40|3864.4|3855.4|3865.2|3856.2|3865.3|3856.3|3864.2|3855.2|0
1652214170000|2022-05-10 20:22:50|3865.1|3856.1|3865.2|3856.2|3865.2|3856.2|3865|3856|0
1652214180000|2022-05-10 20:23:00|3865.3|3856.3|3864.6|3855.6|3865.3|3856.3|3864.6|3855.6|0
1652214190000|2022-05-10 20:23:10|3864.5|3855.5|3864.3|3855.3|3864.5|3855.5|3864|3855|0
1652214200000|2022-05-10 20:23:20|3864.4|3855.4|3864|3855|3864.4|3855.4|3863.9|3854.9|0
1652214210000|2022-05-10 20:23:30|3863.9|3854.9|3863.4|3854.4|3863.9|3854.9|3863.4|3854.4|0
1652214220000|2022-05-10 20:23:40|3863.6|3854.6|3863.3|3854.3|3863.6|3854.6|3863.3|3854.3|0
1652214230000|2022-05-10 20:23:50|3863|3854|3863.4|3854.4|3863.4|3854.4|3863|3854|0
1652214240000|2022-05-10 20:24:00|3863.6|3854.6|3864.7|3855.7|3864.7|3855.7|3863.6|3854.6|0
1652214250000|2022-05-10 20:24:10|3864.6|3855.6|3864.7|3855.7|3864.7|3855.7|3864.6|3855.6|0
1652214260000|2022-05-10 20:24:20|3864.6|3855.6|3864.7|3855.7|3864.7|3855.7|3864.4|3855.4|0
1652214270000|2022-05-10 20:24:30|3864.6|3855.6|3865|3856|3865|3856|3864.4|3855.4|0
1652214280000|2022-05-10 20:24:40|3864.8|3855.8|3864.4|3855.4|3865|3856|3864.2|3855.2|0
1652214290000|2022-05-10 20:24:50|3863.7|3854.7|3863.6|3854.6|3863.7|3854.7|3863.6|3854.6|0
1652214300000|2022-05-10 20:25:00|3863.7|3854.7|3863.3|3854.3|3864.4|3855.4|3863.3|3854.3|0
1652214310000|2022-05-10 20:25:10|3863.6|3854.6|3863.7|3854.7|3863.7|3854.7|3863.6|3854.6|0
1652214320000|2022-05-10 20:25:20|3863.4|3854.4|3863.3|3854.3|3863.6|3854.6|3863.3|3854.3|0
1652214330000|2022-05-10 20:25:30|3863.4|3854.4|3863.9|3854.9|3864.2|3855.2|3863.4|3854.4|0
1652214340000|2022-05-10 20:25:40|3863.6|3854.6|3863.1|3854.1|3863.6|3854.6|3863.1|3854.1|0
1652214350000|2022-05-10 20:25:50|3863|3854|3863.5|3854.5|3863.5|3854.5|3863|3854|0
1652214360000|2022-05-10 20:26:00|3863.6|3854.6|3863.1|3854.1|3863.9|3854.9|3863|3854|0
1652214370000|2022-05-10 20:26:10|3863.2|3854.2|3863.9|3854.9|3863.9|3854.9|3863.2|3854.2|0
1652214380000|2022-05-10 20:26:20|3863.7|3854.7|3863.7|3854.7|3863.7|3854.7|3863.7|3854.7|0
1652214390000|2022-05-10 20:26:30|3863.6|3854.6|3863.9|3854.9|3864.2|3855.2|3863.6|3854.6|0
1652214400000|2022-05-10 20:26:40|3863.6|3854.6|3862.7|3853.7|3863.6|3854.6|3862.7|3853.7|0
1652214410000|2022-05-10 20:26:50|3863.2|3854.2|3862.7|3853.7|3863.3|3854.3|3862.7|3853.7|0
1652214420000|2022-05-10 20:27:00|3862.9|3853.9|3863|3854|3863.3|3854.3|3862.9|3853.9|0
1652214430000|2022-05-10 20:27:10|3862.8|3853.8|3862.4|3853.4|3862.8|3853.8|3862.4|3853.4|0
1652214440000|2022-05-10 20:27:20|3862.2|3853.2|3863.3|3854.3|3863.4|3854.4|3861.8|3852.8|0
1652214450000|2022-05-10 20:27:30|3863.1|3854.1|3863.6|3854.6|3863.6|3854.6|3863|3854|0
1652214460000|2022-05-10 20:27:40|3863|3854|3862.4|3853.4|3863|3854|3862.4|3853.4|0
1652214470000|2022-05-10 20:27:50|3862.2|3853.2|3862.4|3853.4|3862.4|3853.4|3861.9|3852.9|0
1652214480000|2022-05-10 20:28:00|3862.9|3853.9|3863|3854|3863|3854|3861.9|3852.9|0
1652214490000|2022-05-10 20:28:10|3863.2|3854.2|3863.6|3854.6|3863.6|3854.6|3863.1|3854.1|0
1652214500000|2022-05-10 20:28:20|3863.4|3854.4|3863.9|3854.9|3863.9|3854.9|3863.3|3854.3|0
1652214510000|2022-05-10 20:28:30|3864.1|3855.1|3864.2|3855.2|3864.4|3855.4|3864.1|3855.1|0
1652214520000|2022-05-10 20:28:40|3864.4|3855.4|3864.4|3855.4|3864.4|3855.4|3864.4|3855.4|0
1652214530000|2022-05-10 20:28:50|3864.7|3855.7|3864.7|3855.7|3865.3|3856.3|3864.7|3855.7|0
1652214540000|2022-05-10 20:29:00|3864.5|3855.5|3864.2|3855.2|3864.6|3855.6|3864.2|3855.2|0
1652214550000|2022-05-10 20:29:10|3864.3|3855.3|3864.1|3855.1|3864.3|3855.3|3863.9|3854.9|0
1652214560000|2022-05-10 20:29:20|3864.2|3855.2|3864.2|3855.2|3864.2|3855.2|3863.9|3854.9|0
1652214570000|2022-05-10 20:29:30|3864.4|3855.4|3864.4|3855.4|3864.4|3855.4|3864.4|3855.4|0
1652214580000|2022-05-10 20:29:40|3864.7|3855.7|3864.6|3855.6|3864.7|3855.7|3864.4|3855.4|0
1652214590000|2022-05-10 20:29:50|3864.5|3855.5|3864.6|3855.6|3864.7|3855.7|3864.3|3855.3|0
1652214600000|2022-05-10 20:30:00|3864.5|3855.5|3864.2|3855.2|3864.5|3855.5|3863.9|3854.9|0
1652214610000|2022-05-10 20:30:10|3864.4|3855.4|3864.7|3855.7|3864.7|3855.7|3864.4|3855.4|0
1652214620000|2022-05-10 20:30:20|3865|3856|3864.4|3855.4|3865|3856|3864.4|3855.4|0
1652214630000|2022-05-10 20:30:30|3864.3|3855.3|3864.3|3855.3|3864.3|3855.3|3864.3|3855.3|0
1652214640000|2022-05-10 20:30:40|3863.9|3854.9|3863.7|3854.7|3863.9|3854.9|3863.6|3854.6|0
1652214650000|2022-05-10 20:30:50|3863.6|3854.6|3864.4|3855.4|3864.4|3855.4|3863.6|3854.6|0
1652214660000|2022-05-10 20:31:00|3864.2|3855.2|3864.8|3855.8|3864.8|3855.8|3864.2|3855.2|0
1652214670000|2022-05-10 20:31:10|3864.9|3855.9|3864.3|3855.3|3865.3|3856.3|3864.3|3855.3|0
1652214680000|2022-05-10 20:31:20|3864.4|3855.4|3865|3856|3865|3856|3864.4|3855.4|0
1652214690000|2022-05-10 20:31:30|3864.8|3855.8|3864.7|3855.7|3864.8|3855.8|3864.7|3855.7|0
1652214700000|2022-05-10 20:31:40|3865|3856|3865|3856|3865|3856|3865|3856|0
1652214710000|2022-05-10 20:31:50|3865.3|3856.3|3865|3856|3865.3|3856.3|3865|3856|0
1652214720000|2022-05-10 20:32:00|3865.2|3856.2|3865.3|3856.3|3865.3|3856.3|3864.9|3855.9|0
1652214730000|2022-05-10 20:32:10|3865.1|3856.1|3864.2|3855.2|3865.1|3856.1|3864.2|3855.2|0
1652214740000|2022-05-10 20:32:20|3864.4|3855.4|3863.9|3854.9|3864.4|3855.4|3863.9|3854.9|0
1652214750000|2022-05-10 20:32:30|3864|3855|3863.6|3854.6|3864.2|3855.2|3863.6|3854.6|0
1652214760000|2022-05-10 20:32:40|3863.3|3854.3|3863.1|3854.1|3863.3|3854.3|3863|3854|0
1652214770000|2022-05-10 20:32:50|3863.2|3854.2|3863.3|3854.3|3863.6|3854.6|3863.1|3854.1|0
1652214780000|2022-05-10 20:33:00|3863.1|3854.1|3863.4|3854.4|3863.4|3854.4|3863|3854|0
1652214790000|2022-05-10 20:33:10|3863.6|3854.6|3863.4|3854.4|3863.6|3854.6|3863|3854|0
1652214800000|2022-05-10 20:33:20|3863.3|3854.3|3862.4|3853.4|3863.3|3854.3|3862.1|3853.1|0
1652214810000|2022-05-10 20:33:30|3862.2|3853.2|3862.4|3853.4|3863|3854|3862.2|3853.2|0
1652214820000|2022-05-10 20:33:40|3862.5|3853.5|3862.2|3853.2|3862.7|3853.7|3862.2|3853.2|0
1652214830000|2022-05-10 20:33:50|3862.4|3853.4|3862.7|3853.7|3862.7|3853.7|3862.2|3853.2|0
1652214840000|2022-05-10 20:34:00|3862.4|3853.4|3862.2|3853.2|3862.4|3853.4|3861.8|3852.8|0
1652214850000|2022-05-10 20:34:10|3862.1|3853.1|3861.8|3852.8|3862.4|3853.4|3861.8|3852.8|0
1652214860000|2022-05-10 20:34:20|3862|3853|3861.8|3852.8|3862.2|3853.2|3861.8|3852.8|0
1652214870000|2022-05-10 20:34:30|3861.5|3852.5|3861.2|3852.2|3861.5|3852.5|3861.1|3852.1|0
1652214880000|2022-05-10 20:34:40|3861.5|3852.5|3862.1|3853.1|3862.1|3853.1|3861.5|3852.5|0
1652214890000|2022-05-10 20:34:50|3861.8|3852.8|3861.8|3852.8|3861.8|3852.8|3861.5|3852.5|0
1652214900000|2022-05-10 20:35:00|3862|3853|3862.1|3853.1|3862.1|3853.1|3861.5|3852.5|0
1652214910000|2022-05-10 20:35:10|3861.8|3852.8|3861.5|3852.5|3862.1|3853.1|3861.5|3852.5|0
1652214920000|2022-05-10 20:35:20|3861.2|3852.2|3861.3|3852.3|3861.3|3852.3|3861.2|3852.2|0
1652214930000|2022-05-10 20:35:30|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.2|3852.2|0
1652214940000|2022-05-10 20:35:40|3861.2|3852.2|3861.5|3852.5|3861.5|3852.5|3860.9|3851.9|0
1652214950000|2022-05-10 20:35:50|3861.8|3852.8|3861.2|3852.2|3861.8|3852.8|3861.1|3852.1|0
1652214960000|2022-05-10 20:36:00|3861.1|3852.1|3861.3|3852.3|3861.5|3852.5|3861.1|3852.1|0
1652214970000|2022-05-10 20:36:10|3861.2|3852.2|3861.3|3852.3|3861.8|3852.8|3861.2|3852.2|0
1652214980000|2022-05-10 20:36:20|3861.2|3852.2|3860.5|3851.5|3861.2|3852.2|3860.3|3851.3|0
1652214990000|2022-05-10 20:36:30|3860.7|3851.7|3861.2|3852.2|3861.2|3852.2|3860.7|3851.7|0
1652215010000|2022-05-10 20:36:50|3860.9|3851.9|3861.2|3852.2|3861.2|3852.2|3860.9|3851.9|0
1652215020000|2022-05-10 20:37:00|3861.6|3852.6|3861.6|3852.6|3861.8|3852.8|3861.6|3852.6|0
1652215030000|2022-05-10 20:37:10|3861.5|3852.5|3861.1|3852.1|3861.6|3852.6|3861.1|3852.1|0
1652215040000|2022-05-10 20:37:20|3860.9|3851.9|3860.6|3851.6|3860.9|3851.9|3860.6|3851.6|0
1652215050000|2022-05-10 20:37:30|3861.1|3852.1|3861.3|3852.3|3861.3|3852.3|3861.1|3852.1|0
1652215060000|2022-05-10 20:37:40|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|0
1652215070000|2022-05-10 20:37:50|3861.4|3852.4|3860.9|3851.9|3861.4|3852.4|3860.8|3851.8|0
1652215080000|2022-05-10 20:38:00|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3860.9|3851.9|0
1652215090000|2022-05-10 20:38:10|3861.7|3852.7|3862.1|3853.1|3862.2|3853.2|3861.7|3852.7|0
1652215100000|2022-05-10 20:38:20|3861.8|3852.8|3862.1|3853.1|3862.2|3853.2|3861.8|3852.8|0
1652215110000|2022-05-10 20:38:30|3862|3853|3861.8|3852.8|3862.1|3853.1|3861.8|3852.8|0
1652215120000|2022-05-10 20:38:40|3861.7|3852.7|3861.8|3852.8|3862.1|3853.1|3861.6|3852.6|0
1652215130000|2022-05-10 20:38:50|3862|3853|3862.4|3853.4|3862.4|3853.4|3862|3853|0
1652215140000|2022-05-10 20:39:00|3862.2|3853.2|3863.3|3854.3|3863.3|3854.3|3862.2|3853.2|0
1652215150000|2022-05-10 20:39:10|3863.1|3854.1|3862.2|3853.2|3863.3|3854.3|3862.1|3853.1|0
1652215160000|2022-05-10 20:39:20|3862.4|3853.4|3863|3854|3863|3854|3862.4|3853.4|0
1652215170000|2022-05-10 20:39:30|3862.7|3853.7|3863|3854|3863|3854|3862.7|3853.7|0
1652215180000|2022-05-10 20:39:40|3862.8|3853.8|3862.1|3853.1|3862.8|3853.8|3862.1|3853.1|0
1652215190000|2022-05-10 20:39:50|3862|3853|3862.1|3853.1|3862.1|3853.1|3861.9|3852.9|0
1652215200000|2022-05-10 20:40:00|3861.8|3852.8|3862.5|3853.5|3862.5|3853.5|3861.5|3852.5|0
1652215210000|2022-05-10 20:40:10|3862.7|3853.7|3862.7|3853.7|3862.7|3853.7|3862.5|3853.5|0
1652215220000|2022-05-10 20:40:20|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.4|3853.4|0
1652215230000|2022-05-10 20:40:30|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|0
1652215240000|2022-05-10 20:40:40|3862.2|3853.2|3861.8|3852.8|3862.5|3853.5|3861.8|3852.8|0
1652215250000|2022-05-10 20:40:50|3862|3853|3861.8|3852.8|3862.1|3853.1|3861.8|3852.8|0
1652215260000|2022-05-10 20:41:00|3861.9|3852.9|3862.4|3853.4|3862.4|3853.4|3861.9|3852.9|0
1652215270000|2022-05-10 20:41:10|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|0
1652215280000|2022-05-10 20:41:20|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|0
1652215290000|2022-05-10 20:41:30|3862.6|3853.6|3861.8|3852.8|3862.7|3853.7|3861.8|3852.8|0
1652215300000|2022-05-10 20:41:40|3862|3853|3861.8|3852.8|3862.1|3853.1|3861.8|3852.8|0
1652215310000|2022-05-10 20:41:50|3861.7|3852.7|3862.4|3853.4|3862.4|3853.4|3861.5|3852.5|0
1652215320000|2022-05-10 20:42:00|3862.1|3853.1|3862.5|3853.5|3862.5|3853.5|3862.1|3853.1|0
1652215330000|2022-05-10 20:42:10|3862.3|3853.3|3862.2|3853.2|3862.4|3853.4|3862.2|3853.2|0
1652215340000|2022-05-10 20:42:20|3862.4|3853.4|3862.1|3853.1|3862.4|3853.4|3862.1|3853.1|0
1652215350000|2022-05-10 20:42:30|3861.8|3852.8|3861.8|3852.8|3861.8|3852.8|3861.8|3852.8|0
1652215360000|2022-05-10 20:42:40|3861.5|3852.5|3861.8|3852.8|3861.8|3852.8|3861.5|3852.5|0
1652215370000|2022-05-10 20:42:50|3861.4|3852.4|3860.6|3851.6|3861.4|3852.4|3860.6|3851.6|0
1652215380000|2022-05-10 20:43:00|3860.9|3851.9|3860.8|3851.8|3860.9|3851.9|3860.8|3851.8|0
1652215390000|2022-05-10 20:43:10|3860.6|3851.6|3860.6|3851.6|3860.6|3851.6|3860.6|3851.6|0
1652215400000|2022-05-10 20:43:20|3860.7|3851.7|3860.8|3851.8|3860.9|3851.9|3860.6|3851.6|0
1652215410000|2022-05-10 20:43:30|3860.9|3851.9|3860|3851|3860.9|3851.9|3860|3851|0
1652215420000|2022-05-10 20:43:40|3860.8|3851.8|3860.9|3851.9|3860.9|3851.9|3860.8|3851.8|0
1652215430000|2022-05-10 20:43:50|3861.2|3852.2|3860.5|3851.5|3861.2|3852.2|3860.3|3851.3|0
1652215440000|2022-05-10 20:44:00|3860.6|3851.6|3860.8|3851.8|3861.2|3852.2|3860.6|3851.6|0
1652215450000|2022-05-10 20:44:10|3860.6|3851.6|3860.8|3851.8|3860.9|3851.9|3860.6|3851.6|0
1652215460000|2022-05-10 20:44:20|3860.9|3851.9|3861.1|3852.1|3861.2|3852.2|3860.8|3851.8|0
1652215470000|2022-05-10 20:44:30|3860.9|3851.9|3860.2|3851.2|3860.9|3851.9|3859.7|3850.7|0
1652215480000|2022-05-10 20:44:40|3860|3851|3860|3851|3860|3851|3859.9|3850.9|0
1652215500000|2022-05-10 20:45:00|3860.1|3851.1|3859.1|3850.1|3860.2|3851.2|3859.1|3850.1|0
1652215510000|2022-05-10 20:45:10|3858.9|3849.9|3858.7|3849.7|3859.1|3850.1|3858.5|3849.5|0
1652215520000|2022-05-10 20:45:20|3858.8|3849.8|3858.3|3849.3|3858.8|3849.8|3858.3|3849.3|0
1652215530000|2022-05-10 20:45:30|3858.1|3849.1|3858.3|3849.3|3858.3|3849.3|3858.1|3849.1|0
1652215540000|2022-05-10 20:45:40|3858.1|3849.1|3858|3849|3858.1|3849.1|3858|3849|0
1652215550000|2022-05-10 20:45:50|3858.1|3849.1|3858.3|3849.3|3858.3|3849.3|3858.1|3849.1|0
1652215560000|2022-05-10 20:46:00|3858.1|3849.1|3858|3849|3858.1|3849.1|3858|3849|0
1652215570000|2022-05-10 20:46:10|3858.2|3849.2|3859.4|3850.4|3859.4|3850.4|3858.2|3849.2|0
1652215580000|2022-05-10 20:46:20|3859.7|3850.7|3858.5|3849.5|3859.7|3850.7|3858.5|3849.5|0
1652215590000|2022-05-10 20:46:30|3858.3|3849.3|3858.3|3849.3|3858.4|3849.4|3858.3|3849.3|0
1652215600000|2022-05-10 20:46:40|3858.4|3849.4|3858.3|3849.3|3858.5|3849.5|3858|3849|0
1652215610000|2022-05-10 20:46:50|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652215620000|2022-05-10 20:47:00|3858.4|3849.4|3859.1|3850.1|3859.1|3850.1|3858.4|3849.4|0
1652215630000|2022-05-10 20:47:10|3859.3|3850.3|3858.3|3849.3|3859.4|3850.4|3858.1|3849.1|0
1652215640000|2022-05-10 20:47:20|3858.5|3849.5|3858.4|3849.4|3858.7|3849.7|3858.4|3849.4|0
1652215650000|2022-05-10 20:47:30|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|0
1652215660000|2022-05-10 20:47:40|3858.4|3849.4|3858.5|3849.5|3858.5|3849.5|3858.1|3849.1|0
1652215670000|2022-05-10 20:47:50|3858.4|3849.4|3858.5|3849.5|3859.1|3850.1|3858.4|3849.4|0
1652215680000|2022-05-10 20:48:00|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.4|3849.4|0
1652215690000|2022-05-10 20:48:10|3858.6|3849.6|3858.5|3849.5|3858.6|3849.6|3858.5|3849.5|0
1652215700000|2022-05-10 20:48:20|3858.4|3849.4|3858.5|3849.5|3858.5|3849.5|3858.4|3849.4|0
1652215710000|2022-05-10 20:48:30|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652215720000|2022-05-10 20:48:40|3859.1|3850.1|3858.5|3849.5|3859.4|3850.4|3858.4|3849.4|0
1652215730000|2022-05-10 20:48:50|3858.8|3849.8|3857.1|3848.1|3858.8|3849.8|3856.9|3847.9|0
1652215740000|2022-05-10 20:49:00|3856.8|3847.8|3856.8|3847.8|3856.8|3847.8|3856.5|3847.5|0
1652215750000|2022-05-10 20:49:10|3856.3|3847.3|3855.7|3846.7|3856.5|3847.5|3855.6|3846.6|0
1652215760000|2022-05-10 20:49:20|3856|3847|3856|3847|3856.5|3847.5|3855.9|3846.9|0
1652215770000|2022-05-10 20:49:30|3855.9|3846.9|3856.9|3847.9|3857.1|3848.1|3855.9|3846.9|0
1652215780000|2022-05-10 20:49:40|3856.8|3847.8|3857.4|3848.4|3857.7|3848.7|3856.6|3847.6|0
1652215790000|2022-05-10 20:49:50|3857.1|3848.1|3858.1|3849.1|3858.1|3849.1|3857.1|3848.1|0
1652215800000|2022-05-10 20:50:00|3858|3849|3858.3|3849.3|3858.3|3849.3|3857.5|3848.5|0
1652215810000|2022-05-10 20:50:10|3857.7|3848.7|3858.3|3849.3|3858.3|3849.3|3857.7|3848.7|0
1652215820000|2022-05-10 20:50:20|3858.1|3849.1|3858|3849|3858.1|3849.1|3858|3849|0
1652215830000|2022-05-10 20:50:30|3858.1|3849.1|3857.8|3848.8|3858.3|3849.3|3857.8|3848.8|0
1652215840000|2022-05-10 20:50:40|3857.7|3848.7|3857.4|3848.4|3857.8|3848.8|3857.2|3848.2|0
1652215850000|2022-05-10 20:50:50|3857.5|3848.5|3858|3849|3858|3849|3857.5|3848.5|0
1652215860000|2022-05-10 20:51:00|3857.7|3848.7|3858.1|3849.1|3858.3|3849.3|3857.5|3848.5|0
1652215880000|2022-05-10 20:51:20|3858.2|3849.2|3858.4|3849.4|3858.4|3849.4|3858.2|3849.2|0
1652215890000|2022-05-10 20:51:30|3858.5|3849.5|3858.3|3849.3|3858.5|3849.5|3857.7|3848.7|0
1652215900000|2022-05-10 20:51:40|3859|3850|3859|3850|3859.1|3850.1|3859|3850|0
1652215910000|2022-05-10 20:51:50|3858.9|3849.9|3858.7|3849.7|3859.1|3850.1|3858.7|3849.7|0
1652215920000|2022-05-10 20:52:00|3858.8|3849.8|3858.7|3849.7|3858.8|3849.8|3858.5|3849.5|0
1652215940000|2022-05-10 20:52:20|3858.6|3849.6|3858.5|3849.5|3858.6|3849.6|3858.5|3849.5|0
1652215950000|2022-05-10 20:52:30|3858.7|3849.7|3860.3|3851.3|3860.3|3851.3|3858.7|3849.7|0
1652215960000|2022-05-10 20:52:40|3860.2|3851.2|3860.5|3851.5|3860.6|3851.6|3860.2|3851.2|0
1652215970000|2022-05-10 20:52:50|3860.6|3851.6|3860.8|3851.8|3860.8|3851.8|3860.5|3851.5|0
1652215990000|2022-05-10 20:53:10|3860.1|3851.1|3860.6|3851.6|3860.9|3851.9|3860|3851|0
1652216000000|2022-05-10 20:53:20|3860.5|3851.5|3860.6|3851.6|3861.1|3852.1|3860.5|3851.5|0
1652216010000|2022-05-10 20:53:30|3860.7|3851.7|3860.8|3851.8|3860.9|3851.9|3860.6|3851.6|0
1652216020000|2022-05-10 20:53:40|3860.6|3851.6|3860.8|3851.8|3860.9|3851.9|3860.6|3851.6|0
1652216030000|2022-05-10 20:53:50|3861|3852|3860|3851|3861.1|3852.1|3860|3851|0
1652216040000|2022-05-10 20:54:00|3859.9|3850.9|3859.7|3850.7|3859.9|3850.9|3859.6|3850.6|0
1652216050000|2022-05-10 20:54:10|3859.6|3850.6|3859.4|3850.4|3859.7|3850.7|3859.1|3850.1|0
1652216060000|2022-05-10 20:54:20|3859.3|3850.3|3858.8|3849.8|3859.3|3850.3|3858.8|3849.8|0
1652216070000|2022-05-10 20:54:30|3859.1|3850.1|3859.5|3850.5|3859.7|3850.7|3859|3850|0
1652216080000|2022-05-10 20:54:40|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3858.8|3849.8|0
1652216090000|2022-05-10 20:54:50|3859.6|3850.6|3859|3850|3859.6|3850.6|3859|3850|0
1652216100000|2022-05-10 20:55:00|3859.2|3850.2|3858.9|3849.9|3859.4|3850.4|3858.9|3849.9|0
1652216110000|2022-05-10 20:55:10|3858.8|3849.8|3858.7|3849.7|3858.8|3849.8|3858.5|3849.5|0
1652216120000|2022-05-10 20:55:20|3858.6|3849.6|3858.3|3849.3|3858.7|3849.7|3858.3|3849.3|0
1652216130000|2022-05-10 20:55:30|3858.4|3849.4|3859.9|3850.9|3859.9|3850.9|3858.4|3849.4|0
1652216140000|2022-05-10 20:55:40|3859.3|3850.3|3859.4|3850.4|3859.4|3850.4|3859|3850|0
1652216150000|2022-05-10 20:55:50|3859.8|3850.8|3859.9|3850.9|3860.3|3851.3|3859.4|3850.4|0
1652216160000|2022-05-10 20:56:00|3860|3851|3860.2|3851.2|3860.2|3851.2|3859.9|3850.9|0
1652216170000|2022-05-10 20:56:10|3860.8|3851.8|3860.9|3851.9|3861.2|3852.2|3860.8|3851.8|0
1652216180000|2022-05-10 20:56:20|3861|3852|3860.5|3851.5|3861.1|3852.1|3860.5|3851.5|0
1652216190000|2022-05-10 20:56:30|3860.6|3851.6|3861.1|3852.1|3861.1|3852.1|3860.6|3851.6|0
1652216200000|2022-05-10 20:56:40|3861.2|3852.2|3860.3|3851.3|3861.2|3852.2|3860.3|3851.3|0
1652216210000|2022-05-10 20:56:50|3860.2|3851.2|3860.3|3851.3|3860.3|3851.3|3860|3851|0
1652216220000|2022-05-10 20:57:00|3860.2|3851.2|3860.2|3851.2|3860.2|3851.2|3860.2|3851.2|0
1652216230000|2022-05-10 20:57:10|3860.3|3851.3|3861.8|3852.8|3861.8|3852.8|3860.3|3851.3|0
1652216240000|2022-05-10 20:57:20|3861.7|3852.7|3860.5|3851.5|3861.7|3852.7|3859.9|3850.9|0
1652216250000|2022-05-10 20:57:30|3860.6|3851.6|3860.9|3851.9|3860.9|3851.9|3860.3|3851.3|0
1652216260000|2022-05-10 20:57:40|3860.8|3851.8|3860.8|3851.8|3860.8|3851.8|3860.8|3851.8|0
1652216270000|2022-05-10 20:57:50|3861|3852|3860.6|3851.6|3861.1|3852.1|3860.6|3851.6|0
1652216280000|2022-05-10 20:58:00|3860.5|3851.5|3860.2|3851.2|3860.8|3851.8|3860.2|3851.2|0
1652216290000|2022-05-10 20:58:10|3859.8|3850.8|3861.1|3852.1|3861.1|3852.1|3859.7|3850.7|0
1652216300000|2022-05-10 20:58:20|3860.7|3851.7|3859.7|3850.7|3860.8|3851.8|3859.7|3850.7|0
1652216310000|2022-05-10 20:58:30|3859.6|3850.6|3859.6|3850.6|3859.7|3850.7|3859.4|3850.4|0
1652216320000|2022-05-10 20:58:40|3859.7|3850.7|3859.5|3850.5|3860|3851|3859.5|3850.5|0
1652216330000|2022-05-10 20:58:50|3859.4|3850.4|3859|3850|3859.7|3850.7|3859|3850|0
1652216340000|2022-05-10 20:59:00|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3858.8|3849.8|0
1652216350000|2022-05-10 20:59:10|3859.4|3850.4|3859.1|3850.1|3859.7|3850.7|3859.1|3850.1|0
1652216360000|2022-05-10 20:59:20|3859.3|3850.3|3859.1|3850.1|3859.4|3850.4|3859.1|3850.1|0
1652216370000|2022-05-10 20:59:30|3858.9|3849.9|3858.8|3849.8|3858.9|3849.9|3858.8|3849.8|0
1652216380000|2022-05-10 20:59:40|3859|3850|3858.8|3849.8|3859.1|3850.1|3858.8|3849.8|0
1652216390000|2022-05-10 20:59:50|3858.7|3849.7|3859.1|3850.1|3859.3|3850.3|3858.7|3849.7|0
1652216400000|2022-05-10 21:00:00|3859|3850|3859|3850|3859|3850|3858.9|3849.9|0
1652216410000|2022-05-10 21:00:10|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652216420000|2022-05-10 21:00:20|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652216430000|2022-05-10 21:00:30|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|0
1652216440000|2022-05-10 21:00:40|3858.6|3849.6|3858.6|3849.6|3859.2|3850.2|3858.6|3849.6|0
1652216460000|2022-05-10 21:01:00|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|0
1652216510000|2022-05-10 21:01:50|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652216530000|2022-05-10 21:02:10|3858.7|3849.7|3858.6|3849.6|3858.8|3849.8|3858.6|3849.6|0
1652216540000|2022-05-10 21:02:20|3858.5|3849.5|3858.6|3849.6|3858.6|3849.6|3858.5|3849.5|0
1652216560000|2022-05-10 21:02:40|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652216570000|2022-05-10 21:02:50|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652216580000|2022-05-10 21:03:00|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652216590000|2022-05-10 21:03:10|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652216600000|2022-05-10 21:03:20|3859|3850|3859.1|3850.1|3859.1|3850.1|3859|3850|0
1652216610000|2022-05-10 21:03:30|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216620000|2022-05-10 21:03:40|3859.4|3850.4|3859.2|3850.2|3859.4|3850.4|3859.2|3850.2|0
1652216640000|2022-05-10 21:04:00|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216660000|2022-05-10 21:04:20|3859.5|3850.5|3858.9|3849.9|3859.5|3850.5|3858.9|3849.9|0
1652216670000|2022-05-10 21:04:30|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216690000|2022-05-10 21:04:50|3859|3850|3859|3850|3859|3850|3859|3850|0
1652216700000|2022-05-10 21:05:00|3858.6|3849.6|3859.6|3850.6|3859.6|3850.6|3858.5|3849.5|0
1652216720000|2022-05-10 21:05:20|3859.5|3850.5|3859.2|3850.2|3859.9|3850.9|3858.9|3849.9|0
1652216730000|2022-05-10 21:05:30|3859.3|3850.3|3859.4|3850.4|3859.4|3850.4|3859.3|3850.3|0
1652216750000|2022-05-10 21:05:50|3859.2|3850.2|3859.8|3850.8|3859.8|3850.8|3859.2|3850.2|0
1652216760000|2022-05-10 21:06:00|3859.9|3850.9|3859.4|3850.4|3859.9|3850.9|3859.4|3850.4|0
1652216780000|2022-05-10 21:06:20|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216790000|2022-05-10 21:06:30|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1652216830000|2022-05-10 21:07:10|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216870000|2022-05-10 21:07:50|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652216910000|2022-05-10 21:08:30|3858.8|3849.8|3858.4|3849.4|3859|3850|3858.4|3849.4|0
1652216920000|2022-05-10 21:08:40|3858.9|3849.9|3859|3850|3859|3850|3858.9|3849.9|0
1652216940000|2022-05-10 21:09:00|3858.9|3849.9|3859.2|3850.2|3859.2|3850.2|3858.9|3849.9|0
1652216960000|2022-05-10 21:09:20|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652216970000|2022-05-10 21:09:30|3859.5|3850.5|3859.6|3850.6|3859.6|3850.6|3859.5|3850.5|0
1652216980000|2022-05-10 21:09:40|3859.7|3850.7|3858.9|3849.9|3859.7|3850.7|3858.9|3849.9|0
1652216990000|2022-05-10 21:09:50|3859|3850|3859|3850|3859|3850|3859|3850|0
1652217010000|2022-05-10 21:10:10|3859.1|3850.1|3859.2|3850.2|3859.2|3850.2|3859.1|3850.1|0
1652217030000|2022-05-10 21:10:30|3859|3850|3859|3850|3859.2|3850.2|3859|3850|0
1652217040000|2022-05-10 21:10:40|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652217120000|2022-05-10 21:12:00|3859|3850|3859|3850|3859|3850|3859|3850|0
1652217220000|2022-05-10 21:13:40|3859.1|3850.1|3859|3850|3859.1|3850.1|3859|3850|0
1652217230000|2022-05-10 21:13:50|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652217280000|2022-05-10 21:14:40|3859|3850|3859|3850|3859|3850|3859|3850|0
1652217290000|2022-05-10 21:14:50|3858.8|3849.8|3858.7|3849.7|3858.8|3849.8|3858.7|3849.7|0
1652217300000|2022-05-10 21:15:00|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.5|3849.5|0
1652217350000|2022-05-10 21:15:50|3858.7|3849.7|3858.6|3849.6|3858.7|3849.7|3858.6|3849.6|0
1652217370000|2022-05-10 21:16:10|3859|3850|3859.1|3850.1|3859.1|3850.1|3859|3850|0
1652217380000|2022-05-10 21:16:20|3859.2|3850.2|3859.1|3850.1|3859.2|3850.2|3859.1|3850.1|0
1652217400000|2022-05-10 21:16:40|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652217490000|2022-05-10 21:18:10|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652217500000|2022-05-10 21:18:20|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652217510000|2022-05-10 21:18:30|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652217520000|2022-05-10 21:18:40|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652217530000|2022-05-10 21:18:50|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652217540000|2022-05-10 21:19:00|3859|3850|3859.5|3850.5|3859.5|3850.5|3859|3850|0
1652217570000|2022-05-10 21:19:30|3859.1|3850.1|3859.2|3850.2|3859.2|3850.2|3859|3850|0
1652217580000|2022-05-10 21:19:40|3859.3|3850.3|3859.4|3850.4|3859.4|3850.4|3859.3|3850.3|0
1652217630000|2022-05-10 21:20:30|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652217760000|2022-05-10 21:22:40|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1652217780000|2022-05-10 21:23:00|3859.6|3850.6|3859.4|3850.4|3859.7|3850.7|3859.4|3850.4|0
1652217790000|2022-05-10 21:23:10|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|0
1652217800000|2022-05-10 21:23:20|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1652217820000|2022-05-10 21:23:40|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|0
1652217850000|2022-05-10 21:24:10|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652217880000|2022-05-10 21:24:40|3859.4|3850.4|3859.5|3850.5|3859.5|3850.5|3859.4|3850.4|0
1652217890000|2022-05-10 21:24:50|3859.4|3850.4|3859.1|3850.1|3859.4|3850.4|3859.1|3850.1|0
1652217920000|2022-05-10 21:25:20|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1652217930000|2022-05-10 21:25:30|3858.6|3849.6|3858.3|3849.3|3858.6|3849.6|3858.3|3849.3|0
1652217940000|2022-05-10 21:25:40|3858|3849|3858|3849|3858|3849|3858|3849|0
1652217950000|2022-05-10 21:25:50|3858.8|3849.8|3859|3850|3859.1|3850.1|3858.8|3849.8|0
1652217960000|2022-05-10 21:26:00|3858.8|3849.8|3858.9|3849.9|3859|3850|3858.8|3849.8|0
1652217980000|2022-05-10 21:26:20|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218010000|2022-05-10 21:26:50|3858.3|3849.3|3858.2|3849.2|3858.3|3849.3|3858.2|3849.2|0
1652218020000|2022-05-10 21:27:00|3858|3849|3858|3849|3858|3849|3858|3849|0
1652218030000|2022-05-10 21:27:10|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|0
1652218040000|2022-05-10 21:27:20|3858.6|3849.6|3857.8|3848.8|3858.6|3849.6|3857.8|3848.8|0
1652218050000|2022-05-10 21:27:30|3858.5|3849.5|3858.6|3849.6|3858.6|3849.6|3858.5|3849.5|0
1652218060000|2022-05-10 21:27:40|3858.4|3849.4|3858|3849|3858.4|3849.4|3858|3849|0
1652218110000|2022-05-10 21:28:30|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|0
1652218120000|2022-05-10 21:28:40|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|0
1652218130000|2022-05-10 21:28:50|3858.6|3849.6|3858|3849|3858.6|3849.6|3858|3849|0
1652218140000|2022-05-10 21:29:00|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|0
1652218170000|2022-05-10 21:29:30|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218190000|2022-05-10 21:29:50|3859|3850|3859|3850|3859|3850|3859|3850|0
1652218200000|2022-05-10 21:30:00|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652218220000|2022-05-10 21:30:20|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218230000|2022-05-10 21:30:30|3859|3850|3859|3850|3859|3850|3859|3850|0
1652218240000|2022-05-10 21:30:40|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|0
1652218340000|2022-05-10 21:32:20|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|3859.3|3850.3|0
1652218350000|2022-05-10 21:32:30|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|3859.2|3850.2|0
1652218370000|2022-05-10 21:32:50|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652218430000|2022-05-10 21:33:50|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218470000|2022-05-10 21:34:30|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|0
1652218480000|2022-05-10 21:34:40|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652218600000|2022-05-10 21:36:40|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218610000|2022-05-10 21:36:50|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|3858.7|3849.7|0
1652218630000|2022-05-10 21:37:10|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.1|3849.1|0
1652218660000|2022-05-10 21:37:40|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652218770000|2022-05-10 21:39:30|3858.8|3849.8|3858.5|3849.5|3858.9|3849.9|3858.5|3849.5|0
1652218800000|2022-05-10 21:40:00|3858.6|3849.6|3858.5|3849.5|3858.6|3849.6|3858.5|3849.5|0
1652218830000|2022-05-10 21:40:30|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652218850000|2022-05-10 21:40:50|3859|3850|3859|3850|3859|3850|3859|3850|0
1652218860000|2022-05-10 21:41:00|3858.8|3849.8|3858.6|3849.6|3858.8|3849.8|3858.6|3849.6|0
1652218880000|2022-05-10 21:41:20|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652218890000|2022-05-10 21:41:30|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652218900000|2022-05-10 21:41:40|3858.7|3849.7|3858.9|3849.9|3858.9|3849.9|3858.7|3849.7|0
1652218920000|2022-05-10 21:42:00|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652218930000|2022-05-10 21:42:10|3859|3850|3858.8|3849.8|3859|3850|3858.8|3849.8|0
1652219010000|2022-05-10 21:43:30|3858.7|3849.7|3858.6|3849.6|3858.7|3849.7|3858.6|3849.6|0
1652219020000|2022-05-10 21:43:40|3859|3850|3859|3850|3859|3850|3859|3850|0
1652219030000|2022-05-10 21:43:50|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219060000|2022-05-10 21:44:20|3859|3850|3859|3850|3859|3850|3859|3850|0
1652219130000|2022-05-10 21:45:30|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219160000|2022-05-10 21:46:00|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|0
1652219210000|2022-05-10 21:46:50|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|3858.3|3849.3|0
1652219230000|2022-05-10 21:47:10|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|0
1652219250000|2022-05-10 21:47:30|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.1|3849.1|0
1652219260000|2022-05-10 21:47:40|3858.4|3849.4|3858.9|3849.9|3858.9|3849.9|3858.4|3849.4|0
1652219270000|2022-05-10 21:47:50|3858.5|3849.5|3858.3|3849.3|3858.5|3849.5|3858.3|3849.3|0
1652219280000|2022-05-10 21:48:00|3858.6|3849.6|3858.3|3849.3|3858.6|3849.6|3858.3|3849.3|0
1652219290000|2022-05-10 21:48:10|3858.6|3849.6|3858.3|3849.3|3858.7|3849.7|3858.3|3849.3|0
1652219300000|2022-05-10 21:48:20|3858.7|3849.7|3858.7|3849.7|3858.8|3849.8|3858.7|3849.7|0
1652219350000|2022-05-10 21:49:10|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652219390000|2022-05-10 21:49:50|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|0
1652219410000|2022-05-10 21:50:10|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652219430000|2022-05-10 21:50:30|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219500000|2022-05-10 21:51:40|3858.8|3849.8|3858.7|3849.7|3858.8|3849.8|3858.7|3849.7|0
1652219510000|2022-05-10 21:51:50|3859|3850|3859|3850|3859|3850|3859|3850|0
1652219700000|2022-05-10 21:55:00|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652219720000|2022-05-10 21:55:20|3859|3850|3859|3850|3859|3850|3859|3850|0
1652219740000|2022-05-10 21:55:40|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652219750000|2022-05-10 21:55:50|3859|3850|3858.8|3849.8|3859.4|3850.4|3858.8|3849.8|0
1652219770000|2022-05-10 21:56:10|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219800000|2022-05-10 21:56:40|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652219810000|2022-05-10 21:56:50|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1652219830000|2022-05-10 21:57:10|3859.1|3850.1|3859|3850|3859.1|3850.1|3859|3850|0
1652219840000|2022-05-10 21:57:20|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652219850000|2022-05-10 21:57:30|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219880000|2022-05-10 21:58:00|3859.1|3850.1|3859.3|3850.3|3859.3|3850.3|3859.1|3850.1|0
1652219960000|2022-05-10 21:59:20|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652219970000|2022-05-10 21:59:30|3858.7|3849.7|3859.4|3850.4|3859.4|3850.4|3858.7|3849.7|0
1652219980000|2022-05-10 21:59:40|3859|3850|3858.7|3849.7|3859|3850|3858.7|3849.7|0
1652219990000|2022-05-10 21:59:50|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|3858.9|3849.9|0
1652220000000|2022-05-10 22:00:00|3858.3|3849.3|3858.2|3849.2|3858.8|3849.8|3857.9|3848.9|0
1652220010000|2022-05-10 22:00:10|3858.4|3849.4|3856.8|3847.8|3858.4|3849.4|3856.8|3847.8|0
1652220020000|2022-05-10 22:00:20|3856.6|3847.6|3857.9|3848.9|3857.9|3848.9|3856.6|3847.6|0
1652220030000|2022-05-10 22:00:30|3858.1|3849.1|3857.5|3848.5|3858.2|3849.2|3857.4|3848.4|0
1652220040000|2022-05-10 22:00:40|3857.4|3848.4|3858.1|3849.1|3858.1|3849.1|3857.2|3848.2|0
1652220050000|2022-05-10 22:00:50|3858.4|3849.4|3858.5|3849.5|3858.5|3849.5|3858.4|3849.4|0
1652220060000|2022-05-10 22:01:00|3858.7|3849.7|3859.6|3850.6|3859.9|3850.9|3858.7|3849.7|0
1652220070000|2022-05-10 22:01:10|3859.7|3850.7|3858.8|3849.8|3860|3851|3858.7|3849.7|0
1652220080000|2022-05-10 22:01:20|3858.7|3849.7|3856.4|3847.4|3859|3850|3856.3|3847.3|0
1652220090000|2022-05-10 22:01:30|3856.3|3847.3|3856.4|3847.4|3856.7|3847.7|3856.3|3847.3|0
1652220100000|2022-05-10 22:01:40|3856.6|3847.6|3856.4|3847.4|3856.6|3847.6|3856.4|3847.4|0
1652220110000|2022-05-10 22:01:50|3856.3|3847.3|3856.4|3847.4|3856.4|3847.4|3856.1|3847.1|0
1652220120000|2022-05-10 22:02:00|3856.6|3847.6|3857|3848|3857|3848|3856.6|3847.6|0
1652220130000|2022-05-10 22:02:10|3856.8|3847.8|3856.6|3847.6|3856.8|3847.8|3856.4|3847.4|0
1652220140000|2022-05-10 22:02:20|3856.5|3847.5|3856.6|3847.6|3856.6|3847.6|3856.4|3847.4|0
1652220150000|2022-05-10 22:02:30|3856.7|3847.7|3856.6|3847.6|3856.7|3847.7|3856.6|3847.6|0
1652220160000|2022-05-10 22:02:40|3856.7|3847.7|3857.2|3848.2|3857.2|3848.2|3856.7|3847.7|0
1652220170000|2022-05-10 22:02:50|3857.1|3848.1|3857|3848|3857.1|3848.1|3856.9|3847.9|0
1652220180000|2022-05-10 22:03:00|3856.8|3847.8|3856.7|3847.7|3856.8|3847.8|3856.7|3847.7|0
1652220190000|2022-05-10 22:03:10|3856.6|3847.6|3856.4|3847.4|3856.6|3847.6|3856.4|3847.4|0
1652220210000|2022-05-10 22:03:30|3856.3|3847.3|3855.9|3846.9|3856.3|3847.3|3855.9|3846.9|0
1652220220000|2022-05-10 22:03:40|3855.3|3846.3|3855.1|3846.1|3855.9|3846.9|3855.1|3846.1|0
1652220230000|2022-05-10 22:03:50|3855.2|3846.2|3855.2|3846.2|3855.3|3846.3|3855|3846|0
1652220240000|2022-05-10 22:04:00|3855.3|3846.3|3855.9|3846.9|3855.9|3846.9|3855.3|3846.3|0
1652220250000|2022-05-10 22:04:10|3856|3847|3856|3847|3856.3|3847.3|3855.9|3846.9|0
1652220260000|2022-05-10 22:04:20|3856.1|3847.1|3855.1|3846.1|3856.1|3847.1|3855.1|3846.1|0
1652220270000|2022-05-10 22:04:30|3855.2|3846.2|3855.3|3846.3|3855.3|3846.3|3855.2|3846.2|0
1652220280000|2022-05-10 22:04:40|3855.5|3846.5|3855.6|3846.6|3855.6|3846.6|3855.5|3846.5|0
1652220290000|2022-05-10 22:04:50|3855.3|3846.3|3855|3846|3855.4|3846.4|3854.7|3845.7|0
1652220300000|2022-05-10 22:05:00|3855.4|3846.4|3856.1|3847.1|3856.4|3847.4|3855.4|3846.4|0
1652220310000|2022-05-10 22:05:10|3855.9|3846.9|3855.3|3846.3|3856|3847|3855.3|3846.3|0
1652220320000|2022-05-10 22:05:20|3855|3846|3854.7|3845.7|3855|3846|3854.7|3845.7|0
1652220330000|2022-05-10 22:05:30|3854.4|3845.4|3854.4|3845.4|3854.4|3845.4|3853.9|3844.9|0
1652220340000|2022-05-10 22:05:40|3854.2|3845.2|3853.5|3844.5|3854.4|3845.4|3853.5|3844.5|0
1652220350000|2022-05-10 22:05:50|3853.4|3844.4|3853.5|3844.5|3853.5|3844.5|3853.2|3844.2|0
1652220360000|2022-05-10 22:06:00|3853.4|3844.4|3853.2|3844.2|3853.5|3844.5|3853.2|3844.2|0
1652220370000|2022-05-10 22:06:10|3853.5|3844.5|3853.8|3844.8|3853.8|3844.8|3853.2|3844.2|0
1652220380000|2022-05-10 22:06:20|3854|3845|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652220390000|2022-05-10 22:06:30|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652220400000|2022-05-10 22:06:40|3854.3|3845.3|3854.4|3845.4|3854.4|3845.4|3854.3|3845.3|0
1652220410000|2022-05-10 22:06:50|3854.9|3845.9|3856|3847|3856.1|3847.1|3854.9|3845.9|0
1652220420000|2022-05-10 22:07:00|3856.1|3847.1|3856.3|3847.3|3856.4|3847.4|3856.1|3847.1|0
1652220430000|2022-05-10 22:07:10|3856.4|3847.4|3856.3|3847.3|3856.4|3847.4|3856.1|3847.1|0
1652220440000|2022-05-10 22:07:20|3856.4|3847.4|3856.3|3847.3|3856.4|3847.4|3856.3|3847.3|0
1652220450000|2022-05-10 22:07:30|3856|3847|3855.6|3846.6|3856.1|3847.1|3855.6|3846.6|0
1652220460000|2022-05-10 22:07:40|3855.4|3846.4|3855.6|3846.6|3855.6|3846.6|3855.4|3846.4|0
1652220470000|2022-05-10 22:07:50|3855.8|3846.8|3855.9|3846.9|3856|3847|3855.6|3846.6|0
1652220480000|2022-05-10 22:08:00|3855.7|3846.7|3855.1|3846.1|3855.7|3846.7|3855.1|3846.1|0
1652220490000|2022-05-10 22:08:10|3855|3846|3855|3846|3855|3846|3855|3846|0
1652220500000|2022-05-10 22:08:20|3854.7|3845.7|3855|3846|3855|3846|3854.4|3845.4|0
1652220510000|2022-05-10 22:08:30|3855.2|3846.2|3855.3|3846.3|3855.3|3846.3|3855.2|3846.2|0
1652220530000|2022-05-10 22:08:50|3855|3846|3855|3846|3855|3846|3855|3846|0
1652220540000|2022-05-10 22:09:00|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|0
1652220560000|2022-05-10 22:09:20|3855.2|3846.2|3855.1|3846.1|3855.3|3846.3|3855.1|3846.1|0
1652220570000|2022-05-10 22:09:30|3855.4|3846.4|3855.7|3846.7|3855.7|3846.7|3855.4|3846.4|0
1652220580000|2022-05-10 22:09:40|3855.6|3846.6|3855.4|3846.4|3855.6|3846.6|3855.4|3846.4|0
1652220590000|2022-05-10 22:09:50|3855.1|3846.1|3854.8|3845.8|3855.1|3846.1|3854.8|3845.8|0
1652220600000|2022-05-10 22:10:00|3855.2|3846.2|3855.4|3846.4|3855.9|3846.9|3855.2|3846.2|0
1652220610000|2022-05-10 22:10:10|3855.5|3846.5|3855.9|3846.9|3855.9|3846.9|3855.5|3846.5|0
1652220620000|2022-05-10 22:10:20|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|0
1652220630000|2022-05-10 22:10:30|3856.3|3847.3|3856.4|3847.4|3856.4|3847.4|3856.3|3847.3|0
1652220650000|2022-05-10 22:10:50|3856.3|3847.3|3856.1|3847.1|3856.3|3847.3|3856.1|3847.1|0
1652220660000|2022-05-10 22:11:00|3856|3847|3855.6|3846.6|3856|3847|3855.4|3846.4|0
1652220670000|2022-05-10 22:11:10|3855.7|3846.7|3855.9|3846.9|3855.9|3846.9|3855.6|3846.6|0
1652220680000|2022-05-10 22:11:20|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|3855.6|3846.6|0
1652220700000|2022-05-10 22:11:40|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|3855|3846|0
1652220710000|2022-05-10 22:11:50|3855.4|3846.4|3855.7|3846.7|3855.7|3846.7|3855.4|3846.4|0
1652220720000|2022-05-10 22:12:00|3855.6|3846.6|3855.4|3846.4|3855.6|3846.6|3855.3|3846.3|0
1652220730000|2022-05-10 22:12:10|3855.8|3846.8|3855.7|3846.7|3856|3847|3855.7|3846.7|0
1652220740000|2022-05-10 22:12:20|3855.8|3846.8|3855.7|3846.7|3855.9|3846.9|3855.6|3846.6|0
1652220760000|2022-05-10 22:12:40|3855.6|3846.6|3855.9|3846.9|3855.9|3846.9|3855.6|3846.6|0
1652220770000|2022-05-10 22:12:50|3855.3|3846.3|3855.4|3846.4|3855.4|3846.4|3855|3846|0
1652220780000|2022-05-10 22:13:00|3855.3|3846.3|3854.1|3845.1|3855.3|3846.3|3854.1|3845.1|0
1652220790000|2022-05-10 22:13:10|3854.2|3845.2|3854.1|3845.1|3854.4|3845.4|3854.1|3845.1|0
1652220810000|2022-05-10 22:13:30|3854.3|3845.3|3854.4|3845.4|3854.4|3845.4|3854.3|3845.3|0
1652220820000|2022-05-10 22:13:40|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652220830000|2022-05-10 22:13:50|3853.8|3844.8|3853.8|3844.8|3853.9|3844.9|3853.8|3844.8|0
1652220850000|2022-05-10 22:14:10|3854|3845|3853.8|3844.8|3854.1|3845.1|3853.8|3844.8|0
1652220860000|2022-05-10 22:14:20|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|0
1652220870000|2022-05-10 22:14:30|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652220880000|2022-05-10 22:14:40|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652220890000|2022-05-10 22:14:50|3854.3|3845.3|3854.7|3845.7|3854.7|3845.7|3854.3|3845.3|0
1652220900000|2022-05-10 22:15:00|3854.8|3845.8|3855.9|3846.9|3855.9|3846.9|3854.8|3845.8|0
1652220910000|2022-05-10 22:15:10|3855.7|3846.7|3855.6|3846.6|3855.7|3846.7|3855.6|3846.6|0
1652220920000|2022-05-10 22:15:20|3855.4|3846.4|3855.3|3846.3|3855.4|3846.4|3855.3|3846.3|0
1652220930000|2022-05-10 22:15:30|3855.1|3846.1|3855.1|3846.1|3855.1|3846.1|3855|3846|0
1652220940000|2022-05-10 22:15:40|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|3854.7|3845.7|0
1652220950000|2022-05-10 22:15:50|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|0
1652220970000|2022-05-10 22:16:10|3854.7|3845.7|3854.4|3845.4|3854.7|3845.7|3854.4|3845.4|0
1652220990000|2022-05-10 22:16:30|3854.2|3845.2|3854.4|3845.4|3854.4|3845.4|3854.2|3845.2|0
1652221000000|2022-05-10 22:16:40|3854.6|3845.6|3854.4|3845.4|3854.7|3845.7|3854.4|3845.4|0
1652221010000|2022-05-10 22:16:50|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652221020000|2022-05-10 22:17:00|3854.2|3845.2|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652221030000|2022-05-10 22:17:10|3853.9|3844.9|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652221040000|2022-05-10 22:17:20|3853.8|3844.8|3854.1|3845.1|3854.1|3845.1|3853.8|3844.8|0
1652221050000|2022-05-10 22:17:30|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|0
1652221060000|2022-05-10 22:17:40|3854.1|3845.1|3854.4|3845.4|3854.4|3845.4|3854.1|3845.1|0
1652221070000|2022-05-10 22:17:50|3854.2|3845.2|3854.2|3845.2|3854.2|3845.2|3853.8|3844.8|0
1652221080000|2022-05-10 22:18:00|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652221090000|2022-05-10 22:18:10|3854.2|3845.2|3853.8|3844.8|3854.4|3845.4|3853.8|3844.8|0
1652221100000|2022-05-10 22:18:20|3854|3845|3854.2|3845.2|3854.7|3845.7|3854|3845|0
1652221110000|2022-05-10 22:18:30|3854.4|3845.4|3854.4|3845.4|3854.4|3845.4|3854.4|3845.4|0
1652221140000|2022-05-10 22:19:00|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652221150000|2022-05-10 22:19:10|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|0
1652221160000|2022-05-10 22:19:20|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652221170000|2022-05-10 22:19:30|3854.5|3845.5|3854.7|3845.7|3854.7|3845.7|3854.5|3845.5|0
1652221200000|2022-05-10 22:20:00|3854.8|3845.8|3855.7|3846.7|3855.9|3846.9|3854.8|3845.8|0
1652221210000|2022-05-10 22:20:10|3855.8|3846.8|3856|3847|3856|3847|3855.8|3846.8|0
1652221220000|2022-05-10 22:20:20|3856.3|3847.3|3857|3848|3857.2|3848.2|3856.3|3847.3|0
1652221230000|2022-05-10 22:20:30|3856.8|3847.8|3856.4|3847.4|3856.8|3847.8|3856.4|3847.4|0
1652221240000|2022-05-10 22:20:40|3856.3|3847.3|3856.1|3847.1|3856.4|3847.4|3856.1|3847.1|0
1652221250000|2022-05-10 22:20:50|3855.9|3846.9|3856|3847|3856|3847|3855.7|3846.7|0
1652221260000|2022-05-10 22:21:00|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|3856.1|3847.1|0
1652221270000|2022-05-10 22:21:10|3856.3|3847.3|3856.3|3847.3|3856.4|3847.4|3856.1|3847.1|0
1652221280000|2022-05-10 22:21:20|3856.4|3847.4|3856.4|3847.4|3856.4|3847.4|3856.3|3847.3|0
1652221290000|2022-05-10 22:21:30|3856.6|3847.6|3856.7|3847.7|3857|3848|3856.4|3847.4|0
1652221300000|2022-05-10 22:21:40|3856.9|3847.9|3857.2|3848.2|3857.2|3848.2|3856.9|3847.9|0
1652221320000|2022-05-10 22:22:00|3857.1|3848.1|3856.4|3847.4|3857.1|3848.1|3856.3|3847.3|0
1652221340000|2022-05-10 22:22:20|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|0
1652221350000|2022-05-10 22:22:30|3856.7|3847.7|3857.3|3848.3|3857.3|3848.3|3856.7|3847.7|0
1652221360000|2022-05-10 22:22:40|3857.5|3848.5|3857.5|3848.5|3857.6|3848.6|3857.3|3848.3|0
1652221370000|2022-05-10 22:22:50|3857.3|3848.3|3857.5|3848.5|3857.5|3848.5|3857.3|3848.3|0
1652221380000|2022-05-10 22:23:00|3857.6|3848.6|3857.3|3848.3|3857.6|3848.6|3857.3|3848.3|0
1652221390000|2022-05-10 22:23:10|3857.6|3848.6|3857.6|3848.6|3857.6|3848.6|3857.5|3848.5|0
1652221400000|2022-05-10 22:23:20|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|0
1652221410000|2022-05-10 22:23:30|3857.6|3848.6|3857.3|3848.3|3857.6|3848.6|3857.3|3848.3|0
1652221430000|2022-05-10 22:23:50|3857.2|3848.2|3857.2|3848.2|3857.2|3848.2|3857|3848|0
1652221440000|2022-05-10 22:24:00|3857.6|3848.6|3857.9|3848.9|3857.9|3848.9|3857.6|3848.6|0
1652221450000|2022-05-10 22:24:10|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|3857.8|3848.8|0
1652221460000|2022-05-10 22:24:20|3857.9|3848.9|3857.9|3848.9|3857.9|3848.9|3857.6|3848.6|0
1652221470000|2022-05-10 22:24:30|3857.7|3848.7|3857.5|3848.5|3857.7|3848.7|3857.5|3848.5|0
1652221480000|2022-05-10 22:24:40|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|3857.3|3848.3|0
1652221490000|2022-05-10 22:24:50|3856.8|3847.8|3856.7|3847.7|3856.8|3847.8|3856.7|3847.7|0
1652221510000|2022-05-10 22:25:10|3856.9|3847.9|3857|3848|3857|3848|3856.9|3847.9|0
1652221520000|2022-05-10 22:25:20|3857.2|3848.2|3857.2|3848.2|3857.3|3848.3|3857|3848|0
1652221530000|2022-05-10 22:25:30|3857.1|3848.1|3857.2|3848.2|3857.2|3848.2|3857|3848|0
1652221540000|2022-05-10 22:25:40|3857.3|3848.3|3857.1|3848.1|3857.3|3848.3|3857|3848|0
1652221550000|2022-05-10 22:25:50|3857|3848|3856.7|3847.7|3857|3848|3856.7|3847.7|0
1652221560000|2022-05-10 22:26:00|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|0
1652221590000|2022-05-10 22:26:30|3857|3848|3856.7|3847.7|3857|3848|3856.7|3847.7|0
1652221600000|2022-05-10 22:26:40|3856.9|3847.9|3857|3848|3857|3848|3856.9|3847.9|0
1652221620000|2022-05-10 22:27:00|3856.8|3847.8|3856.3|3847.3|3856.8|3847.8|3856.1|3847.1|0
1652221630000|2022-05-10 22:27:10|3856.2|3847.2|3855.3|3846.3|3856.2|3847.2|3855.3|3846.3|0
1652221640000|2022-05-10 22:27:20|3855.1|3846.1|3855.1|3846.1|3855.3|3846.3|3855.1|3846.1|0
1652221650000|2022-05-10 22:27:30|3855|3846|3854.8|3845.8|3855.1|3846.1|3854.8|3845.8|0
1652221660000|2022-05-10 22:27:40|3854.7|3845.7|3854.4|3845.4|3854.7|3845.7|3854.4|3845.4|0
1652221670000|2022-05-10 22:27:50|3854.5|3845.5|3854.4|3845.4|3854.5|3845.5|3854.4|3845.4|0
1652221680000|2022-05-10 22:28:00|3854.2|3845.2|3854.4|3845.4|3854.4|3845.4|3854.1|3845.1|0
1652221690000|2022-05-10 22:28:10|3854.6|3845.6|3855|3846|3855|3846|3854.6|3845.6|0
1652221700000|2022-05-10 22:28:20|3855.1|3846.1|3855|3846|3855.1|3846.1|3855|3846|0
1652221710000|2022-05-10 22:28:30|3854.7|3845.7|3855.3|3846.3|3855.3|3846.3|3854.5|3845.5|0
1652221740000|2022-05-10 22:29:00|3855.4|3846.4|3855.6|3846.6|3855.6|3846.6|3855.4|3846.4|0
1652221750000|2022-05-10 22:29:10|3855.4|3846.4|3855.6|3846.6|3855.6|3846.6|3855.3|3846.3|0
1652221780000|2022-05-10 22:29:40|3855.7|3846.7|3856.1|3847.1|3856.1|3847.1|3855.7|3846.7|0
1652221790000|2022-05-10 22:29:50|3856.4|3847.4|3856.9|3847.9|3856.9|3847.9|3856.4|3847.4|0
1652221800000|2022-05-10 22:30:00|3857|3848|3857.3|3848.3|3857.6|3848.6|3856.9|3847.9|0
1652221810000|2022-05-10 22:30:10|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|3857.5|3848.5|0
1652221820000|2022-05-10 22:30:20|3857.6|3848.6|3857.5|3848.5|3857.6|3848.6|3857.3|3848.3|0
1652221830000|2022-05-10 22:30:30|3857.6|3848.6|3857.6|3848.6|3857.6|3848.6|3857.6|3848.6|0
1652221840000|2022-05-10 22:30:40|3857.4|3848.4|3857.3|3848.3|3857.5|3848.5|3857.3|3848.3|0
1652221850000|2022-05-10 22:30:50|3857.5|3848.5|3857.6|3848.6|3857.6|3848.6|3857.5|3848.5|0
1652221870000|2022-05-10 22:31:10|3857.7|3848.7|3857.6|3848.6|3857.8|3848.8|3857.6|3848.6|0
1652221880000|2022-05-10 22:31:20|3857.9|3848.9|3857|3848|3857.9|3848.9|3857|3848|0
1652221890000|2022-05-10 22:31:30|3857.6|3848.6|3857.3|3848.3|3857.6|3848.6|3857.3|3848.3|0
1652221900000|2022-05-10 22:31:40|3857.5|3848.5|3857.6|3848.6|3857.8|3848.8|3857.5|3848.5|0
1652221910000|2022-05-10 22:31:50|3857.9|3848.9|3857.9|3848.9|3857.9|3848.9|3857.8|3848.8|0
1652221920000|2022-05-10 22:32:00|3857.7|3848.7|3857.6|3848.6|3857.7|3848.7|3857.6|3848.6|0
1652221930000|2022-05-10 22:32:10|3857.5|3848.5|3857.3|3848.3|3857.5|3848.5|3857.3|3848.3|0
1652221940000|2022-05-10 22:32:20|3857.6|3848.6|3857.6|3848.6|3857.6|3848.6|3857.6|3848.6|0
1652221960000|2022-05-10 22:32:40|3857.7|3848.7|3857.9|3848.9|3857.9|3848.9|3857.7|3848.7|0
1652221970000|2022-05-10 22:32:50|3857.7|3848.7|3857.6|3848.6|3857.7|3848.7|3857.6|3848.6|0
1652221980000|2022-05-10 22:33:00|3857.7|3848.7|3857.9|3848.9|3857.9|3848.9|3857.7|3848.7|0
1652221990000|2022-05-10 22:33:10|3857.5|3848.5|3857.6|3848.6|3857.6|3848.6|3857.5|3848.5|0
1652222010000|2022-05-10 22:33:30|3857.7|3848.7|3858.2|3849.2|3858.2|3849.2|3857.7|3848.7|0
1652222040000|2022-05-10 22:34:00|3858.1|3849.1|3857.9|3848.9|3858.1|3849.1|3857.8|3848.8|0
1652222060000|2022-05-10 22:34:20|3858|3849|3858.2|3849.2|3858.2|3849.2|3858|3849|0
1652222070000|2022-05-10 22:34:30|3858.1|3849.1|3858.1|3849.1|3858.1|3849.1|3858.1|3849.1|0
1652222080000|2022-05-10 22:34:40|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|0
1652222090000|2022-05-10 22:34:50|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652222100000|2022-05-10 22:35:00|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652222110000|2022-05-10 22:35:10|3858.9|3849.9|3859.1|3850.1|3859.1|3850.1|3858.8|3849.8|0
1652222120000|2022-05-10 22:35:20|3858.8|3849.8|3858.5|3849.5|3858.8|3849.8|3858.5|3849.5|0
1652222140000|2022-05-10 22:35:40|3858.6|3849.6|3858.7|3849.7|3858.8|3849.8|3858.6|3849.6|0
1652222160000|2022-05-10 22:36:00|3858.5|3849.5|3858.5|3849.5|3858.7|3849.7|3858.5|3849.5|0
1652222170000|2022-05-10 22:36:10|3858.4|3849.4|3858.8|3849.8|3858.8|3849.8|3858.2|3849.2|0
1652222180000|2022-05-10 22:36:20|3858.5|3849.5|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652222190000|2022-05-10 22:36:30|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652222200000|2022-05-10 22:36:40|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652222210000|2022-05-10 22:36:50|3858.4|3849.4|3858.5|3849.5|3858.5|3849.5|3858.4|3849.4|0
1652222220000|2022-05-10 22:37:00|3858.6|3849.6|3858.8|3849.8|3858.8|3849.8|3858.6|3849.6|0
1652222230000|2022-05-10 22:37:10|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.7|3849.7|0
1652222250000|2022-05-10 22:37:30|3858.5|3849.5|3858.2|3849.2|3858.7|3849.7|3858.2|3849.2|0
1652222260000|2022-05-10 22:37:40|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|0
1652222280000|2022-05-10 22:38:00|3858.2|3849.2|3858.1|3849.1|3858.2|3849.2|3858.1|3849.1|0
1652222310000|2022-05-10 22:38:30|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|3858.2|3849.2|0
1652222320000|2022-05-10 22:38:40|3858.3|3849.3|3858.5|3849.5|3858.5|3849.5|3858.3|3849.3|0
1652222330000|2022-05-10 22:38:50|3858.2|3849.2|3858.1|3849.1|3858.2|3849.2|3858.1|3849.1|0
1652222350000|2022-05-10 22:39:10|3858.2|3849.2|3858.5|3849.5|3858.5|3849.5|3858.2|3849.2|0
1652222360000|2022-05-10 22:39:20|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|3858.8|3849.8|0
1652222370000|2022-05-10 22:39:30|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652222390000|2022-05-10 22:39:50|3858.6|3849.6|3859|3850|3859|3850|3858.5|3849.5|0
1652222400000|2022-05-10 22:40:00|3859.1|3850.1|3858.8|3849.8|3859.1|3850.1|3858.8|3849.8|0
1652222410000|2022-05-10 22:40:10|3858.7|3849.7|3858.8|3849.8|3858.8|3849.8|3858.5|3849.5|0
1652222420000|2022-05-10 22:40:20|3859.1|3850.1|3859.4|3850.4|3859.4|3850.4|3859.1|3850.1|0
1652222430000|2022-05-10 22:40:30|3859.3|3850.3|3859.2|3850.2|3859.3|3850.3|3859.1|3850.1|0
1652222440000|2022-05-10 22:40:40|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.1|3850.1|0
1652222450000|2022-05-10 22:40:50|3859.3|3850.3|3859.2|3850.2|3859.4|3850.4|3859.1|3850.1|0
1652222460000|2022-05-10 22:41:00|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|3859.1|3850.1|0
1652222470000|2022-05-10 22:41:10|3859.4|3850.4|3859.2|3850.2|3859.4|3850.4|3859.2|3850.2|0
1652222480000|2022-05-10 22:41:20|3859.4|3850.4|3859.7|3850.7|3859.7|3850.7|3859.1|3850.1|0
1652222490000|2022-05-10 22:41:30|3859.4|3850.4|3859.5|3850.5|3859.5|3850.5|3859.4|3850.4|0
1652222500000|2022-05-10 22:41:40|3859.4|3850.4|3860.3|3851.3|3860.3|3851.3|3859.4|3850.4|0
1652222510000|2022-05-10 22:41:50|3860.1|3851.1|3860|3851|3860.3|3851.3|3860|3851|0
1652222520000|2022-05-10 22:42:00|3859.8|3850.8|3860|3851|3860|3851|3859.8|3850.8|0
1652222530000|2022-05-10 22:42:10|3859.8|3850.8|3860|3851|3860.1|3851.1|3859.8|3850.8|0
1652222550000|2022-05-10 22:42:30|3859.8|3850.8|3859.7|3850.7|3859.8|3850.8|3859.7|3850.7|0
1652222560000|2022-05-10 22:42:40|3859.8|3850.8|3859.7|3850.7|3859.8|3850.8|3859.7|3850.7|0
1652222570000|2022-05-10 22:42:50|3859.8|3850.8|3860|3851|3860|3851|3859.7|3850.7|0
1652222580000|2022-05-10 22:43:00|3859.5|3850.5|3859.4|3850.4|3859.5|3850.5|3859.4|3850.4|0
1652222590000|2022-05-10 22:43:10|3859.3|3850.3|3859.1|3850.1|3859.3|3850.3|3859.1|3850.1|0
1652222610000|2022-05-10 22:43:30|3859.9|3850.9|3860|3851|3860|3851|3859.9|3850.9|0
1652222620000|2022-05-10 22:43:40|3860.2|3851.2|3860|3851|3860.3|3851.3|3860|3851|0
1652222630000|2022-05-10 22:43:50|3860.2|3851.2|3860|3851|3860.3|3851.3|3860|3851|0
1652222660000|2022-05-10 22:44:20|3860.2|3851.2|3860.3|3851.3|3860.3|3851.3|3860.2|3851.2|0
1652222680000|2022-05-10 22:44:40|3860.1|3851.1|3860.1|3851.1|3860.1|3851.1|3860|3851|0
1652222690000|2022-05-10 22:44:50|3860|3851|3860|3851|3860|3851|3860|3851|0
1652222700000|2022-05-10 22:45:00|3860.2|3851.2|3860.3|3851.3|3860.3|3851.3|3860.2|3851.2|0
1652222710000|2022-05-10 22:45:10|3861.1|3852.1|3860.4|3851.4|3861.2|3852.2|3860.4|3851.4|0
1652222720000|2022-05-10 22:45:20|3860.6|3851.6|3860.6|3851.6|3860.9|3851.9|3860.3|3851.3|0
1652222730000|2022-05-10 22:45:30|3860.7|3851.7|3860.9|3851.9|3860.9|3851.9|3860.7|3851.7|0
1652222740000|2022-05-10 22:45:40|3861.1|3852.1|3861.2|3852.2|3861.2|3852.2|3861.1|3852.1|0
1652222750000|2022-05-10 22:45:50|3861.3|3852.3|3861.5|3852.5|3861.5|3852.5|3861.3|3852.3|0
1652222760000|2022-05-10 22:46:00|3861.2|3852.2|3862|3853|3862|3853|3861.2|3852.2|0
1652222800000|2022-05-10 22:46:40|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|0
1652222810000|2022-05-10 22:46:50|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652222830000|2022-05-10 22:47:10|3862.4|3853.4|3862|3853|3862.5|3853.5|3862|3853|0
1652222840000|2022-05-10 22:47:20|3862.2|3853.2|3862.3|3853.3|3862.3|3853.3|3862|3853|0
1652222850000|2022-05-10 22:47:30|3862.2|3853.2|3862.3|3853.3|3862.3|3853.3|3862.2|3853.2|0
1652222860000|2022-05-10 22:47:40|3862.6|3853.6|3862.8|3853.8|3862.9|3853.9|3862.6|3853.6|0
1652222870000|2022-05-10 22:47:50|3862.7|3853.7|3862.9|3853.9|3862.9|3853.9|3862.6|3853.6|0
1652222880000|2022-05-10 22:48:00|3862.8|3853.8|3862.3|3853.3|3862.8|3853.8|3862.3|3853.3|0
1652222900000|2022-05-10 22:48:20|3862.6|3853.6|3862.3|3853.3|3862.6|3853.6|3862.3|3853.3|0
1652222910000|2022-05-10 22:48:30|3862.1|3853.1|3862.3|3853.3|3862.3|3853.3|3862|3853|0
1652222920000|2022-05-10 22:48:40|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.5|3853.5|0
1652222930000|2022-05-10 22:48:50|3862.5|3853.5|3862.3|3853.3|3862.6|3853.6|3862.3|3853.3|0
1652222940000|2022-05-10 22:49:00|3862.1|3853.1|3862|3853|3862.1|3853.1|3862|3853|0
1652222950000|2022-05-10 22:49:10|3861.9|3852.9|3861.5|3852.5|3862|3853|3861.3|3852.3|0
1652222960000|2022-05-10 22:49:20|3861.6|3852.6|3861.7|3852.7|3861.7|3852.7|3861.6|3852.6|0
1652222970000|2022-05-10 22:49:30|3862|3853|3861.9|3852.9|3862|3853|3861.9|3852.9|0
1652222980000|2022-05-10 22:49:40|3862|3853|3862|3853|3862|3853|3862|3853|0
1652222990000|2022-05-10 22:49:50|3861.9|3852.9|3861.9|3852.9|3861.9|3852.9|3861.9|3852.9|0
1652223000000|2022-05-10 22:50:00|3862|3853|3862|3853|3862|3853|3862|3853|0
1652223030000|2022-05-10 22:50:30|3862.2|3853.2|3861.9|3852.9|3862.2|3853.2|3861.9|3852.9|0
1652223040000|2022-05-10 22:50:40|3862|3853|3862|3853|3862|3853|3862|3853|0
1652223070000|2022-05-10 22:51:10|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|0
1652223080000|2022-05-10 22:51:20|3862.5|3853.5|3862.3|3853.3|3862.5|3853.5|3862.3|3853.3|0
1652223090000|2022-05-10 22:51:30|3862.5|3853.5|3862.5|3853.5|3862.6|3853.6|3862.3|3853.3|0
1652223100000|2022-05-10 22:51:40|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652223110000|2022-05-10 22:51:50|3862.5|3853.5|3862.6|3853.6|3862.6|3853.6|3862.5|3853.5|0
1652223120000|2022-05-10 22:52:00|3862.4|3853.4|3861.9|3852.9|3862.4|3853.4|3861.9|3852.9|0
1652223130000|2022-05-10 22:52:10|3862|3853|3862|3853|3862|3853|3862|3853|0
1652223150000|2022-05-10 22:52:30|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|3862.3|3853.3|0
1652223160000|2022-05-10 22:52:40|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652223180000|2022-05-10 22:53:00|3862.9|3853.9|3862.9|3853.9|3862.9|3853.9|3862.9|3853.9|0
1652223200000|2022-05-10 22:53:20|3862.7|3853.7|3862.9|3853.9|3862.9|3853.9|3862.6|3853.6|0
1652223220000|2022-05-10 22:53:40|3862.7|3853.7|3862.6|3853.6|3862.7|3853.7|3862.6|3853.6|0
1652223240000|2022-05-10 22:54:00|3862.8|3853.8|3863.2|3854.2|3863.2|3854.2|3862.8|3853.8|0
1652223250000|2022-05-10 22:54:10|3863.5|3854.5|3862.9|3853.9|3863.5|3854.5|3862.9|3853.9|0
1652223270000|2022-05-10 22:54:30|3862.8|3853.8|3862.9|3853.9|3862.9|3853.9|3862.6|3853.6|0
1652223280000|2022-05-10 22:54:40|3862.8|3853.8|3862.9|3853.9|3862.9|3853.9|3862.8|3853.8|0
1652223290000|2022-05-10 22:54:50|3863.1|3854.1|3862.6|3853.6|3863.1|3854.1|3862.6|3853.6|0
1652223300000|2022-05-10 22:55:00|3862.9|3853.9|3863.5|3854.5|3863.5|3854.5|3862.8|3853.8|0
1652223310000|2022-05-10 22:55:10|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|0
1652223320000|2022-05-10 22:55:20|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|0
1652223330000|2022-05-10 22:55:30|3863.3|3854.3|3863.2|3854.2|3863.4|3854.4|3863.2|3854.2|0
1652223340000|2022-05-10 22:55:40|3863.3|3854.3|3863.5|3854.5|3863.5|3854.5|3863.3|3854.3|0
1652223370000|2022-05-10 22:56:10|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|0
1652223380000|2022-05-10 22:56:20|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|0
1652223390000|2022-05-10 22:56:30|3863.1|3854.1|3862.9|3853.9|3863.1|3854.1|3862.9|3853.9|0
1652223400000|2022-05-10 22:56:40|3862.7|3853.7|3862.7|3853.7|3862.7|3853.7|3862.7|3853.7|0
1652223410000|2022-05-10 22:56:50|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652223440000|2022-05-10 22:57:20|3862.5|3853.5|3862.6|3853.6|3862.6|3853.6|3862.5|3853.5|0
1652223460000|2022-05-10 22:57:40|3862.5|3853.5|3862.6|3853.6|3862.6|3853.6|3862.5|3853.5|0
1652223470000|2022-05-10 22:57:50|3862.5|3853.5|3862.3|3853.3|3862.5|3853.5|3862.3|3853.3|0
1652223480000|2022-05-10 22:58:00|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|3862.6|3853.6|0
1652223500000|2022-05-10 22:58:20|3862.4|3853.4|3862.3|3853.3|3862.4|3853.4|3862.3|3853.3|0
1652223520000|2022-05-10 22:58:40|3862.1|3853.1|3862|3853|3862.1|3853.1|3862|3853|0
1652223540000|2022-05-10 22:59:00|3861.9|3852.9|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1652223550000|2022-05-10 22:59:10|3862|3853|3862.3|3853.3|3862.3|3853.3|3862|3853|0
1652223560000|2022-05-10 22:59:20|3862.2|3853.2|3862.2|3853.2|3862.3|3853.3|3862|3853|0
1652223580000|2022-05-10 22:59:40|3862.1|3853.1|3862|3853|3862.3|3853.3|3862|3853|0
1652223600000|2022-05-10 23:00:00|3862.2|3853.2|3861.7|3852.7|3862.3|3853.3|3861.7|3852.7|0
1652223610000|2022-05-10 23:00:10|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|0
1652223630000|2022-05-10 23:00:30|3862|3853|3862|3853|3862|3853|3861.7|3852.7|0
1652223650000|2022-05-10 23:00:50|3862.4|3853.4|3862.3|3853.3|3862.5|3853.5|3862.3|3853.3|0
1652223660000|2022-05-10 23:01:00|3862.2|3853.2|3862.3|3853.3|3862.3|3853.3|3862.2|3853.2|0
1652223670000|2022-05-10 23:01:10|3862.1|3853.1|3861.5|3852.5|3862.1|3853.1|3861.5|3852.5|0
1652223680000|2022-05-10 23:01:20|3861.7|3852.7|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1652223700000|2022-05-10 23:01:40|3861.6|3852.6|3861.5|3852.5|3861.6|3852.6|3861.5|3852.5|0
1652223720000|2022-05-10 23:02:00|3861.2|3852.2|3862|3853|3862|3853|3860.9|3851.9|0
1652223730000|2022-05-10 23:02:10|3861.9|3852.9|3861.8|3852.8|3861.9|3852.9|3861.8|3852.8|0
1652223740000|2022-05-10 23:02:20|3861.7|3852.7|3861.5|3852.5|3861.7|3852.7|3861.5|3852.5|0
1652223750000|2022-05-10 23:02:30|3861.6|3852.6|3861.5|3852.5|3861.7|3852.7|3861.5|3852.5|0
1652223760000|2022-05-10 23:02:40|3861.3|3852.3|3861.2|3852.2|3861.3|3852.3|3861.2|3852.2|0
1652223770000|2022-05-10 23:02:50|3861|3852|3861|3852|3861|3852|3860.9|3851.9|0
1652223780000|2022-05-10 23:03:00|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|0
1652223800000|2022-05-10 23:03:20|3861|3852|3861.5|3852.5|3861.7|3852.7|3861|3852|0
1652223810000|2022-05-10 23:03:30|3861.6|3852.6|3861.5|3852.5|3861.6|3852.6|3861.5|3852.5|0
1652223820000|2022-05-10 23:03:40|3861.3|3852.3|3861.2|3852.2|3861.3|3852.3|3861.2|3852.2|0
1652223830000|2022-05-10 23:03:50|3860.9|3851.9|3860.9|3851.9|3861|3852|3860.9|3851.9|0
1652223840000|2022-05-10 23:04:00|3861.1|3852.1|3861.2|3852.2|3861.2|3852.2|3861.1|3852.1|0
1652223860000|2022-05-10 23:04:20|3861.4|3852.4|3861.6|3852.6|3861.6|3852.6|3861.4|3852.4|0
1652223870000|2022-05-10 23:04:30|3861.5|3852.5|3861.6|3852.6|3861.7|3852.7|3861.5|3852.5|0
1652223880000|2022-05-10 23:04:40|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|3861.5|3852.5|0
1652223900000|2022-05-10 23:05:00|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|0
1652223910000|2022-05-10 23:05:10|3861|3852|3860.9|3851.9|3861|3852|3860.9|3851.9|0
1652223920000|2022-05-10 23:05:20|3861.1|3852.1|3861.2|3852.2|3861.2|3852.2|3861.1|3852.1|0
1652223930000|2022-05-10 23:05:30|3861|3852|3860.7|3851.7|3861|3852|3860.7|3851.7|0
1652223940000|2022-05-10 23:05:40|3861|3852|3861.3|3852.3|3861.3|3852.3|3861|3852|0
1652223970000|2022-05-10 23:06:10|3861.2|3852.2|3861.3|3852.3|3861.3|3852.3|3861.2|3852.2|0
1652223980000|2022-05-10 23:06:20|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|0
1652224000000|2022-05-10 23:06:40|3862.1|3853.1|3862|3853|3862.2|3853.2|3862|3853|0
1652224010000|2022-05-10 23:06:50|3862.2|3853.2|3862|3853|3862.2|3853.2|3862|3853|0
1652224020000|2022-05-10 23:07:00|3861.9|3852.9|3861.7|3852.7|3861.9|3852.9|3861.6|3852.6|0
1652224030000|2022-05-10 23:07:10|3861.6|3852.6|3861.3|3852.3|3861.6|3852.6|3861.3|3852.3|0
1652224040000|2022-05-10 23:07:20|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|3861.3|3852.3|0
1652224050000|2022-05-10 23:07:30|3861.9|3852.9|3861.9|3852.9|3862|3853|3861.9|3852.9|0
1652224060000|2022-05-10 23:07:40|3861.8|3852.8|3861.9|3852.9|3861.9|3852.9|3861.7|3852.7|0
1652224070000|2022-05-10 23:07:50|3862.7|3853.7|3862.6|3853.6|3862.8|3853.8|3862.6|3853.6|0
1652224080000|2022-05-10 23:08:00|3862.5|3853.5|3862.3|3853.3|3862.6|3853.6|3862.2|3853.2|0
1652224090000|2022-05-10 23:08:10|3862.2|3853.2|3862.3|3853.3|3862.5|3853.5|3862.2|3853.2|0
1652224100000|2022-05-10 23:08:20|3862.5|3853.5|3862.8|3853.8|3862.8|3853.8|3862.5|3853.5|0
1652224110000|2022-05-10 23:08:30|3862.7|3853.7|3862.5|3853.5|3862.7|3853.7|3862.5|3853.5|0
1652224130000|2022-05-10 23:08:50|3863|3854|3862.8|3853.8|3863.1|3854.1|3862.5|3853.5|0
1652224140000|2022-05-10 23:09:00|3862.9|3853.9|3863.4|3854.4|3863.4|3854.4|3862.8|3853.8|0
1652224150000|2022-05-10 23:09:10|3863.2|3854.2|3863.1|3854.1|3863.2|3854.2|3863.1|3854.1|0
1652224160000|2022-05-10 23:09:20|3863.3|3854.3|3863.2|3854.2|3863.4|3854.4|3863.1|3854.1|0
1652224170000|2022-05-10 23:09:30|3863.4|3854.4|3863.7|3854.7|3863.8|3854.8|3863.4|3854.4|0
1652224180000|2022-05-10 23:09:40|3863.8|3854.8|3863.8|3854.8|3863.8|3854.8|3863.7|3854.7|0
1652224190000|2022-05-10 23:09:50|3864|3855|3863.4|3854.4|3864|3855|3863.4|3854.4|0
1652224200000|2022-05-10 23:10:00|3863.2|3854.2|3864|3855|3864|3855|3863.2|3854.2|0
1652224210000|2022-05-10 23:10:10|3863.8|3854.8|3863.7|3854.7|3864|3855|3863.4|3854.4|0
1652224220000|2022-05-10 23:10:20|3863.8|3854.8|3863.8|3854.8|3864.3|3855.3|3863.7|3854.7|0
1652224230000|2022-05-10 23:10:30|3864|3855|3864.3|3855.3|3864.3|3855.3|3863.7|3854.7|0
1652224240000|2022-05-10 23:10:40|3864.5|3855.5|3864.4|3855.4|3864.6|3855.6|3864.3|3855.3|0
1652224250000|2022-05-10 23:10:50|3864.3|3855.3|3864|3855|3864.3|3855.3|3864|3855|0
1652224260000|2022-05-10 23:11:00|3863.8|3854.8|3863.4|3854.4|3863.8|3854.8|3863.4|3854.4|0
1652224270000|2022-05-10 23:11:10|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|3863.1|3854.1|0
1652224280000|2022-05-10 23:11:20|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|0
1652224290000|2022-05-10 23:11:30|3863.1|3854.1|3863.1|3854.1|3863.1|3854.1|3863.1|3854.1|0
1652224300000|2022-05-10 23:11:40|3863.2|3854.2|3863.4|3854.4|3863.4|3854.4|3863.2|3854.2|0
1652224320000|2022-05-10 23:12:00|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|3863.2|3854.2|0
1652224330000|2022-05-10 23:12:10|3863.4|3854.4|3863.2|3854.2|3863.4|3854.4|3863.1|3854.1|0
1652224350000|2022-05-10 23:12:30|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|3863.4|3854.4|0
1652224360000|2022-05-10 23:12:40|3863.6|3854.6|3863.6|3854.6|3863.6|3854.6|3863.6|3854.6|0
1652224370000|2022-05-10 23:12:50|3863.7|3854.7|3863.7|3854.7|3863.7|3854.7|3863.7|3854.7|0
1652224380000|2022-05-10 23:13:00|3863.4|3854.4|3863.4|3854.4|3863.5|3854.5|3863.4|3854.4|0
1652224390000|2022-05-10 23:13:10|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|0
1652224400000|2022-05-10 23:13:20|3863.6|3854.6|3863.4|3854.4|3863.7|3854.7|3863.4|3854.4|0
1652224410000|2022-05-10 23:13:30|3863.6|3854.6|3863.7|3854.7|3863.7|3854.7|3863.6|3854.6|0
1652224420000|2022-05-10 23:13:40|3863.5|3854.5|3863.4|3854.4|3863.5|3854.5|3863.4|3854.4|0
1652224430000|2022-05-10 23:13:50|3863.6|3854.6|3863.7|3854.7|3863.7|3854.7|3863.6|3854.6|0
1652224460000|2022-05-10 23:14:20|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|3863.5|3854.5|0
1652224470000|2022-05-10 23:14:30|3863.3|3854.3|3863.2|3854.2|3863.3|3854.3|3863.2|3854.2|0
1652224480000|2022-05-10 23:14:40|3863.1|3854.1|3862.5|3853.5|3863.1|3854.1|3862.5|3853.5|0
1652224490000|2022-05-10 23:14:50|3862.8|3853.8|3862.8|3853.8|3863.1|3854.1|3862.8|3853.8|0
1652224520000|2022-05-10 23:15:20|3862.5|3853.5|3862.8|3853.8|3862.8|3853.8|3862.5|3853.5|0
1652224530000|2022-05-10 23:15:30|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|0
1652224540000|2022-05-10 23:15:40|3862.4|3853.4|3862|3853|3862.4|3853.4|3862|3853|0
1652224550000|2022-05-10 23:15:50|3861.9|3852.9|3861.9|3852.9|3862|3853|3861.9|3852.9|0
1652224570000|2022-05-10 23:16:10|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|0
1652224580000|2022-05-10 23:16:20|3862.1|3853.1|3861.9|3852.9|3862.1|3853.1|3861.9|3852.9|0
1652224600000|2022-05-10 23:16:40|3861.8|3852.8|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1652224610000|2022-05-10 23:16:50|3861.6|3852.6|3861.3|3852.3|3861.6|3852.6|3861|3852|0
1652224620000|2022-05-10 23:17:00|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|0
1652224630000|2022-05-10 23:17:10|3861.5|3852.5|3861.6|3852.6|3861.6|3852.6|3861.3|3852.3|0
1652224640000|2022-05-10 23:17:20|3861.7|3852.7|3861.6|3852.6|3861.7|3852.7|3861.6|3852.6|0
1652224650000|2022-05-10 23:17:30|3861.7|3852.7|3861.9|3852.9|3861.9|3852.9|3861.7|3852.7|0
1652224660000|2022-05-10 23:17:40|3861.8|3852.8|3861.7|3852.7|3861.8|3852.8|3861.7|3852.7|0
1652224670000|2022-05-10 23:17:50|3861.6|3852.6|3861.3|3852.3|3861.6|3852.6|3861.3|3852.3|0
1652224680000|2022-05-10 23:18:00|3861.2|3852.2|3861|3852|3861.2|3852.2|3860.9|3851.9|0
1652224690000|2022-05-10 23:18:10|3860.9|3851.9|3861.3|3852.3|3861.3|3852.3|3860.9|3851.9|0
1652224700000|2022-05-10 23:18:20|3861.4|3852.4|3861.5|3852.5|3861.5|3852.5|3861.4|3852.4|0
1652224710000|2022-05-10 23:18:30|3861.6|3852.6|3861|3852|3861.6|3852.6|3861|3852|0
1652224720000|2022-05-10 23:18:40|3861.2|3852.2|3860.9|3851.9|3861.2|3852.2|3860.9|3851.9|0
1652224730000|2022-05-10 23:18:50|3861|3852|3861|3852|3861|3852|3861|3852|0
1652224740000|2022-05-10 23:19:00|3861.3|3852.3|3861.3|3852.3|3861.3|3852.3|3861|3852|0
1652224750000|2022-05-10 23:19:10|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|0
1652224760000|2022-05-10 23:19:20|3861.3|3852.3|3861.2|3852.2|3861.3|3852.3|3861.2|3852.2|0
1652224770000|2022-05-10 23:19:30|3861|3852|3861|3852|3861.2|3852.2|3861|3852|0
1652224780000|2022-05-10 23:19:40|3861.3|3852.3|3861|3852|3861.3|3852.3|3861|3852|0
1652224790000|2022-05-10 23:19:50|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|0
1652224800000|2022-05-10 23:20:00|3861|3852|3861|3852|3861|3852|3861|3852|0
1652224830000|2022-05-10 23:20:30|3860.9|3851.9|3861|3852|3861|3852|3860.9|3851.9|0
1652224860000|2022-05-10 23:21:00|3860.9|3851.9|3860.7|3851.7|3861|3852|3860.7|3851.7|0
1652224890000|2022-05-10 23:21:30|3860.8|3851.8|3860.9|3851.9|3860.9|3851.9|3860.7|3851.7|0
1652224900000|2022-05-10 23:21:40|3860.7|3851.7|3860.9|3851.9|3860.9|3851.9|3860.7|3851.7|0
1652224910000|2022-05-10 23:21:50|3861|3852|3861|3852|3861|3852|3861|3852|0
1652224950000|2022-05-10 23:22:30|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|0
1652224960000|2022-05-10 23:22:40|3861|3852|3861|3852|3861|3852|3860.7|3851.7|0
1652224970000|2022-05-10 23:22:50|3860.9|3851.9|3860.7|3851.7|3860.9|3851.9|3860.7|3851.7|0
1652225000000|2022-05-10 23:23:20|3861|3852|3861|3852|3861|3852|3861|3852|0
1652225040000|2022-05-10 23:24:00|3860.9|3851.9|3860.7|3851.7|3861|3852|3860.7|3851.7|0
1652225060000|2022-05-10 23:24:20|3861|3852|3861|3852|3861|3852|3861|3852|0
1652225070000|2022-05-10 23:24:30|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|0
1652225080000|2022-05-10 23:24:40|3861|3852|3861|3852|3861|3852|3861|3852|0
1652225100000|2022-05-10 23:25:00|3861.2|3852.2|3861.3|3852.3|3861.3|3852.3|3861.2|3852.2|0
1652225110000|2022-05-10 23:25:10|3861.4|3852.4|3861.5|3852.5|3861.5|3852.5|3861.4|3852.4|0
1652225120000|2022-05-10 23:25:20|3861.6|3852.6|3861.6|3852.6|3862.2|3853.2|3861.6|3852.6|0
1652225130000|2022-05-10 23:25:30|3861.3|3852.3|3861.9|3852.9|3861.9|3852.9|3861.3|3852.3|0
1652225150000|2022-05-10 23:25:50|3861.8|3852.8|3861.5|3852.5|3861.8|3852.8|3861.5|3852.5|0
1652225160000|2022-05-10 23:26:00|3861.3|3852.3|3861.3|3852.3|3861.3|3852.3|3861.3|3852.3|0
1652225170000|2022-05-10 23:26:10|3861.4|3852.4|3861.6|3852.6|3861.6|3852.6|3861.4|3852.4|0
1652225180000|2022-05-10 23:26:20|3861.7|3852.7|3861.7|3852.7|3861.7|3852.7|3861.7|3852.7|0
1652225190000|2022-05-10 23:26:30|3862|3853|3861.9|3852.9|3862|3853|3861.9|3852.9|0
1652225200000|2022-05-10 23:26:40|3861.8|3852.8|3861.9|3852.9|3861.9|3852.9|3861.7|3852.7|0
1652225220000|2022-05-10 23:27:00|3861.8|3852.8|3861.9|3852.9|3861.9|3852.9|3861.7|3852.7|0
1652225250000|2022-05-10 23:27:30|3861.8|3852.8|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1652225260000|2022-05-10 23:27:40|3861.6|3852.6|3861.5|3852.5|3861.6|3852.6|3861.5|3852.5|0
1652225270000|2022-05-10 23:27:50|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|3861.6|3852.6|0
1652225400000|2022-05-10 23:30:00|3861.9|3852.9|3861.7|3852.7|3861.9|3852.9|3861.6|3852.6|0
1652225410000|2022-05-10 23:30:10|3861.6|3852.6|3861.6|3852.6|3861.7|3852.7|3861.6|3852.6|0
1652225420000|2022-05-10 23:30:20|3861.7|3852.7|3861.7|3852.7|3861.7|3852.7|3861.7|3852.7|0
1652225430000|2022-05-10 23:30:30|3861.9|3852.9|3862.2|3853.2|3862.2|3853.2|3861.9|3852.9|0
1652225450000|2022-05-10 23:30:50|3862.1|3853.1|3862.2|3853.2|3862.2|3853.2|3862|3853|0
1652225490000|2022-05-10 23:31:30|3862.1|3853.1|3862|3853|3862.1|3853.1|3862|3853|0
1652225500000|2022-05-10 23:31:40|3861.9|3852.9|3862|3853|3862|3853|3861.9|3852.9|0
1652225510000|2022-05-10 23:31:50|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|0
1652225520000|2022-05-10 23:32:00|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|0
1652225530000|2022-05-10 23:32:10|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|3862.2|3853.2|0
1652225560000|2022-05-10 23:32:40|3862.3|3853.3|3861|3852|3862.3|3853.3|3861|3852|0
1652225570000|2022-05-10 23:32:50|3860.9|3851.9|3860.7|3851.7|3860.9|3851.9|3860.7|3851.7|0
1652225580000|2022-05-10 23:33:00|3860.2|3851.2|3859.4|3850.4|3860.2|3851.2|3858.7|3849.7|0
1652225590000|2022-05-10 23:33:10|3859.3|3850.3|3858.7|3849.7|3859.3|3850.3|3858.4|3849.4|0
1652225600000|2022-05-10 23:33:20|3858.4|3849.4|3857.8|3848.8|3858.4|3849.4|3857.8|3848.8|0
1652225610000|2022-05-10 23:33:30|3857.5|3848.5|3857.2|3848.2|3857.5|3848.5|3856.9|3847.9|0
1652225620000|2022-05-10 23:33:40|3857.5|3848.5|3857.3|3848.3|3857.8|3848.8|3857.3|3848.3|0
1652225630000|2022-05-10 23:33:50|3857.6|3848.6|3857.2|3848.2|3857.6|3848.6|3857.2|3848.2|0
1652225640000|2022-05-10 23:34:00|3857.1|3848.1|3856.3|3847.3|3857.1|3848.1|3856.1|3847.1|0
1652225650000|2022-05-10 23:34:10|3856.2|3847.2|3856.3|3847.3|3856.6|3847.6|3856|3847|0
1652225660000|2022-05-10 23:34:20|3856.4|3847.4|3856.3|3847.3|3856.6|3847.6|3856.3|3847.3|0
1652225670000|2022-05-10 23:34:30|3856|3847|3856|3847|3856|3847|3856|3847|0
1652225680000|2022-05-10 23:34:40|3856.1|3847.1|3856.9|3847.9|3856.9|3847.9|3856|3847|0
1652225690000|2022-05-10 23:34:50|3856.8|3847.8|3857.2|3848.2|3857.3|3848.3|3856.7|3847.7|0
1652225700000|2022-05-10 23:35:00|3857.1|3848.1|3857.2|3848.2|3857.2|3848.2|3856.9|3847.9|0
1652225710000|2022-05-10 23:35:10|3857.3|3848.3|3858.2|3849.2|3858.2|3849.2|3857.2|3848.2|0
1652225720000|2022-05-10 23:35:20|3858.5|3849.5|3857.5|3848.5|3858.7|3849.7|3857.3|3848.3|0
1652225730000|2022-05-10 23:35:30|3857.7|3848.7|3858.1|3849.1|3858.1|3849.1|3857.7|3848.7|0
1652225740000|2022-05-10 23:35:40|3858.2|3849.2|3858.4|3849.4|3858.4|3849.4|3858.2|3849.2|0
1652225750000|2022-05-10 23:35:50|3858.6|3849.6|3859.4|3850.4|3859.6|3850.6|3858.6|3849.6|0
1652225760000|2022-05-10 23:36:00|3859.3|3850.3|3858.7|3849.7|3859.3|3850.3|3858.7|3849.7|0
1652225770000|2022-05-10 23:36:10|3858.5|3849.5|3858.5|3849.5|3858.5|3849.5|3858.4|3849.4|0
1652225780000|2022-05-10 23:36:20|3858.6|3849.6|3858.8|3849.8|3858.8|3849.8|3858.6|3849.6|0
1652225790000|2022-05-10 23:36:30|3858.7|3849.7|3858.4|3849.4|3858.7|3849.7|3858.2|3849.2|0
1652225800000|2022-05-10 23:36:40|3858.1|3849.1|3857.8|3848.8|3858.1|3849.1|3857.8|3848.8|0
1652225810000|2022-05-10 23:36:50|3857.9|3848.9|3858.1|3849.1|3858.1|3849.1|3857.9|3848.9|0
1652225820000|2022-05-10 23:37:00|3857.9|3848.9|3857.9|3848.9|3857.9|3848.9|3857.9|3848.9|0
1652225830000|2022-05-10 23:37:10|3858|3849|3858.1|3849.1|3858.1|3849.1|3858|3849|0
1652225860000|2022-05-10 23:37:40|3857.9|3848.9|3857.5|3848.5|3857.9|3848.9|3857.5|3848.5|0
1652225870000|2022-05-10 23:37:50|3857.3|3848.3|3857.5|3848.5|3857.5|3848.5|3857.2|3848.2|0
1652225880000|2022-05-10 23:38:00|3857.2|3848.2|3857|3848|3857.2|3848.2|3856.9|3847.9|0
1652225890000|2022-05-10 23:38:10|3856.9|3847.9|3856.6|3847.6|3856.9|3847.9|3856.6|3847.6|0
1652225900000|2022-05-10 23:38:20|3856.7|3847.7|3856.9|3847.9|3857|3848|3856.7|3847.7|0
1652225910000|2022-05-10 23:38:30|3856.6|3847.6|3855.4|3846.4|3856.6|3847.6|3855.1|3846.1|0
1652225920000|2022-05-10 23:38:40|3854.6|3845.6|3854.8|3845.8|3854.8|3845.8|3854.5|3845.5|0
1652225930000|2022-05-10 23:38:50|3854.6|3845.6|3854.8|3845.8|3854.8|3845.8|3854.5|3845.5|0
1652225940000|2022-05-10 23:39:00|3855|3846|3855|3846|3855|3846|3855|3846|0
1652225950000|2022-05-10 23:39:10|3855.1|3846.1|3855.7|3846.7|3855.7|3846.7|3855.1|3846.1|0
1652225960000|2022-05-10 23:39:20|3855.8|3846.8|3856|3847|3856.3|3847.3|3855.8|3846.8|0
1652225980000|2022-05-10 23:39:40|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|0
1652225990000|2022-05-10 23:39:50|3855.5|3846.5|3855.7|3846.7|3855.7|3846.7|3855.4|3846.4|0
1652226000000|2022-05-10 23:40:00|3856|3847|3856.1|3847.1|3856.1|3847.1|3856|3847|0
1652226010000|2022-05-10 23:40:10|3856.3|3847.3|3856|3847|3856.3|3847.3|3856|3847|0
1652226020000|2022-05-10 23:40:20|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|0
1652226030000|2022-05-10 23:40:30|3855.8|3846.8|3855.4|3846.4|3855.9|3846.9|3855.4|3846.4|0
1652226040000|2022-05-10 23:40:40|3855.3|3846.3|3854.8|3845.8|3855.3|3846.3|3854.8|3845.8|0
1652226060000|2022-05-10 23:41:00|3854.6|3845.6|3854.1|3845.1|3854.6|3845.6|3854.1|3845.1|0
1652226070000|2022-05-10 23:41:10|3854|3845|3855.3|3846.3|3855.4|3846.4|3853.6|3844.6|0
1652226080000|2022-05-10 23:41:20|3855.1|3846.1|3855.4|3846.4|3855.4|3846.4|3854.8|3845.8|0
1652226100000|2022-05-10 23:41:40|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|3855.7|3846.7|0
1652226110000|2022-05-10 23:41:50|3856|3847|3856.3|3847.3|3856.4|3847.4|3856|3847|0
1652226120000|2022-05-10 23:42:00|3856.4|3847.4|3856.4|3847.4|3856.6|3847.6|3856.4|3847.4|0
1652226130000|2022-05-10 23:42:10|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|0
1652226140000|2022-05-10 23:42:20|3856.7|3847.7|3856.7|3847.7|3856.9|3847.9|3856.7|3847.7|0
1652226150000|2022-05-10 23:42:30|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|0
1652226160000|2022-05-10 23:42:40|3856.3|3847.3|3856.3|3847.3|3856.4|3847.4|3856.3|3847.3|0
1652226170000|2022-05-10 23:42:50|3856.2|3847.2|3856.3|3847.3|3856.3|3847.3|3856|3847|0
1652226180000|2022-05-10 23:43:00|3856.6|3847.6|3856.9|3847.9|3856.9|3847.9|3856.6|3847.6|0
1652226190000|2022-05-10 23:43:10|3857.2|3848.2|3856.9|3847.9|3857.5|3848.5|3856.9|3847.9|0
1652226200000|2022-05-10 23:43:20|3856.8|3847.8|3856.9|3847.9|3857|3848|3856.6|3847.6|0
1652226210000|2022-05-10 23:43:30|3857|3848|3857|3848|3857|3848|3857|3848|0
1652226220000|2022-05-10 23:43:40|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|0
1652226240000|2022-05-10 23:44:00|3857.2|3848.2|3856.9|3847.9|3857.2|3848.2|3856.9|3847.9|0
1652226250000|2022-05-10 23:44:10|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|3856.6|3847.6|0
1652226260000|2022-05-10 23:44:20|3856.7|3847.7|3856.9|3847.9|3856.9|3847.9|3856.7|3847.7|0
1652226270000|2022-05-10 23:44:30|3857.2|3848.2|3857.2|3848.2|3857.2|3848.2|3857.2|3848.2|0
1652226300000|2022-05-10 23:45:00|3856.1|3847.1|3856|3847|3856.3|3847.3|3856|3847|0
1652226310000|2022-05-10 23:45:10|3855.9|3846.9|3855.7|3846.7|3856|3847|3855.7|3846.7|0
1652226320000|2022-05-10 23:45:20|3855.5|3846.5|3854.5|3845.5|3855.5|3846.5|3854.5|3845.5|0
1652226330000|2022-05-10 23:45:30|3854.7|3845.7|3854.8|3845.8|3854.8|3845.8|3854.7|3845.7|0
1652226350000|2022-05-10 23:45:50|3854.6|3845.6|3854.5|3845.5|3854.6|3845.6|3854.5|3845.5|0
1652226360000|2022-05-10 23:46:00|3854.7|3845.7|3854.8|3845.8|3854.8|3845.8|3854.7|3845.7|0
1652226370000|2022-05-10 23:46:10|3855|3846|3854.5|3845.5|3855|3846|3854.5|3845.5|0
1652226380000|2022-05-10 23:46:20|3854.3|3845.3|3854.5|3845.5|3854.5|3845.5|3854.2|3845.2|0
1652226390000|2022-05-10 23:46:30|3854|3845|3853.9|3844.9|3854|3845|3853.9|3844.9|0
1652226400000|2022-05-10 23:46:40|3854.2|3845.2|3854.7|3845.7|3854.8|3845.8|3854.2|3845.2|0
1652226410000|2022-05-10 23:46:50|3854.6|3845.6|3854.5|3845.5|3854.6|3845.6|3854.5|3845.5|0
1652226420000|2022-05-10 23:47:00|3854.7|3845.7|3854.8|3845.8|3854.8|3845.8|3854.7|3845.7|0
1652226430000|2022-05-10 23:47:10|3854.6|3845.6|3854.2|3845.2|3854.6|3845.6|3854.2|3845.2|0
1652226440000|2022-05-10 23:47:20|3854.5|3845.5|3855.6|3846.6|3855.6|3846.6|3854.5|3845.5|0
1652226450000|2022-05-10 23:47:30|3855.7|3846.7|3855.4|3846.4|3855.7|3846.7|3855.4|3846.4|0
1652226460000|2022-05-10 23:47:40|3855.3|3846.3|3855.3|3846.3|3855.4|3846.4|3855.3|3846.3|0
1652226470000|2022-05-10 23:47:50|3855.1|3846.1|3855.4|3846.4|3855.4|3846.4|3855.1|3846.1|0
1652226480000|2022-05-10 23:48:00|3855.6|3846.6|3856.1|3847.1|3856.1|3847.1|3855.6|3846.6|0
1652226490000|2022-05-10 23:48:10|3856.3|3847.3|3856.3|3847.3|3856.6|3847.6|3856.3|3847.3|0
1652226500000|2022-05-10 23:48:20|3856.4|3847.4|3856.1|3847.1|3856.6|3847.6|3856.1|3847.1|0
1652226510000|2022-05-10 23:48:30|3856|3847|3856.3|3847.3|3856.3|3847.3|3856|3847|0
1652226530000|2022-05-10 23:48:50|3856|3847|3856|3847|3856|3847|3855.9|3846.9|0
1652226540000|2022-05-10 23:49:00|3856.1|3847.1|3856|3847|3856.1|3847.1|3856|3847|0
1652226550000|2022-05-10 23:49:10|3855.9|3846.9|3855.1|3846.1|3855.9|3846.9|3855.1|3846.1|0
1652226560000|2022-05-10 23:49:20|3855|3846|3854.8|3845.8|3855|3846|3854.8|3845.8|0
1652226570000|2022-05-10 23:49:30|3855|3846|3854.5|3845.5|3855.1|3846.1|3854.5|3845.5|0
1652226580000|2022-05-10 23:49:40|3854.4|3845.4|3854.2|3845.2|3854.4|3845.4|3854.1|3845.1|0
1652226590000|2022-05-10 23:49:50|3854.4|3845.4|3854.1|3845.1|3854.4|3845.4|3854.1|3845.1|0
1652226600000|2022-05-10 23:50:00|3854.2|3845.2|3854.5|3845.5|3854.5|3845.5|3854.1|3845.1|0
1652226610000|2022-05-10 23:50:10|3854.8|3845.8|3854.5|3845.5|3854.8|3845.8|3854.2|3845.2|0
1652226620000|2022-05-10 23:50:20|3854.3|3845.3|3853.9|3844.9|3854.3|3845.3|3853.9|3844.9|0
1652226630000|2022-05-10 23:50:30|3853.8|3844.8|3853.8|3844.8|3853.9|3844.9|3853.6|3844.6|0
1652226640000|2022-05-10 23:50:40|3853.9|3844.9|3853.9|3844.9|3853.9|3844.9|3853.6|3844.6|0
1652226650000|2022-05-10 23:50:50|3853.8|3844.8|3854.2|3845.2|3854.2|3845.2|3853.8|3844.8|0
1652226660000|2022-05-10 23:51:00|3854.5|3845.5|3853.6|3844.6|3854.5|3845.5|3853.6|3844.6|0
1652226670000|2022-05-10 23:51:10|3853.8|3844.8|3853.9|3844.9|3853.9|3844.9|3853.8|3844.8|0
1652226680000|2022-05-10 23:51:20|3854.1|3845.1|3853.6|3844.6|3854.1|3845.1|3853.6|3844.6|0
1652226700000|2022-05-10 23:51:40|3853.8|3844.8|3853.8|3844.8|3853.8|3844.8|3853.6|3844.6|0
1652226710000|2022-05-10 23:51:50|3853.7|3844.7|3853.6|3844.6|3853.8|3844.8|3853.6|3844.6|0
1652226720000|2022-05-10 23:52:00|3853.8|3844.8|3853.9|3844.9|3854.1|3845.1|3853.8|3844.8|0
1652226730000|2022-05-10 23:52:10|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|0
1652226740000|2022-05-10 23:52:20|3854|3845|3854.1|3845.1|3854.2|3845.2|3853.9|3844.9|0
1652226750000|2022-05-10 23:52:30|3854.4|3845.4|3855|3846|3855|3846|3854.4|3845.4|0
1652226760000|2022-05-10 23:52:40|3854.8|3845.8|3854.8|3845.8|3854.8|3845.8|3854.7|3845.7|0
1652226770000|2022-05-10 23:52:50|3855|3846|3854.2|3845.2|3855|3846|3854.2|3845.2|0
1652226780000|2022-05-10 23:53:00|3854|3845|3853.9|3844.9|3854|3845|3853.9|3844.9|0
1652226790000|2022-05-10 23:53:10|3854.1|3845.1|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652226800000|2022-05-10 23:53:20|3853.8|3844.8|3853.8|3844.8|3853.9|3844.9|3853.6|3844.6|0
1652226810000|2022-05-10 23:53:30|3853.9|3844.9|3854.2|3845.2|3854.5|3845.5|3853.9|3844.9|0
1652226820000|2022-05-10 23:53:40|3854.4|3845.4|3854.2|3845.2|3854.4|3845.4|3854.2|3845.2|0
1652226830000|2022-05-10 23:53:50|3854|3845|3853.9|3844.9|3854|3845|3853.9|3844.9|0
1652226840000|2022-05-10 23:54:00|3854.1|3845.1|3854.2|3845.2|3854.2|3845.2|3854.1|3845.1|0
1652226870000|2022-05-10 23:54:30|3854|3845|3853.9|3844.9|3854|3845|3853.9|3844.9|0
1652226880000|2022-05-10 23:54:40|3854.1|3845.1|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652226890000|2022-05-10 23:54:50|3853.7|3844.7|3853.6|3844.6|3853.7|3844.7|3853.6|3844.6|0
1652226900000|2022-05-10 23:55:00|3853.8|3844.8|3853.9|3844.9|3853.9|3844.9|3853.8|3844.8|0
1652226910000|2022-05-10 23:55:10|3854.1|3845.1|3853.9|3844.9|3854.1|3845.1|3853.9|3844.9|0
1652226920000|2022-05-10 23:55:20|3853.8|3844.8|3853.6|3844.6|3853.8|3844.8|3853.6|3844.6|0
1652226930000|2022-05-10 23:55:30|3851.8|3842.8|3852.5|3843.5|3852.5|3843.5|3851.3|3842.3|0
1652226940000|2022-05-10 23:55:40|3852.3|3843.3|3851.1|3842.1|3852.3|3843.3|3851.1|3842.1|0
1652226950000|2022-05-10 23:55:50|3851.3|3842.3|3851|3842|3851.3|3842.3|3850.4|3841.4|0
1652226960000|2022-05-10 23:56:00|3851.3|3842.3|3851.9|3842.9|3852|3843|3851.1|3842.1|0
1652226970000|2022-05-10 23:56:10|3851.7|3842.7|3852.5|3843.5|3852.8|3843.8|3851.7|3842.7|0
1652226990000|2022-05-10 23:56:30|3852.6|3843.6|3852.5|3843.5|3852.6|3843.6|3852.2|3843.2|0
1652227000000|2022-05-10 23:56:40|3852.7|3843.7|3853.2|3844.2|3853.2|3844.2|3852.7|3843.7|0
1652227010000|2022-05-10 23:56:50|3853.3|3844.3|3853.1|3844.1|3853.4|3844.4|3853.1|3844.1|0
1652227020000|2022-05-10 23:57:00|3853.2|3844.2|3853.2|3844.2|3853.2|3844.2|3853.1|3844.1|0
1652227030000|2022-05-10 23:57:10|3853.3|3844.3|3853.9|3844.9|3853.9|3844.9|3853.3|3844.3|0
1652227040000|2022-05-10 23:57:20|3854.3|3845.3|3854.4|3845.4|3854.5|3845.5|3854.3|3845.3|0
1652227050000|2022-05-10 23:57:30|3854.5|3845.5|3855.1|3846.1|3855.4|3846.4|3854.5|3845.5|0
1652227060000|2022-05-10 23:57:40|3855.2|3846.2|3855.3|3846.3|3855.4|3846.4|3855.2|3846.2|0
1652227070000|2022-05-10 23:57:50|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|3855.4|3846.4|0
1652227080000|2022-05-10 23:58:00|3855.7|3846.7|3856.6|3847.6|3856.9|3847.9|3855.7|3846.7|0
1652227090000|2022-05-10 23:58:10|3856.3|3847.3|3856.1|3847.1|3856.4|3847.4|3856|3847|0
1652227100000|2022-05-10 23:58:20|3856|3847|3856.1|3847.1|3856.3|3847.3|3856|3847|0
1652227110000|2022-05-10 23:58:30|3856.3|3847.3|3856.7|3847.7|3856.7|3847.7|3856.3|3847.3|0
1652227120000|2022-05-10 23:58:40|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|3856.6|3847.6|0
1652227130000|2022-05-10 23:58:50|3856.8|3847.8|3856.6|3847.6|3856.8|3847.8|3856.4|3847.4|0
1652227140000|2022-05-10 23:59:00|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|0
1652227150000|2022-05-10 23:59:10|3856.8|3847.8|3856.6|3847.6|3856.8|3847.8|3856.6|3847.6|0
1652227160000|2022-05-10 23:59:20|3856.5|3847.5|3856.6|3847.6|3856.6|3847.6|3856.4|3847.4|0
1652227180000|2022-05-10 23:59:40|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|3856.9|3847.9|0
1652227200000|2022-05-11 00:00:00|3856.6|3847.6|3855.7|3846.7|3856.6|3847.6|3855.7|3846.7|0
1652227210000|2022-05-11 00:00:10|3855.3|3846.3|3854.8|3845.8|3855.3|3846.3|3854.8|3845.8|0
1652227220000|2022-05-11 00:00:20|3855.1|3846.1|3855.4|3846.4|3855.4|3846.4|3854.8|3845.8|0
1652227230000|2022-05-11 00:00:30|3855.2|3846.2|3855.1|3846.1|3855.2|3846.2|3855.1|3846.1|0
1652227240000|2022-05-11 00:00:40|3854.9|3845.9|3855.4|3846.4|3855.4|3846.4|3854.5|3845.5|0
1652227250000|2022-05-11 00:00:50|3855.2|3846.2|3854.5|3845.5|3855.2|3846.2|3854.5|3845.5|0
1652227260000|2022-05-11 00:01:00|3854.3|3845.3|3853.4|3844.4|3854.3|3845.3|3853.1|3844.1|0
1652227270000|2022-05-11 00:01:10|3853.1|3844.1|3852.8|3843.8|3853.2|3844.2|3852.8|3843.8|0
1652227280000|2022-05-11 00:01:20|3852.5|3843.5|3852.5|3843.5|3852.9|3843.9|3852.5|3843.5|0
1652227290000|2022-05-11 00:01:30|3852.2|3843.2|3853.2|3844.2|3853.2|3844.2|3852.2|3843.2|0
1652227300000|2022-05-11 00:01:40|3853.3|3844.3|3853.1|3844.1|3853.4|3844.4|3853.1|3844.1|0
1652227310000|2022-05-11 00:01:50|3853.3|3844.3|3853.1|3844.1|3853.4|3844.4|3853.1|3844.1|0
1652227320000|2022-05-11 00:02:00|3853.2|3844.2|3853.9|3844.9|3853.9|3844.9|3853.1|3844.1|0
1652227330000|2022-05-11 00:02:10|3854.1|3845.1|3854.1|3845.1|3854.2|3845.2|3854.1|3845.1|0
1652227340000|2022-05-11 00:02:20|3854.2|3845.2|3853.6|3844.6|3854.2|3845.2|3853.6|3844.6|0
1652227350000|2022-05-11 00:02:30|3853.8|3844.8|3854.5|3845.5|3854.5|3845.5|3853.6|3844.6|0
1652227360000|2022-05-11 00:02:40|3854.3|3845.3|3853.5|3844.5|3854.3|3845.3|3853.5|3844.5|0
1652227370000|2022-05-11 00:02:50|3854|3845|3854.2|3845.2|3854.5|3845.5|3853.6|3844.6|0
1652227380000|2022-05-11 00:03:00|3854.4|3845.4|3852.9|3843.9|3854.4|3845.4|3852.8|3843.8|0
1652227390000|2022-05-11 00:03:10|3853|3844|3854.1|3845.1|3854.2|3845.2|3853|3844|0
1652227400000|2022-05-11 00:03:20|3854.2|3845.2|3854.4|3845.4|3854.4|3845.4|3853.9|3844.9|0
1652227410000|2022-05-11 00:03:30|3854.3|3845.3|3854.7|3845.7|3854.7|3845.7|3854.2|3845.2|0
1652227420000|2022-05-11 00:03:40|3854.6|3845.6|3854.5|3845.5|3854.6|3845.6|3854.2|3845.2|0
1652227430000|2022-05-11 00:03:50|3854.4|3845.4|3854.5|3845.5|3854.7|3845.7|3854.2|3845.2|0
1652227440000|2022-05-11 00:04:00|3854.7|3845.7|3853.9|3844.9|3854.7|3845.7|3853.6|3844.6|0
1652227450000|2022-05-11 00:04:10|3854.3|3845.3|3855.1|3846.1|3855.1|3846.1|3854.3|3845.3|0
1652227460000|2022-05-11 00:04:20|3855.2|3846.2|3855.3|3846.3|3855.7|3846.7|3855.1|3846.1|0
1652227470000|2022-05-11 00:04:30|3855.4|3846.4|3855.7|3846.7|3855.7|3846.7|3855.1|3846.1|0
1652227480000|2022-05-11 00:04:40|3856|3847|3856.1|3847.1|3856.1|3847.1|3855.4|3846.4|0
1652227490000|2022-05-11 00:04:50|3856.3|3847.3|3856.3|3847.3|3856.3|3847.3|3855.7|3846.7|0
1652227500000|2022-05-11 00:05:00|3856.2|3847.2|3855.9|3846.9|3856.2|3847.2|3855.6|3846.6|0
1652227510000|2022-05-11 00:05:10|3856|3847|3857.5|3848.5|3857.6|3848.6|3855.7|3846.7|0
1652227520000|2022-05-11 00:05:20|3857.3|3848.3|3858.6|3849.6|3858.6|3849.6|3857.2|3848.2|0
1652227530000|2022-05-11 00:05:30|3858.7|3849.7|3859.6|3850.6|3860.1|3851.1|3858.7|3849.7|0
1652227540000|2022-05-11 00:05:40|3859.8|3850.8|3859.6|3850.6|3860.1|3851.1|3859.6|3850.6|0
1652227550000|2022-05-11 00:05:50|3859.8|3850.8|3859.6|3850.6|3860.6|3851.6|3859.6|3850.6|0
1652227560000|2022-05-11 00:06:00|3859.8|3850.8|3860.1|3851.1|3860.7|3851.7|3859.8|3850.8|0
1652227570000|2022-05-11 00:06:10|3860|3851|3860.3|3851.3|3860.7|3851.7|3860|3851|0
1652227580000|2022-05-11 00:06:20|3860.2|3851.2|3860.1|3851.1|3860.6|3851.6|3860|3851|0
1652227590000|2022-05-11 00:06:30|3860|3851|3860.6|3851.6|3861|3852|3859.8|3850.8|0
1652227600000|2022-05-11 00:06:40|3861|3852|3861.3|3852.3|3861.5|3852.5|3860.9|3851.9|0
1652227610000|2022-05-11 00:06:50|3861.1|3852.1|3861.3|3852.3|3861.3|3852.3|3860.7|3851.7|0
1652227620000|2022-05-11 00:07:00|3861.6|3852.6|3861.3|3852.3|3861.9|3852.9|3861.2|3852.2|0
1652227630000|2022-05-11 00:07:10|3861.2|3852.2|3861.3|3852.3|3861.9|3852.9|3861.2|3852.2|0
1652227640000|2022-05-11 00:07:20|3861.2|3852.2|3860.4|3851.4|3861.2|3852.2|3860.1|3851.1|0
1652227650000|2022-05-11 00:07:30|3861|3852|3861|3852|3861.2|3852.2|3860.9|3851.9|0
1652227660000|2022-05-11 00:07:40|3862.1|3853.1|3862.5|3853.5|3862.5|3853.5|3861.9|3852.9|0
1652227670000|2022-05-11 00:07:50|3862.4|3853.4|3862.8|3853.8|3863.1|3854.1|3862.3|3853.3|0
1652227680000|2022-05-11 00:08:00|3863.1|3854.1|3862.8|3853.8|3863.1|3854.1|3862.5|3853.5|0
1652227690000|2022-05-11 00:08:10|3863.1|3854.1|3863.2|3854.2|3863.7|3854.7|3863.1|3854.1|0
1652227700000|2022-05-11 00:08:20|3863.1|3854.1|3863.4|3854.4|3864|3855|3863.1|3854.1|0
1652227710000|2022-05-11 00:08:30|3863.5|3854.5|3864|3855|3864.3|3855.3|3863.5|3854.5|0
1652227720000|2022-05-11 00:08:40|3863.8|3854.8|3864.3|3855.3|3864.6|3855.6|3863.8|3854.8|0
1652227730000|2022-05-11 00:08:50|3864|3855|3864.3|3855.3|3864.3|3855.3|3864|3855|0
1652227740000|2022-05-11 00:09:00|3864.5|3855.5|3864.7|3855.7|3864.9|3855.9|3864.5|3855.5|0
1652227750000|2022-05-11 00:09:10|3864.8|3855.8|3864|3855|3864.9|3855.9|3864|3855|0
1652227760000|2022-05-11 00:09:20|3863.7|3854.7|3864|3855|3864.3|3855.3|3863.4|3854.4|0
1652227770000|2022-05-11 00:09:30|3863.7|3854.7|3864.9|3855.9|3864.9|3855.9|3863.4|3854.4|0
1652227780000|2022-05-11 00:09:40|3864.7|3855.7|3864.6|3855.6|3864.9|3855.9|3864.3|3855.3|0
1652227790000|2022-05-11 00:09:50|3864.7|3855.7|3865|3856|3865.2|3856.2|3864.7|3855.7|0
1652227800000|2022-05-11 00:10:00|3865.1|3856.1|3865.2|3856.2|3865.2|3856.2|3864.3|3855.3|0
1652227810000|2022-05-11 00:10:10|3865|3856|3866|3857|3866|3857|3865|3856|0
1652227820000|2022-05-11 00:10:20|3865.9|3856.9|3865.3|3856.3|3865.9|3856.9|3865.3|3856.3|0
1652227830000|2022-05-11 00:10:30|3865.2|3856.2|3864.9|3855.9|3865.4|3856.4|3864.9|3855.9|0
1652227840000|2022-05-11 00:10:40|3864.7|3855.7|3866.1|3857.1|3866.1|3857.1|3864.6|3855.6|0
1652227850000|2022-05-11 00:10:50|3865.8|3856.8|3865.8|3856.8|3866.1|3857.1|3865.7|3856.7|0
1652227860000|2022-05-11 00:11:00|3866.1|3857.1|3866.1|3857.1|3866.7|3857.7|3866.1|3857.1|0
1652227870000|2022-05-11 00:11:10|3866.2|3857.2|3866.7|3857.7|3866.7|3857.7|3866.1|3857.1|0
1652227880000|2022-05-11 00:11:20|3866.6|3857.6|3866.1|3857.1|3866.6|3857.6|3865.8|3856.8|0
1652227890000|2022-05-11 00:11:30|3865.8|3856.8|3866|3857|3866.1|3857.1|3865.8|3856.8|0
1652227900000|2022-05-11 00:11:40|3866.1|3857.1|3865.8|3856.8|3866.1|3857.1|3865.5|3856.5|0
1652227910000|2022-05-11 00:11:50|3866.1|3857.1|3861.3|3852.3|3866.1|3857.1|3861.3|3852.3|0
1652227920000|2022-05-11 00:12:00|3861.2|3852.2|3861.3|3852.3|3861.3|3852.3|3861.2|3852.2|0
1652227930000|2022-05-11 00:12:10|3861.4|3852.4|3861.6|3852.6|3861.6|3852.6|3861.3|3852.3|0
1652227940000|2022-05-11 00:12:20|3861.5|3852.5|3861.3|3852.3|3861.5|3852.5|3861.2|3852.2|0
1652227960000|2022-05-11 00:12:40|3861.2|3852.2|3861.3|3852.3|3861.3|3852.3|3860.9|3851.9|0
1652227970000|2022-05-11 00:12:50|3861.4|3852.4|3861.3|3852.3|3861.6|3852.6|3861.3|3852.3|0
1652227980000|2022-05-11 00:13:00|3861.4|3852.4|3861.9|3852.9|3861.9|3852.9|3861.3|3852.3|0
1652227990000|2022-05-11 00:13:10|3861.8|3852.8|3861.6|3852.6|3861.9|3852.9|3861.6|3852.6|0
1652228000000|2022-05-11 00:13:20|3861.7|3852.7|3861.9|3852.9|3861.9|3852.9|3861.7|3852.7|0
1652228010000|2022-05-11 00:13:30|3861.8|3852.8|3861|3852|3861.9|3852.9|3861|3852|0
1652228020000|2022-05-11 00:13:40|3861.1|3852.1|3861.3|3852.3|3861.3|3852.3|3861|3852|0
1652228030000|2022-05-11 00:13:50|3861.6|3852.6|3861.9|3852.9|3861.9|3852.9|3861.6|3852.6|0
1652228040000|2022-05-11 00:14:00|3862|3853|3861.6|3852.6|3862.2|3853.2|3861.6|3852.6|0
1652228050000|2022-05-11 00:14:10|3861.7|3852.7|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1652228060000|2022-05-11 00:14:20|3861.9|3852.9|3862.2|3853.2|3862.2|3853.2|3861.9|3852.9|0
1652228070000|2022-05-11 00:14:30|3862.1|3853.1|3862.2|3853.2|3862.2|3853.2|3861.6|3852.6|0
1652228090000|2022-05-11 00:14:50|3862.1|3853.1|3862.2|3853.2|3862.2|3853.2|3861.9|3852.9|0
1652228100000|2022-05-11 00:15:00|3862.1|3853.1|3861.3|3852.3|3862.2|3853.2|3861.3|3852.3|0
1652228110000|2022-05-11 00:15:10|3861.2|3852.2|3861.9|3852.9|3861.9|3852.9|3861|3852|0
1652228120000|2022-05-11 00:15:20|3862.1|3853.1|3862.1|3853.1|3862.1|3853.1|3862.1|3853.1|0
1652228130000|2022-05-11 00:15:30|3862|3853|3864.9|3855.9|3864.9|3855.9|3861.9|3852.9|0
1652228140000|2022-05-11 00:15:40|3865.1|3856.1|3864.4|3855.4|3865.9|3856.9|3864.2|3855.2|0
1652228150000|2022-05-11 00:15:50|3864.7|3855.7|3864.2|3855.2|3864.7|3855.7|3863.9|3854.9|0
1652228160000|2022-05-11 00:16:00|3864.3|3855.3|3864.4|3855.4|3864.4|3855.4|3863.5|3854.5|0
1652228170000|2022-05-11 00:16:10|3864.5|3855.5|3864.7|3855.7|3864.9|3855.9|3864.5|3855.5|0
1652228180000|2022-05-11 00:16:20|3864.9|3855.9|3864.9|3855.9|3865.2|3856.2|3864.9|3855.9|0
1652228190000|2022-05-11 00:16:30|3865.1|3856.1|3865.6|3856.6|3865.9|3856.9|3865.1|3856.1|0
1652228200000|2022-05-11 00:16:40|3865.4|3856.4|3865.2|3856.2|3865.4|3856.4|3864.9|3855.9|0
1652228210000|2022-05-11 00:16:50|3865.1|3856.1|3865.1|3856.1|3865.1|3856.1|3864.9|3855.9|0
1652228220000|2022-05-11 00:17:00|3864.9|3855.9|3864.8|3855.8|3865.1|3856.1|3864.7|3855.7|0
1652228230000|2022-05-11 00:17:10|3864.7|3855.7|3865.1|3856.1|3865.1|3856.1|3864.7|3855.7|0
1652228240000|2022-05-11 00:17:20|3864.9|3855.9|3865.2|3856.2|3865.2|3856.2|3864.8|3855.8|0
1652228250000|2022-05-11 00:17:30|3865.5|3856.5|3865.5|3856.5|3865.9|3856.9|3865.5|3856.5|0
1652228260000|2022-05-11 00:17:40|3865.7|3856.7|3865.2|3856.2|3865.7|3856.7|3865.2|3856.2|0
1652228270000|2022-05-11 00:17:50|3865.3|3856.3|3865.2|3856.2|3865.3|3856.3|3865.1|3856.1|0
1652228280000|2022-05-11 00:18:00|3865.3|3856.3|3865.5|3856.5|3865.5|3856.5|3865.3|3856.3|0
1652228290000|2022-05-11 00:18:10|3865.7|3856.7|3865.1|3856.1|3865.7|3856.7|3865.1|3856.1|0
1652228300000|2022-05-11 00:18:20|3865.3|3856.3|3865.1|3856.1|3865.3|3856.3|3865.1|3856.1|0
1652228310000|2022-05-11 00:18:30|3864.8|3855.8|3865.3|3856.3|3865.4|3856.4|3864.8|3855.8|0
1652228320000|2022-05-11 00:18:40|3865.4|3856.4|3865.3|3856.3|3865.4|3856.4|3865.2|3856.2|0
1652228330000|2022-05-11 00:18:50|3865.6|3856.6|3865.6|3856.6|3865.6|3856.6|3865.6|3856.6|0
1652228340000|2022-05-11 00:19:00|3865.4|3856.4|3865.6|3856.6|3865.6|3856.6|3865.4|3856.4|0
1652228370000|2022-05-11 00:19:30|3865.4|3856.4|3865.6|3856.6|3865.6|3856.6|3865.3|3856.3|0
1652228390000|2022-05-11 00:19:50|3865.3|3856.3|3864.9|3855.9|3865.3|3856.3|3864.8|3855.8|0
1652228400000|2022-05-11 00:20:00|3865.2|3856.2|3865.2|3856.2|3865.2|3856.2|3865|3856|0
1652228410000|2022-05-11 00:20:10|3865|3856|3864.4|3855.4|3865|3856|3864.4|3855.4|0
1652228420000|2022-05-11 00:20:20|3864.9|3855.9|3865.2|3856.2|3865.2|3856.2|3864.9|3855.9|0
1652228430000|2022-05-11 00:20:30|3865|3856|3864.9|3855.9|3865.2|3856.2|3864.9|3855.9|0
1652228440000|2022-05-11 00:20:40|3864.6|3855.6|3864|3855|3864.6|3855.6|3864|3855|0
1652228460000|2022-05-11 00:21:00|3863.8|3854.8|3863.7|3854.7|3864|3855|3863.6|3854.6|0
1652228470000|2022-05-11 00:21:10|3864|3855|3864|3855|3864|3855|3864|3855|0
1652228480000|2022-05-11 00:21:20|3863.8|3854.8|3864.4|3855.4|3864.4|3855.4|3863.8|3854.8|0
1652228490000|2022-05-11 00:21:30|3864.6|3855.6|3864.2|3855.2|3864.6|3855.6|3864.2|3855.2|0
1652228500000|2022-05-11 00:21:40|3864.4|3855.4|3864.5|3855.5|3864.5|3855.5|3864.2|3855.2|0
1652228510000|2022-05-11 00:21:50|3864.4|3855.4|3864.5|3855.5|3864.5|3855.5|3864.4|3855.4|0
1652228520000|2022-05-11 00:22:00|3864.4|3855.4|3864.2|3855.2|3864.4|3855.4|3864.2|3855.2|0
1652228550000|2022-05-11 00:22:30|3864.1|3855.1|3864.2|3855.2|3864.2|3855.2|3864|3855|0
1652228570000|2022-05-11 00:22:50|3864.4|3855.4|3864.9|3855.9|3864.9|3855.9|3864.2|3855.2|0
1652228580000|2022-05-11 00:23:00|3865.2|3856.2|3865.6|3856.6|3865.6|3856.6|3865|3856|0
1652228590000|2022-05-11 00:23:10|3865.4|3856.4|3865.6|3856.6|3865.6|3856.6|3865.4|3856.4|0
1652228610000|2022-05-11 00:23:30|3865.7|3856.7|3865.7|3856.7|3865.7|3856.7|3865.6|3856.6|0
1652228620000|2022-05-11 00:23:40|3865.6|3856.6|3865.6|3856.6|3865.6|3856.6|3865.6|3856.6|0
1652228630000|2022-05-11 00:23:50|3867.2|3858.2|3867.3|3858.3|3867.3|3858.3|3866.8|3857.8|0
1652228640000|2022-05-11 00:24:00|3867.2|3858.2|3866.2|3857.2|3867.4|3858.4|3865.9|3856.9|0
1652228650000|2022-05-11 00:24:10|3866.3|3857.3|3866.2|3857.2|3866.5|3857.5|3866.2|3857.2|0
1652228660000|2022-05-11 00:24:20|3866|3857|3865.9|3856.9|3866.2|3857.2|3865.3|3856.3|0
1652228670000|2022-05-11 00:24:30|3865.8|3856.8|3865.6|3856.6|3865.8|3856.8|3865.6|3856.6|0
1652228680000|2022-05-11 00:24:40|3865.7|3856.7|3866.2|3857.2|3866.2|3857.2|3865.6|3856.6|0
1652228690000|2022-05-11 00:24:50|3866.4|3857.4|3866.8|3857.8|3866.8|3857.8|3866.4|3857.4|0
1652228700000|2022-05-11 00:25:00|3866.7|3857.7|3866|3857|3866.8|3857.8|3865.9|3856.9|0
1652228710000|2022-05-11 00:25:10|3866.2|3857.2|3866.7|3857.7|3867|3858|3866.2|3857.2|0
1652228720000|2022-05-11 00:25:20|3866.8|3857.8|3867|3858|3867.6|3858.6|3866.8|3857.8|0
1652228730000|2022-05-11 00:25:30|3867.3|3858.3|3867.2|3858.2|3867.6|3858.6|3867.2|3858.2|0
1652228740000|2022-05-11 00:25:40|3867|3858|3867.6|3858.6|3867.6|3858.6|3867|3858|0
1652228750000|2022-05-11 00:25:50|3867.4|3858.4|3867.4|3858.4|3867.4|3858.4|3867|3858|0
1652228760000|2022-05-11 00:26:00|3867.6|3858.6|3867.2|3858.2|3867.7|3858.7|3867.2|3858.2|0
1652228770000|2022-05-11 00:26:10|3866.9|3857.9|3866.8|3857.8|3866.9|3857.9|3866.6|3857.6|0
1652228780000|2022-05-11 00:26:20|3866.5|3857.5|3866.5|3857.5|3866.8|3857.8|3866.5|3857.5|0
1652228790000|2022-05-11 00:26:30|3866.4|3857.4|3866.5|3857.5|3866.5|3857.5|3866.4|3857.4|0
1652228800000|2022-05-11 00:26:40|3866.4|3857.4|3866.8|3857.8|3867|3858|3866.4|3857.4|0
1652228810000|2022-05-11 00:26:50|3866.7|3857.7|3866.4|3857.4|3866.7|3857.7|3866.4|3857.4|0
1652228820000|2022-05-11 00:27:00|3866.2|3857.2|3866.4|3857.4|3866.6|3857.6|3866.1|3857.1|0
1652228830000|2022-05-11 00:27:10|3866.2|3857.2|3866.4|3857.4|3866.4|3857.4|3866.2|3857.2|0
1652228850000|2022-05-11 00:27:30|3866.5|3857.5|3866.4|3857.4|3866.6|3857.6|3866.2|3857.2|0
1652228860000|2022-05-11 00:27:40|3866.2|3857.2|3866.1|3857.1|3866.2|3857.2|3866.1|3857.1|0
1652228870000|2022-05-11 00:27:50|3866|3857|3865.7|3856.7|3866|3857|3865.7|3856.7|0
1652228880000|2022-05-11 00:28:00|3865.6|3856.6|3863.3|3854.3|3865.6|3856.6|3863.3|3854.3|0
1652228890000|2022-05-11 00:28:10|3863.2|3854.2|3863.5|3854.5|3863.5|3854.5|3862.9|3853.9|0
1652228900000|2022-05-11 00:28:20|3863.8|3854.8|3864.2|3855.2|3864.4|3855.4|3863.8|3854.8|0
1652228910000|2022-05-11 00:28:30|3864.4|3855.4|3864.2|3855.2|3864.5|3855.5|3864.2|3855.2|0
1652228920000|2022-05-11 00:28:40|3863.9|3854.9|3863.8|3854.8|3864.1|3855.1|3863.7|3854.7|0
1652228930000|2022-05-11 00:28:50|3863.7|3854.7|3863.8|3854.8|3863.8|3854.8|3863.7|3854.7|0
1652228940000|2022-05-11 00:29:00|3863.7|3854.7|3863.8|3854.8|3863.8|3854.8|3863.7|3854.7|0
1652228950000|2022-05-11 00:29:10|3863.7|3854.7|3863.1|3854.1|3863.7|3854.7|3862.9|3853.9|0
1652228960000|2022-05-11 00:29:20|3863|3854|3862.9|3853.9|3863|3854|3862.7|3853.7|0
1652228970000|2022-05-11 00:29:30|3862.8|3853.8|3862.9|3853.9|3862.9|3853.9|3862.8|3853.8|0
1652228980000|2022-05-11 00:29:40|3862.8|3853.8|3862.5|3853.5|3862.8|3853.8|3862.5|3853.5|0
1652228990000|2022-05-11 00:29:50|3862.7|3853.7|3862.9|3853.9|3862.9|3853.9|3862.7|3853.7|0
1652229000000|2022-05-11 00:30:00|3862.8|3853.8|3862.6|3853.6|3862.9|3853.9|3862.6|3853.6|0
1652229010000|2022-05-11 00:30:10|3862.5|3853.5|3862.6|3853.6|3862.6|3853.6|3862.3|3853.3|0
1652229020000|2022-05-11 00:30:20|3862.5|3853.5|3862.4|3853.4|3862.8|3853.8|3862.4|3853.4|0
1652229030000|2022-05-11 00:30:30|3862.3|3853.3|3862.3|3853.3|3862.5|3853.5|3862.3|3853.3|0
1652229040000|2022-05-11 00:30:40|3862.1|3853.1|3862|3853|3862.3|3853.3|3862|3853|0
1652229050000|2022-05-11 00:30:50|3861.8|3852.8|3861.9|3852.9|3862.2|3853.2|3861.3|3852.3|0
1652229060000|2022-05-11 00:31:00|3862|3853|3861.7|3852.7|3862.3|3853.3|3861.6|3852.6|0
1652229070000|2022-05-11 00:31:10|3861.8|3852.8|3861.9|3852.9|3862|3853|3861.8|3852.8|0
1652229080000|2022-05-11 00:31:20|3861.6|3852.6|3861.9|3852.9|3862.2|3853.2|3861.6|3852.6|0
1652229090000|2022-05-11 00:31:30|3861.8|3852.8|3861.9|3852.9|3861.9|3852.9|3861.5|3852.5|0
1652229100000|2022-05-11 00:31:40|3861.8|3852.8|3861.2|3852.2|3861.8|3852.8|3861.2|3852.2|0
1652229110000|2022-05-11 00:31:50|3861.4|3852.4|3861.5|3852.5|3861.5|3852.5|3861.2|3852.2|0
1652229120000|2022-05-11 00:32:00|3861.2|3852.2|3861.2|3852.2|3861.4|3852.4|3861|3852|0
1652229130000|2022-05-11 00:32:10|3861.1|3852.1|3861.7|3852.7|3861.7|3852.7|3861.1|3852.1|0
1652229140000|2022-05-11 00:32:20|3861.5|3852.5|3861.4|3852.4|3861.5|3852.5|3861.4|3852.4|0
1652229150000|2022-05-11 00:32:30|3861.3|3852.3|3860.8|3851.8|3861.3|3852.3|3860.8|3851.8|0
1652229160000|2022-05-11 00:32:40|3860.5|3851.5|3860.8|3851.8|3860.8|3851.8|3860.5|3851.5|0
1652229170000|2022-05-11 00:32:50|3860.9|3851.9|3860.9|3851.9|3860.9|3851.9|3860.8|3851.8|0
1652229180000|2022-05-11 00:33:00|3861|3852|3860.8|3851.8|3861|3852|3860.8|3851.8|0
1652229190000|2022-05-11 00:33:10|3860.9|3851.9|3860.3|3851.3|3860.9|3851.9|3860.3|3851.3|0
1652229200000|2022-05-11 00:33:20|3860.4|3851.4|3865.1|3856.1|3865.1|3856.1|3860.1|3851.1|0
1652229210000|2022-05-11 00:33:30|3865|3856|3864.8|3855.8|3865|3856|3864.7|3855.7|0
1652229220000|2022-05-11 00:33:40|3864.9|3855.9|3865.2|3856.2|3865.2|3856.2|3864.9|3855.9|0
1652229230000|2022-05-11 00:33:50|3865.1|3856.1|3865.5|3856.5|3865.5|3856.5|3865.1|3856.1|0
1652229240000|2022-05-11 00:34:00|3865.4|3856.4|3865.5|3856.5|3865.5|3856.5|3865.4|3856.4|0
1652229250000|2022-05-11 00:34:10|3865.6|3856.6|3865.4|3856.4|3865.6|3856.6|3865.4|3856.4|0
1652229260000|2022-05-11 00:34:20|3865.2|3856.2|3865.7|3856.7|3865.9|3856.9|3865.2|3856.2|0
1652229270000|2022-05-11 00:34:30|3865.8|3856.8|3867.4|3858.4|3867.4|3858.4|3865.7|3856.7|0
1652229280000|2022-05-11 00:34:40|3867.2|3858.2|3867.4|3858.4|3867.5|3858.5|3867.1|3858.1|0
1652229290000|2022-05-11 00:34:50|3867.5|3858.5|3867.2|3858.2|3867.8|3858.8|3867.2|3858.2|0
1652229300000|2022-05-11 00:35:00|3867.1|3858.1|3866.6|3857.6|3867.1|3858.1|3866.3|3857.3|0
1652229310000|2022-05-11 00:35:10|3866.4|3857.4|3866.2|3857.2|3866.4|3857.4|3866.1|3857.1|0
1652229320000|2022-05-11 00:35:20|3866.1|3857.1|3865.7|3856.7|3866.2|3857.2|3865.7|3856.7|0
1652229330000|2022-05-11 00:35:30|3865.8|3856.8|3865.8|3856.8|3866|3857|3865.8|3856.8|0
1652229340000|2022-05-11 00:35:40|3865.9|3856.9|3865.7|3856.7|3866.2|3857.2|3865.7|3856.7|0
1652229350000|2022-05-11 00:35:50|3865.8|3856.8|3865.1|3856.1|3866|3857|3865.1|3856.1|0
1652229360000|2022-05-11 00:36:00|3865.3|3856.3|3865.7|3856.7|3865.8|3856.8|3865.3|3856.3|0
1652229370000|2022-05-11 00:36:10|3865.5|3856.5|3865.4|3856.4|3865.5|3856.5|3865.1|3856.1|0
1652229390000|2022-05-11 00:36:30|3865.5|3856.5|3865.4|3856.4|3865.5|3856.5|3865.4|3856.4|0
1652229410000|2022-05-11 00:36:50|3865.7|3856.7|3865.7|3856.7|3865.9|3856.9|3865.5|3856.5|0
1652229420000|2022-05-11 00:37:00|3865.5|3856.5|3865.1|3856.1|3865.5|3856.5|3865.1|3856.1|0
1652229430000|2022-05-11 00:37:10|3865.4|3856.4|3865.4|3856.4|3865.4|3856.4|3865.1|3856.1|0
1652229440000|2022-05-11 00:37:20|3865.3|3856.3|3865.3|3856.3|3865.4|3856.4|3865.3|3856.3|0
1652229450000|2022-05-11 00:37:30|3865.4|3856.4|3865|3856|3865.4|3856.4|3864.7|3855.7|0
1652229460000|2022-05-11 00:37:40|3865.1|3856.1|3865.2|3856.2|3865.2|3856.2|3865|3856|0
1652229470000|2022-05-11 00:37:50|3865.1|3856.1|3865.2|3856.2|3865.2|3856.2|3865|3856|0
1652229480000|2022-05-11 00:38:00|3865|3856|3865|3856|3865|3856|3864.8|3855.8|0
1652229490000|2022-05-11 00:38:10|3865.2|3856.2|3865.1|3856.1|3865.7|3856.7|3865.1|3856.1|0
1652229500000|2022-05-11 00:38:20|3865|3856|3865.2|3856.2|3865.2|3856.2|3865|3856|0
1652229520000|2022-05-11 00:38:40|3865.5|3856.5|3865.5|3856.5|3865.5|3856.5|3865.5|3856.5|0
1652229530000|2022-05-11 00:38:50|3865.4|3856.4|3865.7|3856.7|3865.7|3856.7|3865.2|3856.2|0
1652229540000|2022-05-11 00:39:00|3865.5|3856.5|3865.2|3856.2|3865.5|3856.5|3865|3856|0
1652229550000|2022-05-11 00:39:10|3865.1|3856.1|3864.8|3855.8|3865.1|3856.1|3864.8|3855.8|0
1652229560000|2022-05-11 00:39:20|3864.7|3855.7|3865.1|3856.1|3865.1|3856.1|3864.6|3855.6|0
1652229570000|2022-05-11 00:39:30|3865.4|3856.4|3865.1|3856.1|3865.4|3856.4|3865.1|3856.1|0
1652229580000|2022-05-11 00:39:40|3865|3856|3864.2|3855.2|3865|3856|3864.2|3855.2|0
1652229590000|2022-05-11 00:39:50|3863.9|3854.9|3864.2|3855.2|3864.2|3855.2|3863.9|3854.9|0
1652229600000|2022-05-11 00:40:00|3863.9|3854.9|3863.9|3854.9|3864.2|3855.2|3863.9|3854.9|0
1652229610000|2022-05-11 00:40:10|3864.2|3855.2|3864.2|3855.2|3864.2|3855.2|3864.2|3855.2|0
1652229620000|2022-05-11 00:40:20|3864|3855|3863.6|3854.6|3864|3855|3863.6|3854.6|0
1652229630000|2022-05-11 00:40:30|3863.1|3854.1|3862|3853|3863.1|3854.1|3861.5|3852.5|0
1652229640000|2022-05-11 00:40:40|3862.4|3853.4|3862|3853|3862.6|3853.6|3862|3853|0
1652229650000|2022-05-11 00:40:50|3861.8|3852.8|3862.3|3853.3|3862.3|3853.3|3861.4|3852.4|0
1652229660000|2022-05-11 00:41:00|3862.2|3853.2|3861.5|3852.5|3862.3|3853.3|3861.5|3852.5|0
1652229670000|2022-05-11 00:41:10|3861.4|3852.4|3861.5|3852.5|3861.8|3852.8|3861.2|3852.2|0
1652229680000|2022-05-11 00:41:20|3861.4|3852.4|3861.1|3852.1|3861.4|3852.4|3861.1|3852.1|0
1652229690000|2022-05-11 00:41:30|3861.2|3852.2|3861.8|3852.8|3861.8|3852.8|3861.1|3852.1|0
1652229700000|2022-05-11 00:41:40|3862|3853|3862|3853|3862|3853|3861.8|3852.8|0
1652229720000|2022-05-11 00:42:00|3861.9|3852.9|3861.2|3852.2|3861.9|3852.9|3861.2|3852.2|0
1652229730000|2022-05-11 00:42:10|3860.9|3851.9|3861.7|3852.7|3861.7|3852.7|3860.9|3851.9|0
1652229740000|2022-05-11 00:42:20|3861.8|3852.8|3861.7|3852.7|3861.8|3852.8|3861.7|3852.7|0
1652229750000|2022-05-11 00:42:30|3861.8|3852.8|3860.8|3851.8|3861.8|3852.8|3860.8|3851.8|0
1652229760000|2022-05-11 00:42:40|3860.9|3851.9|3860.8|3851.8|3861.2|3852.2|3860.8|3851.8|0
1652229770000|2022-05-11 00:42:50|3860.9|3851.9|3861.3|3852.3|3861.3|3852.3|3860.9|3851.9|0
1652229780000|2022-05-11 00:43:00|3861.5|3852.5|3861.2|3852.2|3861.5|3852.5|3861.2|3852.2|0
1652229790000|2022-05-11 00:43:10|3861.3|3852.3|3861.2|3852.2|3861.3|3852.3|3861.2|3852.2|0
1652229800000|2022-05-11 00:43:20|3861.4|3852.4|3861.7|3852.7|3861.8|3852.8|3861.4|3852.4|0
1652229810000|2022-05-11 00:43:30|3861.6|3852.6|3861.4|3852.4|3861.7|3852.7|3861.4|3852.4|0
1652229820000|2022-05-11 00:43:40|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|0
1652229830000|2022-05-11 00:43:50|3861.7|3852.7|3861.4|3852.4|3861.7|3852.7|3861.4|3852.4|0
1652229840000|2022-05-11 00:44:00|3861.2|3852.2|3861.2|3852.2|3861.3|3852.3|3861.2|3852.2|0
1652229850000|2022-05-11 00:44:10|3861.3|3852.3|3861.7|3852.7|3861.7|3852.7|3861.3|3852.3|0
1652229860000|2022-05-11 00:44:20|3861.8|3852.8|3861.2|3852.2|3861.8|3852.8|3861|3852|0
1652229870000|2022-05-11 00:44:30|3861|3852|3861|3852|3861.2|3852.2|3861|3852|0
1652229880000|2022-05-11 00:44:40|3861.2|3852.2|3861|3852|3861.2|3852.2|3861|3852|0
1652229890000|2022-05-11 00:44:50|3861.2|3852.2|3861.2|3852.2|3861.4|3852.4|3861.2|3852.2|0
1652229900000|2022-05-11 00:45:00|3861|3852|3860.5|3851.5|3861|3852|3860.5|3851.5|0
1652229910000|2022-05-11 00:45:10|3860.6|3851.6|3859.8|3850.8|3861.2|3852.2|3859.8|3850.8|0
1652229920000|2022-05-11 00:45:20|3859.6|3850.6|3860.4|3851.4|3860.4|3851.4|3859.6|3850.6|0
1652229930000|2022-05-11 00:45:30|3860.2|3851.2|3859.3|3850.3|3860.2|3851.2|3859.3|3850.3|0
1652229940000|2022-05-11 00:45:40|3859.4|3850.4|3858.4|3849.4|3859.6|3850.6|3858.4|3849.4|0
1652229950000|2022-05-11 00:45:50|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|3858.6|3849.6|0
1652229960000|2022-05-11 00:46:00|3858.7|3849.7|3858.6|3849.6|3858.8|3849.8|3858.6|3849.6|0
1652229980000|2022-05-11 00:46:20|3858.4|3849.4|3858.2|3849.2|3858.5|3849.5|3858.1|3849.1|0
1652229990000|2022-05-11 00:46:30|3858.1|3849.1|3858.1|3849.1|3858.4|3849.4|3858.1|3849.1|0
1652230000000|2022-05-11 00:46:40|3857.8|3848.8|3858|3849|3858.1|3849.1|3857.8|3848.8|0
1652230010000|2022-05-11 00:46:50|3857.8|3848.8|3857.6|3848.6|3857.8|3848.8|3857.6|3848.6|0
1652230020000|2022-05-11 00:47:00|3857.7|3848.7|3857.8|3848.8|3857.8|3848.8|3857.6|3848.6|0
1652230030000|2022-05-11 00:47:10|3858|3849|3857.8|3848.8|3858|3849|3857.8|3848.8|0
1652230040000|2022-05-11 00:47:20|3857.7|3848.7|3857.6|3848.6|3857.8|3848.8|3857.6|3848.6|0
1652230070000|2022-05-11 00:47:50|3857.8|3848.8|3858|3849|3858.2|3849.2|3857.8|3848.8|0
1652230080000|2022-05-11 00:48:00|3858.1|3849.1|3857.6|3848.6|3858.1|3849.1|3857.3|3848.3|0
1652230090000|2022-05-11 00:48:10|3857.7|3848.7|3857.7|3848.7|3857.8|3848.8|3857.6|3848.6|0
1652230100000|2022-05-11 00:48:20|3857.6|3848.6|3857.8|3848.8|3857.8|3848.8|3857.6|3848.6|0
1652230110000|2022-05-11 00:48:30|3858|3849|3857.8|3848.8|3858.1|3849.1|3857.8|3848.8|0
1652230120000|2022-05-11 00:48:40|3858|3849|3858.1|3849.1|3858.1|3849.1|3857.8|3848.8|0
1652230130000|2022-05-11 00:48:50|3857.8|3848.8|3857.7|3848.7|3857.8|3848.8|3857.6|3848.6|0
1652230140000|2022-05-11 00:49:00|3857.6|3848.6|3857.6|3848.6|3857.7|3848.7|3857.6|3848.6|0
1652230150000|2022-05-11 00:49:10|3857.7|3848.7|3855.6|3846.6|3857.7|3848.7|3855.6|3846.6|0
1652230160000|2022-05-11 00:49:20|3856|3847|3856.7|3847.7|3856.7|3847.7|3856|3847|0
1652230170000|2022-05-11 00:49:30|3856.4|3847.4|3856.7|3847.7|3856.7|3847.7|3856.4|3847.4|0
1652230180000|2022-05-11 00:49:40|3856.8|3847.8|3856.7|3847.7|3856.8|3847.8|3856.4|3847.4|0
1652230200000|2022-05-11 00:50:00|3856.4|3847.4|3856.1|3847.1|3856.4|3847.4|3856|3847|0
1652230210000|2022-05-11 00:50:10|3856|3847|3856.3|3847.3|3856.3|3847.3|3856|3847|0
1652230220000|2022-05-11 00:50:20|3856.1|3847.1|3856.7|3847.7|3856.7|3847.7|3856.1|3847.1|0
1652230230000|2022-05-11 00:50:30|3856.8|3847.8|3856.7|3847.7|3857|3848|3856.7|3847.7|0
1652230240000|2022-05-11 00:50:40|3856.8|3847.8|3856.8|3847.8|3856.9|3847.9|3856.7|3847.7|0
1652230250000|2022-05-11 00:50:50|3857|3848|3856.4|3847.4|3857|3848|3856.4|3847.4|0
1652230260000|2022-05-11 00:51:00|3856|3847|3855.1|3846.1|3856.1|3847.1|3854.9|3845.9|0
1652230270000|2022-05-11 00:51:10|3855.2|3846.2|3855.5|3846.5|3855.6|3846.6|3855.1|3846.1|0
1652230280000|2022-05-11 00:51:20|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|3854.9|3845.9|0
1652230290000|2022-05-11 00:51:30|3855.2|3846.2|3855.6|3846.6|3855.6|3846.6|3855.2|3846.2|0
1652230300000|2022-05-11 00:51:40|3855.5|3846.5|3855.5|3846.5|3855.6|3846.6|3855.3|3846.3|0
1652230310000|2022-05-11 00:51:50|3855.3|3846.3|3855.5|3846.5|3855.6|3846.6|3855.3|3846.3|0
1652230320000|2022-05-11 00:52:00|3855.6|3846.6|3855.2|3846.2|3855.6|3846.6|3855.1|3846.1|0
1652230330000|2022-05-11 00:52:10|3855.1|3846.1|3855.6|3846.6|3855.6|3846.6|3855.1|3846.1|0
1652230340000|2022-05-11 00:52:20|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|3855.3|3846.3|0
1652230350000|2022-05-11 00:52:30|3855.2|3846.2|3855.1|3846.1|3855.2|3846.2|3855.1|3846.1|0
1652230360000|2022-05-11 00:52:40|3854.9|3845.9|3855.1|3846.1|3855.6|3846.6|3854.9|3845.9|0
1652230370000|2022-05-11 00:52:50|3854.9|3845.9|3856|3847|3856|3847|3854.9|3845.9|0
1652230380000|2022-05-11 00:53:00|3856.1|3847.1|3856.5|3847.5|3856.8|3847.8|3856.1|3847.1|0
1652230390000|2022-05-11 00:53:10|3856.7|3847.7|3855.1|3846.1|3856.8|3847.8|3855.1|3846.1|0
1652230400000|2022-05-11 00:53:20|3854.8|3845.8|3854.9|3845.9|3855.1|3846.1|3854.8|3845.8|0
1652230410000|2022-05-11 00:53:30|3854.8|3845.8|3855.1|3846.1|3855.1|3846.1|3854.8|3845.8|0
1652230420000|2022-05-11 00:53:40|3855.2|3846.2|3855.7|3846.7|3855.7|3846.7|3855.2|3846.2|0
1652230430000|2022-05-11 00:53:50|3856|3847|3856.3|3847.3|3856.3|3847.3|3856|3847|0
1652230440000|2022-05-11 00:54:00|3856.5|3847.5|3857.5|3848.5|3857.5|3848.5|3856.5|3847.5|0
1652230450000|2022-05-11 00:54:10|3857.3|3848.3|3856.9|3847.9|3857.3|3848.3|3856.9|3847.9|0
1652230460000|2022-05-11 00:54:20|3857.1|3848.1|3856.5|3847.5|3857.2|3848.2|3856.4|3847.4|0
1652230470000|2022-05-11 00:54:30|3856.6|3847.6|3857.2|3848.2|3857.2|3848.2|3856.6|3847.6|0
1652230490000|2022-05-11 00:54:50|3856.9|3847.9|3857.2|3848.2|3857.2|3848.2|3856.9|3847.9|0
1652230500000|2022-05-11 00:55:00|3857.1|3848.1|3857.2|3848.2|3857.2|3848.2|3856.9|3847.9|0
1652230510000|2022-05-11 00:55:10|3857.5|3848.5|3858.1|3849.1|3858.1|3849.1|3857.5|3848.5|0
1652230520000|2022-05-11 00:55:20|3858.4|3849.4|3859.5|3850.5|3859.5|3850.5|3858.4|3849.4|0
1652230530000|2022-05-11 00:55:30|3859.4|3850.4|3859.5|3850.5|3859.5|3850.5|3858.8|3849.8|0
1652230540000|2022-05-11 00:55:40|3859.4|3850.4|3859.6|3850.6|3859.6|3850.6|3859.4|3850.4|0
1652230550000|2022-05-11 00:55:50|3859.5|3850.5|3859.7|3850.7|3859.7|3850.7|3859.5|3850.5|0
1652230560000|2022-05-11 00:56:00|3859.9|3850.9|3859.5|3850.5|3859.9|3850.9|3859.2|3850.2|0
1652230570000|2022-05-11 00:56:10|3859.7|3850.7|3860.3|3851.3|3860.3|3851.3|3859.7|3850.7|0
1652230580000|2022-05-11 00:56:20|3860.4|3851.4|3861.1|3852.1|3861.1|3852.1|3860.4|3851.4|0
1652230590000|2022-05-11 00:56:30|3861.6|3852.6|3862.4|3853.4|3862.4|3853.4|3861.6|3852.6|0
1652230600000|2022-05-11 00:56:40|3862.5|3853.5|3862.1|3853.1|3862.7|3853.7|3862.1|3853.1|0
1652230610000|2022-05-11 00:56:50|3862.3|3853.3|3861.5|3852.5|3862.4|3853.4|3861.5|3852.5|0
1652230620000|2022-05-11 00:57:00|3861.3|3852.3|3861.2|3852.2|3861.7|3852.7|3861.2|3852.2|0
1652230630000|2022-05-11 00:57:10|3861.3|3852.3|3861.2|3852.2|3861.5|3852.5|3861.2|3852.2|0
1652230640000|2022-05-11 00:57:20|3860.9|3851.9|3860.9|3851.9|3861.1|3852.1|3860.9|3851.9|0
1652230650000|2022-05-11 00:57:30|3861.1|3852.1|3860|3851|3861.1|3852.1|3860|3851|0
1652230660000|2022-05-11 00:57:40|3859.7|3850.7|3860.1|3851.1|3860.1|3851.1|3859.7|3850.7|0
1652230670000|2022-05-11 00:57:50|3860|3851|3859.9|3850.9|3860.1|3851.1|3859.9|3850.9|0
1652230680000|2022-05-11 00:58:00|3860|3851|3860|3851|3860.1|3851.1|3859.9|3850.9|0
1652230690000|2022-05-11 00:58:10|3860.1|3851.1|3860.1|3851.1|3860.8|3851.8|3860|3851|0
1652230700000|2022-05-11 00:58:20|3860.3|3851.3|3859.7|3850.7|3860.4|3851.4|3859.7|3850.7|0
1652230710000|2022-05-11 00:58:30|3859.6|3850.6|3858.8|3849.8|3859.6|3850.6|3858.4|3849.4|0
1652230720000|2022-05-11 00:58:40|3858.7|3849.7|3858.4|3849.4|3858.7|3849.7|3858.4|3849.4|0
1652230730000|2022-05-11 00:58:50|3858.9|3849.9|3859.2|3850.2|3859.5|3850.5|3858.9|3849.9|0
1652230740000|2022-05-11 00:59:00|3859.3|3850.3|3859.1|3850.1|3859.3|3850.3|3858.9|3849.9|0
1652230750000|2022-05-11 00:59:10|3859.2|3850.2|3859.1|3850.1|3859.2|3850.2|3858.9|3849.9|0
1652230760000|2022-05-11 00:59:20|3858.9|3849.9|3859.3|3850.3|3859.3|3850.3|3858.9|3849.9|0
1652230770000|2022-05-11 00:59:30|3859.5|3850.5|3859.6|3850.6|3859.6|3850.6|3859.5|3850.5|0
1652230780000|2022-05-11 00:59:40|3859.7|3850.7|3858.9|3849.9|3859.7|3850.7|3858.9|3849.9|0
1652230790000|2022-05-11 00:59:50|3859.2|3850.2|3858.4|3849.4|3859.2|3850.2|3858.4|3849.4|0
1652230800000|2022-05-11 01:00:00|3858.5|3849.5|3858.6|3849.6|3859.1|3850.1|3858.5|3849.5|0
1652230810000|2022-05-11 01:00:10|3858.5|3849.5|3858.3|3849.3|3858.6|3849.6|3858.2|3849.2|0
1652230820000|2022-05-11 01:00:20|3858.5|3849.5|3856.9|3847.9|3858.5|3849.5|3856.7|3847.7|0
1652230830000|2022-05-11 01:00:30|3856.7|3847.7|3856.7|3847.7|3857.1|3848.1|3856.7|3847.7|0
1652230840000|2022-05-11 01:00:40|3856.8|3847.8|3856.7|3847.7|3856.8|3847.8|3856.4|3847.4|0
1652230850000|2022-05-11 01:00:50|3856.8|3847.8|3857.7|3848.7|3857.7|3848.7|3856.8|3847.8|0
1652230860000|2022-05-11 01:01:00|3857.5|3848.5|3856.8|3847.8|3857.7|3848.7|3856.8|3847.8|0
1652230870000|2022-05-11 01:01:10|3856.5|3847.5|3856.3|3847.3|3856.5|3847.5|3855.6|3846.6|0
1652230880000|2022-05-11 01:01:20|3856.7|3847.7|3856.1|3847.1|3856.7|3847.7|3856.1|3847.1|0
1652230890000|2022-05-11 01:01:30|3856|3847|3857.1|3848.1|3857.1|3848.1|3856|3847|0
1652230900000|2022-05-11 01:01:40|3856.9|3847.9|3855.9|3846.9|3856.9|3847.9|3855.8|3846.8|0
1652230910000|2022-05-11 01:01:50|3856.1|3847.1|3856.1|3847.1|3856.5|3847.5|3855.9|3846.9|0
1652230920000|2022-05-11 01:02:00|3855.9|3846.9|3853.9|3844.9|3855.9|3846.9|3853.9|3844.9|0
1652230930000|2022-05-11 01:02:10|3854.1|3845.1|3854.1|3845.1|3854.4|3845.4|3854|3845|0
1652230940000|2022-05-11 01:02:20|3854.2|3845.2|3854.8|3845.8|3854.8|3845.8|3854.2|3845.2|0
1652230950000|2022-05-11 01:02:30|3854.9|3845.9|3854.8|3845.8|3855.1|3846.1|3854.8|3845.8|0
1652230960000|2022-05-11 01:02:40|3854.9|3845.9|3856.2|3847.2|3856.3|3847.3|3854.8|3845.8|0
1652230970000|2022-05-11 01:02:50|3856.4|3847.4|3855.9|3846.9|3856.4|3847.4|3855.9|3846.9|0
1652230980000|2022-05-11 01:03:00|3856.2|3847.2|3856.2|3847.2|3856.4|3847.4|3856.1|3847.1|0
1652230990000|2022-05-11 01:03:10|3856.4|3847.4|3856.6|3847.6|3856.6|3847.6|3856.3|3847.3|0
1652231000000|2022-05-11 01:03:20|3856.7|3847.7|3856.4|3847.4|3857.1|3848.1|3856.2|3847.2|0
1652231010000|2022-05-11 01:03:30|3856.2|3847.2|3856.4|3847.4|3856.5|3847.5|3856.2|3847.2|0
1652231020000|2022-05-11 01:03:40|3856.3|3847.3|3856.4|3847.4|3856.4|3847.4|3856|3847|0
1652231030000|2022-05-11 01:03:50|3856.3|3847.3|3856.5|3847.5|3856.9|3847.9|3856.3|3847.3|0
1652231040000|2022-05-11 01:04:00|3856.4|3847.4|3856.7|3847.7|3856.7|3847.7|3856.3|3847.3|0
1652231050000|2022-05-11 01:04:10|3856.5|3847.5|3857.5|3848.5|3857.7|3848.7|3856.5|3847.5|0
1652231060000|2022-05-11 01:04:20|3857.7|3848.7|3857.7|3848.7|3857.9|3848.9|3857.5|3848.5|0
1652231070000|2022-05-11 01:04:30|3857.9|3848.9|3857.8|3848.8|3857.9|3848.9|3857.7|3848.7|0
1652231080000|2022-05-11 01:04:40|3857.7|3848.7|3857.9|3848.9|3858.1|3849.1|3857.6|3848.6|0
1652231090000|2022-05-11 01:04:50|3857.6|3848.6|3858.1|3849.1|3858.1|3849.1|3857.6|3848.6|0
1652231100000|2022-05-11 01:05:00|3857.9|3848.9|3857.3|3848.3|3857.9|3848.9|3856.9|3847.9|0
1652231110000|2022-05-11 01:05:10|3857.5|3848.5|3857.9|3848.9|3857.9|3848.9|3857.3|3848.3|0
1652231120000|2022-05-11 01:05:20|3858.3|3849.3|3858.5|3849.5|3858.8|3849.8|3858.3|3849.3|0
1652231130000|2022-05-11 01:05:30|3858.4|3849.4|3858|3849|3858.4|3849.4|3857.9|3848.9|0
1652231140000|2022-05-11 01:05:40|3857.9|3848.9|3858|3849|3858|3849|3857.6|3848.6|0
1652231150000|2022-05-11 01:05:50|3857.9|3848.9|3858.1|3849.1|3858.1|3849.1|3857.9|3848.9|0
1652231160000|2022-05-11 01:06:00|3858.3|3849.3|3858.8|3849.8|3858.9|3849.9|3858.3|3849.3|0
1652231170000|2022-05-11 01:06:10|3858.6|3849.6|3858.3|3849.3|3858.6|3849.6|3858.3|3849.3|0
1652231180000|2022-05-11 01:06:20|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|3858.4|3849.4|0
1652231190000|2022-05-11 01:06:30|3858.6|3849.6|3858|3849|3858.6|3849.6|3858|3849|0
1652231200000|2022-05-11 01:06:40|3857.9|3848.9|3857.2|3848.2|3857.9|3848.9|3857.2|3848.2|0
1652231210000|2022-05-11 01:06:50|3857.3|3848.3|3857.1|3848.1|3857.4|3848.4|3857.1|3848.1|0
1652231220000|2022-05-11 01:07:00|3857|3848|3856.5|3847.5|3857.1|3848.1|3856.4|3847.4|0
1652231230000|2022-05-11 01:07:10|3856.7|3847.7|3857.1|3848.1|3857.1|3848.1|3856.5|3847.5|0
1652231240000|2022-05-11 01:07:20|3856.3|3847.3|3856.8|3847.8|3856.8|3847.8|3856.3|3847.3|0
1652231250000|2022-05-11 01:07:30|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|3857.1|3848.1|0
1652231260000|2022-05-11 01:07:40|3857.4|3848.4|3857.5|3848.5|3857.9|3848.9|3857.4|3848.4|0
1652231270000|2022-05-11 01:07:50|3857.6|3848.6|3857.4|3848.4|3857.8|3848.8|3857.4|3848.4|0
1652231280000|2022-05-11 01:08:00|3857.5|3848.5|3857.4|3848.4|3857.5|3848.5|3857.4|3848.4|0
1652231290000|2022-05-11 01:08:10|3857.1|3848.1|3855.9|3846.9|3857.1|3848.1|3855.9|3846.9|0
1652231300000|2022-05-11 01:08:20|3856|3847|3856.2|3847.2|3856.3|3847.3|3856|3847|0
1652231310000|2022-05-11 01:08:30|3856.3|3847.3|3856.8|3847.8|3856.8|3847.8|3856.3|3847.3|0
1652231320000|2022-05-11 01:08:40|3856.6|3847.6|3856.7|3847.7|3856.8|3847.8|3856.5|3847.5|0
1652231330000|2022-05-11 01:08:50|3856.4|3847.4|3856.7|3847.7|3856.7|3847.7|3856.4|3847.4|0
1652231340000|2022-05-11 01:09:00|3856.8|3847.8|3856.7|3847.7|3857|3848|3856.7|3847.7|0
1652231350000|2022-05-11 01:09:10|3856.8|3847.8|3856.2|3847.2|3857|3848|3856.2|3847.2|0
1652231360000|2022-05-11 01:09:20|3856.3|3847.3|3856|3847|3856.3|3847.3|3855.9|3846.9|0
1652231370000|2022-05-11 01:09:30|3856.2|3847.2|3860.9|3851.9|3860.9|3851.9|3856.1|3847.1|0
1652231380000|2022-05-11 01:09:40|3860.8|3851.8|3862.9|3853.9|3863.4|3854.4|3860.8|3851.8|0
1652231390000|2022-05-11 01:09:50|3862.8|3853.8|3862.7|3853.7|3862.8|3853.8|3862.6|3853.6|0
1652231400000|2022-05-11 01:10:00|3863|3854|3862.6|3853.6|3863.1|3854.1|3862.6|3853.6|0
1652231410000|2022-05-11 01:10:10|3862.7|3853.7|3861.5|3852.5|3862.7|3853.7|3861.5|3852.5|0
1652231420000|2022-05-11 01:10:20|3861.6|3852.6|3861.8|3852.8|3862|3853|3861.6|3852.6|0
1652231430000|2022-05-11 01:10:30|3861.5|3852.5|3861.6|3852.6|3861.9|3852.9|3860.4|3851.4|0
1652231440000|2022-05-11 01:10:40|3861.7|3852.7|3862.2|3853.2|3862.2|3853.2|3861.6|3852.6|0
1652231450000|2022-05-11 01:10:50|3862.4|3853.4|3862.1|3853.1|3862.6|3853.6|3862|3853|0
1652231460000|2022-05-11 01:11:00|3862.2|3853.2|3862.2|3853.2|3862.3|3853.3|3862|3853|0
1652231470000|2022-05-11 01:11:10|3862.1|3853.1|3862.2|3853.2|3862.3|3853.3|3861.8|3852.8|0
1652231480000|2022-05-11 01:11:20|3862|3853|3863.3|3854.3|3863.3|3854.3|3861.9|3852.9|0
1652231490000|2022-05-11 01:11:30|3863.1|3854.1|3862.9|3853.9|3863.1|3854.1|3862.8|3853.8|0
1652231500000|2022-05-11 01:11:40|3862.5|3853.5|3862.7|3853.7|3862.7|3853.7|3862.4|3853.4|0
1652231510000|2022-05-11 01:11:50|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|3862.5|3853.5|0
1652231520000|2022-05-11 01:12:00|3862.4|3853.4|3862|3853|3862.4|3853.4|3861.7|3852.7|0
1652231530000|2022-05-11 01:12:10|3862.1|3853.1|3861|3852|3862.1|3853.1|3860.9|3851.9|0
1652231540000|2022-05-11 01:12:20|3861.1|3852.1|3861.5|3852.5|3861.6|3852.6|3860.9|3851.9|0
1652231550000|2022-05-11 01:12:30|3861.6|3852.6|3861.2|3852.2|3861.6|3852.6|3860.7|3851.7|0
1652231560000|2022-05-11 01:12:40|3861.3|3852.3|3861.3|3852.3|3861.5|3852.5|3861.2|3852.2|0
1652231570000|2022-05-11 01:12:50|3861.2|3852.2|3860.9|3851.9|3861.3|3852.3|3860.9|3851.9|0
1652231580000|2022-05-11 01:13:00|3861.1|3852.1|3861.7|3852.7|3861.7|3852.7|3860.9|3851.9|0
1652231590000|2022-05-11 01:13:10|3861.9|3852.9|3862.3|3853.3|3862.4|3853.4|3861.9|3852.9|0
1652231600000|2022-05-11 01:13:20|3862.1|3853.1|3862.4|3853.4|3862.4|3853.4|3861.9|3852.9|0
1652231610000|2022-05-11 01:13:30|3862.3|3853.3|3862.8|3853.8|3862.8|3853.8|3862.1|3853.1|0
1652231620000|2022-05-11 01:13:40|3862.7|3853.7|3862.3|3853.3|3862.8|3853.8|3862.3|3853.3|0
1652231630000|2022-05-11 01:13:50|3862.4|3853.4|3862.8|3853.8|3862.8|3853.8|3862.4|3853.4|0
1652231700000|2022-05-11 01:15:00|3861.7|3852.7|3863.9|3859.9|3870.4|3866.4|3861.7|3852.7|5
1652231710000|2022-05-11 01:15:10|3863.4|3859.4|3862.9|3858.9|3863.4|3859.4|3862.9|3858.9|0
1652231720000|2022-05-11 01:15:20|3863.4|3859.4|3854.9|3850.9|3863.4|3859.4|3854.9|3850.9|2
1652231730000|2022-05-11 01:15:30|3852.4|3848.4|3854.4|3850.4|3854.4|3850.4|3852.4|3848.4|0
1652231740000|2022-05-11 01:15:40|3854.9|3850.9|3860.9|3856.9|3860.9|3856.9|3854.9|3850.9|18
1652231750000|2022-05-11 01:15:50|3860.4|3856.4|3858.9|3854.9|3860.9|3856.9|3858.9|3854.9|1
1652231760000|2022-05-11 01:16:00|3856.9|3852.9|3857.9|3853.9|3857.9|3853.9|3856.9|3852.9|5
1652231770000|2022-05-11 01:16:10|3857.4|3853.4|3855.9|3851.9|3857.4|3853.4|3854.4|3850.4|3
1652231780000|2022-05-11 01:16:20|3856.4|3852.4|3857.9|3853.9|3857.9|3853.9|3855.9|3851.9|7
1652231790000|2022-05-11 01:16:30|3858.9|3854.9|3861.9|3857.9|3861.9|3857.9|3858.9|3854.9|5
1652231800000|2022-05-11 01:16:40|3862.9|3858.9|3860.9|3856.9|3862.9|3858.9|3860.9|3856.9|5
1652231810000|2022-05-11 01:16:50|3859.4|3855.4|3857.9|3853.9|3859.4|3855.4|3857.9|3853.9|1
1652231820000|2022-05-11 01:17:00|3856.4|3852.4|3853.4|3849.4|3856.9|3852.9|3853.4|3849.4|13
1652231830000|2022-05-11 01:17:10|3853.9|3849.9|3854.4|3850.4|3854.4|3850.4|3851.9|3847.9|19
1652231840000|2022-05-11 01:17:20|3854.9|3850.9|3858.4|3854.4|3858.4|3854.4|3854.9|3850.9|10
1652231850000|2022-05-11 01:17:30|3857.9|3853.9|3860.4|3856.4|3860.4|3856.4|3857.9|3853.9|3
1652231860000|2022-05-11 01:17:40|3859.4|3855.4|3856.4|3852.4|3859.4|3855.4|3856.4|3852.4|6
1652231870000|2022-05-11 01:17:50|3855.9|3851.9|3858.9|3854.9|3858.9|3854.9|3855.9|3851.9|8
1652231880000|2022-05-11 01:18:00|3859.4|3855.4|3859.4|3855.4|3859.4|3855.4|3859.4|3855.4|0
1652231890000|2022-05-11 01:18:10|3858.9|3854.9|3862.4|3858.4|3862.4|3858.4|3858.4|3854.4|6
1652231900000|2022-05-11 01:18:20|3863.4|3859.4|3862.9|3858.9|3863.4|3859.4|3862.4|3858.4|4
1652231910000|2022-05-11 01:18:30|3862.4|3858.4|3862.9|3858.9|3862.9|3858.9|3862.4|3858.4|6
1652231920000|2022-05-11 01:18:40|3861.4|3857.4|3860.4|3856.4|3861.4|3857.4|3860.4|3856.4|7
1652231930000|2022-05-11 01:18:50|3859.4|3855.4|3861.9|3857.9|3862.4|3858.4|3859.4|3855.4|17
1652231940000|2022-05-11 01:19:00|3862.4|3858.4|3861.9|3857.9|3862.4|3858.4|3861.4|3857.4|5
1652231950000|2022-05-11 01:19:10|3861.4|3857.4|3862.4|3858.4|3863.4|3859.4|3861.4|3857.4|6
1652231960000|2022-05-11 01:19:20|3861.9|3857.9|3858.9|3854.9|3861.9|3857.9|3857.9|3853.9|13
1652231970000|2022-05-11 01:19:30|3860.9|3856.9|3861.9|3857.9|3861.9|3857.9|3860.9|3856.9|5
1652231980000|2022-05-11 01:19:40|3861.4|3857.4|3860.4|3856.4|3861.4|3857.4|3860.4|3856.4|3
1652231990000|2022-05-11 01:19:50|3859.4|3855.4|3859.4|3855.4|3859.4|3855.4|3857.4|3853.4|12
1652232000000|2022-05-11 01:20:00|3858.9|3854.9|3861.9|3857.9|3863.4|3859.4|3858.9|3854.9|11
1652232010000|2022-05-11 01:20:10|3860.9|3856.9|3859.4|3855.4|3860.9|3856.9|3859.4|3855.4|5
1652232020000|2022-05-11 01:20:20|3858.9|3854.9|3857.4|3853.4|3858.9|3854.9|3857.4|3853.4|7
1652232030000|2022-05-11 01:20:30|3856.9|3852.9|3853.9|3849.9|3856.9|3852.9|3853.9|3849.9|10
1652232040000|2022-05-11 01:20:40|3853.4|3849.4|3856.9|3852.9|3857.4|3853.4|3853.4|3849.4|18
1652232050000|2022-05-11 01:20:50|3856.4|3852.4|3859.4|3855.4|3859.9|3855.9|3855.4|3851.4|9
1652232060000|2022-05-11 01:21:00|3858.9|3854.9|3859.9|3855.9|3859.9|3855.9|3858.4|3854.4|6
1652232070000|2022-05-11 01:21:10|3859.4|3855.4|3863.4|3859.4|3863.4|3859.4|3859.4|3855.4|5
1652232080000|2022-05-11 01:21:20|3862.9|3858.9|3860.9|3856.9|3862.9|3858.9|3860.9|3856.9|2
1652232090000|2022-05-11 01:21:30|3860.4|3856.4|3859.9|3855.9|3860.4|3856.4|3858.4|3854.4|11
1652232100000|2022-05-11 01:21:40|3860.4|3856.4|3862.4|3858.4|3862.4|3858.4|3860.4|3856.4|4
1652232110000|2022-05-11 01:21:50|3861.9|3857.9|3861.9|3857.9|3861.9|3857.9|3861.4|3857.4|3
1652232120000|2022-05-11 01:22:00|3861.4|3857.4|3862.9|3858.9|3863.4|3859.4|3860.4|3856.4|14
1652232130000|2022-05-11 01:22:10|3863.4|3859.4|3865.9|3861.9|3865.9|3861.9|3862.4|3858.4|9
1652232140000|2022-05-11 01:22:20|3864.9|3860.9|3866.4|3862.4|3866.9|3862.9|3864.9|3860.9|20
1652232150000|2022-05-11 01:22:30|3865.9|3861.9|3863.4|3859.4|3865.9|3861.9|3863.4|3859.4|4
1652232160000|2022-05-11 01:22:40|3862.9|3858.9|3867.9|3863.9|3867.9|3863.9|3862.9|3858.9|21
1652232170000|2022-05-11 01:22:50|3868.4|3864.4|3871.4|3867.4|3871.4|3867.4|3868.4|3864.4|6
1652232180000|2022-05-11 01:23:00|3870.9|3866.9|3866.9|3862.9|3870.9|3866.9|3866.9|3862.9|7
1652232190000|2022-05-11 01:23:10|3866.4|3862.4|3868.9|3864.9|3868.9|3864.9|3866.4|3862.4|9
1652232200000|2022-05-11 01:23:20|3869.4|3865.4|3869.9|3865.9|3871.4|3867.4|3869.4|3865.4|3
1652232210000|2022-05-11 01:23:30|3868.9|3864.9|3866.4|3862.4|3868.9|3864.9|3866.4|3862.4|4
1652232220000|2022-05-11 01:23:40|3867.4|3863.4|3867.9|3863.9|3868.4|3864.4|3867.4|3863.4|12
1652232230000|2022-05-11 01:23:50|3867.4|3863.4|3866.9|3862.9|3867.9|3863.9|3866.9|3862.9|6
1652232240000|2022-05-11 01:24:00|3866.4|3862.4|3866.4|3862.4|3866.9|3862.9|3866.4|3862.4|3
1652232250000|2022-05-11 01:24:10|3865.9|3861.9|3867.9|3863.9|3867.9|3863.9|3865.4|3861.4|10
1652232260000|2022-05-11 01:24:20|3867.4|3863.4|3866.4|3862.4|3867.9|3863.9|3866.4|3862.4|5
1652232270000|2022-05-11 01:24:30|3865.9|3861.9|3863.9|3859.9|3865.9|3861.9|3862.4|3858.4|29
1652232280000|2022-05-11 01:24:40|3863.4|3859.4|3862.4|3858.4|3863.4|3859.4|3862.4|3858.4|7
1652232290000|2022-05-11 01:24:50|3862.9|3858.9|3863.9|3859.9|3863.9|3859.9|3862.9|3858.9|8
1652232300000|2022-05-11 01:25:00|3863.4|3859.4|3863.9|3859.9|3863.9|3859.9|3863.4|3859.4|10
1652232310000|2022-05-11 01:25:10|3864.4|3860.4|3865.9|3861.9|3866.9|3862.9|3864.4|3860.4|8
1652232320000|2022-05-11 01:25:20|3865.4|3861.4|3865.9|3861.9|3865.9|3861.9|3864.4|3860.4|8
1652232330000|2022-05-11 01:25:30|3865.4|3861.4|3864.9|3860.9|3865.9|3861.9|3864.9|3860.9|3
1652232340000|2022-05-11 01:25:40|3864.4|3860.4|3865.9|3861.9|3865.9|3861.9|3864.4|3860.4|12
1652232350000|2022-05-11 01:25:50|3865.4|3861.4|3864.4|3860.4|3865.4|3861.4|3864.4|3860.4|1
1652232360000|2022-05-11 01:26:00|3865.4|3861.4|3864.4|3860.4|3865.4|3861.4|3864.4|3860.4|8
1652232370000|2022-05-11 01:26:10|3862.9|3858.9|3863.9|3859.9|3863.9|3859.9|3862.4|3858.4|43
1652232380000|2022-05-11 01:26:20|3864.4|3860.4|3864.9|3860.9|3865.9|3861.9|3864.4|3860.4|7
1652232390000|2022-05-11 01:26:30|3864.4|3860.4|3864.4|3860.4|3864.4|3860.4|3863.4|3859.4|13
1652232400000|2022-05-11 01:26:40|3864.9|3860.9|3866.4|3862.4|3866.4|3862.4|3864.9|3860.9|3
1652232410000|2022-05-11 01:26:50|3866.9|3862.9|3865.9|3861.9|3866.9|3862.9|3865.9|3861.9|6
1652232420000|2022-05-11 01:27:00|3865.4|3861.4|3864.9|3860.9|3865.4|3861.4|3864.4|3860.4|9
1652232430000|2022-05-11 01:27:10|3864.4|3860.4|3867.9|3863.9|3867.9|3863.9|3864.4|3860.4|9
1652232440000|2022-05-11 01:27:20|3867.4|3863.4|3867.4|3863.4|3867.4|3863.4|3866.9|3862.9|3
1652232450000|2022-05-11 01:27:30|3866.9|3862.9|3866.9|3862.9|3867.4|3863.4|3866.9|3862.9|6
1652232460000|2022-05-11 01:27:40|3866.4|3862.4|3870.9|3866.9|3870.9|3866.9|3865.9|3861.9|11
1652232470000|2022-05-11 01:27:50|3870.4|3866.4|3867.9|3863.9|3870.4|3866.4|3867.9|3863.9|15
1652232480000|2022-05-11 01:28:00|3867.4|3863.4|3866.4|3862.4|3867.9|3863.9|3865.4|3861.4|5
1652232490000|2022-05-11 01:28:10|3867.9|3863.9|3868.4|3864.4|3869.4|3865.4|3867.9|3863.9|23
1652232500000|2022-05-11 01:28:20|3868.9|3864.9|3867.9|3863.9|3868.9|3864.9|3867.4|3863.4|4
1652232510000|2022-05-11 01:28:30|3867.4|3863.4|3868.9|3864.9|3868.9|3864.9|3866.4|3862.4|9
1652232520000|2022-05-11 01:28:40|3868.4|3864.4|3868.4|3864.4|3868.4|3864.4|3868.4|3864.4|0
1652232530000|2022-05-11 01:28:50|3867.9|3863.9|3864.9|3860.9|3867.9|3863.9|3864.9|3860.9|7
1652232540000|2022-05-11 01:29:00|3865.4|3861.4|3871.4|3867.4|3871.4|3867.4|3865.4|3861.4|14
1652232550000|2022-05-11 01:29:10|3871.9|3867.9|3870.9|3866.9|3872.4|3868.4|3869.4|3865.4|19
1652232560000|2022-05-11 01:29:20|3871.4|3867.4|3871.4|3867.4|3871.4|3867.4|3870.4|3866.4|3
1652232570000|2022-05-11 01:29:30|3872.4|3868.4|3871.9|3867.9|3872.9|3868.9|3871.9|3867.9|12
1652232580000|2022-05-11 01:29:40|3871.4|3867.4|3871.9|3867.9|3871.9|3867.9|3868.9|3864.9|14
1652232590000|2022-05-11 01:29:50|3871.4|3867.4|3871.4|3867.4|3871.4|3867.4|3869.9|3865.9|8
1652232600000|2022-05-11 01:30:00|3870.4|3866.4|3871.4|3867.4|3874.9|3870.9|3867.9|3863.9|139
1652232610000|2022-05-11 01:30:10|3870.9|3866.9|3871.9|3867.9|3872.9|3868.9|3863.4|3859.4|125
1652232620000|2022-05-11 01:30:20|3872.4|3868.4|3869.9|3865.9|3873.9|3869.9|3865.9|3861.9|51
1652232630000|2022-05-11 01:30:30|3868.9|3864.9|3876.9|3872.9|3876.9|3872.9|3865.4|3861.4|109
1652232640000|2022-05-11 01:30:40|3877.4|3873.4|3887.4|3883.4|3889.9|3885.9|3877.4|3873.4|141
1652232650000|2022-05-11 01:30:50|3886.9|3882.9|3887.4|3883.4|3888.9|3884.9|3885.4|3881.4|28
1652232660000|2022-05-11 01:31:00|3885.9|3881.9|3890.4|3886.4|3890.4|3886.4|3885.9|3881.9|48
1652232670000|2022-05-11 01:31:10|3891.9|3887.9|3895.4|3891.4|3896.4|3892.4|3891.9|3887.9|108
1652232680000|2022-05-11 01:31:20|3894.9|3890.9|3893.9|3889.9|3895.9|3891.9|3887.9|3883.9|77
1652232690000|2022-05-11 01:31:30|3894.9|3890.9|3895.4|3891.4|3899.9|3895.9|3891.9|3887.9|86
1652232700000|2022-05-11 01:31:40|3895.9|3891.9|3888.9|3884.9|3895.9|3891.9|3888.9|3884.9|74
1652232710000|2022-05-11 01:31:50|3887.9|3883.9|3886.9|3882.9|3888.9|3884.9|3883.9|3879.9|47
1652232720000|2022-05-11 01:32:00|3887.4|3883.4|3885.4|3881.4|3890.9|3886.9|3885.4|3881.4|37
1652232730000|2022-05-11 01:32:10|3886.4|3882.4|3881.4|3877.4|3886.4|3882.4|3875.9|3871.9|104
1652232740000|2022-05-11 01:32:20|3881.9|3877.9|3886.9|3882.9|3887.4|3883.4|3879.9|3875.9|47
1652232750000|2022-05-11 01:32:30|3886.4|3882.4|3883.9|3879.9|3888.9|3884.9|3882.9|3878.9|56
1652232760000|2022-05-11 01:32:40|3883.4|3879.4|3885.4|3881.4|3886.9|3882.9|3882.4|3878.4|23
1652232770000|2022-05-11 01:32:50|3884.9|3880.9|3893.9|3889.9|3894.9|3890.9|3884.9|3880.9|34
1652232780000|2022-05-11 01:33:00|3892.9|3888.9|3887.9|3883.9|3895.4|3891.4|3887.9|3883.9|60
1652232790000|2022-05-11 01:33:10|3888.4|3884.4|3894.9|3890.9|3894.9|3890.9|3888.4|3884.4|25
1652232800000|2022-05-11 01:33:20|3895.9|3891.9|3897.9|3893.9|3898.4|3894.4|3893.4|3889.4|21
1652232810000|2022-05-11 01:33:30|3897.4|3893.4|3897.9|3893.9|3899.4|3895.4|3894.9|3890.9|18
1652232820000|2022-05-11 01:33:40|3898.4|3894.4|3899.9|3895.9|3900.4|3896.4|3896.9|3892.9|32
1652232830000|2022-05-11 01:33:50|3900.4|3896.4|3906.9|3902.9|3907.9|3903.9|3899.4|3895.4|41
1652232840000|2022-05-11 01:34:00|3907.4|3903.4|3903.4|3899.4|3909.9|3905.9|3902.9|3898.9|52
1652232850000|2022-05-11 01:34:10|3902.9|3898.9|3889.9|3885.9|3905.9|3901.9|3889.9|3885.9|87
1652232860000|2022-05-11 01:34:20|3888.9|3884.9|3891.4|3887.4|3892.4|3888.4|3888.9|3884.9|46
1652232870000|2022-05-11 01:34:30|3891.9|3887.9|3895.9|3891.9|3897.9|3893.9|3891.9|3887.9|23
1652232880000|2022-05-11 01:34:40|3895.4|3891.4|3898.9|3894.9|3900.4|3896.4|3892.4|3888.4|31
1652232890000|2022-05-11 01:34:50|3900.4|3896.4|3900.9|3896.9|3902.9|3898.9|3897.9|3893.9|24
1652232900000|2022-05-11 01:35:00|3899.9|3895.9|3913.9|3909.9|3913.9|3909.9|3899.9|3895.9|98
1652232910000|2022-05-11 01:35:10|3914.9|3910.9|3912.9|3908.9|3916.4|3912.4|3911.4|3907.4|159
1652232920000|2022-05-11 01:35:20|3911.4|3907.4|3890.9|3886.9|3911.9|3907.9|3890.9|3886.9|153
1652232930000|2022-05-11 01:35:30|3891.4|3887.4|3892.9|3888.9|3895.9|3891.9|3890.4|3886.4|76
1652232940000|2022-05-11 01:35:40|3892.4|3888.4|3885.9|3881.9|3892.9|3888.9|3880.9|3876.9|116
1652232950000|2022-05-11 01:35:50|3885.4|3881.4|3884.9|3880.9|3885.4|3881.4|3881.4|3877.4|28
1652232960000|2022-05-11 01:36:00|3885.9|3881.9|3881.9|3877.9|3885.9|3881.9|3879.9|3875.9|43
1652232970000|2022-05-11 01:36:10|3882.4|3878.4|3880.4|3876.4|3884.9|3880.9|3879.9|3875.9|33
1652232980000|2022-05-11 01:36:20|3881.4|3877.4|3886.4|3882.4|3888.9|3884.9|3881.4|3877.4|18
1652232990000|2022-05-11 01:36:30|3887.4|3883.4|3889.9|3885.9|3890.9|3886.9|3887.4|3883.4|16
1652233000000|2022-05-11 01:36:40|3889.4|3885.4|3881.4|3877.4|3889.9|3885.9|3878.9|3874.9|47
1652233010000|2022-05-11 01:36:50|3880.9|3876.9|3878.9|3874.9|3882.9|3878.9|3878.9|3874.9|42
1652233020000|2022-05-11 01:37:00|3878.4|3874.4|3878.9|3874.9|3882.9|3878.9|3878.4|3874.4|27
1652233030000|2022-05-11 01:37:10|3878.4|3874.4|3887.9|3883.9|3887.9|3883.9|3878.4|3874.4|42
1652233040000|2022-05-11 01:37:20|3888.4|3884.4|3887.9|3883.9|3891.4|3887.4|3886.4|3882.4|47
1652233050000|2022-05-11 01:37:30|3888.4|3884.4|3887.9|3883.9|3890.4|3886.4|3887.4|3883.4|18
1652233060000|2022-05-11 01:37:40|3888.9|3884.9|3890.4|3886.4|3895.4|3891.4|3888.9|3884.9|49
1652233070000|2022-05-11 01:37:50|3890.9|3886.9|3890.4|3886.4|3893.4|3889.4|3888.4|3884.4|17
1652233080000|2022-05-11 01:38:00|3890.9|3886.9|3890.4|3886.4|3892.9|3888.9|3887.9|3883.9|18
1652233090000|2022-05-11 01:38:10|3890.9|3886.9|3890.9|3886.9|3892.9|3888.9|3888.9|3884.9|35
1652233100000|2022-05-11 01:38:20|3891.4|3887.4|3891.9|3887.9|3893.4|3889.4|3889.4|3885.4|19
1652233110000|2022-05-11 01:38:30|3892.4|3888.4|3899.9|3895.9|3899.9|3895.9|3891.9|3887.9|41
1652233120000|2022-05-11 01:38:40|3899.4|3895.4|3901.9|3897.9|3903.4|3899.4|3897.9|3893.9|62
1652233130000|2022-05-11 01:38:50|3902.4|3898.4|3903.9|3899.9|3904.4|3900.4|3901.4|3897.4|72
1652233140000|2022-05-11 01:39:00|3904.9|3900.9|3898.4|3894.4|3906.9|3902.9|3897.9|3893.9|60
1652233150000|2022-05-11 01:39:10|3897.9|3893.9|3900.4|3896.4|3903.9|3899.9|3896.4|3892.4|72
1652233160000|2022-05-11 01:39:20|3901.4|3897.4|3905.9|3901.9|3906.9|3902.9|3901.4|3897.4|34
1652233170000|2022-05-11 01:39:30|3906.4|3902.4|3905.9|3901.9|3908.4|3904.4|3904.9|3900.9|26
1652233180000|2022-05-11 01:39:40|3906.4|3902.4|3905.4|3901.4|3906.9|3902.9|3904.4|3900.4|16
1652233190000|2022-05-11 01:39:50|3904.4|3900.4|3907.4|3903.4|3907.4|3903.4|3903.4|3899.4|29
1652233200000|2022-05-11 01:40:00|3908.4|3904.4|3908.9|3904.9|3910.4|3906.4|3906.4|3902.4|29
1652233210000|2022-05-11 01:40:10|3907.4|3903.4|3912.4|3908.4|3912.4|3908.4|3906.4|3902.4|40
1652233220000|2022-05-11 01:40:20|3911.9|3907.9|3913.4|3909.4|3913.4|3909.4|3910.4|3906.4|39
1652233230000|2022-05-11 01:40:30|3912.4|3908.4|3911.4|3907.4|3914.9|3910.9|3910.4|3906.4|38
1652233240000|2022-05-11 01:40:40|3912.9|3908.9|3912.9|3908.9|3916.4|3912.4|3912.9|3908.9|30
1652233250000|2022-05-11 01:40:50|3913.4|3909.4|3912.9|3908.9|3914.4|3910.4|3911.4|3907.4|30
1652233260000|2022-05-11 01:41:00|3913.9|3909.9|3920.9|3916.9|3920.9|3916.9|3913.9|3909.9|31
1652233270000|2022-05-11 01:41:10|3920.4|3916.4|3926.4|3922.4|3926.4|3922.4|3920.4|3916.4|68
1652233280000|2022-05-11 01:41:20|3925.9|3921.9|3925.9|3921.9|3927.4|3923.4|3925.4|3921.4|41
1652233290000|2022-05-11 01:41:30|3926.4|3922.4|3920.9|3916.9|3928.4|3924.4|3918.9|3914.9|105
1652233300000|2022-05-11 01:41:40|3920.4|3916.4|3925.4|3921.4|3925.4|3921.4|3920.4|3916.4|47
1652233310000|2022-05-11 01:41:50|3925.9|3921.9|3925.9|3921.9|3928.4|3924.4|3925.4|3921.4|30
1652233320000|2022-05-11 01:42:00|3926.4|3922.4|3925.4|3921.4|3926.4|3922.4|3917.9|3913.9|53
1652233330000|2022-05-11 01:42:10|3924.9|3920.9|3924.9|3920.9|3929.4|3925.4|3923.4|3919.4|86
1652233340000|2022-05-11 01:42:20|3925.9|3921.9|3926.4|3922.4|3928.4|3924.4|3923.9|3919.9|54
1652233350000|2022-05-11 01:42:30|3927.9|3923.9|3928.4|3924.4|3928.9|3924.9|3922.9|3918.9|17
1652233360000|2022-05-11 01:42:40|3927.9|3923.9|3929.4|3925.4|3931.9|3927.9|3927.9|3923.9|23
1652233370000|2022-05-11 01:42:50|3930.4|3926.4|3926.9|3922.9|3931.4|3927.4|3926.4|3922.4|34
1652233380000|2022-05-11 01:43:00|3926.4|3922.4|3927.9|3923.9|3931.4|3927.4|3926.4|3922.4|22
1652233390000|2022-05-11 01:43:10|3926.9|3922.9|3929.4|3925.4|3929.9|3925.9|3925.9|3921.9|22
1652233400000|2022-05-11 01:43:20|3929.9|3925.9|3922.9|3918.9|3930.4|3926.4|3921.4|3917.4|51
1652233410000|2022-05-11 01:43:30|3923.4|3919.4|3922.9|3918.9|3925.9|3921.9|3921.4|3917.4|32
1652233420000|2022-05-11 01:43:40|3923.4|3919.4|3924.9|3920.9|3927.9|3923.9|3923.4|3919.4|22
1652233430000|2022-05-11 01:43:50|3925.4|3921.4|3928.9|3924.9|3930.9|3926.9|3924.9|3920.9|38
1652233440000|2022-05-11 01:44:00|3927.9|3923.9|3930.9|3926.9|3930.9|3926.9|3926.4|3922.4|58
1652233450000|2022-05-11 01:44:10|3930.4|3926.4|3934.9|3930.9|3935.9|3931.9|3928.9|3924.9|28
1652233460000|2022-05-11 01:44:20|3935.4|3931.4|3934.9|3930.9|3936.9|3932.9|3932.9|3928.9|24
1652233470000|2022-05-11 01:44:30|3934.4|3930.4|3932.9|3928.9|3935.9|3931.9|3931.9|3927.9|38
1652233480000|2022-05-11 01:44:40|3934.9|3930.9|3934.4|3930.4|3936.4|3932.4|3933.4|3929.4|29
1652233490000|2022-05-11 01:44:50|3933.4|3929.4|3932.9|3928.9|3934.9|3930.9|3929.9|3925.9|26
1652233500000|2022-05-11 01:45:00|3933.4|3929.4|3927.4|3923.4|3934.9|3930.9|3925.9|3921.9|47
1652233510000|2022-05-11 01:45:10|3928.4|3924.4|3922.9|3918.9|3928.9|3924.9|3920.4|3916.4|80
1652233520000|2022-05-11 01:45:20|3922.4|3918.4|3924.4|3920.4|3928.4|3924.4|3922.4|3918.4|55
1652233530000|2022-05-11 01:45:30|3924.9|3920.9|3924.4|3920.4|3926.9|3922.9|3923.9|3919.9|58
1652233540000|2022-05-11 01:45:40|3925.4|3921.4|3923.9|3919.9|3925.9|3921.9|3923.9|3919.9|30
1652233550000|2022-05-11 01:45:50|3923.4|3919.4|3921.9|3917.9|3926.9|3922.9|3921.9|3917.9|43
1652233560000|2022-05-11 01:46:00|3921.4|3917.4|3924.4|3920.4|3926.9|3922.9|3921.4|3917.4|22
1652233570000|2022-05-11 01:46:10|3923.9|3919.9|3924.4|3920.4|3924.4|3920.4|3922.4|3918.4|15
1652233580000|2022-05-11 01:46:20|3923.9|3919.9|3929.9|3925.9|3929.9|3925.9|3922.4|3918.4|27
1652233590000|2022-05-11 01:46:30|3930.4|3926.4|3934.4|3930.4|3935.4|3931.4|3929.9|3925.9|51
1652233600000|2022-05-11 01:46:40|3933.9|3929.9|3936.4|3932.4|3936.9|3932.9|3933.9|3929.9|47
1652233610000|2022-05-11 01:46:50|3937.4|3933.4|3935.9|3931.9|3937.4|3933.4|3933.4|3929.4|39
1652233620000|2022-05-11 01:47:00|3935.4|3931.4|3929.4|3925.4|3935.9|3931.9|3926.9|3922.9|70
1652233630000|2022-05-11 01:47:10|3929.9|3925.9|3932.9|3928.9|3933.9|3929.9|3926.9|3922.9|79
1652233640000|2022-05-11 01:47:20|3933.4|3929.4|3935.4|3931.4|3935.4|3931.4|3931.9|3927.9|34
1652233650000|2022-05-11 01:47:30|3935.9|3931.9|3927.9|3923.9|3935.9|3931.9|3926.4|3922.4|60
1652233660000|2022-05-11 01:47:40|3928.9|3924.9|3935.9|3931.9|3935.9|3931.9|3928.4|3924.4|77
1652233670000|2022-05-11 01:47:50|3934.9|3930.9|3937.4|3933.4|3937.4|3933.4|3932.9|3928.9|70
1652233680000|2022-05-11 01:48:00|3937.9|3933.9|3933.9|3929.9|3939.9|3935.9|3933.9|3929.9|83
1652233690000|2022-05-11 01:48:10|3933.4|3929.4|3933.9|3929.9|3933.9|3929.9|3930.9|3926.9|43
1652233700000|2022-05-11 01:48:20|3934.4|3930.4|3936.4|3932.4|3936.9|3932.9|3934.4|3930.4|44
1652233710000|2022-05-11 01:48:30|3936.9|3932.9|3938.4|3934.4|3938.4|3934.4|3935.4|3931.4|14
1652233720000|2022-05-11 01:48:40|3939.4|3935.4|3938.9|3934.9|3940.4|3936.4|3936.9|3932.9|57
1652233730000|2022-05-11 01:48:50|3939.4|3935.4|3942.4|3938.4|3942.4|3938.4|3939.4|3935.4|28
1652233740000|2022-05-11 01:49:00|3942.9|3938.9|3941.4|3937.4|3943.4|3939.4|3941.4|3937.4|40
1652233750000|2022-05-11 01:49:10|3940.9|3936.9|3943.4|3939.4|3943.4|3939.4|3939.9|3935.9|47
1652233760000|2022-05-11 01:49:20|3943.9|3939.9|3946.9|3942.9|3946.9|3942.9|3943.4|3939.4|20
1652233770000|2022-05-11 01:49:30|3947.4|3943.4|3951.4|3947.4|3951.4|3947.4|3947.4|3943.4|23
1652233780000|2022-05-11 01:49:40|3951.9|3947.9|3955.9|3951.9|3956.4|3952.4|3950.9|3946.9|92
1652233790000|2022-05-11 01:49:50|3955.4|3951.4|3955.4|3951.4|3955.4|3951.4|3952.4|3948.4|55
1652233800000|2022-05-11 01:50:00|3955.9|3951.9|3943.4|3939.4|3955.9|3951.9|3939.9|3935.9|121
1652233810000|2022-05-11 01:50:10|3943.9|3939.9|3951.4|3947.4|3951.9|3947.9|3943.9|3939.9|67
1652233820000|2022-05-11 01:50:20|3951.9|3947.9|3948.4|3944.4|3954.9|3950.9|3948.4|3944.4|63
1652233830000|2022-05-11 01:50:30|3947.9|3943.9|3948.4|3944.4|3949.9|3945.9|3945.4|3941.4|28
1652233840000|2022-05-11 01:50:40|3947.9|3943.9|3949.9|3945.9|3950.9|3946.9|3946.4|3942.4|37
1652233850000|2022-05-11 01:50:50|3950.4|3946.4|3952.4|3948.4|3952.9|3948.9|3949.4|3945.4|34
1652233860000|2022-05-11 01:51:00|3951.9|3947.9|3947.9|3943.9|3951.9|3947.9|3943.9|3939.9|64
1652233870000|2022-05-11 01:51:10|3948.4|3944.4|3952.4|3948.4|3952.4|3948.4|3946.9|3942.9|20
1652233880000|2022-05-11 01:51:20|3952.9|3948.9|3946.9|3942.9|3953.9|3949.9|3946.9|3942.9|32
1652233890000|2022-05-11 01:51:30|3947.4|3943.4|3952.9|3948.9|3952.9|3948.9|3946.9|3942.9|27
1652233900000|2022-05-11 01:51:40|3953.4|3949.4|3956.4|3952.4|3956.4|3952.4|3951.9|3947.9|20
1652233910000|2022-05-11 01:51:50|3955.9|3951.9|3958.4|3954.4|3960.4|3956.4|3955.9|3951.9|31
1652233920000|2022-05-11 01:52:00|3959.4|3955.4|3950.9|3946.9|3960.4|3956.4|3949.9|3945.9|79
1652233930000|2022-05-11 01:52:10|3950.4|3946.4|3952.4|3948.4|3953.4|3949.4|3949.9|3945.9|19
1652233940000|2022-05-11 01:52:20|3952.9|3948.9|3957.4|3953.4|3957.4|3953.4|3952.9|3948.9|43
1652233950000|2022-05-11 01:52:30|3956.4|3952.4|3958.4|3954.4|3961.9|3957.9|3956.4|3952.4|58
1652233960000|2022-05-11 01:52:40|3959.9|3955.9|3961.4|3957.4|3961.9|3957.9|3955.4|3951.4|39
1652233970000|2022-05-11 01:52:50|3961.9|3957.9|3967.4|3963.4|3967.9|3963.9|3960.4|3956.4|96
1652233980000|2022-05-11 01:53:00|3968.4|3964.4|3970.4|3966.4|3972.9|3968.9|3967.9|3963.9|87
1652233990000|2022-05-11 01:53:10|3970.9|3966.9|3968.9|3964.9|3972.9|3968.9|3967.4|3963.4|74
1652234000000|2022-05-11 01:53:20|3969.4|3965.4|3974.9|3970.9|3974.9|3970.9|3968.9|3964.9|78
1652234010000|2022-05-11 01:53:30|3975.9|3971.9|3977.9|3973.9|3978.9|3974.9|3974.9|3970.9|38
1652234020000|2022-05-11 01:53:40|3977.4|3973.4|3977.9|3973.9|3978.9|3974.9|3976.4|3972.4|72
1652234030000|2022-05-11 01:53:50|3978.9|3974.9|3982.9|3978.9|3982.9|3978.9|3978.9|3974.9|72
1652234040000|2022-05-11 01:54:00|3983.4|3979.4|3984.9|3980.9|3985.4|3981.4|3981.4|3977.4|68
1652234050000|2022-05-11 01:54:10|3985.4|3981.4|3983.9|3979.9|3987.4|3983.4|3981.4|3977.4|71
1652234060000|2022-05-11 01:54:20|3984.4|3980.4|3983.4|3979.4|3985.4|3981.4|3982.4|3978.4|31
1652234070000|2022-05-11 01:54:30|3983.9|3979.9|3980.9|3976.9|3985.9|3981.9|3979.9|3975.9|89
1652234080000|2022-05-11 01:54:40|3980.4|3976.4|3983.4|3979.4|3984.4|3980.4|3980.4|3976.4|16
1652234090000|2022-05-11 01:54:50|3982.9|3978.9|3981.9|3977.9|3982.9|3978.9|3978.9|3974.9|68
1652234100000|2022-05-11 01:55:00|3982.4|3978.4|3982.9|3978.9|3984.9|3980.9|3982.4|3978.4|29
1652234110000|2022-05-11 01:55:10|3981.9|3977.9|3975.4|3971.4|3981.9|3977.9|3973.4|3969.4|145
1652234120000|2022-05-11 01:55:20|3975.9|3971.9|3978.9|3974.9|3980.9|3976.9|3975.9|3971.9|69
1652234130000|2022-05-11 01:55:30|3978.4|3974.4|3978.9|3974.9|3979.9|3975.9|3976.9|3972.9|16
1652234140000|2022-05-11 01:55:40|3979.4|3975.4|3981.4|3977.4|3982.9|3978.9|3979.4|3975.4|71
1652234150000|2022-05-11 01:55:50|3980.9|3976.9|3984.4|3980.4|3984.4|3980.4|3980.9|3976.9|30
1652234160000|2022-05-11 01:56:00|3983.9|3979.9|3983.9|3979.9|3984.9|3980.9|3981.9|3977.9|32
1652234170000|2022-05-11 01:56:10|3982.9|3978.9|3984.9|3980.9|3984.9|3980.9|3982.4|3978.4|24
1652234180000|2022-05-11 01:56:20|3985.4|3981.4|3991.4|3987.4|3991.4|3987.4|3985.4|3981.4|36
1652234190000|2022-05-11 01:56:30|3990.9|3986.9|3994.9|3990.9|3995.4|3991.4|3990.9|3986.9|73
1652234200000|2022-05-11 01:56:40|3995.4|3991.4|3994.9|3990.9|3995.4|3991.4|3994.4|3990.4|30
1652234210000|2022-05-11 01:56:50|3995.4|3991.4|3997.9|3993.9|3997.9|3993.9|3994.9|3990.9|22
1652234220000|2022-05-11 01:57:00|3998.9|3994.9|3996.4|3992.4|4000.4|3996.4|3995.9|3991.9|87
1652234230000|2022-05-11 01:57:10|3995.9|3991.9|3990.9|3986.9|3995.9|3991.9|3990.9|3986.9|84
1652234240000|2022-05-11 01:57:20|3991.4|3987.4|3990.9|3986.9|3992.9|3988.9|3990.9|3986.9|8
1652234250000|2022-05-11 01:57:30|3990.4|3986.4|3988.4|3984.4|3992.4|3988.4|3988.4|3984.4|53
1652234260000|2022-05-11 01:57:40|3987.9|3983.9|3992.4|3988.4|3992.4|3988.4|3987.4|3983.4|56
1652234270000|2022-05-11 01:57:50|3992.9|3988.9|3988.9|3984.9|3993.4|3989.4|3988.9|3984.9|40
1652234280000|2022-05-11 01:58:00|3988.4|3984.4|3994.9|3990.9|3994.9|3990.9|3987.4|3983.4|59
1652234290000|2022-05-11 01:58:10|3995.4|3991.4|3997.4|3993.4|3997.9|3993.9|3994.4|3990.4|78
1652234300000|2022-05-11 01:58:20|3997.9|3993.9|3998.4|3994.4|3998.4|3994.4|3993.4|3989.4|59
1652234310000|2022-05-11 01:58:30|3998.9|3994.9|3997.9|3993.9|3998.9|3994.9|3995.4|3991.4|29
1652234320000|2022-05-11 01:58:40|3997.4|3993.4|3995.9|3991.9|3997.4|3993.4|3995.4|3991.4|70
1652234330000|2022-05-11 01:58:50|3996.4|3992.4|3999.9|3995.9|3999.9|3995.9|3996.4|3992.4|87
1652234340000|2022-05-11 01:59:00|4000.4|3996.4|3997.4|3993.4|4002.4|3998.4|3996.4|3992.4|103
1652234350000|2022-05-11 01:59:10|3996.4|3992.4|3990.4|3986.4|3996.9|3992.9|3990.4|3986.4|56
1652234360000|2022-05-11 01:59:20|3990.9|3986.9|3988.9|3984.9|3991.4|3987.4|3988.4|3984.4|26
1652234370000|2022-05-11 01:59:30|3988.4|3984.4|3989.4|3985.4|3989.9|3985.9|3986.9|3982.9|52
1652234380000|2022-05-11 01:59:40|3988.9|3984.9|3986.9|3982.9|3989.4|3985.4|3985.9|3981.9|16
1652234390000|2022-05-11 01:59:50|3986.4|3982.4|3989.4|3985.4|3989.4|3985.4|3985.9|3981.9|42
1652234400000|2022-05-11 02:00:00|3987.9|3983.9|3985.9|3981.9|3988.9|3984.9|3983.9|3979.9|150
1652234410000|2022-05-11 02:00:10|3985.4|3981.4|3991.9|3987.9|3992.4|3988.4|3984.9|3980.9|94
1652234420000|2022-05-11 02:00:20|3992.4|3988.4|3987.4|3983.4|3992.4|3988.4|3987.4|3983.4|36
1652234430000|2022-05-11 02:00:30|3987.9|3983.9|3988.4|3984.4|3988.9|3984.9|3986.4|3982.4|68
1652234440000|2022-05-11 02:00:40|3987.9|3983.9|3984.4|3980.4|3987.9|3983.9|3984.4|3980.4|54
1652234450000|2022-05-11 02:00:50|3985.4|3981.4|3986.4|3982.4|3987.4|3983.4|3984.4|3980.4|28
1652234460000|2022-05-11 02:01:00|3986.9|3982.9|3985.4|3981.4|3987.4|3983.4|3983.9|3979.9|59
1652234470000|2022-05-11 02:01:10|3984.9|3980.9|3985.9|3981.9|3985.9|3981.9|3983.9|3979.9|32
1652234480000|2022-05-11 02:01:20|3985.4|3981.4|3983.9|3979.9|3985.9|3981.9|3983.4|3979.4|67
1652234490000|2022-05-11 02:01:30|3983.4|3979.4|3982.4|3978.4|3984.9|3980.9|3982.4|3978.4|95
1652234500000|2022-05-11 02:01:40|3982.9|3978.9|3980.9|3976.9|3983.4|3979.4|3979.9|3975.9|32
1652234510000|2022-05-11 02:01:50|3981.9|3977.9|3985.4|3981.4|3985.4|3981.4|3981.9|3977.9|41
1652234520000|2022-05-11 02:02:00|3984.9|3980.9|3989.4|3985.4|3989.4|3985.4|3984.4|3980.4|72
1652234530000|2022-05-11 02:02:10|3988.9|3984.9|3988.9|3984.9|3990.4|3986.4|3987.4|3983.4|51
1652234540000|2022-05-11 02:02:20|3989.4|3985.4|3984.4|3980.4|3990.4|3986.4|3984.4|3980.4|83
1652234550000|2022-05-11 02:02:30|3984.9|3980.9|3988.9|3984.9|3990.4|3986.4|3984.9|3980.9|25
1652234560000|2022-05-11 02:02:40|3987.9|3983.9|3987.4|3983.4|3988.4|3984.4|3986.9|3982.9|17
1652234570000|2022-05-11 02:02:50|3987.9|3983.9|3987.4|3983.4|3989.9|3985.9|3987.4|3983.4|35
1652234580000|2022-05-11 02:03:00|3987.9|3983.9|3994.4|3990.4|3994.4|3990.4|3987.9|3983.9|73
1652234590000|2022-05-11 02:03:10|3995.4|3991.4|3994.9|3990.9|3995.9|3991.9|3993.9|3989.9|47
1652234600000|2022-05-11 02:03:20|3995.4|3991.4|3994.4|3990.4|3995.4|3991.4|3993.4|3989.4|68
1652234610000|2022-05-11 02:03:30|3994.9|3990.9|3996.9|3992.9|3997.9|3993.9|3994.9|3990.9|32
1652234620000|2022-05-11 02:03:40|3996.4|3992.4|3994.4|3990.4|3996.4|3992.4|3994.4|3990.4|81
1652234630000|2022-05-11 02:03:50|3993.4|3989.4|3998.4|3994.4|3998.4|3994.4|3993.4|3989.4|31
1652234640000|2022-05-11 02:04:00|3999.4|3995.4|4001.4|3997.4|4001.4|3997.4|3998.9|3994.9|78
1652234650000|2022-05-11 02:04:10|4001.9|3997.9|4002.4|3998.4|4002.4|3998.4|3999.4|3995.4|25
1652234660000|2022-05-11 02:04:20|4001.9|3997.9|3997.9|3993.9|4002.4|3998.4|3996.4|3992.4|81
1652234670000|2022-05-11 02:04:30|3998.4|3994.4|4002.4|3998.4|4002.4|3998.4|3998.4|3994.4|48
1652234680000|2022-05-11 02:04:40|4002.9|3998.9|4001.4|3997.4|4003.4|3999.4|4001.4|3997.4|45
1652234690000|2022-05-11 02:04:50|4000.4|3996.4|4003.9|3999.9|4004.4|4000.4|4000.4|3996.4|44
1652234700000|2022-05-11 02:05:00|4004.4|4000.4|4004.9|4000.9|4006.4|4002.4|4003.4|3999.4|62
1652234710000|2022-05-11 02:05:10|4005.4|4001.4|4009.4|4005.4|4009.4|4005.4|4005.4|4001.4|59
1652234720000|2022-05-11 02:05:20|4009.9|4005.9|4008.4|4004.4|4011.9|4007.9|4008.4|4004.4|84
1652234730000|2022-05-11 02:05:30|4008.9|4004.9|4011.4|4007.4|4011.9|4007.9|4008.9|4004.9|33
1652234740000|2022-05-11 02:05:40|4010.4|4006.4|4009.4|4005.4|4010.9|4006.9|4008.9|4004.9|41
1652234750000|2022-05-11 02:05:50|4008.4|4004.4|4009.4|4005.4|4010.4|4006.4|4008.4|4004.4|75
1652234760000|2022-05-11 02:06:00|4008.4|4004.4|4011.9|4007.9|4013.4|4009.4|4008.4|4004.4|49
1652234770000|2022-05-11 02:06:10|4010.9|4006.9|4008.4|4004.4|4011.4|4007.4|4008.4|4004.4|57
1652234780000|2022-05-11 02:06:20|4007.9|4003.9|4007.9|4003.9|4009.4|4005.4|4005.4|4001.4|98
1652234790000|2022-05-11 02:06:30|4008.4|4004.4|4006.9|4002.9|4008.4|4004.4|4006.4|4002.4|33
1652234800000|2022-05-11 02:06:40|4006.4|4002.4|4009.9|4005.9|4010.9|4006.9|4006.4|4002.4|45
1652234810000|2022-05-11 02:06:50|4009.4|4005.4|4011.4|4007.4|4013.4|4009.4|4009.4|4005.4|34
1652234820000|2022-05-11 02:07:00|4011.9|4007.9|4013.9|4009.9|4013.9|4009.9|4010.4|4006.4|60
1652234830000|2022-05-11 02:07:10|4013.4|4009.4|4011.4|4007.4|4013.4|4009.4|4011.4|4007.4|35
1652234840000|2022-05-11 02:07:20|4011.9|4007.9|4014.9|4010.9|4015.9|4011.9|4011.9|4007.9|28
1652234850000|2022-05-11 02:07:30|4015.4|4011.4|4018.9|4014.9|4020.4|4016.4|4013.4|4009.4|53
1652234860000|2022-05-11 02:07:40|4018.4|4014.4|4021.4|4017.4|4021.4|4017.4|4018.4|4014.4|18
1652234870000|2022-05-11 02:07:50|4020.9|4016.9|4022.4|4018.4|4023.9|4019.9|4020.9|4016.9|36
1652234880000|2022-05-11 02:08:00|4022.9|4018.9|4022.9|4018.9|4024.9|4020.9|4021.4|4017.4|42
1652234890000|2022-05-11 02:08:10|4023.4|4019.4|4023.9|4019.9|4024.9|4020.9|4021.4|4017.4|35
1652234900000|2022-05-11 02:08:20|4023.4|4019.4|4025.4|4021.4|4025.4|4021.4|4023.4|4019.4|29
1652234910000|2022-05-11 02:08:30|4024.9|4020.9|4025.9|4021.9|4026.4|4022.4|4024.4|4020.4|47
1652234920000|2022-05-11 02:08:40|4025.4|4021.4|4027.9|4023.9|4028.4|4024.4|4025.4|4021.4|30
1652234930000|2022-05-11 02:08:50|4028.4|4024.4|4028.9|4024.9|4028.9|4024.9|4026.9|4022.9|39
1652234940000|2022-05-11 02:09:00|4029.4|4025.4|4031.9|4027.9|4031.9|4027.9|4026.9|4022.9|80
1652234950000|2022-05-11 02:09:10|4030.9|4026.9|4032.9|4028.9|4033.4|4029.4|4029.4|4025.4|85
1652234960000|2022-05-11 02:09:20|4032.4|4028.4|4034.4|4030.4|4035.4|4031.4|4032.4|4028.4|70
1652234970000|2022-05-11 02:09:30|4033.9|4029.9|4033.4|4029.4|4034.4|4030.4|4031.4|4027.4|106
1652234980000|2022-05-11 02:09:40|4032.9|4028.9|4039.4|4035.4|4039.4|4035.4|4032.9|4028.9|60
1652234990000|2022-05-11 02:09:50|4038.9|4034.9|4040.4|4036.4|4040.9|4036.9|4036.4|4032.4|55
1652235000000|2022-05-11 02:10:00|4039.9|4035.9|4041.4|4037.4|4043.4|4039.4|4039.9|4035.9|66
1652235010000|2022-05-11 02:10:10|4041.9|4037.9|4038.4|4034.4|4041.9|4037.9|4037.4|4033.4|152
1652235020000|2022-05-11 02:10:20|4037.9|4033.9|4034.4|4030.4|4038.4|4034.4|4034.4|4030.4|199
1652235030000|2022-05-11 02:10:30|4034.9|4030.9|4039.4|4035.4|4040.4|4036.4|4033.9|4029.9|91
1652235040000|2022-05-11 02:10:40|4038.9|4034.9|4044.4|4040.4|4044.4|4040.4|4038.4|4034.4|136
1652235050000|2022-05-11 02:10:50|4043.9|4039.9|4040.4|4036.4|4043.9|4039.9|4039.9|4035.9|55
1652235060000|2022-05-11 02:11:00|4039.9|4035.9|4043.9|4039.9|4043.9|4039.9|4039.4|4035.4|65
1652235070000|2022-05-11 02:11:10|4044.4|4040.4|4043.4|4039.4|4045.9|4041.9|4041.4|4037.4|77
1652235080000|2022-05-11 02:11:20|4042.9|4038.9|4048.4|4044.4|4049.4|4045.4|4041.9|4037.9|97
1652235090000|2022-05-11 02:11:30|4047.9|4043.9|4050.4|4046.4|4051.4|4047.4|4047.9|4043.9|41
1652235100000|2022-05-11 02:11:40|4049.4|4045.4|4051.4|4047.4|4051.4|4047.4|4046.4|4042.4|81
1652235110000|2022-05-11 02:11:50|4050.9|4046.9|4051.9|4047.9|4052.4|4048.4|4049.4|4045.4|64
1652235120000|2022-05-11 02:12:00|4050.9|4046.9|4053.4|4049.4|4054.4|4050.4|4050.4|4046.4|93
1652235130000|2022-05-11 02:12:10|4053.9|4049.9|4056.4|4052.4|4056.4|4052.4|4053.4|4049.4|60
1652235140000|2022-05-11 02:12:20|4056.9|4052.9|4063.9|4059.9|4063.9|4059.9|4056.9|4052.9|58
1652235150000|2022-05-11 02:12:30|4064.4|4060.4|4060.9|4056.9|4064.4|4060.4|4060.9|4056.9|64
1652235160000|2022-05-11 02:12:40|4060.4|4056.4|4058.9|4054.9|4060.9|4056.9|4057.9|4053.9|115
1652235170000|2022-05-11 02:12:50|4059.4|4055.4|4065.4|4061.4|4068.9|4064.9|4058.9|4054.9|266
1652235180000|2022-05-11 02:13:00|4064.9|4060.9|4059.4|4055.4|4064.9|4060.9|4058.9|4054.9|147
1652235190000|2022-05-11 02:13:10|4058.4|4054.4|4057.9|4053.9|4059.4|4055.4|4055.4|4051.4|101
1652235200000|2022-05-11 02:13:20|4057.4|4053.4|4050.9|4046.9|4058.4|4054.4|4050.4|4046.4|120
1652235210000|2022-05-11 02:13:30|4050.4|4046.4|4050.4|4046.4|4051.4|4047.4|4047.9|4043.9|72
1652235220000|2022-05-11 02:13:40|4050.9|4046.9|4053.4|4049.4|4053.9|4049.9|4048.9|4044.9|60
1652235230000|2022-05-11 02:13:50|4052.9|4048.9|4058.9|4054.9|4059.4|4055.4|4052.9|4048.9|70
1652235240000|2022-05-11 02:14:00|4059.4|4055.4|4058.9|4054.9|4061.4|4057.4|4057.4|4053.4|65
1652235250000|2022-05-11 02:14:10|4059.4|4055.4|4057.9|4053.9|4060.4|4056.4|4056.9|4052.9|112
1652235260000|2022-05-11 02:14:20|4058.4|4054.4|4061.9|4057.9|4063.4|4059.4|4057.4|4053.4|120
1652235270000|2022-05-11 02:14:30|4061.4|4057.4|4060.9|4056.9|4062.4|4058.4|4059.4|4055.4|48
1652235280000|2022-05-11 02:14:40|4058.4|4054.4|4057.9|4053.9|4058.9|4054.9|4056.4|4052.4|44
1652235290000|2022-05-11 02:14:50|4058.4|4054.4|4055.4|4051.4|4058.4|4054.4|4055.4|4051.4|29
1652235300000|2022-05-11 02:15:00|4056.4|4052.4|4055.4|4051.4|4057.9|4053.9|4054.4|4050.4|42
1652235310000|2022-05-11 02:15:10|4054.9|4050.9|4052.9|4048.9|4055.9|4051.9|4050.4|4046.4|81
1652235320000|2022-05-11 02:15:20|4052.4|4048.4|4052.4|4048.4|4052.9|4048.9|4048.9|4044.9|52
1652235330000|2022-05-11 02:15:30|4052.9|4048.9|4050.4|4046.4|4052.9|4048.9|4050.4|4046.4|18
1652235340000|2022-05-11 02:15:40|4049.9|4045.9|4049.9|4045.9|4051.9|4047.9|4049.4|4045.4|106
1652235350000|2022-05-11 02:15:50|4049.4|4045.4|4047.9|4043.9|4049.4|4045.4|4047.4|4043.4|80
1652235360000|2022-05-11 02:16:00|4048.9|4044.9|4046.4|4042.4|4050.4|4046.4|4045.4|4041.4|98
1652235370000|2022-05-11 02:16:10|4045.9|4041.9|4045.4|4041.4|4046.4|4042.4|4043.9|4039.9|22
1652235380000|2022-05-11 02:16:20|4044.9|4040.9|4043.4|4039.4|4045.4|4041.4|4042.9|4038.9|82
1652235390000|2022-05-11 02:16:30|4044.4|4040.4|4041.4|4037.4|4045.4|4041.4|4040.9|4036.9|40
1652235400000|2022-05-11 02:16:40|4041.9|4037.9|4040.9|4036.9|4043.4|4039.4|4040.4|4036.4|39
1652235410000|2022-05-11 02:16:50|4041.4|4037.4|4040.9|4036.9|4042.4|4038.4|4039.9|4035.9|68
1652235420000|2022-05-11 02:17:00|4040.4|4036.4|4039.4|4035.4|4041.9|4037.9|4038.4|4034.4|67
1652235430000|2022-05-11 02:17:10|4040.4|4036.4|4043.4|4039.4|4044.9|4040.9|4040.4|4036.4|59
1652235440000|2022-05-11 02:17:20|4043.9|4039.9|4049.9|4045.9|4049.9|4045.9|4043.9|4039.9|68
1652235450000|2022-05-11 02:17:30|4050.4|4046.4|4049.9|4045.9|4050.9|4046.9|4049.4|4045.4|20
1652235460000|2022-05-11 02:17:40|4049.4|4045.4|4048.9|4044.9|4050.4|4046.4|4047.4|4043.4|36
1652235470000|2022-05-11 02:17:50|4048.4|4044.4|4042.4|4038.4|4048.9|4044.9|4041.9|4037.9|63
1652235480000|2022-05-11 02:18:00|4041.9|4037.9|4042.9|4038.9|4043.4|4039.4|4039.4|4035.4|101
1652235490000|2022-05-11 02:18:10|4043.4|4039.4|4040.4|4036.4|4044.4|4040.4|4040.4|4036.4|46
1652235500000|2022-05-11 02:18:20|4040.9|4036.9|4039.9|4035.9|4041.4|4037.4|4037.9|4033.9|35
1652235510000|2022-05-11 02:18:30|4040.4|4036.4|4038.9|4034.9|4040.4|4036.4|4037.4|4033.4|61
1652235520000|2022-05-11 02:18:40|4039.4|4035.4|4040.9|4036.9|4041.9|4037.9|4038.9|4034.9|28
1652235530000|2022-05-11 02:18:50|4041.4|4037.4|4044.9|4040.9|4046.9|4042.9|4039.9|4035.9|75
1652235540000|2022-05-11 02:19:00|4044.4|4040.4|4042.4|4038.4|4045.9|4041.9|4042.4|4038.4|85
1652235550000|2022-05-11 02:19:10|4041.9|4037.9|4042.4|4038.4|4043.4|4039.4|4040.4|4036.4|45
1652235560000|2022-05-11 02:19:20|4041.9|4037.9|4042.4|4038.4|4042.4|4038.4|4039.9|4035.9|8
1652235570000|2022-05-11 02:19:30|4041.9|4037.9|4041.9|4037.9|4044.4|4040.4|4041.4|4037.4|16
1652235580000|2022-05-11 02:19:40|4042.4|4038.4|4040.9|4036.9|4043.4|4039.4|4039.4|4035.4|18
1652235590000|2022-05-11 02:19:50|4040.4|4036.4|4041.4|4037.4|4042.9|4038.9|4040.4|4036.4|16
1652235600000|2022-05-11 02:20:00|4040.9|4036.9|4043.9|4039.9|4044.4|4040.4|4040.4|4036.4|33
1652235610000|2022-05-11 02:20:10|4044.4|4040.4|4046.9|4042.9|4047.9|4043.9|4044.4|4040.4|68
1652235620000|2022-05-11 02:20:20|4046.4|4042.4|4046.9|4042.9|4047.4|4043.4|4044.9|4040.9|21
1652235630000|2022-05-11 02:20:30|4047.4|4043.4|4046.9|4042.9|4047.9|4043.9|4046.4|4042.4|13
1652235640000|2022-05-11 02:20:40|4047.4|4043.4|4049.4|4045.4|4049.4|4045.4|4045.4|4041.4|34
1652235650000|2022-05-11 02:20:50|4050.4|4046.4|4046.9|4042.9|4050.4|4046.4|4045.9|4041.9|81
1652235660000|2022-05-11 02:21:00|4046.4|4042.4|4044.4|4040.4|4046.9|4042.9|4042.9|4038.9|31
1652235670000|2022-05-11 02:21:10|4043.9|4039.9|4046.9|4042.9|4046.9|4042.9|4043.9|4039.9|26
1652235680000|2022-05-11 02:21:20|4046.4|4042.4|4043.9|4039.9|4046.4|4042.4|4043.4|4039.4|51
1652235690000|2022-05-11 02:21:30|4043.4|4039.4|4043.9|4039.9|4043.9|4039.9|4040.4|4036.4|26
1652235700000|2022-05-11 02:21:40|4043.4|4039.4|4039.4|4035.4|4043.4|4039.4|4039.4|4035.4|14
1652235710000|2022-05-11 02:21:50|4040.4|4036.4|4038.4|4034.4|4040.9|4036.9|4037.9|4033.9|23
1652235720000|2022-05-11 02:22:00|4037.9|4033.9|4031.4|4027.4|4038.4|4034.4|4031.4|4027.4|77
1652235730000|2022-05-11 02:22:10|4031.9|4027.9|4033.9|4029.9|4034.4|4030.4|4029.9|4025.9|60
1652235740000|2022-05-11 02:22:20|4034.4|4030.4|4039.4|4035.4|4040.4|4036.4|4033.4|4029.4|75
1652235750000|2022-05-11 02:22:30|4039.9|4035.9|4037.4|4033.4|4040.9|4036.9|4037.4|4033.4|38
1652235760000|2022-05-11 02:22:40|4036.9|4032.9|4036.4|4032.4|4039.4|4035.4|4036.4|4032.4|12
1652235770000|2022-05-11 02:22:50|4037.4|4033.4|4038.4|4034.4|4039.9|4035.9|4036.4|4032.4|57
1652235780000|2022-05-11 02:23:00|4037.4|4033.4|4039.4|4035.4|4041.4|4037.4|4037.4|4033.4|45
1652235790000|2022-05-11 02:23:10|4039.9|4035.9|4038.4|4034.4|4040.4|4036.4|4037.9|4033.9|26
1652235800000|2022-05-11 02:23:20|4039.9|4035.9|4041.4|4037.4|4041.4|4037.4|4039.4|4035.4|32
1652235810000|2022-05-11 02:23:30|4040.9|4036.9|4044.4|4040.4|4044.9|4040.9|4040.9|4036.9|34
1652235820000|2022-05-11 02:23:40|4043.9|4039.9|4045.4|4041.4|4045.4|4041.4|4043.4|4039.4|38
1652235830000|2022-05-11 02:23:50|4044.9|4040.9|4044.4|4040.4|4045.4|4041.4|4043.4|4039.4|43
1652235840000|2022-05-11 02:24:00|4043.9|4039.9|4041.4|4037.4|4043.9|4039.9|4040.4|4036.4|47
1652235850000|2022-05-11 02:24:10|4040.4|4036.4|4040.4|4036.4|4041.9|4037.9|4039.9|4035.9|38
1652235860000|2022-05-11 02:24:20|4039.9|4035.9|4042.4|4038.4|4042.4|4038.4|4038.4|4034.4|19
1652235870000|2022-05-11 02:24:30|4042.9|4038.9|4040.9|4036.9|4042.9|4038.9|4040.4|4036.4|6
1652235880000|2022-05-11 02:24:40|4041.9|4037.9|4040.4|4036.4|4041.9|4037.9|4037.4|4033.4|25
1652235890000|2022-05-11 02:24:50|4039.9|4035.9|4039.4|4035.4|4042.4|4038.4|4038.9|4034.9|10
1652235900000|2022-05-11 02:25:00|4039.9|4035.9|4038.4|4034.4|4040.4|4036.4|4038.4|4034.4|35
1652235910000|2022-05-11 02:25:10|4037.9|4033.9|4037.9|4033.9|4039.4|4035.4|4035.9|4031.9|12
1652235920000|2022-05-11 02:25:20|4038.4|4034.4|4040.9|4036.9|4042.4|4038.4|4038.4|4034.4|43
1652235930000|2022-05-11 02:25:30|4041.4|4037.4|4039.9|4035.9|4041.9|4037.9|4038.4|4034.4|19
1652235940000|2022-05-11 02:25:40|4039.4|4035.4|4043.4|4039.4|4043.4|4039.4|4039.4|4035.4|15
1652235950000|2022-05-11 02:25:50|4043.9|4039.9|4044.4|4040.4|4045.4|4041.4|4042.9|4038.9|56
1652235960000|2022-05-11 02:26:00|4043.4|4039.4|4044.9|4040.9|4044.9|4040.9|4041.4|4037.4|33
1652235970000|2022-05-11 02:26:10|4044.4|4040.4|4043.9|4039.9|4045.4|4041.4|4043.4|4039.4|21
1652235980000|2022-05-11 02:26:20|4043.4|4039.4|4045.4|4041.4|4046.4|4042.4|4043.4|4039.4|23
1652235990000|2022-05-11 02:26:30|4044.9|4040.9|4047.9|4043.9|4047.9|4043.9|4044.9|4040.9|36
1652236000000|2022-05-11 02:26:40|4048.9|4044.9|4045.4|4041.4|4048.9|4044.9|4044.9|4040.9|20
1652236010000|2022-05-11 02:26:50|4044.9|4040.9|4045.4|4041.4|4045.4|4041.4|4043.4|4039.4|26
1652236020000|2022-05-11 02:27:00|4045.9|4041.9|4037.9|4033.9|4046.4|4042.4|4037.4|4033.4|70
1652236030000|2022-05-11 02:27:10|4037.4|4033.4|4039.4|4035.4|4040.4|4036.4|4037.4|4033.4|32
1652236040000|2022-05-11 02:27:20|4039.9|4035.9|4038.4|4034.4|4041.4|4037.4|4038.4|4034.4|36
1652236050000|2022-05-11 02:27:30|4037.4|4033.4|4039.9|4035.9|4040.4|4036.4|4037.4|4033.4|13
1652236060000|2022-05-11 02:27:40|4040.4|4036.4|4038.4|4034.4|4040.4|4036.4|4037.4|4033.4|33
1652236070000|2022-05-11 02:27:50|4038.9|4034.9|4040.4|4036.4|4041.4|4037.4|4038.9|4034.9|15
1652236080000|2022-05-11 02:28:00|4039.9|4035.9|4041.9|4037.9|4042.9|4038.9|4038.4|4034.4|44
1652236090000|2022-05-11 02:28:10|4042.4|4038.4|4045.4|4041.4|4045.9|4041.9|4042.4|4038.4|52
1652236100000|2022-05-11 02:28:20|4045.9|4041.9|4044.9|4040.9|4046.4|4042.4|4043.9|4039.9|21
1652236110000|2022-05-11 02:28:30|4045.4|4041.4|4046.4|4042.4|4047.4|4043.4|4043.9|4039.9|45
1652236120000|2022-05-11 02:28:40|4046.9|4042.9|4047.9|4043.9|4048.4|4044.4|4045.9|4041.9|21
1652236130000|2022-05-11 02:28:50|4048.4|4044.4|4049.4|4045.4|4050.4|4046.4|4046.9|4042.9|63
1652236140000|2022-05-11 02:29:00|4049.9|4045.9|4048.4|4044.4|4051.4|4047.4|4047.9|4043.9|20
1652236150000|2022-05-11 02:29:10|4048.9|4044.9|4048.9|4044.9|4051.9|4047.9|4046.9|4042.9|18
1652236160000|2022-05-11 02:29:20|4048.4|4044.4|4047.4|4043.4|4049.9|4045.9|4046.4|4042.4|30
1652236170000|2022-05-11 02:29:30|4046.4|4042.4|4044.4|4040.4|4048.4|4044.4|4042.9|4038.9|42
1652236180000|2022-05-11 02:29:40|4044.9|4040.9|4042.4|4038.4|4044.9|4040.9|4042.4|4038.4|39
1652236190000|2022-05-11 02:29:50|4041.9|4037.9|4045.4|4041.4|4045.9|4041.9|4041.9|4037.9|17
1652236200000|2022-05-11 02:30:00|4044.9|4040.9|4047.4|4043.4|4047.9|4043.9|4044.9|4040.9|27
1652236210000|2022-05-11 02:30:10|4046.9|4042.9|4047.4|4043.4|4047.9|4043.9|4045.9|4041.9|18
1652236220000|2022-05-11 02:30:20|4047.9|4043.9|4048.9|4044.9|4049.4|4045.4|4046.9|4042.9|27
1652236230000|2022-05-11 02:30:30|4049.4|4045.4|4051.4|4047.4|4051.9|4047.9|4049.4|4045.4|39
1652236240000|2022-05-11 02:30:40|4050.9|4046.9|4049.9|4045.9|4050.9|4046.9|4049.4|4045.4|8
1652236250000|2022-05-11 02:30:50|4049.4|4045.4|4050.9|4046.9|4051.4|4047.4|4048.4|4044.4|18
1652236260000|2022-05-11 02:31:00|4050.4|4046.4|4052.9|4048.9|4052.9|4048.9|4049.9|4045.9|24
1652236270000|2022-05-11 02:31:10|4052.4|4048.4|4048.4|4044.4|4052.4|4048.4|4048.4|4044.4|25
1652236280000|2022-05-11 02:31:20|4048.9|4044.9|4047.4|4043.4|4048.9|4044.9|4044.9|4040.9|63
1652236290000|2022-05-11 02:31:30|4046.9|4042.9|4044.9|4040.9|4048.4|4044.4|4044.4|4040.4|14
1652236300000|2022-05-11 02:31:40|4044.4|4040.4|4042.4|4038.4|4044.4|4040.4|4042.4|4038.4|38
1652236310000|2022-05-11 02:31:50|4042.9|4038.9|4044.9|4040.9|4046.4|4042.4|4042.9|4038.9|15
1652236320000|2022-05-11 02:32:00|4044.4|4040.4|4037.9|4033.9|4044.4|4040.4|4037.9|4033.9|17
1652236330000|2022-05-11 02:32:10|4036.9|4032.9|4039.9|4035.9|4040.4|4036.4|4036.4|4032.4|100
1652236340000|2022-05-11 02:32:20|4040.4|4036.4|4040.9|4036.9|4041.9|4037.9|4038.4|4034.4|42
1652236350000|2022-05-11 02:32:30|4041.4|4037.4|4041.4|4037.4|4043.4|4039.4|4040.9|4036.9|16
1652236360000|2022-05-11 02:32:40|4041.9|4037.9|4039.4|4035.4|4041.9|4037.9|4038.9|4034.9|23
1652236370000|2022-05-11 02:32:50|4039.9|4035.9|4042.9|4038.9|4042.9|4038.9|4038.4|4034.4|43
1652236380000|2022-05-11 02:33:00|4043.4|4039.4|4044.9|4040.9|4045.9|4041.9|4041.4|4037.4|48
1652236390000|2022-05-11 02:33:10|4044.4|4040.4|4041.9|4037.9|4044.9|4040.9|4041.4|4037.4|30
1652236400000|2022-05-11 02:33:20|4042.9|4038.9|4039.4|4035.4|4043.4|4039.4|4039.4|4035.4|55
1652236410000|2022-05-11 02:33:30|4039.9|4035.9|4041.9|4037.9|4042.9|4038.9|4039.4|4035.4|26
1652236420000|2022-05-11 02:33:40|4041.4|4037.4|4039.9|4035.9|4042.4|4038.4|4039.9|4035.9|16
1652236430000|2022-05-11 02:33:50|4040.4|4036.4|4039.4|4035.4|4041.4|4037.4|4039.4|4035.4|31
1652236440000|2022-05-11 02:34:00|4038.9|4034.9|4039.9|4035.9|4042.4|4038.4|4038.9|4034.9|3
1652236450000|2022-05-11 02:34:10|4040.4|4036.4|4038.4|4034.4|4040.9|4036.9|4038.4|4034.4|7
1652236460000|2022-05-11 02:34:20|4038.9|4034.9|4043.4|4039.4|4044.4|4040.4|4038.9|4034.9|62
1652236470000|2022-05-11 02:34:30|4043.9|4039.9|4043.9|4039.9|4044.9|4040.9|4043.4|4039.4|14
1652236480000|2022-05-11 02:34:40|4044.4|4040.4|4041.4|4037.4|4044.9|4040.9|4040.9|4036.9|25
1652236490000|2022-05-11 02:34:50|4041.9|4037.9|4045.4|4041.4|4045.9|4041.9|4041.9|4037.9|54
1652236500000|2022-05-11 02:35:00|4044.9|4040.9|4043.4|4039.4|4045.4|4041.4|4041.4|4037.4|43
1652236510000|2022-05-11 02:35:10|4042.4|4038.4|4036.4|4032.4|4042.9|4038.9|4036.4|4032.4|75
1652236520000|2022-05-11 02:35:20|4035.4|4031.4|4033.4|4029.4|4035.9|4031.9|4031.4|4027.4|41
1652236530000|2022-05-11 02:35:30|4032.4|4028.4|4031.9|4027.9|4032.4|4028.4|4030.9|4026.9|65
1652236540000|2022-05-11 02:35:40|4032.4|4028.4|4034.9|4030.9|4035.4|4031.4|4032.4|4028.4|25
1652236550000|2022-05-11 02:35:50|4035.4|4031.4|4032.9|4028.9|4035.9|4031.9|4031.9|4027.9|34
1652236560000|2022-05-11 02:36:00|4032.4|4028.4|4030.9|4026.9|4032.9|4028.9|4030.4|4026.4|7
1652236570000|2022-05-11 02:36:10|4031.4|4027.4|4029.9|4025.9|4031.4|4027.4|4029.4|4025.4|51
1652236580000|2022-05-11 02:36:20|4029.4|4025.4|4031.4|4027.4|4031.4|4027.4|4028.4|4024.4|41
1652236590000|2022-05-11 02:36:30|4031.9|4027.9|4028.4|4024.4|4031.9|4027.9|4027.9|4023.9|21
1652236600000|2022-05-11 02:36:40|4029.4|4025.4|4026.4|4022.4|4029.9|4025.9|4026.4|4022.4|55
1652236610000|2022-05-11 02:36:50|4025.9|4021.9|4024.9|4020.9|4026.9|4022.9|4024.9|4020.9|44
1652236620000|2022-05-11 02:37:00|4024.4|4020.4|4022.9|4018.9|4025.9|4021.9|4022.4|4018.4|40
1652236630000|2022-05-11 02:37:10|4022.4|4018.4|4016.9|4012.9|4022.9|4018.9|4016.9|4012.9|37
1652236640000|2022-05-11 02:37:20|4017.4|4013.4|4018.4|4014.4|4020.4|4016.4|4016.9|4012.9|72
1652236650000|2022-05-11 02:37:30|4017.9|4013.9|4018.4|4014.4|4019.9|4015.9|4017.9|4013.9|27
1652236660000|2022-05-11 02:37:40|4018.9|4014.9|4020.4|4016.4|4020.4|4016.4|4018.9|4014.9|39
1652236670000|2022-05-11 02:37:50|4019.9|4015.9|4020.4|4016.4|4020.9|4016.9|4019.4|4015.4|23
1652236680000|2022-05-11 02:38:00|4020.9|4016.9|4018.4|4014.4|4021.4|4017.4|4018.4|4014.4|23
1652236690000|2022-05-11 02:38:10|4019.4|4015.4|4020.4|4016.4|4020.4|4016.4|4018.4|4014.4|10
1652236700000|2022-05-11 02:38:20|4019.9|4015.9|4018.4|4014.4|4020.4|4016.4|4017.9|4013.9|17
1652236710000|2022-05-11 02:38:30|4017.9|4013.9|4014.9|4010.9|4017.9|4013.9|4014.9|4010.9|70
1652236720000|2022-05-11 02:38:40|4015.4|4011.4|4014.9|4010.9|4015.4|4011.4|4012.9|4008.9|21
1652236730000|2022-05-11 02:38:50|4015.4|4011.4|4015.9|4011.9|4017.9|4013.9|4015.4|4011.4|32
1652236740000|2022-05-11 02:39:00|4016.4|4012.4|4016.9|4012.9|4019.4|4015.4|4015.4|4011.4|100
1652236750000|2022-05-11 02:39:10|4016.4|4012.4|4020.9|4016.9|4021.4|4017.4|4016.4|4012.4|21
1652236760000|2022-05-11 02:39:20|4021.4|4017.4|4017.4|4013.4|4021.4|4017.4|4017.4|4013.4|54
1652236770000|2022-05-11 02:39:30|4016.9|4012.9|4018.4|4014.4|4018.4|4014.4|4015.4|4011.4|97
1652236780000|2022-05-11 02:39:40|4019.4|4015.4|4015.9|4011.9|4019.4|4015.4|4015.4|4011.4|31
1652236790000|2022-05-11 02:39:50|4016.4|4012.4|4019.9|4015.9|4020.9|4016.9|4016.4|4012.4|37
1652236800000|2022-05-11 02:40:00|4019.4|4015.4|4024.4|4020.4|4024.4|4020.4|4019.4|4015.4|50
1652236810000|2022-05-11 02:40:10|4024.9|4020.9|4024.4|4020.4|4025.9|4021.9|4024.4|4020.4|24
1652236820000|2022-05-11 02:40:20|4024.9|4020.9|4025.9|4021.9|4026.9|4022.9|4024.4|4020.4|37
1652236830000|2022-05-11 02:40:30|4025.4|4021.4|4028.4|4024.4|4028.4|4024.4|4025.4|4021.4|23
1652236840000|2022-05-11 02:40:40|4027.9|4023.9|4026.4|4022.4|4028.4|4024.4|4026.4|4022.4|15
1652236850000|2022-05-11 02:40:50|4025.4|4021.4|4021.9|4017.9|4025.4|4021.4|4020.9|4016.9|62
1652236860000|2022-05-11 02:41:00|4022.4|4018.4|4016.4|4012.4|4022.4|4018.4|4015.4|4011.4|66
1652236870000|2022-05-11 02:41:10|4017.4|4013.4|4016.9|4012.9|4018.9|4014.9|4016.4|4012.4|41
1652236880000|2022-05-11 02:41:20|4016.4|4012.4|4018.4|4014.4|4018.9|4014.9|4016.4|4012.4|4
1652236890000|2022-05-11 02:41:30|4018.9|4014.9|4013.9|4009.9|4018.9|4014.9|4013.9|4009.9|29
1652236900000|2022-05-11 02:41:40|4014.4|4010.4|4012.4|4008.4|4014.9|4010.9|4012.4|4008.4|8
1652236910000|2022-05-11 02:41:50|4013.4|4009.4|4013.4|4009.4|4015.4|4011.4|4013.4|4009.4|28
1652236920000|2022-05-11 02:42:00|4012.9|4008.9|4012.4|4008.4|4014.9|4010.9|4012.4|4008.4|31
1652236930000|2022-05-11 02:42:10|4012.9|4008.9|4012.4|4008.4|4012.9|4008.9|4010.9|4006.9|11
1652236940000|2022-05-11 02:42:20|4011.4|4007.4|4013.4|4009.4|4013.4|4009.4|4011.4|4007.4|13
1652236950000|2022-05-11 02:42:30|4013.9|4009.9|4013.4|4009.4|4014.4|4010.4|4012.9|4008.9|32
1652236960000|2022-05-11 02:42:40|4013.9|4009.9|4011.9|4007.9|4013.9|4009.9|4011.4|4007.4|22
1652236970000|2022-05-11 02:42:50|4011.4|4007.4|4011.4|4007.4|4012.4|4008.4|4010.4|4006.4|19
1652236980000|2022-05-11 02:43:00|4011.9|4007.9|4010.4|4006.4|4013.4|4009.4|4010.4|4006.4|31
1652236990000|2022-05-11 02:43:10|4010.9|4006.9|4010.9|4006.9|4014.4|4010.4|4010.9|4006.9|36
1652237000000|2022-05-11 02:43:20|4011.4|4007.4|4013.4|4009.4|4014.4|4010.4|4010.9|4006.9|35
1652237010000|2022-05-11 02:43:30|4013.9|4009.9|4014.4|4010.4|4014.4|4010.4|4013.4|4009.4|16
1652237020000|2022-05-11 02:43:40|4014.9|4010.9|4013.4|4009.4|4015.9|4011.9|4013.4|4009.4|15
1652237030000|2022-05-11 02:43:50|4014.4|4010.4|4015.9|4011.9|4016.4|4012.4|4014.4|4010.4|36
1652237040000|2022-05-11 02:44:00|4016.4|4012.4|4013.4|4009.4|4016.4|4012.4|4012.4|4008.4|22
1652237050000|2022-05-11 02:44:10|4012.4|4008.4|4010.9|4006.9|4012.4|4008.4|4010.9|4006.9|12
1652237060000|2022-05-11 02:44:20|4010.4|4006.4|4010.9|4006.9|4011.4|4007.4|4009.4|4005.4|19
1652237070000|2022-05-11 02:44:30|4010.4|4006.4|4009.4|4005.4|4010.9|4006.9|4008.4|4004.4|10
1652237080000|2022-05-11 02:44:40|4009.9|4005.9|4007.4|4003.4|4010.4|4006.4|4006.9|4002.9|43
1652237090000|2022-05-11 02:44:50|4006.9|4002.9|4004.9|4000.9|4006.9|4002.9|4003.4|3999.4|27
1652237100000|2022-05-11 02:45:00|4005.4|4001.4|4004.4|4000.4|4005.4|4001.4|4001.4|3997.4|49
1652237110000|2022-05-11 02:45:10|4003.4|3999.4|4004.4|4000.4|4004.4|4000.4|4002.9|3998.9|60
1652237120000|2022-05-11 02:45:20|4004.9|4000.9|4008.9|4004.9|4008.9|4004.9|4004.9|4000.9|99
1652237130000|2022-05-11 02:45:30|4008.4|4004.4|4012.4|4008.4|4012.9|4008.9|4008.4|4004.4|129
1652237140000|2022-05-11 02:45:40|4011.9|4007.9|4014.4|4010.4|4014.4|4010.4|4011.4|4007.4|100
1652237150000|2022-05-11 02:45:50|4014.9|4010.9|4017.4|4013.4|4019.4|4015.4|4014.4|4010.4|138
1652237160000|2022-05-11 02:46:00|4016.4|4012.4|4016.4|4012.4|4017.9|4013.9|4015.4|4011.4|72
1652237170000|2022-05-11 02:46:10|4015.9|4011.9|4018.9|4014.9|4019.4|4015.4|4015.9|4011.9|99
1652237180000|2022-05-11 02:46:20|4019.4|4015.4|4018.9|4014.9|4019.4|4015.4|4017.9|4013.9|102
1652237190000|2022-05-11 02:46:30|4019.4|4015.4|4018.4|4014.4|4019.9|4015.9|4018.4|4014.4|92
1652237200000|2022-05-11 02:46:40|4018.9|4014.9|4019.9|4015.9|4020.9|4016.9|4018.9|4014.9|106
1652237210000|2022-05-11 02:46:50|4020.4|4016.4|4021.9|4017.9|4022.4|4018.4|4020.4|4016.4|91
1652237220000|2022-05-11 02:47:00|4021.4|4017.4|4022.4|4018.4|4023.4|4019.4|4020.9|4016.9|54
1652237230000|2022-05-11 02:47:10|4022.9|4018.9|4024.9|4020.9|4026.4|4022.4|4022.4|4018.4|33
1652237240000|2022-05-11 02:47:20|4024.4|4020.4|4023.9|4019.9|4024.4|4020.4|4022.4|4018.4|20
1652237250000|2022-05-11 02:47:30|4023.4|4019.4|4023.9|4019.9|4023.9|4019.9|4022.4|4018.4|10
1652237260000|2022-05-11 02:47:40|4024.4|4020.4|4026.4|4022.4|4026.9|4022.9|4024.4|4020.4|12
1652237270000|2022-05-11 02:47:50|4025.9|4021.9|4027.4|4023.4|4027.4|4023.4|4025.4|4021.4|18
1652237280000|2022-05-11 02:48:00|4026.9|4022.9|4023.9|4019.9|4027.4|4023.4|4022.4|4018.4|45
1652237290000|2022-05-11 02:48:10|4023.4|4019.4|4026.4|4022.4|4026.4|4022.4|4023.4|4019.4|4
1652237300000|2022-05-11 02:48:20|4025.9|4021.9|4023.4|4019.4|4025.9|4021.9|4023.4|4019.4|24
1652237310000|2022-05-11 02:48:30|4024.4|4020.4|4020.4|4016.4|4024.4|4020.4|4019.4|4015.4|59
1652237320000|2022-05-11 02:48:40|4020.9|4016.9|4021.9|4017.9|4022.9|4018.9|4020.4|4016.4|33
1652237330000|2022-05-11 02:48:50|4021.4|4017.4|4022.4|4018.4|4022.4|4018.4|4019.9|4015.9|17
1652237340000|2022-05-11 02:49:00|4022.9|4018.9|4024.9|4020.9|4024.9|4020.9|4021.9|4017.9|27
1652237350000|2022-05-11 02:49:10|4024.4|4020.4|4024.4|4020.4|4024.9|4020.9|4023.4|4019.4|8
1652237360000|2022-05-11 02:49:20|4023.9|4019.9|4025.4|4021.4|4025.4|4021.4|4023.4|4019.4|11
1652237370000|2022-05-11 02:49:30|4024.9|4020.9|4025.4|4021.4|4025.4|4021.4|4024.4|4020.4|9
1652237380000|2022-05-11 02:49:40|4024.9|4020.9|4027.4|4023.4|4027.4|4023.4|4024.4|4020.4|35
1652237390000|2022-05-11 02:49:50|4026.4|4022.4|4027.4|4023.4|4027.9|4023.9|4026.4|4022.4|4
1652237400000|2022-05-11 02:50:00|4026.9|4022.9|4024.4|4020.4|4028.4|4024.4|4024.4|4020.4|56
1652237410000|2022-05-11 02:50:10|4023.9|4019.9|4022.4|4018.4|4025.4|4021.4|4021.9|4017.9|23
1652237420000|2022-05-11 02:50:20|4022.9|4018.9|4023.9|4019.9|4025.4|4021.4|4022.4|4018.4|12
1652237430000|2022-05-11 02:50:30|4023.4|4019.4|4028.4|4024.4|4029.4|4025.4|4023.4|4019.4|73
1652237440000|2022-05-11 02:50:40|4028.9|4024.9|4029.9|4025.9|4030.9|4026.9|4028.9|4024.9|31
1652237450000|2022-05-11 02:50:50|4030.4|4026.4|4034.9|4030.9|4034.9|4030.9|4030.4|4026.4|85
1652237460000|2022-05-11 02:51:00|4035.4|4031.4|4031.4|4027.4|4035.4|4031.4|4030.9|4026.9|30
1652237470000|2022-05-11 02:51:10|4030.9|4026.9|4028.4|4024.4|4030.9|4026.9|4027.4|4023.4|37
1652237480000|2022-05-11 02:51:20|4028.9|4024.9|4025.4|4021.4|4029.4|4025.4|4025.4|4021.4|49
1652237490000|2022-05-11 02:51:30|4025.9|4021.9|4025.4|4021.4|4027.4|4023.4|4024.4|4020.4|65
1652237500000|2022-05-11 02:51:40|4026.4|4022.4|4025.9|4021.9|4027.9|4023.9|4025.4|4021.4|32
1652237510000|2022-05-11 02:51:50|4024.9|4020.9|4022.4|4018.4|4024.9|4020.9|4021.9|4017.9|23
1652237520000|2022-05-11 02:52:00|4021.9|4017.9|4023.9|4019.9|4026.9|4022.9|4021.9|4017.9|32
1652237530000|2022-05-11 02:52:10|4022.9|4018.9|4022.9|4018.9|4023.9|4019.9|4021.4|4017.4|23
1652237540000|2022-05-11 02:52:20|4022.4|4018.4|4024.4|4020.4|4024.9|4020.9|4021.4|4017.4|112
1652237550000|2022-05-11 02:52:30|4023.9|4019.9|4029.9|4025.9|4030.9|4026.9|4023.9|4019.9|260
1652237560000|2022-05-11 02:52:40|4028.9|4024.9|4035.4|4031.4|4035.4|4031.4|4028.9|4024.9|258
1652237570000|2022-05-11 02:52:50|4035.9|4031.9|4043.4|4039.4|4043.4|4039.4|4035.4|4031.4|273
1652237580000|2022-05-11 02:53:00|4042.4|4038.4|4045.4|4041.4|4046.9|4042.9|4041.4|4037.4|214
1652237590000|2022-05-11 02:53:10|4046.4|4042.4|4049.4|4045.4|4049.9|4045.9|4045.9|4041.9|181
1652237600000|2022-05-11 02:53:20|4049.9|4045.9|4051.4|4047.4|4052.4|4048.4|4049.4|4045.4|271
1652237610000|2022-05-11 02:53:30|4051.9|4047.9|4056.4|4052.4|4056.9|4052.9|4051.4|4047.4|242
1652237620000|2022-05-11 02:53:40|4055.4|4051.4|4055.9|4051.9|4057.9|4053.9|4054.4|4050.4|230
1652237630000|2022-05-11 02:53:50|4055.4|4051.4|4059.4|4055.4|4060.4|4056.4|4055.4|4051.4|234
1652237640000|2022-05-11 02:54:00|4059.9|4055.9|4061.4|4057.4|4062.9|4058.9|4058.9|4054.9|147
1652237650000|2022-05-11 02:54:10|4061.9|4057.9|4059.4|4055.4|4061.9|4057.9|4058.4|4054.4|62
1652237660000|2022-05-11 02:54:20|4059.9|4055.9|4062.4|4058.4|4062.4|4058.4|4059.9|4055.9|72
1652237670000|2022-05-11 02:54:30|4062.9|4058.9|4059.9|4055.9|4062.9|4058.9|4058.9|4054.9|66
1652237680000|2022-05-11 02:54:40|4059.4|4055.4|4055.9|4051.9|4059.4|4055.4|4053.9|4049.9|146
1652237690000|2022-05-11 02:54:50|4056.4|4052.4|4058.4|4054.4|4059.4|4055.4|4056.4|4052.4|34
1652237700000|2022-05-11 02:55:00|4057.9|4053.9|4052.4|4048.4|4057.9|4053.9|4052.4|4048.4|64
1652237710000|2022-05-11 02:55:10|4051.9|4047.9|4054.4|4050.4|4055.4|4051.4|4051.4|4047.4|62
1652237720000|2022-05-11 02:55:20|4054.9|4050.9|4057.4|4053.4|4058.4|4054.4|4052.9|4048.9|168
1652237730000|2022-05-11 02:55:30|4058.4|4054.4|4058.9|4054.9|4059.4|4055.4|4056.4|4052.4|96
1652237740000|2022-05-11 02:55:40|4058.4|4054.4|4057.4|4053.4|4058.9|4054.9|4056.9|4052.9|73
1652237750000|2022-05-11 02:55:50|4057.9|4053.9|4055.9|4051.9|4059.4|4055.4|4055.4|4051.4|21
1652237760000|2022-05-11 02:56:00|4055.4|4051.4|4054.4|4050.4|4055.9|4051.9|4052.4|4048.4|25
1652237770000|2022-05-11 02:56:10|4053.9|4049.9|4051.9|4047.9|4054.9|4050.9|4051.9|4047.9|19
1652237780000|2022-05-11 02:56:20|4051.4|4047.4|4051.4|4047.4|4053.4|4049.4|4049.4|4045.4|50
1652237790000|2022-05-11 02:56:30|4050.9|4046.9|4051.4|4047.4|4052.4|4048.4|4050.9|4046.9|17
1652237800000|2022-05-11 02:56:40|4050.4|4046.4|4050.4|4046.4|4051.4|4047.4|4049.9|4045.9|2
1652237810000|2022-05-11 02:56:50|4048.4|4044.4|4047.9|4043.9|4049.4|4045.4|4046.9|4042.9|29
1652237820000|2022-05-11 02:57:00|4047.4|4043.4|4044.9|4040.9|4048.4|4044.4|4044.4|4040.4|16
1652237830000|2022-05-11 02:57:10|4045.4|4041.4|4046.9|4042.9|4047.4|4043.4|4043.4|4039.4|46
1652237840000|2022-05-11 02:57:20|4047.4|4043.4|4046.4|4042.4|4049.9|4045.9|4046.4|4042.4|128
1652237850000|2022-05-11 02:57:30|4044.9|4040.9|4044.9|4040.9|4045.9|4041.9|4043.9|4039.9|15
1652237860000|2022-05-11 02:57:40|4045.4|4041.4|4045.4|4041.4|4047.4|4043.4|4043.4|4039.4|44
1652237870000|2022-05-11 02:57:50|4044.9|4040.9|4046.4|4042.4|4046.4|4042.4|4042.4|4038.4|75
1652237880000|2022-05-11 02:58:00|4046.9|4042.9|4049.9|4045.9|4050.4|4046.4|4046.9|4042.9|43
1652237890000|2022-05-11 02:58:10|4050.4|4046.4|4052.9|4048.9|4053.4|4049.4|4049.9|4045.9|95
1652237900000|2022-05-11 02:58:20|4053.4|4049.4|4052.9|4048.9|4053.4|4049.4|4050.9|4046.9|24
1652237910000|2022-05-11 02:58:30|4052.4|4048.4|4052.4|4048.4|4053.4|4049.4|4051.4|4047.4|26
1652237920000|2022-05-11 02:58:40|4052.9|4048.9|4054.9|4050.9|4055.4|4051.4|4051.9|4047.9|42
1652237930000|2022-05-11 02:58:50|4055.4|4051.4|4057.4|4053.4|4058.4|4054.4|4054.9|4050.9|55
1652237940000|2022-05-11 02:59:00|4056.9|4052.9|4056.9|4052.9|4058.4|4054.4|4056.4|4052.4|13
1652237950000|2022-05-11 02:59:10|4056.4|4052.4|4053.9|4049.9|4057.9|4053.9|4052.9|4048.9|56
1652237960000|2022-05-11 02:59:20|4052.9|4048.9|4055.4|4051.4|4055.4|4051.4|4051.9|4047.9|19
1652237970000|2022-05-11 02:59:30|4055.9|4051.9|4053.4|4049.4|4056.4|4052.4|4051.4|4047.4|107
1652237980000|2022-05-11 02:59:40|4054.4|4050.4|4055.4|4051.4|4055.4|4051.4|4052.9|4048.9|32
1652237990000|2022-05-11 02:59:50|4055.9|4051.9|4056.9|4052.9|4058.4|4054.4|4055.9|4051.9|52
1652238000000|2022-05-11 03:00:00|4057.4|4053.4|4051.4|4047.4|4057.4|4053.4|4051.4|4047.4|52
1652238010000|2022-05-11 03:00:10|4050.9|4046.9|4052.9|4048.9|4053.4|4049.4|4050.9|4046.9|25
1652238020000|2022-05-11 03:00:20|4053.4|4049.4|4051.4|4047.4|4053.4|4049.4|4050.9|4046.9|14
1652238030000|2022-05-11 03:00:30|4050.9|4046.9|4048.4|4044.4|4051.9|4047.9|4048.4|4044.4|13
1652238040000|2022-05-11 03:00:40|4046.4|4042.4|4048.9|4044.9|4048.9|4044.9|4046.4|4042.4|47
1652238050000|2022-05-11 03:00:50|4048.4|4044.4|4046.4|4042.4|4049.4|4045.4|4046.4|4042.4|19
1652238060000|2022-05-11 03:01:00|4046.9|4042.9|4046.4|4042.4|4047.4|4043.4|4045.9|4041.9|30
1652238070000|2022-05-11 03:01:10|4045.9|4041.9|4043.9|4039.9|4045.9|4041.9|4042.9|4038.9|20
1652238080000|2022-05-11 03:01:20|4044.4|4040.4|4042.9|4038.9|4044.4|4040.4|4042.4|4038.4|14
1652238090000|2022-05-11 03:01:30|4042.4|4038.4|4041.9|4037.9|4042.9|4038.9|4040.9|4036.9|11
1652238100000|2022-05-11 03:01:40|4041.4|4037.4|4043.4|4039.4|4043.4|4039.4|4040.9|4036.9|45
1652238110000|2022-05-11 03:01:50|4042.9|4038.9|4049.4|4045.4|4049.4|4045.4|4042.9|4038.9|87
1652238120000|2022-05-11 03:02:00|4048.4|4044.4|4051.4|4047.4|4052.4|4048.4|4047.4|4043.4|106
1652238130000|2022-05-11 03:02:10|4051.9|4047.9|4050.4|4046.4|4052.4|4048.4|4050.4|4046.4|44
1652238140000|2022-05-11 03:02:20|4050.9|4046.9|4049.9|4045.9|4052.4|4048.4|4048.9|4044.9|39
1652238150000|2022-05-11 03:02:30|4049.4|4045.4|4053.4|4049.4|4053.9|4049.9|4049.4|4045.4|63
1652238160000|2022-05-11 03:02:40|4053.9|4049.9|4056.9|4052.9|4056.9|4052.9|4053.9|4049.9|71
1652238170000|2022-05-11 03:02:50|4056.4|4052.4|4057.4|4053.4|4057.4|4053.4|4055.4|4051.4|45
1652238180000|2022-05-11 03:03:00|4056.9|4052.9|4052.4|4048.4|4056.9|4052.9|4052.4|4048.4|36
1652238190000|2022-05-11 03:03:10|4051.9|4047.9|4045.9|4041.9|4052.4|4048.4|4045.4|4041.4|68
1652238200000|2022-05-11 03:03:20|4046.9|4042.9|4045.9|4041.9|4046.9|4042.9|4044.4|4040.4|34
1652238210000|2022-05-11 03:03:30|4045.4|4041.4|4049.9|4045.9|4050.9|4046.9|4045.4|4041.4|54
1652238220000|2022-05-11 03:03:40|4050.4|4046.4|4051.4|4047.4|4051.4|4047.4|4048.9|4044.9|46
1652238230000|2022-05-11 03:03:50|4051.9|4047.9|4052.4|4048.4|4053.4|4049.4|4050.4|4046.4|70
1652238240000|2022-05-11 03:04:00|4051.9|4047.9|4053.9|4049.9|4054.4|4050.4|4051.9|4047.9|82
1652238250000|2022-05-11 03:04:10|4054.9|4050.9|4056.9|4052.9|4057.4|4053.4|4054.4|4050.4|62
1652238260000|2022-05-11 03:04:20|4058.4|4054.4|4057.4|4053.4|4058.4|4054.4|4056.9|4052.9|69
1652238270000|2022-05-11 03:04:30|4056.9|4052.9|4050.9|4046.9|4056.9|4052.9|4050.9|4046.9|71
1652238280000|2022-05-11 03:04:40|4050.4|4046.4|4051.9|4047.9|4051.9|4047.9|4048.9|4044.9|57
1652238290000|2022-05-11 03:04:50|4052.4|4048.4|4053.4|4049.4|4053.4|4049.4|4051.4|4047.4|61
1652238300000|2022-05-11 03:05:00|4052.9|4048.9|4051.4|4047.4|4054.4|4050.4|4051.4|4047.4|61
1652238310000|2022-05-11 03:05:10|4051.9|4047.9|4052.4|4048.4|4053.9|4049.9|4051.9|4047.9|45
1652238320000|2022-05-11 03:05:20|4052.9|4048.9|4052.9|4048.9|4055.4|4051.4|4051.9|4047.9|87
1652238330000|2022-05-11 03:05:30|4053.4|4049.4|4051.9|4047.9|4055.9|4051.9|4051.4|4047.4|52
1652238340000|2022-05-11 03:05:40|4052.4|4048.4|4055.4|4051.4|4057.4|4053.4|4052.4|4048.4|127
1652238350000|2022-05-11 03:05:50|4054.9|4050.9|4054.4|4050.4|4056.9|4052.9|4054.4|4050.4|86
1652238360000|2022-05-11 03:06:00|4054.9|4050.9|4052.4|4048.4|4054.9|4050.9|4051.4|4047.4|62
1652238370000|2022-05-11 03:06:10|4051.4|4047.4|4051.9|4047.9|4051.9|4047.9|4049.9|4045.9|52
1652238380000|2022-05-11 03:06:20|4052.4|4048.4|4053.4|4049.4|4053.4|4049.4|4051.4|4047.4|49
1652238390000|2022-05-11 03:06:30|4052.9|4048.9|4053.4|4049.4|4054.4|4050.4|4051.9|4047.9|60
1652238400000|2022-05-11 03:06:40|4052.9|4048.9|4047.9|4043.9|4055.4|4051.4|4046.9|4042.9|88
1652238410000|2022-05-11 03:06:50|4048.9|4044.9|4050.9|4046.9|4051.9|4047.9|4047.9|4043.9|12
1652238420000|2022-05-11 03:07:00|4051.4|4047.4|4052.4|4048.4|4053.4|4049.4|4051.4|4047.4|45
1652238430000|2022-05-11 03:07:10|4052.9|4048.9|4053.4|4049.4|4054.9|4050.9|4052.4|4048.4|58
1652238440000|2022-05-11 03:07:20|4054.4|4050.4|4054.9|4050.9|4056.9|4052.9|4054.4|4050.4|65
1652238450000|2022-05-11 03:07:30|4055.4|4051.4|4058.4|4054.4|4058.4|4054.4|4054.4|4050.4|46
1652238460000|2022-05-11 03:07:40|4059.4|4055.4|4059.9|4055.9|4060.4|4056.4|4058.4|4054.4|62
1652238470000|2022-05-11 03:07:50|4059.4|4055.4|4057.9|4053.9|4060.9|4056.9|4057.4|4053.4|52
1652238480000|2022-05-11 03:08:00|4057.4|4053.4|4058.9|4054.9|4060.4|4056.4|4057.4|4053.4|19
1652238490000|2022-05-11 03:08:10|4059.4|4055.4|4058.4|4054.4|4059.4|4055.4|4057.9|4053.9|5
1652238500000|2022-05-11 03:08:20|4059.4|4055.4|4059.4|4055.4|4059.9|4055.9|4058.4|4054.4|30
1652238510000|2022-05-11 03:08:30|4059.9|4055.9|4059.9|4055.9|4061.4|4057.4|4059.4|4055.4|6
1652238520000|2022-05-11 03:08:40|4059.4|4055.4|4061.9|4057.9|4063.4|4059.4|4059.4|4055.4|32
1652238530000|2022-05-11 03:08:50|4061.4|4057.4|4057.9|4053.9|4061.9|4057.9|4057.9|4053.9|13
1652238540000|2022-05-11 03:09:00|4058.4|4054.4|4054.9|4050.9|4059.4|4055.4|4053.4|4049.4|26
1652238550000|2022-05-11 03:09:10|4054.4|4050.4|4052.9|4048.9|4054.4|4050.4|4051.4|4047.4|7
1652238560000|2022-05-11 03:09:20|4052.4|4048.4|4051.9|4047.9|4052.4|4048.4|4051.4|4047.4|12
1652238570000|2022-05-11 03:09:30|4051.4|4047.4|4052.9|4048.9|4052.9|4048.9|4051.4|4047.4|6
1652238580000|2022-05-11 03:09:40|4053.4|4049.4|4051.4|4047.4|4053.9|4049.9|4050.4|4046.4|8
1652238590000|2022-05-11 03:09:50|4051.9|4047.9|4052.4|4048.4|4052.4|4048.4|4049.9|4045.9|24
1652238600000|2022-05-11 03:10:00|4051.9|4047.9|4050.4|4046.4|4051.9|4047.9|4050.4|4046.4|6
1652238610000|2022-05-11 03:10:10|4049.9|4045.9|4045.9|4041.9|4049.9|4045.9|4044.4|4040.4|50
1652238620000|2022-05-11 03:10:20|4045.4|4041.4|4045.9|4041.9|4046.4|4042.4|4045.4|4041.4|2
1652238630000|2022-05-11 03:10:30|4046.4|4042.4|4049.9|4045.9|4050.4|4046.4|4046.4|4042.4|56
1652238640000|2022-05-11 03:10:40|4050.4|4046.4|4048.4|4044.4|4052.4|4048.4|4048.4|4044.4|24
1652238650000|2022-05-11 03:10:50|4047.9|4043.9|4046.9|4042.9|4049.4|4045.4|4044.9|4040.9|54
1652238660000|2022-05-11 03:11:00|4046.4|4042.4|4044.9|4040.9|4048.4|4044.4|4044.4|4040.4|47
1652238670000|2022-05-11 03:11:10|4044.4|4040.4|4043.9|4039.9|4044.9|4040.9|4043.4|4039.4|14
1652238680000|2022-05-11 03:11:20|4043.4|4039.4|4044.9|4040.9|4045.4|4041.4|4043.4|4039.4|12
1652238690000|2022-05-11 03:11:30|4045.4|4041.4|4046.4|4042.4|4046.9|4042.9|4045.4|4041.4|15
1652238700000|2022-05-11 03:11:40|4045.9|4041.9|4046.9|4042.9|4048.4|4044.4|4044.9|4040.9|31
1652238710000|2022-05-11 03:11:50|4047.4|4043.4|4049.4|4045.4|4050.4|4046.4|4047.4|4043.4|31
1652238720000|2022-05-11 03:12:00|4048.9|4044.9|4051.4|4047.4|4052.4|4048.4|4048.9|4044.9|30
1652238730000|2022-05-11 03:12:10|4050.9|4046.9|4049.9|4045.9|4051.4|4047.4|4048.9|4044.9|18
1652238740000|2022-05-11 03:12:20|4050.4|4046.4|4051.9|4047.9|4052.4|4048.4|4050.4|4046.4|7
1652238750000|2022-05-11 03:12:30|4051.4|4047.4|4046.4|4042.4|4051.4|4047.4|4046.4|4042.4|22
1652238760000|2022-05-11 03:12:40|4047.4|4043.4|4046.4|4042.4|4047.9|4043.9|4045.9|4041.9|22
1652238770000|2022-05-11 03:12:50|4045.9|4041.9|4044.9|4040.9|4045.9|4041.9|4044.9|4040.9|6
1652238780000|2022-05-11 03:13:00|4044.4|4040.4|4041.4|4037.4|4044.4|4040.4|4040.9|4036.9|6
1652238790000|2022-05-11 03:13:10|4041.9|4037.9|4038.4|4034.4|4042.9|4038.9|4037.9|4033.9|21
1652238800000|2022-05-11 03:13:20|4038.9|4034.9|4034.9|4030.9|4038.9|4034.9|4034.4|4030.4|30
1652238810000|2022-05-11 03:13:30|4035.4|4031.4|4032.4|4028.4|4035.4|4031.4|4031.9|4027.9|29
1652238820000|2022-05-11 03:13:40|4032.9|4028.9|4034.9|4030.9|4035.4|4031.4|4032.4|4028.4|37
1652238830000|2022-05-11 03:13:50|4035.4|4031.4|4037.9|4033.9|4039.4|4035.4|4035.4|4031.4|42
1652238840000|2022-05-11 03:14:00|4037.4|4033.4|4036.9|4032.9|4037.9|4033.9|4035.9|4031.9|33
1652238850000|2022-05-11 03:14:10|4037.4|4033.4|4037.9|4033.9|4038.4|4034.4|4036.4|4032.4|6
1652238860000|2022-05-11 03:14:20|4037.4|4033.4|4036.9|4032.9|4038.4|4034.4|4036.9|4032.9|25
1652238870000|2022-05-11 03:14:30|4036.4|4032.4|4034.9|4030.9|4037.4|4033.4|4034.9|4030.9|8
1652238880000|2022-05-11 03:14:40|4035.4|4031.4|4033.9|4029.9|4035.4|4031.4|4031.4|4027.4|18
1652238890000|2022-05-11 03:14:50|4033.4|4029.4|4034.9|4030.9|4035.9|4031.9|4033.4|4029.4|21
1652238900000|2022-05-11 03:15:00|4035.9|4031.9|4038.4|4034.4|4038.9|4034.9|4035.9|4031.9|22
1652238910000|2022-05-11 03:15:10|4037.9|4033.9|4034.9|4030.9|4037.9|4033.9|4034.9|4030.9|18
1652238920000|2022-05-11 03:15:20|4034.4|4030.4|4034.4|4030.4|4034.9|4030.9|4033.4|4029.4|11
1652238930000|2022-05-11 03:15:30|4034.9|4030.9|4034.9|4030.9|4035.4|4031.4|4033.9|4029.9|0
1652238940000|2022-05-11 03:15:40|4034.4|4030.4|4034.9|4030.9|4036.4|4032.4|4034.4|4030.4|20
1652238950000|2022-05-11 03:15:50|4035.4|4031.4|4036.9|4032.9|4037.4|4033.4|4034.9|4030.9|5
1652238960000|2022-05-11 03:16:00|4036.4|4032.4|4038.9|4034.9|4039.9|4035.9|4035.9|4031.9|7
1652238970000|2022-05-11 03:16:10|4039.4|4035.4|4040.4|4036.4|4041.4|4037.4|4038.4|4034.4|17
1652238980000|2022-05-11 03:16:20|4039.9|4035.9|4040.4|4036.4|4041.4|4037.4|4039.4|4035.4|22
1652238990000|2022-05-11 03:16:30|4039.9|4035.9|4041.9|4037.9|4041.9|4037.9|4039.9|4035.9|20
1652239000000|2022-05-11 03:16:40|4042.4|4038.4|4045.9|4041.9|4046.4|4042.4|4041.9|4037.9|69
1652239010000|2022-05-11 03:16:50|4046.4|4042.4|4044.4|4040.4|4047.4|4043.4|4044.4|4040.4|26
1652239020000|2022-05-11 03:17:00|4043.9|4039.9|4040.9|4036.9|4044.4|4040.4|4039.9|4035.9|43
1652239030000|2022-05-11 03:17:10|4040.4|4036.4|4044.9|4040.9|4044.9|4040.9|4040.4|4036.4|17
1652239040000|2022-05-11 03:17:20|4045.4|4041.4|4046.9|4042.9|4046.9|4042.9|4044.9|4040.9|10
1652239050000|2022-05-11 03:17:30|4047.4|4043.4|4045.9|4041.9|4047.9|4043.9|4045.9|4041.9|16
1652239060000|2022-05-11 03:17:40|4045.4|4041.4|4044.4|4040.4|4045.9|4041.9|4042.9|4038.9|49
1652239070000|2022-05-11 03:17:50|4043.9|4039.9|4045.4|4041.4|4045.9|4041.9|4043.9|4039.9|6
1652239080000|2022-05-11 03:18:00|4045.9|4041.9|4045.4|4041.4|4045.9|4041.9|4044.4|4040.4|12
1652239090000|2022-05-11 03:18:10|4045.9|4041.9|4048.4|4044.4|4048.4|4044.4|4045.9|4041.9|8
1652239100000|2022-05-11 03:18:20|4047.9|4043.9|4045.9|4041.9|4047.9|4043.9|4044.4|4040.4|23
1652239110000|2022-05-11 03:18:30|4045.4|4041.4|4045.9|4041.9|4045.9|4041.9|4045.4|4041.4|2
1652239120000|2022-05-11 03:18:40|4045.4|4041.4|4046.9|4042.9|4047.4|4043.4|4043.9|4039.9|4
1652239130000|2022-05-11 03:18:50|4047.4|4043.4|4046.9|4042.9|4047.9|4043.9|4045.9|4041.9|9
1652239140000|2022-05-11 03:19:00|4047.4|4043.4|4047.9|4043.9|4048.9|4044.9|4046.4|4042.4|11
1652239150000|2022-05-11 03:19:10|4048.4|4044.4|4050.9|4046.9|4050.9|4046.9|4048.4|4044.4|31
1652239160000|2022-05-11 03:19:20|4050.4|4046.4|4050.9|4046.9|4051.9|4047.9|4049.4|4045.4|6
1652239170000|2022-05-11 03:19:30|4051.4|4047.4|4053.9|4049.9|4055.4|4051.4|4051.4|4047.4|17
1652239180000|2022-05-11 03:19:40|4054.4|4050.4|4054.9|4050.9|4055.9|4051.9|4053.9|4049.9|25
1652239190000|2022-05-11 03:19:50|4054.4|4050.4|4059.9|4055.9|4059.9|4055.9|4053.9|4049.9|50
1652239200000|2022-05-11 03:20:00|4059.4|4055.4|4057.9|4053.9|4059.4|4055.4|4056.9|4052.9|9
1652239210000|2022-05-11 03:20:10|4057.4|4053.4|4058.4|4054.4|4058.9|4054.9|4055.9|4051.9|51
1652239220000|2022-05-11 03:20:20|4057.9|4053.9|4058.9|4054.9|4058.9|4054.9|4056.9|4052.9|21
1652239230000|2022-05-11 03:20:30|4058.4|4054.4|4056.9|4052.9|4058.4|4054.4|4055.9|4051.9|22
1652239240000|2022-05-11 03:20:40|4056.4|4052.4|4056.9|4052.9|4057.9|4053.9|4055.9|4051.9|12
1652239250000|2022-05-11 03:20:50|4055.9|4051.9|4056.9|4052.9|4057.4|4053.4|4054.9|4050.9|12
1652239260000|2022-05-11 03:21:00|4057.4|4053.4|4059.4|4055.4|4059.4|4055.4|4056.9|4052.9|27
1652239270000|2022-05-11 03:21:10|4058.9|4054.9|4063.4|4059.4|4063.4|4059.4|4058.9|4054.9|54
1652239280000|2022-05-11 03:21:20|4062.9|4058.9|4061.4|4057.4|4063.4|4059.4|4060.9|4056.9|37
1652239290000|2022-05-11 03:21:30|4060.9|4056.9|4059.4|4055.4|4061.4|4057.4|4058.4|4054.4|60
1652239300000|2022-05-11 03:21:40|4058.9|4054.9|4061.4|4057.4|4061.9|4057.9|4058.9|4054.9|7
1652239310000|2022-05-11 03:21:50|4060.4|4056.4|4057.9|4053.9|4060.4|4056.4|4056.4|4052.4|58
1652239320000|2022-05-11 03:22:00|4057.4|4053.4|4055.4|4051.4|4057.9|4053.9|4055.4|4051.4|21
1652239330000|2022-05-11 03:22:10|4054.9|4050.9|4052.9|4048.9|4054.9|4050.9|4050.9|4046.9|37
1652239340000|2022-05-11 03:22:20|4053.4|4049.4|4057.4|4053.4|4058.4|4054.4|4053.4|4049.4|33
1652239350000|2022-05-11 03:22:30|4056.9|4052.9|4058.9|4054.9|4059.4|4055.4|4056.9|4052.9|4
1652239360000|2022-05-11 03:22:40|4059.4|4055.4|4058.4|4054.4|4059.4|4055.4|4056.9|4052.9|19
1652239370000|2022-05-11 03:22:50|4058.9|4054.9|4061.4|4057.4|4061.4|4057.4|4057.9|4053.9|14
1652239380000|2022-05-11 03:23:00|4059.4|4055.4|4059.4|4055.4|4060.4|4056.4|4058.9|4054.9|7
1652239390000|2022-05-11 03:23:10|4058.9|4054.9|4056.9|4052.9|4058.9|4054.9|4056.4|4052.4|17
1652239400000|2022-05-11 03:23:20|4058.4|4054.4|4056.4|4052.4|4058.4|4054.4|4056.4|4052.4|23
1652239410000|2022-05-11 03:23:30|4055.9|4051.9|4056.9|4052.9|4056.9|4052.9|4054.9|4050.9|20
1652239420000|2022-05-11 03:23:40|4056.4|4052.4|4057.9|4053.9|4058.4|4054.4|4056.4|4052.4|4
1652239430000|2022-05-11 03:23:50|4058.4|4054.4|4058.9|4054.9|4059.4|4055.4|4057.9|4053.9|22
1652239440000|2022-05-11 03:24:00|4058.4|4054.4|4060.4|4056.4|4061.4|4057.4|4056.9|4052.9|45
1652239450000|2022-05-11 03:24:10|4060.9|4056.9|4060.9|4056.9|4062.4|4058.4|4060.9|4056.9|13
1652239460000|2022-05-11 03:24:20|4060.4|4056.4|4061.4|4057.4|4061.4|4057.4|4058.9|4054.9|11
1652239470000|2022-05-11 03:24:30|4060.9|4056.9|4064.4|4060.4|4064.4|4060.4|4060.9|4056.9|88
1652239480000|2022-05-11 03:24:40|4063.9|4059.9|4061.9|4057.9|4064.4|4060.4|4061.9|4057.9|26
1652239490000|2022-05-11 03:24:50|4061.4|4057.4|4060.9|4056.9|4061.9|4057.9|4059.4|4055.4|27
1652239500000|2022-05-11 03:25:00|4060.4|4056.4|4058.4|4054.4|4060.4|4056.4|4055.4|4051.4|39
1652239510000|2022-05-11 03:25:10|4058.9|4054.9|4056.4|4052.4|4058.9|4054.9|4056.4|4052.4|9
1652239520000|2022-05-11 03:25:20|4056.9|4052.9|4053.9|4049.9|4056.9|4052.9|4053.4|4049.4|22
1652239530000|2022-05-11 03:25:30|4053.4|4049.4|4056.9|4052.9|4056.9|4052.9|4052.9|4048.9|8
1652239540000|2022-05-11 03:25:40|4057.4|4053.4|4057.9|4053.9|4058.4|4054.4|4056.4|4052.4|8
1652239550000|2022-05-11 03:25:50|4058.4|4054.4|4054.9|4050.9|4058.4|4054.4|4054.9|4050.9|10
1652239560000|2022-05-11 03:26:00|4055.4|4051.4|4053.4|4049.4|4055.4|4051.4|4051.4|4047.4|29
1652239570000|2022-05-11 03:26:10|4052.4|4048.4|4051.4|4047.4|4052.9|4048.9|4050.9|4046.9|6
1652239580000|2022-05-11 03:26:20|4051.9|4047.9|4053.9|4049.9|4054.9|4050.9|4050.9|4046.9|42
1652239590000|2022-05-11 03:26:30|4054.4|4050.4|4053.4|4049.4|4054.9|4050.9|4052.4|4048.4|9
1652239600000|2022-05-11 03:26:40|4052.9|4048.9|4054.9|4050.9|4054.9|4050.9|4052.9|4048.9|5
1652239610000|2022-05-11 03:26:50|4054.4|4050.4|4054.9|4050.9|4055.4|4051.4|4053.4|4049.4|8
1652239620000|2022-05-11 03:27:00|4054.4|4050.4|4053.9|4049.9|4054.9|4050.9|4052.4|4048.4|5
1652239630000|2022-05-11 03:27:10|4054.4|4050.4|4052.9|4048.9|4055.4|4051.4|4052.4|4048.4|12
1652239640000|2022-05-11 03:27:20|4053.4|4049.4|4053.9|4049.9|4054.4|4050.4|4052.9|4048.9|2
1652239650000|2022-05-11 03:27:30|4053.4|4049.4|4053.9|4049.9|4053.9|4049.9|4052.4|4048.4|8
1652239660000|2022-05-11 03:27:40|4053.4|4049.4|4055.9|4051.9|4055.9|4051.9|4052.9|4048.9|6
1652239670000|2022-05-11 03:27:50|4056.4|4052.4|4057.4|4053.4|4057.4|4053.4|4055.4|4051.4|3
1652239680000|2022-05-11 03:28:00|4056.9|4052.9|4057.9|4053.9|4058.4|4054.4|4056.9|4052.9|11
1652239690000|2022-05-11 03:28:10|4057.4|4053.4|4058.4|4054.4|4058.4|4054.4|4055.9|4051.9|12
1652239700000|2022-05-11 03:28:20|4057.9|4053.9|4057.9|4053.9|4057.9|4053.9|4055.9|4051.9|20
1652239710000|2022-05-11 03:28:30|4058.4|4054.4|4057.9|4053.9|4058.9|4054.9|4057.4|4053.4|10
1652239720000|2022-05-11 03:28:40|4058.4|4054.4|4055.9|4051.9|4058.9|4054.9|4055.9|4051.9|2
1652239730000|2022-05-11 03:28:50|4055.4|4051.4|4056.4|4052.4|4057.9|4053.9|4054.4|4050.4|45
1652239740000|2022-05-11 03:29:00|4055.9|4051.9|4050.4|4046.4|4055.9|4051.9|4048.9|4044.9|37
1652239750000|2022-05-11 03:29:10|4050.9|4046.9|4048.9|4044.9|4052.4|4048.4|4048.9|4044.9|15
1652239760000|2022-05-11 03:29:20|4049.4|4045.4|4048.9|4044.9|4049.9|4045.9|4048.4|4044.4|28
1652239770000|2022-05-11 03:29:30|4049.4|4045.4|4049.9|4045.9|4050.9|4046.9|4049.4|4045.4|7
1652239780000|2022-05-11 03:29:40|4049.4|4045.4|4048.9|4044.9|4050.9|4046.9|4048.9|4044.9|10
1652239790000|2022-05-11 03:29:50|4049.4|4045.4|4049.9|4045.9|4050.9|4046.9|4049.4|4045.4|10
1652239800000|2022-05-11 03:30:00|4050.9|4046.9|4051.9|4047.9|4052.4|4048.4|4049.9|4045.9|13
1652239810000|2022-05-11 03:30:10|4051.4|4047.4|4048.9|4044.9|4051.4|4047.4|4048.4|4044.4|4
1652239820000|2022-05-11 03:30:20|4048.4|4044.4|4048.9|4044.9|4049.9|4045.9|4047.9|4043.9|2
1652239830000|2022-05-11 03:30:30|4048.4|4044.4|4047.9|4043.9|4048.9|4044.9|4047.9|4043.9|1
1652239840000|2022-05-11 03:30:40|4048.4|4044.4|4048.4|4044.4|4048.4|4044.4|4047.4|4043.4|3
1652239850000|2022-05-11 03:30:50|4047.9|4043.9|4047.9|4043.9|4047.9|4043.9|4046.4|4042.4|8
1652239860000|2022-05-11 03:31:00|4047.4|4043.4|4044.9|4040.9|4047.4|4043.4|4044.4|4040.4|3
1652239870000|2022-05-11 03:31:10|4045.4|4041.4|4045.4|4041.4|4045.4|4041.4|4044.4|4040.4|3
1652239880000|2022-05-11 03:31:20|4044.9|4040.9|4045.9|4041.9|4046.4|4042.4|4043.9|4039.9|5
1652239890000|2022-05-11 03:31:30|4046.4|4042.4|4046.4|4042.4|4046.4|4042.4|4045.9|4041.9|0
1652239900000|2022-05-11 03:31:40|4045.9|4041.9|4047.4|4043.4|4047.4|4043.4|4045.9|4041.9|23
1652239910000|2022-05-11 03:31:50|4046.9|4042.9|4046.9|4042.9|4047.9|4043.9|4046.9|4042.9|4
1652239920000|2022-05-11 03:32:00|4047.4|4043.4|4047.4|4043.4|4047.9|4043.9|4046.9|4042.9|2
1652239930000|2022-05-11 03:32:10|4046.9|4042.9|4050.4|4046.4|4050.4|4046.4|4046.9|4042.9|4
1652239940000|2022-05-11 03:32:20|4049.9|4045.9|4051.4|4047.4|4051.9|4047.9|4049.4|4045.4|34
1652239950000|2022-05-11 03:32:30|4051.9|4047.9|4054.4|4050.4|4055.4|4051.4|4051.9|4047.9|19
1652239960000|2022-05-11 03:32:40|4055.4|4051.4|4055.4|4051.4|4055.4|4051.4|4053.9|4049.9|24
1652239970000|2022-05-11 03:32:50|4055.9|4051.9|4055.4|4051.4|4056.4|4052.4|4054.9|4050.9|15
1652239980000|2022-05-11 03:33:00|4054.9|4050.9|4052.4|4048.4|4055.4|4051.4|4051.4|4047.4|17
1652239990000|2022-05-11 03:33:10|4052.9|4048.9|4053.9|4049.9|4053.9|4049.9|4051.9|4047.9|1
1652240000000|2022-05-11 03:33:20|4054.4|4050.4|4054.9|4050.9|4054.9|4050.9|4054.4|4050.4|6
1652240010000|2022-05-11 03:33:30|4055.4|4051.4|4056.9|4052.9|4056.9|4052.9|4054.9|4050.9|13
1652240020000|2022-05-11 03:33:40|4057.4|4053.4|4057.9|4053.9|4057.9|4053.9|4056.9|4052.9|3
1652240030000|2022-05-11 03:33:50|4057.4|4053.4|4057.9|4053.9|4057.9|4053.9|4057.4|4053.4|12
1652240040000|2022-05-11 03:34:00|4058.4|4054.4|4058.9|4054.9|4058.9|4054.9|4057.4|4053.4|6
1652240050000|2022-05-11 03:34:10|4059.4|4055.4|4060.9|4056.9|4060.9|4056.9|4059.4|4055.4|15
1652240060000|2022-05-11 03:34:20|4061.4|4057.4|4060.9|4056.9|4061.9|4057.9|4059.9|4055.9|11
1652240070000|2022-05-11 03:34:30|4060.4|4056.4|4061.4|4057.4|4061.4|4057.4|4059.4|4055.4|2
1652240080000|2022-05-11 03:34:40|4062.4|4058.4|4061.4|4057.4|4062.9|4058.9|4061.4|4057.4|7
1652240090000|2022-05-11 03:34:50|4061.9|4057.9|4065.9|4061.9|4065.9|4061.9|4061.9|4057.9|25
1652240100000|2022-05-11 03:35:00|4066.4|4062.4|4068.4|4064.4|4068.4|4064.4|4066.4|4062.4|32
1652240110000|2022-05-11 03:35:10|4067.9|4063.9|4067.9|4063.9|4068.4|4064.4|4067.4|4063.4|16
1652240120000|2022-05-11 03:35:20|4068.4|4064.4|4069.4|4065.4|4069.9|4065.9|4068.4|4064.4|27
1652240130000|2022-05-11 03:35:30|4068.9|4064.9|4066.4|4062.4|4068.9|4064.9|4066.4|4062.4|30
1652240140000|2022-05-11 03:35:40|4063.9|4059.9|4062.9|4058.9|4063.9|4059.9|4061.9|4057.9|42
1652240150000|2022-05-11 03:35:50|4062.4|4058.4|4061.9|4057.9|4062.9|4058.9|4060.9|4056.9|7
1652240160000|2022-05-11 03:36:00|4062.9|4058.9|4062.9|4058.9|4062.9|4058.9|4061.4|4057.4|7
1652240170000|2022-05-11 03:36:10|4063.4|4059.4|4061.4|4057.4|4064.4|4060.4|4061.4|4057.4|17
1652240180000|2022-05-11 03:36:20|4060.9|4056.9|4064.9|4060.9|4064.9|4060.9|4060.9|4056.9|19
1652240190000|2022-05-11 03:36:30|4064.4|4060.4|4063.9|4059.9|4064.9|4060.9|4063.9|4059.9|3
1652240200000|2022-05-11 03:36:40|4063.4|4059.4|4063.4|4059.4|4063.9|4059.9|4062.9|4058.9|7
1652240210000|2022-05-11 03:36:50|4063.9|4059.9|4065.4|4061.4|4065.4|4061.4|4063.9|4059.9|6
1652240220000|2022-05-11 03:37:00|4064.4|4060.4|4067.4|4063.4|4067.4|4063.4|4064.4|4060.4|15
1652240230000|2022-05-11 03:37:10|4066.4|4062.4|4065.9|4061.9|4066.4|4062.4|4065.4|4061.4|13
1652240240000|2022-05-11 03:37:20|4066.4|4062.4|4065.9|4061.9|4066.9|4062.9|4065.4|4061.4|12
1652240250000|2022-05-11 03:37:30|4065.4|4061.4|4064.9|4060.9|4065.9|4061.9|4063.9|4059.9|9
1652240260000|2022-05-11 03:37:40|4065.4|4061.4|4063.9|4059.9|4065.4|4061.4|4063.4|4059.4|1
1652240270000|2022-05-11 03:37:50|4064.9|4060.9|4065.9|4061.9|4065.9|4061.9|4064.9|4060.9|14
1652240280000|2022-05-11 03:38:00|4066.4|4062.4|4065.4|4061.4|4066.4|4062.4|4064.9|4060.9|4
1652240290000|2022-05-11 03:38:10|4065.9|4061.9|4064.9|4060.9|4065.9|4061.9|4064.9|4060.9|2
1652240300000|2022-05-11 03:38:20|4065.4|4061.4|4064.9|4060.9|4065.9|4061.9|4064.9|4060.9|1
1652240310000|2022-05-11 03:38:30|4064.4|4060.4|4062.9|4058.9|4064.4|4060.4|4062.9|4058.9|1
1652240320000|2022-05-11 03:38:40|4061.9|4057.9|4062.4|4058.4|4062.4|4058.4|4061.4|4057.4|26
1652240330000|2022-05-11 03:38:50|4061.9|4057.9|4061.9|4057.9|4061.9|4057.9|4061.4|4057.4|6
1652240340000|2022-05-11 03:39:00|4062.9|4058.9|4062.4|4058.4|4063.9|4059.9|4062.4|4058.4|10
1652240350000|2022-05-11 03:39:10|4062.9|4058.9|4061.4|4057.4|4063.4|4059.4|4061.4|4057.4|20
1652240360000|2022-05-11 03:39:20|4059.4|4055.4|4058.4|4054.4|4059.4|4055.4|4057.9|4053.9|50
1652240370000|2022-05-11 03:39:30|4057.9|4053.9|4057.9|4053.9|4058.4|4054.4|4056.9|4052.9|0
1652240380000|2022-05-11 03:39:40|4057.4|4053.4|4055.9|4051.9|4057.4|4053.4|4055.9|4051.9|7
1652240390000|2022-05-11 03:39:50|4056.4|4052.4|4055.9|4051.9|4057.4|4053.4|4055.9|4051.9|2
1652240400000|2022-05-11 03:40:00|4056.4|4052.4|4059.4|4055.4|4059.4|4055.4|4055.4|4051.4|5
1652240410000|2022-05-11 03:40:10|4058.9|4054.9|4058.4|4054.4|4059.4|4055.4|4058.4|4054.4|2
1652240420000|2022-05-11 03:40:20|4057.9|4053.9|4058.9|4054.9|4059.4|4055.4|4056.9|4052.9|4
1652240430000|2022-05-11 03:40:30|4059.4|4055.4|4055.9|4051.9|4059.4|4055.4|4055.9|4051.9|3
1652240440000|2022-05-11 03:40:40|4056.4|4052.4|4055.4|4051.4|4056.4|4052.4|4055.4|4051.4|2
1652240450000|2022-05-11 03:40:50|4054.9|4050.9|4053.9|4049.9|4054.9|4050.9|4053.9|4049.9|3
1652240460000|2022-05-11 03:41:00|4054.4|4050.4|4052.9|4048.9|4054.4|4050.4|4052.9|4048.9|31
1652240470000|2022-05-11 03:41:10|4053.4|4049.4|4052.4|4048.4|4054.4|4050.4|4052.4|4048.4|29
1652240480000|2022-05-11 03:41:20|4051.9|4047.9|4051.4|4047.4|4053.4|4049.4|4051.4|4047.4|43
1652240490000|2022-05-11 03:41:30|4050.4|4046.4|4047.9|4043.9|4050.9|4046.9|4047.9|4043.9|80
1652240500000|2022-05-11 03:41:40|4047.4|4043.4|4048.9|4044.9|4049.4|4045.4|4046.9|4042.9|31
1652240510000|2022-05-11 03:41:50|4049.4|4045.4|4050.9|4046.9|4051.9|4047.9|4049.4|4045.4|17
1652240520000|2022-05-11 03:42:00|4050.4|4046.4|4048.9|4044.9|4051.4|4047.4|4048.9|4044.9|9
1652240530000|2022-05-11 03:42:10|4049.4|4045.4|4051.4|4047.4|4051.4|4047.4|4048.9|4044.9|27
1652240540000|2022-05-11 03:42:20|4050.4|4046.4|4050.4|4046.4|4051.4|4047.4|4050.4|4046.4|27
1652240550000|2022-05-11 03:42:30|4049.4|4045.4|4048.4|4044.4|4049.4|4045.4|4048.4|4044.4|38
1652240560000|2022-05-11 03:42:40|4048.9|4044.9|4049.4|4045.4|4051.4|4047.4|4048.4|4044.4|11
1652240570000|2022-05-11 03:42:50|4049.9|4045.9|4050.9|4046.9|4051.4|4047.4|4049.9|4045.9|11
1652240580000|2022-05-11 03:43:00|4050.4|4046.4|4052.9|4048.9|4053.9|4049.9|4048.9|4044.9|16
1652240590000|2022-05-11 03:43:10|4053.4|4049.4|4054.9|4050.9|4054.9|4050.9|4052.9|4048.9|1
1652240600000|2022-05-11 03:43:20|4055.4|4051.4|4056.9|4052.9|4056.9|4052.9|4054.9|4050.9|20
1652240610000|2022-05-11 03:43:30|4057.4|4053.4|4058.9|4054.9|4059.4|4055.4|4057.4|4053.4|13
1652240620000|2022-05-11 03:43:40|4059.4|4055.4|4062.9|4058.9|4062.9|4058.9|4058.9|4054.9|7
1652240630000|2022-05-11 03:43:50|4063.4|4059.4|4064.9|4060.9|4065.4|4061.4|4063.4|4059.4|29
1652240640000|2022-05-11 03:44:00|4065.4|4061.4|4066.9|4062.9|4067.4|4063.4|4065.4|4061.4|29
1652240650000|2022-05-11 03:44:10|4067.9|4063.9|4065.9|4061.9|4068.4|4064.4|4065.9|4061.9|46
1652240660000|2022-05-11 03:44:20|4065.4|4061.4|4063.9|4059.9|4065.4|4061.4|4063.4|4059.4|14
1652240670000|2022-05-11 03:44:30|4064.4|4060.4|4064.9|4060.9|4064.9|4060.9|4063.9|4059.9|17
1652240680000|2022-05-11 03:44:40|4064.4|4060.4|4064.9|4060.9|4064.9|4060.9|4063.9|4059.9|11
1652240690000|2022-05-11 03:44:50|4064.4|4060.4|4067.4|4063.4|4067.4|4063.4|4064.4|4060.4|5
1652240700000|2022-05-11 03:45:00|4066.9|4062.9|4064.4|4060.4|4066.9|4062.9|4063.4|4059.4|5
1652240710000|2022-05-11 03:45:10|4064.9|4060.9|4065.9|4061.9|4066.9|4062.9|4064.9|4060.9|5
1652240720000|2022-05-11 03:45:20|4066.4|4062.4|4066.9|4062.9|4066.9|4062.9|4066.4|4062.4|5
1652240730000|2022-05-11 03:45:30|4066.4|4062.4|4065.9|4061.9|4066.4|4062.4|4065.9|4061.9|0
1652240740000|2022-05-11 03:45:40|4065.4|4061.4|4066.9|4062.9|4066.9|4062.9|4065.4|4061.4|4
1652240750000|2022-05-11 03:45:50|4067.4|4063.4|4069.9|4065.9|4069.9|4065.9|4067.4|4063.4|31
1652240760000|2022-05-11 03:46:00|4069.4|4065.4|4070.4|4066.4|4071.4|4067.4|4069.4|4065.4|42
1652240770000|2022-05-11 03:46:10|4069.4|4065.4|4069.4|4065.4|4069.9|4065.9|4067.9|4063.9|8
1652240780000|2022-05-11 03:46:20|4068.9|4064.9|4071.9|4067.9|4071.9|4067.9|4068.9|4064.9|19
1652240790000|2022-05-11 03:46:30|4072.4|4068.4|4072.4|4068.4|4072.9|4068.9|4071.4|4067.4|17
1652240800000|2022-05-11 03:46:40|4072.9|4068.9|4074.4|4070.4|4074.9|4070.9|4072.4|4068.4|56
1652240810000|2022-05-11 03:46:50|4074.9|4070.9|4074.9|4070.9|4075.4|4071.4|4074.4|4070.4|13
1652240820000|2022-05-11 03:47:00|4074.4|4070.4|4075.9|4071.9|4076.4|4072.4|4074.4|4070.4|27
1652240830000|2022-05-11 03:47:10|4076.4|4072.4|4075.9|4071.9|4076.9|4072.9|4075.9|4071.9|12
1652240850000|2022-05-11 03:47:30|4075.4|4071.4|4075.9|4071.9|4077.9|4073.9|4075.4|4071.4|12
1652240860000|2022-05-11 03:47:40|4075.4|4071.4|4078.9|4074.9|4078.9|4074.9|4075.4|4071.4|26
1652240870000|2022-05-11 03:47:50|4078.4|4074.4|4079.9|4075.9|4080.4|4076.4|4078.4|4074.4|14
1652240880000|2022-05-11 03:48:00|4078.9|4074.9|4079.4|4075.4|4079.4|4075.4|4076.9|4072.9|31
1652240890000|2022-05-11 03:48:10|4078.9|4074.9|4081.4|4077.4|4081.4|4077.4|4077.9|4073.9|18
1652240900000|2022-05-11 03:48:20|4080.9|4076.9|4081.4|4077.4|4081.9|4077.9|4080.4|4076.4|19
1652240910000|2022-05-11 03:48:30|4081.9|4077.9|4084.4|4080.4|4084.4|4080.4|4081.9|4077.9|34
1652240920000|2022-05-11 03:48:40|4084.9|4080.9|4081.9|4077.9|4085.4|4081.4|4081.9|4077.9|16
1652240930000|2022-05-11 03:48:50|4082.4|4078.4|4082.9|4078.9|4084.4|4080.4|4080.9|4076.9|4
1652240940000|2022-05-11 03:49:00|4083.4|4079.4|4082.9|4078.9|4083.4|4079.4|4080.9|4076.9|14
1652240950000|2022-05-11 03:49:10|4082.4|4078.4|4083.4|4079.4|4083.4|4079.4|4081.4|4077.4|4
1652240960000|2022-05-11 03:49:20|4083.9|4079.9|4084.9|4080.9|4085.4|4081.4|4083.9|4079.9|23
1652240970000|2022-05-11 03:49:30|4084.4|4080.4|4085.9|4081.9|4086.4|4082.4|4084.4|4080.4|12
1652240980000|2022-05-11 03:49:40|4086.4|4082.4|4084.9|4080.9|4086.4|4082.4|4084.4|4080.4|23
1652240990000|2022-05-11 03:49:50|4084.4|4080.4|4085.9|4081.9|4085.9|4081.9|4082.4|4078.4|18
1652241000000|2022-05-11 03:50:00|4085.4|4081.4|4086.9|4082.9|4087.4|4083.4|4085.4|4081.4|17
1652241010000|2022-05-11 03:50:10|4087.4|4083.4|4086.9|4082.9|4087.4|4083.4|4085.9|4081.9|5
1652241020000|2022-05-11 03:50:20|4086.4|4082.4|4085.9|4081.9|4086.9|4082.9|4085.4|4081.4|7
1652241030000|2022-05-11 03:50:30|4086.4|4082.4|4087.9|4083.9|4088.4|4084.4|4085.9|4081.9|39
1652241040000|2022-05-11 03:50:40|4088.4|4084.4|4087.4|4083.4|4089.4|4085.4|4086.9|4082.9|15
1652241050000|2022-05-11 03:50:50|4088.9|4084.9|4090.9|4086.9|4091.4|4087.4|4088.9|4084.9|110
1652241060000|2022-05-11 03:51:00|4091.4|4087.4|4090.4|4086.4|4091.9|4087.9|4088.9|4084.9|65
1652241070000|2022-05-11 03:51:10|4090.9|4086.9|4086.4|4082.4|4090.9|4086.9|4086.4|4082.4|27
1652241080000|2022-05-11 03:51:20|4084.9|4080.9|4084.9|4080.9|4084.9|4080.9|4083.9|4079.9|16
1652241090000|2022-05-11 03:51:30|4084.4|4080.4|4085.9|4081.9|4085.9|4081.9|4083.9|4079.9|10
1652241100000|2022-05-11 03:51:40|4085.4|4081.4|4086.4|4082.4|4088.9|4084.9|4084.9|4080.9|158
1652241110000|2022-05-11 03:51:50|4085.9|4081.9|4086.9|4082.9|4086.9|4082.9|4084.4|4080.4|29
1652241120000|2022-05-11 03:52:00|4086.4|4082.4|4087.9|4083.9|4088.9|4084.9|4086.4|4082.4|21
1652241130000|2022-05-11 03:52:10|4088.4|4084.4|4090.4|4086.4|4090.4|4086.4|4088.4|4084.4|9
1652241140000|2022-05-11 03:52:20|4090.9|4086.9|4091.9|4087.9|4091.9|4087.9|4089.9|4085.9|10
1652241150000|2022-05-11 03:52:30|4092.4|4088.4|4092.9|4088.9|4093.4|4089.4|4091.4|4087.4|17
1652241160000|2022-05-11 03:52:40|4093.4|4089.4|4092.9|4088.9|4094.4|4090.4|4092.9|4088.9|29
1652241170000|2022-05-11 03:52:50|4093.4|4089.4|4095.4|4091.4|4095.4|4091.4|4093.4|4089.4|13
1652241180000|2022-05-11 03:53:00|4094.9|4090.9|4095.4|4091.4|4096.4|4092.4|4094.9|4090.9|20
1652241190000|2022-05-11 03:53:10|4094.9|4090.9|4097.4|4093.4|4097.9|4093.9|4094.9|4090.9|26
1652241200000|2022-05-11 03:53:20|4096.9|4092.9|4096.9|4092.9|4097.4|4093.4|4094.9|4090.9|18
1652241210000|2022-05-11 03:53:30|4097.4|4093.4|4095.9|4091.9|4097.4|4093.4|4095.4|4091.4|19
1652241220000|2022-05-11 03:53:40|4096.4|4092.4|4092.4|4088.4|4096.9|4092.9|4092.4|4088.4|36
1652241230000|2022-05-11 03:53:50|4094.4|4090.4|4095.9|4091.9|4095.9|4091.9|4094.4|4090.4|51
1652241240000|2022-05-11 03:54:00|4095.4|4091.4|4092.4|4088.4|4095.9|4091.9|4091.4|4087.4|18
1652241250000|2022-05-11 03:54:10|4092.9|4088.9|4087.4|4083.4|4093.4|4089.4|4085.4|4081.4|30
1652241260000|2022-05-11 03:54:20|4087.9|4083.9|4088.9|4084.9|4088.9|4084.9|4086.4|4082.4|11
1652241270000|2022-05-11 03:54:30|4089.4|4085.4|4090.9|4086.9|4091.4|4087.4|4089.4|4085.4|14
1652241280000|2022-05-11 03:54:40|4090.4|4086.4|4088.9|4084.9|4090.4|4086.4|4087.9|4083.9|5
1652241290000|2022-05-11 03:54:50|4089.4|4085.4|4090.4|4086.4|4090.4|4086.4|4089.4|4085.4|13
1652241300000|2022-05-11 03:55:00|4091.4|4087.4|4088.9|4084.9|4091.4|4087.4|4088.4|4084.4|33
1652241310000|2022-05-11 03:55:10|4088.4|4084.4|4085.4|4081.4|4088.4|4084.4|4085.4|4081.4|41
1652241320000|2022-05-11 03:55:20|4084.9|4080.9|4085.4|4081.4|4085.4|4081.4|4084.4|4080.4|6
1652241330000|2022-05-11 03:55:30|4085.9|4081.9|4086.9|4082.9|4086.9|4082.9|4085.4|4081.4|20
1652241340000|2022-05-11 03:55:40|4086.4|4082.4|4087.9|4083.9|4089.4|4085.4|4086.4|4082.4|18
1652241350000|2022-05-11 03:55:50|4088.4|4084.4|4088.4|4084.4|4089.4|4085.4|4088.4|4084.4|45
1652241360000|2022-05-11 03:56:00|4087.9|4083.9|4088.9|4084.9|4088.9|4084.9|4087.9|4083.9|11
1652241370000|2022-05-11 03:56:10|4089.4|4085.4|4088.4|4084.4|4089.4|4085.4|4088.4|4084.4|1
1652241380000|2022-05-11 03:56:20|4087.9|4083.9|4088.4|4084.4|4088.4|4084.4|4087.4|4083.4|3
1652241390000|2022-05-11 03:56:30|4087.9|4083.9|4086.9|4082.9|4087.9|4083.9|4086.9|4082.9|5
1652241400000|2022-05-11 03:56:40|4087.4|4083.4|4086.4|4082.4|4087.9|4083.9|4086.4|4082.4|0
1652241410000|2022-05-11 03:56:50|4085.9|4081.9|4082.4|4078.4|4085.9|4081.9|4082.4|4078.4|26
1652241420000|2022-05-11 03:57:00|4083.4|4079.4|4083.9|4079.9|4083.9|4079.9|4083.4|4079.4|26
1652241430000|2022-05-11 03:57:10|4084.4|4080.4|4087.9|4083.9|4087.9|4083.9|4084.4|4080.4|17
1652241440000|2022-05-11 03:57:20|4087.4|4083.4|4089.9|4085.9|4089.9|4085.9|4087.4|4083.4|12
1652241450000|2022-05-11 03:57:30|4089.4|4085.4|4090.4|4086.4|4091.4|4087.4|4089.4|4085.4|20
1652241460000|2022-05-11 03:57:40|4089.9|4085.9|4090.4|4086.4|4090.4|4086.4|4089.4|4085.4|6
1652241470000|2022-05-11 03:57:50|4089.9|4085.9|4089.4|4085.4|4089.9|4085.9|4089.4|4085.4|3
1652241480000|2022-05-11 03:58:00|4088.9|4084.9|4090.4|4086.4|4090.4|4086.4|4088.9|4084.9|9
1652241490000|2022-05-11 03:58:10|4090.9|4086.9|4089.9|4085.9|4091.9|4087.9|4089.4|4085.4|7
1652241500000|2022-05-11 03:58:20|4089.4|4085.4|4089.9|4085.9|4089.9|4085.9|4089.4|4085.4|0
1652241510000|2022-05-11 03:58:30|4089.4|4085.4|4088.4|4084.4|4089.4|4085.4|4087.9|4083.9|5
1652241520000|2022-05-11 03:58:40|4088.9|4084.9|4089.9|4085.9|4089.9|4085.9|4088.9|4084.9|4
1652241530000|2022-05-11 03:58:50|4089.4|4085.4|4087.9|4083.9|4089.4|4085.4|4087.9|4083.9|11
1652241540000|2022-05-11 03:59:00|4088.4|4084.4|4087.4|4083.4|4088.9|4084.9|4086.9|4082.9|4
1652241550000|2022-05-11 03:59:10|4086.9|4082.9|4087.9|4083.9|4087.9|4083.9|4086.9|4082.9|4
1652241560000|2022-05-11 03:59:20|4088.4|4084.4|4088.9|4084.9|4088.9|4084.9|4088.4|4084.4|4
1652241570000|2022-05-11 03:59:30|4090.4|4086.4|4092.4|4088.4|4092.4|4088.4|4090.4|4086.4|23
1652241580000|2022-05-11 03:59:40|4093.4|4089.4|4093.4|4089.4|4094.4|4090.4|4093.4|4089.4|40
1652241590000|2022-05-11 03:59:50|4094.4|4090.4|4091.4|4087.4|4094.4|4090.4|4091.4|4087.4|41
1652241600000|2022-05-11 04:00:00|4090.1|4081.1|4089.7|4080.7|4090.1|4081.1|4089.7|4080.7|0
1652241610000|2022-05-11 04:00:10|4090|4081|4090|4081|4090|4081|4090|4081|0
1652241620000|2022-05-11 04:00:20|4089.7|4080.7|4090|4081|4090|4081|4089.4|4080.4|0
1652241630000|2022-05-11 04:00:30|4090.1|4081.1|4090.1|4081.1|4090.1|4081.1|4090.1|4081.1|0
1652241640000|2022-05-11 04:00:40|4090|4081|4089.7|4080.7|4090|4081|4089.7|4080.7|0
1652241650000|2022-05-11 04:00:50|4089.4|4080.4|4089.7|4080.7|4089.7|4080.7|4089.4|4080.4|0
1652241660000|2022-05-11 04:01:00|4089.4|4080.4|4089.1|4080.1|4089.4|4080.4|4089.1|4080.1|0
1652241670000|2022-05-11 04:01:10|4089.4|4080.4|4089.3|4080.3|4089.4|4080.4|4089.3|4080.3|0
1652241680000|2022-05-11 04:01:20|4089.1|4080.1|4089.1|4080.1|4089.1|4080.1|4089.1|4080.1|0
1652241690000|2022-05-11 04:01:30|4089.4|4080.4|4089.7|4080.7|4089.7|4080.7|4089.3|4080.3|0
1652241700000|2022-05-11 04:01:40|4089.5|4080.5|4089.7|4080.7|4089.7|4080.7|4089.5|4080.5|0
1652241710000|2022-05-11 04:01:50|4089.5|4080.5|4089.4|4080.4|4089.5|4080.5|4089.4|4080.4|0
1652241720000|2022-05-11 04:02:00|4089.3|4080.3|4090|4081|4090|4081|4089.1|4080.1|0
1652241730000|2022-05-11 04:02:10|4090.7|4081.7|4090.7|4081.7|4090.7|4081.7|4090.7|4081.7|0
1652241750000|2022-05-11 04:02:30|4091|4082|4091|4082|4091.1|4082.1|4091|4082|0
1652241760000|2022-05-11 04:02:40|4091.1|4082.1|4090.9|4081.9|4091.1|4082.1|4090.9|4081.9|0
1652241770000|2022-05-11 04:02:50|4091|4082|4091|4082|4091|4082|4090.9|4081.9|0
1652241780000|2022-05-11 04:03:00|4090.9|4081.9|4090.6|4081.6|4091|4082|4090.4|4081.4|0
1652241800000|2022-05-11 04:03:20|4090.8|4081.8|4090.6|4081.6|4090.9|4081.9|4090.6|4081.6|0
1652241810000|2022-05-11 04:03:30|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|0
1652241820000|2022-05-11 04:03:40|4090.9|4081.9|4091.2|4082.2|4091.2|4082.2|4090.9|4081.9|0
1652241830000|2022-05-11 04:03:50|4091.3|4082.3|4091.4|4082.4|4091.4|4082.4|4091.3|4082.3|0
1652241840000|2022-05-11 04:04:00|4091.3|4082.3|4091.6|4082.6|4091.6|4082.6|4091.3|4082.3|0
1652241850000|2022-05-11 04:04:10|4091.9|4082.9|4091.3|4082.3|4091.9|4082.9|4091.3|4082.3|0
1652241860000|2022-05-11 04:04:20|4091.4|4082.4|4092.1|4083.1|4092.1|4083.1|4091.4|4082.4|0
1652241870000|2022-05-11 04:04:30|4092.4|4083.4|4092.3|4083.3|4092.4|4083.4|4092.3|4083.3|0
1652241880000|2022-05-11 04:04:40|4092.4|4083.4|4092.1|4083.1|4092.4|4083.4|4092.1|4083.1|0
1652241900000|2022-05-11 04:05:00|4092|4083|4092.3|4083.3|4092.4|4083.4|4092|4083|0
1652241910000|2022-05-11 04:05:10|4092.4|4083.4|4092.1|4083.1|4092.4|4083.4|4092.1|4083.1|0
1652241920000|2022-05-11 04:05:20|4092.3|4083.3|4092.1|4083.1|4092.3|4083.3|4092.1|4083.1|0
1652241930000|2022-05-11 04:05:30|4091.7|4082.7|4091.7|4082.7|4091.7|4082.7|4091.7|4082.7|0
1652241940000|2022-05-11 04:05:40|4090.9|4081.9|4090.9|4081.9|4090.9|4081.9|4090.9|4081.9|0
1652241950000|2022-05-11 04:05:50|4091.2|4082.2|4091.2|4082.2|4091.2|4082.2|4091.2|4082.2|0
1652241960000|2022-05-11 04:06:00|4091.3|4082.3|4091.3|4082.3|4091.3|4082.3|4091.3|4082.3|0
1652241970000|2022-05-11 04:06:10|4091.2|4082.2|4090.9|4081.9|4091.2|4082.2|4090.8|4081.8|0
1652241990000|2022-05-11 04:06:30|4090.8|4081.8|4090.5|4081.5|4090.8|4081.8|4090.5|4081.5|0
1652242000000|2022-05-11 04:06:40|4090.4|4081.4|4090.4|4081.4|4090.4|4081.4|4090.4|4081.4|0
1652242010000|2022-05-11 04:06:50|4090.6|4081.6|4090.5|4081.5|4090.6|4081.6|4090.5|4081.5|0
1652242020000|2022-05-11 04:07:00|4090.4|4081.4|4090.5|4081.5|4090.5|4081.5|4090.4|4081.4|0
1652242030000|2022-05-11 04:07:10|4090.4|4081.4|4090.4|4081.4|4090.5|4081.5|4090.4|4081.4|0
1652242050000|2022-05-11 04:07:30|4090.1|4081.1|4090.4|4081.4|4090.4|4081.4|4090.1|4081.1|0
1652242080000|2022-05-11 04:08:00|4090.6|4081.6|4090.6|4081.6|4090.6|4081.6|4090.6|4081.6|0
1652242160000|2022-05-11 04:09:20|4090.8|4081.8|4090.9|4081.9|4090.9|4081.9|4090.8|4081.8|0
1652242170000|2022-05-11 04:09:30|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|0
1652242180000|2022-05-11 04:09:40|4090.6|4081.6|4090.6|4081.6|4090.6|4081.6|4090.6|4081.6|0
1652242200000|2022-05-11 04:10:00|4090.9|4081.9|4090.6|4081.6|4090.9|4081.9|4090.6|4081.6|0
1652242220000|2022-05-11 04:10:20|4090.9|4081.9|4090.9|4081.9|4090.9|4081.9|4090.9|4081.9|0
1652242230000|2022-05-11 04:10:30|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|4090.8|4081.8|0
1652242240000|2022-05-11 04:10:40|4090.9|4081.9|4090.6|4081.6|4090.9|4081.9|4090.6|4081.6|0
1652242250000|2022-05-11 04:10:50|4088.1|4079.1|4088.4|4079.4|4088.4|4079.4|4088.1|4079.1|0
1652242260000|2022-05-11 04:11:00|4088.2|4079.2|4088.2|4079.2|4088.4|4079.4|4088.2|4079.2|0
1652242270000|2022-05-11 04:11:10|4088.4|4079.4|4088.5|4079.5|4088.5|4079.5|4088.2|4079.2|0
1652242280000|2022-05-11 04:11:20|4088.4|4079.4|4088.4|4079.4|4088.4|4079.4|4088.4|4079.4|0
1652242310000|2022-05-11 04:11:50|4088.2|4079.2|4088.1|4079.1|4088.2|4079.2|4088.1|4079.1|0
1652242390000|2022-05-11 04:13:10|4088.4|4079.4|4088.4|4079.4|4088.4|4079.4|4088.2|4079.2|0
1652242410000|2022-05-11 04:13:30|4088.1|4079.1|4088.1|4079.1|4088.1|4079.1|4088.1|4079.1|0
1652242440000|2022-05-11 04:14:00|4086.6|4077.6|4086.6|4077.6|4086.6|4077.6|4086.6|4077.6|0
1652242480000|2022-05-11 04:14:40|4086.2|4077.2|4085.7|4076.7|4086.2|4077.2|4085.7|4076.7|0
1652242490000|2022-05-11 04:14:50|4085.9|4076.9|4085.8|4076.8|4085.9|4076.9|4085.8|4076.8|0
1652242500000|2022-05-11 04:15:00|4085.9|4076.9|4086.2|4077.2|4086.3|4077.3|4085.7|4076.7|0
1652242510000|2022-05-11 04:15:10|4085.9|4076.9|4085.9|4076.9|4085.9|4076.9|4085.9|4076.9|0
1652242520000|2022-05-11 04:15:20|4086.3|4077.3|4086.2|4077.2|4086.3|4077.3|4086.2|4077.2|0
1652242550000|2022-05-11 04:15:50|4086.1|4077.1|4085.2|4076.2|4086.1|4077.1|4085.2|4076.2|0
1652242570000|2022-05-11 04:16:10|4084.9|4075.9|4084.9|4075.9|4084.9|4075.9|4084.8|4075.8|0
1652242580000|2022-05-11 04:16:20|4084.8|4075.8|4084.9|4075.9|4084.9|4075.9|4084.7|4075.7|0
1652242620000|2022-05-11 04:17:00|4085.2|4076.2|4085.7|4076.7|4085.7|4076.7|4085.2|4076.2|0
1652242690000|2022-05-11 04:18:10|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|0
1652242700000|2022-05-11 04:18:20|4085.9|4076.9|4085.2|4076.2|4085.9|4076.9|4085.2|4076.2|0
1652242750000|2022-05-11 04:19:10|4085.1|4076.1|4085.2|4076.2|4085.2|4076.2|4085.1|4076.1|0
1652242770000|2022-05-11 04:19:30|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652242800000|2022-05-11 04:20:00|4085.1|4076.1|4085.1|4076.1|4085.2|4076.2|4085.1|4076.1|0
1652242810000|2022-05-11 04:20:10|4084.9|4075.9|4085.1|4076.1|4085.1|4076.1|4084.9|4075.9|0
1652242820000|2022-05-11 04:20:20|4084.9|4075.9|4085.1|4076.1|4085.2|4076.2|4084.9|4075.9|0
1652242830000|2022-05-11 04:20:30|4084.9|4075.9|4084.8|4075.8|4084.9|4075.9|4084.8|4075.8|0
1652242840000|2022-05-11 04:20:40|4084.7|4075.7|4084.7|4075.7|4084.9|4075.9|4084.7|4075.7|0
1652242850000|2022-05-11 04:20:50|4084.5|4075.5|4084.9|4075.9|4084.9|4075.9|4084.5|4075.5|0
1652242890000|2022-05-11 04:21:30|4084.8|4075.8|4085.2|4076.2|4085.2|4076.2|4084.8|4075.8|0
1652242900000|2022-05-11 04:21:40|4085.1|4076.1|4084.9|4075.9|4085.2|4076.2|4084.9|4075.9|0
1652242930000|2022-05-11 04:22:10|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|0
1652242960000|2022-05-11 04:22:40|4085.5|4076.5|4085.2|4076.2|4085.5|4076.5|4085.2|4076.2|0
1652242970000|2022-05-11 04:22:50|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652242990000|2022-05-11 04:23:10|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|0
1652243000000|2022-05-11 04:23:20|4085.1|4076.1|4084.8|4075.8|4085.1|4076.1|4084.8|4075.8|0
1652243010000|2022-05-11 04:23:30|4085.1|4076.1|4085.1|4076.1|4085.1|4076.1|4084.9|4075.9|0
1652243020000|2022-05-11 04:23:40|4084.9|4075.9|4084.8|4075.8|4084.9|4075.9|4084.8|4075.8|0
1652243030000|2022-05-11 04:23:50|4084.6|4075.6|4084.5|4075.5|4084.6|4075.6|4084.5|4075.5|0
1652243040000|2022-05-11 04:24:00|4084.2|4075.2|4084.5|4075.5|4084.5|4075.5|4084.2|4075.2|0
1652243080000|2022-05-11 04:24:40|4084.2|4075.2|4084.2|4075.2|4084.5|4075.5|4084.2|4075.2|0
1652243090000|2022-05-11 04:24:50|4084|4075|4083.8|4074.8|4084|4075|4083.2|4074.2|0
1652243100000|2022-05-11 04:25:00|4084.1|4075.1|4083.8|4074.8|4084.4|4075.4|4083.8|4074.8|0
1652243110000|2022-05-11 04:25:10|4084.1|4075.1|4083.2|4074.2|4084.1|4075.1|4083.2|4074.2|0
1652243120000|2022-05-11 04:25:20|4083.4|4074.4|4083|4074|4083.5|4074.5|4083|4074|0
1652243130000|2022-05-11 04:25:30|4083.2|4074.2|4082.8|4073.8|4083.2|4074.2|4082.8|4073.8|0
1652243140000|2022-05-11 04:25:40|4082.9|4073.9|4083|4074|4083|4074|4082.6|4073.6|0
1652243150000|2022-05-11 04:25:50|4082.8|4073.8|4083.2|4074.2|4083.2|4074.2|4082.8|4073.8|0
1652243160000|2022-05-11 04:26:00|4083.5|4074.5|4083.7|4074.7|4083.7|4074.7|4083.4|4074.4|0
1652243170000|2022-05-11 04:26:10|4083.8|4074.8|4083.8|4074.8|4083.8|4074.8|4083.5|4074.5|0
1652243180000|2022-05-11 04:26:20|4083.9|4074.9|4083.9|4074.9|4084.1|4075.1|4083.9|4074.9|0
1652243190000|2022-05-11 04:26:30|4083.8|4074.8|4083.5|4074.5|4083.8|4074.8|4083.4|4074.4|0
1652243200000|2022-05-11 04:26:40|4083.7|4074.7|4083.7|4074.7|4083.8|4074.8|4083.7|4074.7|0
1652243210000|2022-05-11 04:26:50|4083.8|4074.8|4083.8|4074.8|4083.8|4074.8|4083.8|4074.8|0
1652243220000|2022-05-11 04:27:00|4083.7|4074.7|4083.5|4074.5|4083.8|4074.8|4083.5|4074.5|0
1652243240000|2022-05-11 04:27:20|4083.1|4074.1|4083.1|4074.1|4083.2|4074.2|4082.9|4073.9|0
1652243250000|2022-05-11 04:27:30|4083|4074|4082.2|4073.2|4083.2|4074.2|4082.2|4073.2|0
1652243260000|2022-05-11 04:27:40|4082.4|4073.4|4081.9|4072.9|4082.5|4073.5|4081.8|4072.8|0
1652243270000|2022-05-11 04:27:50|4082.1|4073.1|4081.8|4072.8|4082.1|4073.1|4081.8|4072.8|0
1652243280000|2022-05-11 04:28:00|4081.6|4072.6|4081.6|4072.6|4081.8|4072.8|4081.4|4072.4|0
1652243290000|2022-05-11 04:28:10|4081.5|4072.5|4081.4|4072.4|4081.5|4072.5|4081.4|4072.4|0
1652243330000|2022-05-11 04:28:50|4081.2|4072.2|4081.2|4072.2|4081.2|4072.2|4081.2|4072.2|0
1652243340000|2022-05-11 04:29:00|4081.3|4072.3|4081.4|4072.4|4081.8|4072.8|4081.3|4072.3|0
1652243360000|2022-05-11 04:29:20|4081.3|4072.3|4081.3|4072.3|4081.3|4072.3|4081.3|4072.3|0
1652243400000|2022-05-11 04:30:00|4081.7|4072.7|4082.3|4073.3|4082.3|4073.3|4081.7|4072.7|0
1652243410000|2022-05-11 04:30:10|4082.6|4073.6|4082|4073|4082.6|4073.6|4082|4073|0
1652243420000|2022-05-11 04:30:20|4081.9|4072.9|4081.6|4072.6|4081.9|4072.9|4081.6|4072.6|0
1652243430000|2022-05-11 04:30:30|4081.3|4072.3|4081.3|4072.3|4081.5|4072.5|4081.3|4072.3|0
1652243450000|2022-05-11 04:30:50|4081.8|4072.8|4081.6|4072.6|4082.3|4073.3|4081.4|4072.4|0
1652243460000|2022-05-11 04:31:00|4081.4|4072.4|4081.6|4072.6|4081.6|4072.6|4081.4|4072.4|0
1652243470000|2022-05-11 04:31:10|4081.4|4072.4|4081.3|4072.3|4081.6|4072.6|4081.1|4072.1|0
1652243480000|2022-05-11 04:31:20|4081.1|4072.1|4081|4072|4081.3|4072.3|4081|4072|0
1652243490000|2022-05-11 04:31:30|4081.3|4072.3|4081.3|4072.3|4081.3|4072.3|4081.3|4072.3|0
1652243520000|2022-05-11 04:32:00|4081|4072|4081.3|4072.3|4081.3|4072.3|4080.9|4071.9|0
1652243530000|2022-05-11 04:32:10|4081.6|4072.6|4081.8|4072.8|4081.8|4072.8|4081.6|4072.6|0
1652243540000|2022-05-11 04:32:20|4081.7|4072.7|4081.3|4072.3|4081.8|4072.8|4081.3|4072.3|0
1652243550000|2022-05-11 04:32:30|4081.2|4072.2|4081|4072|4081.6|4072.6|4080.9|4071.9|0
1652243560000|2022-05-11 04:32:40|4080.9|4071.9|4080.9|4071.9|4080.9|4071.9|4080.9|4071.9|0
1652243570000|2022-05-11 04:32:50|4081|4072|4081|4072|4081|4072|4080.9|4071.9|0
1652243580000|2022-05-11 04:33:00|4081.3|4072.3|4081.6|4072.6|4081.6|4072.6|4081.3|4072.3|0
1652243600000|2022-05-11 04:33:20|4081.8|4072.8|4082|4073|4082.3|4073.3|4081.8|4072.8|0
1652243610000|2022-05-11 04:33:30|4081.9|4072.9|4081.8|4072.8|4082|4073|4081.6|4072.6|0
1652243620000|2022-05-11 04:33:40|4081.7|4072.7|4081.6|4072.6|4081.7|4072.7|4081.6|4072.6|0
1652243640000|2022-05-11 04:34:00|4081.7|4072.7|4082.6|4073.6|4082.6|4073.6|4081.6|4072.6|0
1652243660000|2022-05-11 04:34:20|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|4082.1|4073.1|0
1652243670000|2022-05-11 04:34:30|4082.6|4073.6|4082.3|4073.3|4082.6|4073.6|4082.3|4073.3|0
1652243690000|2022-05-11 04:34:50|4082.1|4073.1|4082.1|4073.1|4082.1|4073.1|4082.1|4073.1|0
1652243700000|2022-05-11 04:35:00|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|4082.3|4073.3|0
1652243720000|2022-05-11 04:35:20|4082.1|4073.1|4082|4073|4082.1|4073.1|4082|4073|0
1652243730000|2022-05-11 04:35:30|4082.1|4073.1|4082|4073|4082.3|4073.3|4082|4073|0
1652243750000|2022-05-11 04:35:50|4081.7|4072.7|4081.6|4072.6|4081.7|4072.7|4081.4|4072.4|0
1652243760000|2022-05-11 04:36:00|4081.4|4072.4|4081.4|4072.4|4081.4|4072.4|4081.3|4072.3|0
1652243770000|2022-05-11 04:36:10|4081.6|4072.6|4081.7|4072.7|4081.7|4072.7|4081.4|4072.4|0
1652243780000|2022-05-11 04:36:20|4081.8|4072.8|4081.9|4072.9|4082.1|4073.1|4081.8|4072.8|0
1652243790000|2022-05-11 04:36:30|4081.8|4072.8|4082.1|4073.1|4082.1|4073.1|4081.6|4072.6|0
1652243800000|2022-05-11 04:36:40|4082.6|4073.6|4082.6|4073.6|4082.6|4073.6|4082.6|4073.6|0
1652243810000|2022-05-11 04:36:50|4082.8|4073.8|4083.1|4074.1|4083.1|4074.1|4082.8|4073.8|0
1652243820000|2022-05-11 04:37:00|4082.8|4073.8|4082.6|4073.6|4082.8|4073.8|4082.6|4073.6|0
1652243830000|2022-05-11 04:37:10|4082.4|4073.4|4082.3|4073.3|4082.4|4073.4|4082.3|4073.3|0
1652243840000|2022-05-11 04:37:20|4082.2|4073.2|4082|4073|4082.3|4073.3|4082|4073|0
1652243850000|2022-05-11 04:37:30|4082.1|4073.1|4082.1|4073.1|4082.1|4073.1|4082|4073|0
1652243860000|2022-05-11 04:37:40|4082.3|4073.3|4082.1|4073.1|4082.3|4073.3|4082.1|4073.1|0
1652243880000|2022-05-11 04:38:00|4082.3|4073.3|4082.1|4073.1|4082.3|4073.3|4082.1|4073.1|0
1652243890000|2022-05-11 04:38:10|4082.3|4073.3|4082|4073|4082.3|4073.3|4082|4073|0
1652243900000|2022-05-11 04:38:20|4081.9|4072.9|4081.6|4072.6|4081.9|4072.9|4081.6|4072.6|0
1652243910000|2022-05-11 04:38:30|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|4081.8|4072.8|0
1652243920000|2022-05-11 04:38:40|4082|4073|4082.1|4073.1|4082.1|4073.1|4081.9|4072.9|0
1652243930000|2022-05-11 04:38:50|4082.4|4073.4|4084.1|4075.1|4084.2|4075.2|4082.4|4073.4|0
1652243940000|2022-05-11 04:39:00|4083.8|4074.8|4083.7|4074.7|4083.8|4074.8|4083.5|4074.5|0
1652243970000|2022-05-11 04:39:30|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652244000000|2022-05-11 04:40:00|4085.8|4076.8|4086.5|4077.5|4086.5|4077.5|4085.8|4076.8|0
1652244010000|2022-05-11 04:40:10|4086.3|4077.3|4085.9|4076.9|4086.5|4077.5|4085.9|4076.9|0
1652244020000|2022-05-11 04:40:20|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|0
1652244030000|2022-05-11 04:40:30|4085.9|4076.9|4085.5|4076.5|4085.9|4076.9|4085.5|4076.5|0
1652244040000|2022-05-11 04:40:40|4085.2|4076.2|4086.1|4077.1|4086.2|4077.2|4085.2|4076.2|0
1652244050000|2022-05-11 04:40:50|4086|4077|4085.6|4076.6|4086|4077|4085.6|4076.6|0
1652244080000|2022-05-11 04:41:20|4085.5|4076.5|4085.8|4076.8|4085.8|4076.8|4085.5|4076.5|0
1652244090000|2022-05-11 04:41:30|4085.6|4076.6|4085.8|4076.8|4085.8|4076.8|4085.5|4076.5|0
1652244110000|2022-05-11 04:41:50|4085.6|4076.6|4085.5|4076.5|4085.6|4076.6|4085.5|4076.5|0
1652244120000|2022-05-11 04:42:00|4085.3|4076.3|4085.2|4076.2|4085.3|4076.3|4085.2|4076.2|0
1652244130000|2022-05-11 04:42:10|4085.5|4076.5|4085.2|4076.2|4085.5|4076.5|4085.2|4076.2|0
1652244150000|2022-05-11 04:42:30|4085.3|4076.3|4085.3|4076.3|4085.3|4076.3|4085.3|4076.3|0
1652244160000|2022-05-11 04:42:40|4085.2|4076.2|4085.3|4076.3|4085.3|4076.3|4085.2|4076.2|0
1652244170000|2022-05-11 04:42:50|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652244180000|2022-05-11 04:43:00|4085.6|4076.6|4085.5|4076.5|4085.8|4076.8|4085.5|4076.5|0
1652244200000|2022-05-11 04:43:20|4085.3|4076.3|4085.3|4076.3|4085.3|4076.3|4085.2|4076.2|0
1652244210000|2022-05-11 04:43:30|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652244220000|2022-05-11 04:43:40|4085.6|4076.6|4085.6|4076.6|4085.6|4076.6|4085.6|4076.6|0
1652244230000|2022-05-11 04:43:50|4085.8|4076.8|4085.5|4076.5|4085.8|4076.8|4085.5|4076.5|0
1652244240000|2022-05-11 04:44:00|4085.3|4076.3|4085.8|4076.8|4085.8|4076.8|4085.3|4076.3|0
1652244250000|2022-05-11 04:44:10|4086|4077|4085.9|4076.9|4086|4077|4085.8|4076.8|0
1652244260000|2022-05-11 04:44:20|4086|4077|4085.6|4076.6|4086|4077|4085.5|4076.5|0
1652244270000|2022-05-11 04:44:30|4085.8|4076.8|4085.5|4076.5|4085.8|4076.8|4085.5|4076.5|0
1652244280000|2022-05-11 04:44:40|4085.3|4076.3|4085.3|4076.3|4085.5|4076.5|4085.3|4076.3|0
1652244290000|2022-05-11 04:44:50|4085.2|4076.2|4085.3|4076.3|4085.3|4076.3|4085.1|4076.1|0
1652244300000|2022-05-11 04:45:00|4084.9|4075.9|4085.1|4076.1|4085.1|4076.1|4084.8|4075.8|0
1652244310000|2022-05-11 04:45:10|4085.2|4076.2|4085.3|4076.3|4085.3|4076.3|4085.2|4076.2|0
1652244330000|2022-05-11 04:45:30|4085.5|4076.5|4085.5|4076.5|4085.8|4076.8|4085.5|4076.5|0
1652244340000|2022-05-11 04:45:40|4085.6|4076.6|4085.8|4076.8|4085.8|4076.8|4085.6|4076.6|0
1652244350000|2022-05-11 04:45:50|4085.9|4076.9|4085.9|4076.9|4085.9|4076.9|4085.9|4076.9|0
1652244360000|2022-05-11 04:46:00|4085.8|4076.8|4085.8|4076.8|4085.9|4076.9|4085.8|4076.8|0
1652244370000|2022-05-11 04:46:10|4085.9|4076.9|4085.9|4076.9|4086|4077|4085.8|4076.8|0
1652244380000|2022-05-11 04:46:20|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|4085.8|4076.8|0
1652244390000|2022-05-11 04:46:30|4085.6|4076.6|4085.8|4076.8|4085.8|4076.8|4085.5|4076.5|0
1652244400000|2022-05-11 04:46:40|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652244430000|2022-05-11 04:47:10|4085.3|4076.3|4085.2|4076.2|4085.3|4076.3|4085.2|4076.2|0
1652244450000|2022-05-11 04:47:30|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|4085.5|4076.5|0
1652244460000|2022-05-11 04:47:40|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|4085.2|4076.2|0
1652244480000|2022-05-11 04:48:00|4085.3|4076.3|4085.5|4076.5|4085.5|4076.5|4085.3|4076.3|0
1652244490000|2022-05-11 04:48:10|4085.4|4076.4|4085.5|4076.5|4085.5|4076.5|4085.4|4076.4|0
1652244500000|2022-05-11 04:48:20|4085.4|4076.4|4085.3|4076.3|4085.5|4076.5|4085.3|4076.3|0
1652244510000|2022-05-11 04:48:30|4085.4|4076.4|4085.4|4076.4|4085.4|4076.4|4085.4|4076.4|0
1652244520000|2022-05-11 04:48:40|4085.3|4076.3|4085.3|4076.3|4085.3|4076.3|4085.3|4076.3|0
1652244530000|2022-05-11 04:48:50|4085.1|4076.1|4085.1|4076.1|4085.1|4076.1|4085.1|4076.1|0
1652244540000|2022-05-11 04:49:00|4085.5|4076.5|4085.8|4076.8|4085.8|4076.8|4085.5|4076.5|0
1652244550000|2022-05-11 04:49:10|4085.5|4076.5|4085.3|4076.3|4085.5|4076.5|4085.3|4076.3|0
1652244600000|2022-05-11 04:50:00|4085.5|4076.5|4085.3|4076.3|4085.5|4076.5|4085.3|4076.3|0
1652244620000|2022-05-11 04:50:20|4085.6|4076.6|4085.7|4076.7|4085.8|4076.8|4085.6|4076.6|0
1652244630000|2022-05-11 04:50:30|4085.6|4076.6|4085.6|4076.6|4085.7|4076.7|4085.6|4076.6|0
1652244650000|2022-05-11 04:50:50|4085.7|4076.7|4085.8|4076.8|4085.8|4076.8|4085.6|4076.6|0
1652244660000|2022-05-11 04:51:00|4085.7|4076.7|4085.7|4076.7|4085.8|4076.8|4085.6|4076.6|0
1652244670000|2022-05-11 04:51:10|4085.8|4076.8|4085.7|4076.7|4085.8|4076.8|4085.6|4076.6|0
1652244680000|2022-05-11 04:51:20|4085.6|4076.6|4085.8|4076.8|4086.1|4077.1|4085.6|4076.6|0
1652244690000|2022-05-11 04:51:30|4085.7|4076.7|4086.1|4077.1|4086.1|4077.1|4085.7|4076.7|0
1652244710000|2022-05-11 04:51:50|4086.2|4077.2|4086.5|4077.5|4086.5|4077.5|4086.2|4077.2|0
1652244720000|2022-05-11 04:52:00|4086.4|4077.4|4086.5|4077.5|4086.7|4077.7|4086.4|4077.4|0
1652244730000|2022-05-11 04:52:10|4086.7|4077.7|4086.7|4077.7|4086.7|4077.7|4086.7|4077.7|0
1652244740000|2022-05-11 04:52:20|4086.8|4077.8|4087.4|4078.4|4087.4|4078.4|4086.8|4077.8|0
1652244750000|2022-05-11 04:52:30|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|0
1652244760000|2022-05-11 04:52:40|4087.5|4078.5|4087.4|4078.4|4087.5|4078.5|4087.4|4078.4|0
1652244770000|2022-05-11 04:52:50|4087.2|4078.2|4087.4|4078.4|4087.4|4078.4|4087|4078|0
1652244780000|2022-05-11 04:53:00|4087.2|4078.2|4087.1|4078.1|4087.2|4078.2|4087.1|4078.1|0
1652244800000|2022-05-11 04:53:20|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|0
1652244820000|2022-05-11 04:53:40|4087.2|4078.2|4087.4|4078.4|4087.4|4078.4|4087.1|4078.1|0
1652244830000|2022-05-11 04:53:50|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|0
1652244840000|2022-05-11 04:54:00|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|0
1652244860000|2022-05-11 04:54:20|4087.2|4078.2|4087.2|4078.2|4087.2|4078.2|4086.8|4077.8|0
1652244870000|2022-05-11 04:54:30|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|0
1652244880000|2022-05-11 04:54:40|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|0
1652244890000|2022-05-11 04:54:50|4087.8|4078.8|4087.4|4078.4|4087.8|4078.8|4087.2|4078.2|0
1652244910000|2022-05-11 04:55:10|4088.2|4079.2|4086.8|4077.8|4088.4|4079.4|4086.5|4077.5|0
1652244920000|2022-05-11 04:55:20|4087|4078|4087.4|4078.4|4087.5|4078.5|4087|4078|0
1652244930000|2022-05-11 04:55:30|4087.6|4078.6|4087.2|4078.2|4087.6|4078.6|4087.2|4078.2|0
1652244940000|2022-05-11 04:55:40|4087.4|4078.4|4087.1|4078.1|4087.4|4078.4|4087.1|4078.1|0
1652244970000|2022-05-11 04:56:10|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|4087.2|4078.2|0
1652244980000|2022-05-11 04:56:20|4087.6|4078.6|4087.6|4078.6|4087.6|4078.6|4087.5|4078.5|0
1652244990000|2022-05-11 04:56:30|4087.7|4078.7|4087.7|4078.7|4087.9|4078.9|4087.7|4078.7|0
1652245000000|2022-05-11 04:56:40|4087.6|4078.6|4088.4|4079.4|4088.4|4079.4|4087.4|4078.4|0
1652245010000|2022-05-11 04:56:50|4088.5|4079.5|4088.4|4079.4|4088.5|4079.5|4088.4|4079.4|0
1652245030000|2022-05-11 04:57:10|4088.5|4079.5|4088.8|4079.8|4088.8|4079.8|4088.5|4079.5|0
1652245040000|2022-05-11 04:57:20|4088.6|4079.6|4088.8|4079.8|4088.8|4079.8|4088.4|4079.4|0
1652245050000|2022-05-11 04:57:30|4088.5|4079.5|4088.5|4079.5|4088.5|4079.5|4088.5|4079.5|0
1652245070000|2022-05-11 04:57:50|4088.2|4079.2|4088.2|4079.2|4088.2|4079.2|4088.2|4079.2|0
1652245100000|2022-05-11 04:58:20|4088.4|4079.4|4088.2|4079.2|4088.5|4079.5|4088.2|4079.2|0
1652245110000|2022-05-11 04:58:30|4088.5|4079.5|4088.5|4079.5|4088.5|4079.5|4088.5|4079.5|0
1652245120000|2022-05-11 04:58:40|4088.8|4079.8|4088.8|4079.8|4088.8|4079.8|4088.8|4079.8|0
1652245130000|2022-05-11 04:58:50|4089.1|4080.1|4088.8|4079.8|4089.1|4080.1|4088.8|4079.8|0
1652245200000|2022-05-11 05:00:00|4089.1|4080.1|4089.9|4085.9|4090.9|4086.9|4086.9|4080.1|122
1652245210000|2022-05-11 05:00:10|4089.4|4085.4|4093.4|4089.4|4093.9|4089.9|4089.4|4085.4|42
1652245220000|2022-05-11 05:00:20|4092.9|4088.9|4099.4|4095.4|4099.4|4095.4|4092.4|4088.4|57
1652245230000|2022-05-11 05:00:30|4099.9|4095.9|4103.4|4099.4|4103.9|4099.9|4097.9|4093.9|100
1652245240000|2022-05-11 05:00:40|4102.9|4098.9|4102.9|4098.9|4103.9|4099.9|4100.4|4096.4|69
1652245250000|2022-05-11 05:00:50|4102.4|4098.4|4098.4|4094.4|4102.9|4098.9|4098.4|4094.4|78
1652245260000|2022-05-11 05:01:00|4096.9|4092.9|4095.9|4091.9|4100.4|4096.4|4095.4|4091.4|57
1652245270000|2022-05-11 05:01:10|4096.4|4092.4|4094.9|4090.9|4096.9|4092.9|4092.4|4088.4|90
1652245280000|2022-05-11 05:01:20|4095.9|4091.9|4095.4|4091.4|4097.9|4093.9|4095.4|4091.4|34
1652245290000|2022-05-11 05:01:30|4094.4|4090.4|4092.9|4088.9|4094.9|4090.9|4090.4|4086.4|28
1652245300000|2022-05-11 05:01:40|4093.4|4089.4|4090.4|4086.4|4093.4|4089.4|4089.9|4085.9|29
1652245310000|2022-05-11 05:01:50|4089.9|4085.9|4096.9|4092.9|4097.4|4093.4|4089.9|4085.9|43
1652245320000|2022-05-11 05:02:00|4097.4|4093.4|4095.4|4091.4|4098.4|4094.4|4094.4|4090.4|88
1652245330000|2022-05-11 05:02:10|4095.9|4091.9|4094.9|4090.9|4095.9|4091.9|4092.4|4088.4|12
1652245340000|2022-05-11 05:02:20|4095.4|4091.4|4097.4|4093.4|4097.4|4093.4|4094.4|4090.4|8
1652245350000|2022-05-11 05:02:30|4096.9|4092.9|4097.9|4093.9|4098.9|4094.9|4096.9|4092.9|22
1652245360000|2022-05-11 05:02:40|4097.4|4093.4|4100.9|4096.9|4100.9|4096.9|4096.4|4092.4|59
1652245370000|2022-05-11 05:02:50|4100.4|4096.4|4104.4|4100.4|4104.4|4100.4|4098.9|4094.9|78
1652245380000|2022-05-11 05:03:00|4104.9|4100.9|4104.9|4100.9|4105.4|4101.4|4104.4|4100.4|32
1652245390000|2022-05-11 05:03:10|4105.4|4101.4|4106.4|4102.4|4107.9|4103.9|4105.4|4101.4|9
1652245400000|2022-05-11 05:03:20|4105.9|4101.9|4107.9|4103.9|4107.9|4103.9|4105.4|4101.4|15
1652245410000|2022-05-11 05:03:30|4107.4|4103.4|4109.9|4105.9|4109.9|4105.9|4105.4|4101.4|33
1652245420000|2022-05-11 05:03:40|4109.4|4105.4|4110.9|4106.9|4110.9|4106.9|4108.4|4104.4|28
1652245430000|2022-05-11 05:03:50|4111.4|4107.4|4111.4|4107.4|4113.4|4109.4|4108.4|4104.4|47
1652245440000|2022-05-11 05:04:00|4112.4|4108.4|4113.4|4109.4|4115.4|4111.4|4111.4|4107.4|78
1652245450000|2022-05-11 05:04:10|4113.9|4109.9|4114.9|4110.9|4115.4|4111.4|4110.9|4106.9|147
1652245460000|2022-05-11 05:04:20|4115.4|4111.4|4118.4|4114.4|4118.4|4114.4|4114.9|4110.9|35
1652245470000|2022-05-11 05:04:30|4117.4|4113.4|4118.4|4114.4|4120.4|4116.4|4116.4|4112.4|70
1652245480000|2022-05-11 05:04:40|4118.9|4114.9|4113.4|4109.4|4118.9|4114.9|4113.4|4109.4|53
1652245490000|2022-05-11 05:04:50|4112.9|4108.9|4118.4|4114.4|4118.4|4114.4|4112.9|4108.9|56
1652245500000|2022-05-11 05:05:00|4117.9|4113.9|4115.9|4111.9|4118.4|4114.4|4115.9|4111.9|12
1652245510000|2022-05-11 05:05:10|4116.4|4112.4|4115.4|4111.4|4118.9|4114.9|4115.4|4111.4|27
1652245520000|2022-05-11 05:05:20|4115.9|4111.9|4111.4|4107.4|4115.9|4111.9|4109.9|4105.9|47
1652245530000|2022-05-11 05:05:30|4111.9|4107.9|4114.4|4110.4|4114.4|4110.4|4111.9|4107.9|9
1652245540000|2022-05-11 05:05:40|4113.9|4109.9|4118.4|4114.4|4118.4|4114.4|4113.9|4109.9|50
1652245550000|2022-05-11 05:05:50|4118.9|4114.9|4117.9|4113.9|4119.4|4115.4|4117.4|4113.4|46
1652245560000|2022-05-11 05:06:00|4118.4|4114.4|4116.4|4112.4|4119.9|4115.9|4116.4|4112.4|59
1652245570000|2022-05-11 05:06:10|4116.9|4112.9|4120.4|4116.4|4120.4|4116.4|4115.4|4111.4|83
1652245580000|2022-05-11 05:06:20|4119.4|4115.4|4121.4|4117.4|4121.4|4117.4|4117.9|4113.9|51
1652245590000|2022-05-11 05:06:30|4120.9|4116.9|4122.9|4118.9|4122.9|4118.9|4120.4|4116.4|23
1652245600000|2022-05-11 05:06:40|4122.4|4118.4|4121.9|4117.9|4123.4|4119.4|4121.9|4117.9|43
1652245610000|2022-05-11 05:06:50|4122.4|4118.4|4123.4|4119.4|4123.4|4119.4|4120.9|4116.9|38
1652245620000|2022-05-11 05:07:00|4122.4|4118.4|4120.9|4116.9|4125.4|4121.4|4120.4|4116.4|75
1652245630000|2022-05-11 05:07:10|4120.4|4116.4|4120.4|4116.4|4122.4|4118.4|4119.4|4115.4|28
1652245640000|2022-05-11 05:07:20|4121.4|4117.4|4123.4|4119.4|4123.9|4119.9|4119.9|4115.9|43
1652245650000|2022-05-11 05:07:30|4123.9|4119.9|4120.9|4116.9|4123.9|4119.9|4119.9|4115.9|68
1652245660000|2022-05-11 05:07:40|4121.4|4117.4|4118.4|4114.4|4121.4|4117.4|4118.4|4114.4|28
1652245670000|2022-05-11 05:07:50|4117.9|4113.9|4114.4|4110.4|4118.4|4114.4|4114.4|4110.4|45
1652245680000|2022-05-11 05:08:00|4113.9|4109.9|4109.4|4105.4|4115.4|4111.4|4108.9|4104.9|75
1652245690000|2022-05-11 05:08:10|4108.9|4104.9|4106.9|4102.9|4108.9|4104.9|4106.9|4102.9|56
1652245700000|2022-05-11 05:08:20|4107.4|4103.4|4108.9|4104.9|4108.9|4104.9|4106.9|4102.9|44
1652245710000|2022-05-11 05:08:30|4107.9|4103.9|4109.9|4105.9|4110.4|4106.4|4105.9|4101.9|91
1652245720000|2022-05-11 05:08:40|4109.4|4105.4|4106.9|4102.9|4110.9|4106.9|4106.4|4102.4|143
1652245730000|2022-05-11 05:08:50|4106.4|4102.4|4105.4|4101.4|4107.4|4103.4|4103.4|4099.4|49
1652245740000|2022-05-11 05:09:00|4105.9|4101.9|4102.4|4098.4|4106.4|4102.4|4101.4|4097.4|46
1652245750000|2022-05-11 05:09:10|4102.9|4098.9|4101.4|4097.4|4102.9|4098.9|4100.4|4096.4|41
1652245760000|2022-05-11 05:09:20|4100.9|4096.9|4102.4|4098.4|4102.9|4098.9|4100.4|4096.4|28
1652245770000|2022-05-11 05:09:30|4101.4|4097.4|4099.4|4095.4|4101.9|4097.9|4099.4|4095.4|20
1652245780000|2022-05-11 05:09:40|4098.9|4094.9|4098.9|4094.9|4100.9|4096.9|4098.9|4094.9|27
1652245790000|2022-05-11 05:09:50|4098.4|4094.4|4099.4|4095.4|4101.4|4097.4|4097.4|4093.4|35
1652245800000|2022-05-11 05:10:00|4099.9|4095.9|4098.9|4094.9|4101.9|4097.9|4098.9|4094.9|24
1652245810000|2022-05-11 05:10:10|4099.4|4095.4|4094.9|4090.9|4099.4|4095.4|4093.9|4089.9|74
1652245820000|2022-05-11 05:10:20|4094.4|4090.4|4093.4|4089.4|4094.4|4090.4|4091.9|4087.9|18
1652245830000|2022-05-11 05:10:30|4092.9|4088.9|4091.4|4087.4|4093.4|4089.4|4091.4|4087.4|14
1652245840000|2022-05-11 05:10:40|4091.9|4087.9|4092.4|4088.4|4093.4|4089.4|4091.4|4087.4|22
1652245850000|2022-05-11 05:10:50|4091.9|4087.9|4093.4|4089.4|4093.4|4089.4|4091.4|4087.4|42
1652245860000|2022-05-11 05:11:00|4093.9|4089.9|4091.9|4087.9|4095.4|4091.4|4091.4|4087.4|39
1652245870000|2022-05-11 05:11:10|4091.4|4087.4|4092.9|4088.9|4094.4|4090.4|4090.9|4086.9|28
1652245880000|2022-05-11 05:11:20|4092.4|4088.4|4091.9|4087.9|4093.4|4089.4|4091.4|4087.4|62
1652245890000|2022-05-11 05:11:30|4092.4|4088.4|4093.4|4089.4|4094.9|4090.9|4092.4|4088.4|32
1652245900000|2022-05-11 05:11:40|4092.9|4088.9|4095.9|4091.9|4095.9|4091.9|4092.9|4088.9|30
1652245910000|2022-05-11 05:11:50|4095.4|4091.4|4101.4|4097.4|4101.4|4097.4|4094.4|4090.4|182
1652245920000|2022-05-11 05:12:00|4100.9|4096.9|4101.4|4097.4|4102.4|4098.4|4100.4|4096.4|78
1652245930000|2022-05-11 05:12:10|4099.4|4095.4|4099.4|4095.4|4100.4|4096.4|4096.9|4092.9|97
1652245940000|2022-05-11 05:12:20|4098.4|4094.4|4097.9|4093.9|4099.9|4095.9|4097.4|4093.4|39
1652245950000|2022-05-11 05:12:30|4097.4|4093.4|4099.9|4095.9|4099.9|4095.9|4096.9|4092.9|22
1652245960000|2022-05-11 05:12:40|4098.9|4094.9|4099.9|4095.9|4100.4|4096.4|4096.4|4092.4|99
1652245970000|2022-05-11 05:12:50|4100.4|4096.4|4105.9|4101.9|4105.9|4101.9|4100.4|4096.4|51
1652245980000|2022-05-11 05:13:00|4106.4|4102.4|4109.9|4105.9|4110.4|4106.4|4106.4|4102.4|122
1652245990000|2022-05-11 05:13:10|4109.4|4105.4|4109.9|4105.9|4110.9|4106.9|4109.4|4105.4|24
1652246000000|2022-05-11 05:13:20|4109.4|4105.4|4107.9|4103.9|4109.9|4105.9|4107.4|4103.4|38
1652246010000|2022-05-11 05:13:30|4107.4|4103.4|4107.9|4103.9|4109.9|4105.9|4106.9|4102.9|32
1652246020000|2022-05-11 05:13:40|4107.4|4103.4|4106.4|4102.4|4107.4|4103.4|4105.4|4101.4|16
1652246030000|2022-05-11 05:13:50|4104.4|4100.4|4103.9|4099.9|4105.4|4101.4|4103.4|4099.4|26
1652246040000|2022-05-11 05:14:00|4103.4|4099.4|4105.4|4101.4|4105.4|4101.4|4100.4|4096.4|27
1652246050000|2022-05-11 05:14:10|4104.9|4100.9|4107.4|4103.4|4107.4|4103.4|4103.9|4099.9|21
1652246060000|2022-05-11 05:14:20|4106.9|4102.9|4106.9|4102.9|4107.9|4103.9|4106.4|4102.4|32
1652246070000|2022-05-11 05:14:30|4107.4|4103.4|4107.9|4103.9|4108.9|4104.9|4106.9|4102.9|10
1652246080000|2022-05-11 05:14:40|4107.4|4103.4|4107.4|4103.4|4107.4|4103.4|4105.4|4101.4|25
1652246090000|2022-05-11 05:14:50|4106.9|4102.9|4107.4|4103.4|4107.9|4103.9|4105.9|4101.9|36
1652246100000|2022-05-11 05:15:00|4107.9|4103.9|4107.9|4103.9|4109.9|4105.9|4106.9|4102.9|19
1652246110000|2022-05-11 05:15:10|4107.4|4103.4|4104.4|4100.4|4107.4|4103.4|4104.4|4100.4|59
1652246120000|2022-05-11 05:15:20|4104.9|4100.9|4103.4|4099.4|4105.4|4101.4|4103.4|4099.4|27
1652246130000|2022-05-11 05:15:30|4102.4|4098.4|4102.4|4098.4|4103.4|4099.4|4101.9|4097.9|25
1652246140000|2022-05-11 05:15:40|4102.9|4098.9|4103.4|4099.4|4104.4|4100.4|4102.4|4098.4|30
1652246150000|2022-05-11 05:15:50|4104.9|4100.9|4102.4|4098.4|4105.9|4101.9|4102.4|4098.4|35
1652246160000|2022-05-11 05:16:00|4102.9|4098.9|4107.4|4103.4|4107.9|4103.9|4102.9|4098.9|47
1652246170000|2022-05-11 05:16:10|4107.9|4103.9|4108.4|4104.4|4109.4|4105.4|4106.9|4102.9|9
1652246180000|2022-05-11 05:16:20|4107.9|4103.9|4108.9|4104.9|4109.4|4105.4|4107.4|4103.4|10
1652246190000|2022-05-11 05:16:30|4108.4|4104.4|4108.9|4104.9|4109.4|4105.4|4107.9|4103.9|23
1652246200000|2022-05-11 05:16:40|4108.4|4104.4|4106.4|4102.4|4108.4|4104.4|4104.9|4100.9|35
1652246210000|2022-05-11 05:16:50|4106.9|4102.9|4108.9|4104.9|4109.4|4105.4|4106.9|4102.9|27
1652246220000|2022-05-11 05:17:00|4109.4|4105.4|4111.9|4107.9|4112.4|4108.4|4108.9|4104.9|49
1652246230000|2022-05-11 05:17:10|4111.4|4107.4|4112.4|4108.4|4113.4|4109.4|4110.9|4106.9|27
1652246240000|2022-05-11 05:17:20|4111.9|4107.9|4114.4|4110.4|4114.4|4110.4|4110.9|4106.9|16
1652246250000|2022-05-11 05:17:30|4113.9|4109.9|4113.9|4109.9|4114.4|4110.4|4112.4|4108.4|27
1652246260000|2022-05-11 05:17:40|4114.4|4110.4|4114.4|4110.4|4114.9|4110.9|4113.9|4109.9|8
1652246270000|2022-05-11 05:17:50|4114.9|4110.9|4114.9|4110.9|4114.9|4110.9|4113.9|4109.9|3
1652246280000|2022-05-11 05:18:00|4114.4|4110.4|4113.9|4109.9|4114.9|4110.9|4113.4|4109.4|36
1652246290000|2022-05-11 05:18:10|4113.4|4109.4|4111.4|4107.4|4113.4|4109.4|4108.4|4104.4|100
1652246300000|2022-05-11 05:18:20|4111.9|4107.9|4109.9|4105.9|4111.9|4107.9|4108.9|4104.9|20
1652246310000|2022-05-11 05:18:30|4109.4|4105.4|4108.9|4104.9|4109.9|4105.9|4107.4|4103.4|20
1652246320000|2022-05-11 05:18:40|4109.4|4105.4|4110.4|4106.4|4110.4|4106.4|4108.4|4104.4|11
1652246330000|2022-05-11 05:18:50|4109.4|4105.4|4107.9|4103.9|4110.4|4106.4|4106.9|4102.9|40
1652246340000|2022-05-11 05:19:00|4108.4|4104.4|4110.9|4106.9|4110.9|4106.9|4107.9|4103.9|9
1652246350000|2022-05-11 05:19:10|4110.4|4106.4|4106.9|4102.9|4111.4|4107.4|4106.9|4102.9|15
1652246360000|2022-05-11 05:19:20|4106.4|4102.4|4103.9|4099.9|4106.4|4102.4|4103.4|4099.4|25
1652246370000|2022-05-11 05:19:30|4103.4|4099.4|4100.4|4096.4|4104.4|4100.4|4099.4|4095.4|58
1652246380000|2022-05-11 05:19:40|4100.9|4096.9|4099.4|4095.4|4101.4|4097.4|4098.9|4094.9|35
1652246390000|2022-05-11 05:19:50|4098.9|4094.9|4099.4|4095.4|4099.4|4095.4|4097.4|4093.4|41
1652246400000|2022-05-11 05:20:00|4099.9|4095.9|4099.9|4095.9|4102.4|4098.4|4099.4|4095.4|42
1652246410000|2022-05-11 05:20:10|4099.4|4095.4|4099.9|4095.9|4100.9|4096.9|4099.4|4095.4|27
1652246420000|2022-05-11 05:20:20|4100.4|4096.4|4102.4|4098.4|4103.4|4099.4|4100.4|4096.4|22
1652246430000|2022-05-11 05:20:30|4100.9|4096.9|4104.4|4100.4|4106.4|4102.4|4100.9|4096.9|188
1652246440000|2022-05-11 05:20:40|4104.9|4100.9|4107.9|4103.9|4108.4|4104.4|4104.9|4100.9|32
1652246450000|2022-05-11 05:20:50|4108.4|4104.4|4112.9|4108.9|4113.4|4109.4|4108.4|4104.4|39
1652246460000|2022-05-11 05:21:00|4112.4|4108.4|4110.9|4106.9|4112.4|4108.4|4109.9|4105.9|8
1652246470000|2022-05-11 05:21:10|4110.4|4106.4|4110.9|4106.9|4112.4|4108.4|4110.4|4106.4|24
1652246480000|2022-05-11 05:21:20|4111.4|4107.4|4109.4|4105.4|4111.9|4107.9|4107.9|4103.9|9
1652246490000|2022-05-11 05:21:30|4109.9|4105.9|4108.9|4104.9|4110.4|4106.4|4108.4|4104.4|18
1652246500000|2022-05-11 05:21:40|4108.4|4104.4|4109.9|4105.9|4110.9|4106.9|4107.4|4103.4|12
1652246510000|2022-05-11 05:21:50|4109.4|4105.4|4108.9|4104.9|4109.9|4105.9|4108.4|4104.4|5
1652246520000|2022-05-11 05:22:00|4108.4|4104.4|4108.9|4104.9|4111.4|4107.4|4108.4|4104.4|22
1652246530000|2022-05-11 05:22:10|4109.4|4105.4|4111.9|4107.9|4112.4|4108.4|4108.9|4104.9|12
1652246540000|2022-05-11 05:22:20|4111.4|4107.4|4111.4|4107.4|4112.4|4108.4|4110.9|4106.9|5
1652246550000|2022-05-11 05:22:30|4112.4|4108.4|4111.9|4107.9|4114.4|4110.4|4111.4|4107.4|44
1652246560000|2022-05-11 05:22:40|4111.4|4107.4|4110.9|4106.9|4111.9|4107.9|4108.9|4104.9|33
1652246570000|2022-05-11 05:22:50|4111.4|4107.4|4111.9|4107.9|4113.4|4109.4|4111.4|4107.4|13
1652246580000|2022-05-11 05:23:00|4112.4|4108.4|4112.4|4108.4|4114.9|4110.9|4112.4|4108.4|24
1652246590000|2022-05-11 05:23:10|4112.9|4108.9|4113.9|4109.9|4114.4|4110.4|4111.4|4107.4|9
1652246600000|2022-05-11 05:23:20|4113.4|4109.4|4112.9|4108.9|4113.9|4109.9|4112.4|4108.4|5
1652246610000|2022-05-11 05:23:30|4113.4|4109.4|4113.4|4109.4|4114.4|4110.4|4112.9|4108.9|12
1652246620000|2022-05-11 05:23:40|4113.9|4109.9|4112.9|4108.9|4114.4|4110.4|4112.4|4108.4|7
1652246630000|2022-05-11 05:23:50|4112.4|4108.4|4114.4|4110.4|4116.4|4112.4|4112.4|4108.4|105
1652246640000|2022-05-11 05:24:00|4115.4|4111.4|4110.4|4106.4|4115.4|4111.4|4110.4|4106.4|57
1652246650000|2022-05-11 05:24:10|4109.4|4105.4|4106.4|4102.4|4109.9|4105.9|4106.4|4102.4|32
1652246660000|2022-05-11 05:24:20|4105.9|4101.9|4107.4|4103.4|4107.4|4103.4|4105.4|4101.4|36
1652246670000|2022-05-11 05:24:30|4106.4|4102.4|4105.9|4101.9|4107.4|4103.4|4104.9|4100.9|12
1652246680000|2022-05-11 05:24:40|4105.4|4101.4|4105.9|4101.9|4106.4|4102.4|4104.9|4100.9|9
1652246690000|2022-05-11 05:24:50|4106.4|4102.4|4106.4|4102.4|4106.9|4102.9|4105.9|4101.9|11
1652246700000|2022-05-11 05:25:00|4106.9|4102.9|4110.9|4106.9|4111.4|4107.4|4106.9|4102.9|20
1652246710000|2022-05-11 05:25:10|4109.4|4105.4|4112.4|4108.4|4112.4|4108.4|4109.4|4105.4|19
1652246720000|2022-05-11 05:25:20|4111.9|4107.9|4111.9|4107.9|4112.4|4108.4|4109.4|4105.4|46
1652246730000|2022-05-11 05:25:30|4111.4|4107.4|4109.9|4105.9|4111.4|4107.4|4109.4|4105.4|4
1652246740000|2022-05-11 05:25:40|4109.4|4105.4|4111.9|4107.9|4111.9|4107.9|4109.4|4105.4|33
1652246750000|2022-05-11 05:25:50|4111.4|4107.4|4112.4|4108.4|4114.4|4110.4|4110.9|4106.9|28
1652246760000|2022-05-11 05:26:00|4111.4|4107.4|4113.9|4109.9|4114.4|4110.4|4111.4|4107.4|116
1652246770000|2022-05-11 05:26:10|4114.4|4110.4|4119.9|4115.9|4119.9|4115.9|4112.9|4108.9|159
1652246780000|2022-05-11 05:26:20|4119.4|4115.4|4122.9|4118.9|4122.9|4118.9|4119.4|4115.4|211
1652246790000|2022-05-11 05:26:30|4122.4|4118.4|4124.9|4120.9|4125.4|4121.4|4122.4|4118.4|172
1652246800000|2022-05-11 05:26:40|4126.4|4122.4|4124.4|4120.4|4126.4|4122.4|4123.4|4119.4|170
1652246810000|2022-05-11 05:26:50|4125.4|4121.4|4130.9|4126.9|4130.9|4126.9|4125.4|4121.4|195
1652246820000|2022-05-11 05:27:00|4130.4|4126.4|4132.4|4128.4|4132.4|4128.4|4128.9|4124.9|193
1652246830000|2022-05-11 05:27:10|4131.9|4127.9|4130.4|4126.4|4133.4|4129.4|4130.4|4126.4|161
1652246840000|2022-05-11 05:27:20|4130.9|4126.9|4132.9|4128.9|4133.9|4129.9|4130.9|4126.9|154
1652246850000|2022-05-11 05:27:30|4132.4|4128.4|4133.9|4129.9|4136.4|4132.4|4132.4|4128.4|93
1652246860000|2022-05-11 05:27:40|4134.4|4130.4|4130.9|4126.9|4134.4|4130.4|4130.4|4126.4|34
1652246870000|2022-05-11 05:27:50|4130.4|4126.4|4129.9|4125.9|4131.9|4127.9|4129.4|4125.4|43
1652246880000|2022-05-11 05:28:00|4130.4|4126.4|4133.4|4129.4|4133.4|4129.4|4129.9|4125.9|42
1652246890000|2022-05-11 05:28:10|4131.4|4127.4|4127.9|4123.9|4131.9|4127.9|4126.9|4122.9|35
1652246900000|2022-05-11 05:28:20|4127.4|4123.4|4130.4|4126.4|4131.9|4127.9|4126.9|4122.9|57
1652246910000|2022-05-11 05:28:30|4130.9|4126.9|4131.9|4127.9|4132.4|4128.4|4128.9|4124.9|61
1652246920000|2022-05-11 05:28:40|4132.9|4128.9|4133.4|4129.4|4134.4|4130.4|4131.9|4127.9|30
1652246930000|2022-05-11 05:28:50|4133.9|4129.9|4134.4|4130.4|4134.9|4130.9|4133.4|4129.4|28
1652246940000|2022-05-11 05:29:00|4134.9|4130.9|4135.4|4131.4|4136.4|4132.4|4134.4|4130.4|12
1652246950000|2022-05-11 05:29:10|4135.9|4131.9|4136.9|4132.9|4136.9|4132.9|4134.9|4130.9|9
1652246960000|2022-05-11 05:29:20|4136.4|4132.4|4140.9|4136.9|4140.9|4136.9|4136.4|4132.4|53
1652246970000|2022-05-11 05:29:30|4140.4|4136.4|4142.9|4138.9|4143.4|4139.4|4140.4|4136.4|36
1652246980000|2022-05-11 05:29:40|4143.4|4139.4|4144.4|4140.4|4144.4|4140.4|4141.4|4137.4|68
1652246990000|2022-05-11 05:29:50|4144.9|4140.9|4141.9|4137.9|4144.9|4140.9|4141.4|4137.4|19
1652247000000|2022-05-11 05:30:00|4142.4|4138.4|4143.9|4139.9|4144.9|4140.9|4141.9|4137.9|34
1652247010000|2022-05-11 05:30:10|4144.4|4140.4|4144.9|4140.9|4145.4|4141.4|4141.9|4137.9|39
1652247020000|2022-05-11 05:30:20|4144.4|4140.4|4145.4|4141.4|4145.4|4141.4|4143.4|4139.4|47
1652247030000|2022-05-11 05:30:30|4144.4|4140.4|4142.4|4138.4|4144.9|4140.9|4139.4|4135.4|74
1652247040000|2022-05-11 05:30:40|4141.9|4137.9|4140.4|4136.4|4141.9|4137.9|4140.4|4136.4|4
1652247050000|2022-05-11 05:30:50|4139.4|4135.4|4144.4|4140.4|4145.4|4141.4|4136.9|4132.9|86
1652247060000|2022-05-11 05:31:00|4143.9|4139.9|4142.4|4138.4|4145.4|4141.4|4140.4|4136.4|28
1652247070000|2022-05-11 05:31:10|4142.9|4138.9|4142.4|4138.4|4143.4|4139.4|4141.9|4137.9|7
1652247080000|2022-05-11 05:31:20|4141.9|4137.9|4140.9|4136.9|4141.9|4137.9|4139.9|4135.9|4
1652247090000|2022-05-11 05:31:30|4141.4|4137.4|4139.9|4135.9|4141.4|4137.4|4139.4|4135.4|17
1652247100000|2022-05-11 05:31:40|4139.4|4135.4|4137.4|4133.4|4140.9|4136.9|4137.4|4133.4|34
1652247110000|2022-05-11 05:31:50|4137.9|4133.9|4136.9|4132.9|4138.4|4134.4|4136.4|4132.4|38
1652247120000|2022-05-11 05:32:00|4137.4|4133.4|4130.9|4126.9|4138.4|4134.4|4130.9|4126.9|79
1652247130000|2022-05-11 05:32:10|4131.4|4127.4|4134.9|4130.9|4135.4|4131.4|4130.9|4126.9|66
1652247140000|2022-05-11 05:32:20|4135.4|4131.4|4134.9|4130.9|4135.4|4131.4|4131.9|4127.9|57
1652247150000|2022-05-11 05:32:30|4134.4|4130.4|4135.4|4131.4|4136.4|4132.4|4133.4|4129.4|43
1652247160000|2022-05-11 05:32:40|4135.9|4131.9|4134.4|4130.4|4136.4|4132.4|4133.9|4129.9|9
1652247170000|2022-05-11 05:32:50|4134.9|4130.9|4134.4|4130.4|4135.9|4131.9|4133.4|4129.4|22
1652247180000|2022-05-11 05:33:00|4134.9|4130.9|4131.9|4127.9|4135.9|4131.9|4131.4|4127.4|68
1652247190000|2022-05-11 05:33:10|4132.9|4128.9|4135.9|4131.9|4135.9|4131.9|4132.9|4128.9|56
1652247200000|2022-05-11 05:33:20|4136.4|4132.4|4134.4|4130.4|4137.4|4133.4|4134.4|4130.4|28
1652247210000|2022-05-11 05:33:30|4134.9|4130.9|4133.9|4129.9|4134.9|4130.9|4132.4|4128.4|54
1652247220000|2022-05-11 05:33:40|4133.4|4129.4|4129.4|4125.4|4133.9|4129.9|4129.4|4125.4|24
1652247230000|2022-05-11 05:33:50|4128.9|4124.9|4130.4|4126.4|4130.9|4126.9|4128.9|4124.9|23
1652247240000|2022-05-11 05:34:00|4131.4|4127.4|4130.4|4126.4|4132.4|4128.4|4129.4|4125.4|80
1652247250000|2022-05-11 05:34:10|4130.9|4126.9|4128.9|4124.9|4131.9|4127.9|4128.9|4124.9|76
1652247260000|2022-05-11 05:34:20|4129.4|4125.4|4128.4|4124.4|4129.9|4125.9|4127.9|4123.9|37
1652247270000|2022-05-11 05:34:30|4128.9|4124.9|4130.4|4126.4|4130.9|4126.9|4128.9|4124.9|39
1652247280000|2022-05-11 05:34:40|4129.9|4125.9|4129.9|4125.9|4130.4|4126.4|4127.9|4123.9|86
1652247290000|2022-05-11 05:34:50|4130.4|4126.4|4130.4|4126.4|4131.9|4127.9|4128.4|4124.4|43
1652247300000|2022-05-11 05:35:00|4130.9|4126.9|4135.4|4131.4|4135.4|4131.4|4130.9|4126.9|71
1652247310000|2022-05-11 05:35:10|4134.9|4130.9|4137.4|4133.4|4138.4|4134.4|4134.9|4130.9|54
1652247320000|2022-05-11 05:35:20|4136.9|4132.9|4139.4|4135.4|4140.4|4136.4|4136.9|4132.9|83
1652247330000|2022-05-11 05:35:30|4139.9|4135.9|4139.9|4135.9|4141.4|4137.4|4139.4|4135.4|44
1652247340000|2022-05-11 05:35:40|4140.4|4136.4|4140.9|4136.9|4143.4|4139.4|4140.4|4136.4|60
1652247350000|2022-05-11 05:35:50|4141.4|4137.4|4142.9|4138.9|4144.4|4140.4|4141.4|4137.4|72
1652247360000|2022-05-11 05:36:00|4143.4|4139.4|4141.4|4137.4|4143.9|4139.9|4141.4|4137.4|47
1652247370000|2022-05-11 05:36:10|4140.4|4136.4|4140.9|4136.9|4141.9|4137.9|4138.9|4134.9|43
1652247380000|2022-05-11 05:36:20|4141.4|4137.4|4141.9|4137.9|4141.9|4137.9|4139.4|4135.4|57
1652247390000|2022-05-11 05:36:30|4142.4|4138.4|4143.9|4139.9|4144.4|4140.4|4141.4|4137.4|50
1652247400000|2022-05-11 05:36:40|4145.4|4141.4|4146.4|4142.4|4148.9|4144.9|4145.4|4141.4|88
1652247410000|2022-05-11 05:36:50|4145.4|4141.4|4146.4|4142.4|4146.9|4142.9|4143.9|4139.9|53
1652247420000|2022-05-11 05:37:00|4145.4|4141.4|4144.9|4140.9|4148.4|4144.4|4144.9|4140.9|79
1652247430000|2022-05-11 05:37:10|4144.4|4140.4|4140.4|4136.4|4144.4|4140.4|4136.9|4132.9|68
1652247440000|2022-05-11 05:37:20|4139.9|4135.9|4138.9|4134.9|4139.9|4135.9|4136.4|4132.4|52
1652247450000|2022-05-11 05:37:30|4139.4|4135.4|4141.4|4137.4|4142.4|4138.4|4138.9|4134.9|66
1652247460000|2022-05-11 05:37:40|4140.9|4136.9|4143.9|4139.9|4143.9|4139.9|4140.4|4136.4|68
1652247470000|2022-05-11 05:37:50|4144.9|4140.9|4142.9|4138.9|4146.4|4142.4|4142.4|4138.4|82
1652247480000|2022-05-11 05:38:00|4143.4|4139.4|4141.9|4137.9|4145.4|4141.4|4141.4|4137.4|51
1652247490000|2022-05-11 05:38:10|4142.9|4138.9|4140.9|4136.9|4142.9|4138.9|4138.9|4134.9|46
1652247500000|2022-05-11 05:38:20|4141.4|4137.4|4140.9|4136.9|4141.4|4137.4|4138.9|4134.9|31
1652247510000|2022-05-11 05:38:30|4140.4|4136.4|4143.9|4139.9|4145.4|4141.4|4139.9|4135.9|97
1652247520000|2022-05-11 05:38:40|4144.9|4140.9|4143.9|4139.9|4144.9|4140.9|4142.9|4138.9|49
1652247530000|2022-05-11 05:38:50|4144.4|4140.4|4144.9|4140.9|4144.9|4140.9|4142.4|4138.4|56
1652247540000|2022-05-11 05:39:00|4144.4|4140.4|4148.4|4144.4|4148.4|4144.4|4144.4|4140.4|74
1652247550000|2022-05-11 05:39:10|4147.9|4143.9|4145.4|4141.4|4148.4|4144.4|4144.9|4140.9|30
1652247560000|2022-05-11 05:39:20|4145.9|4141.9|4144.4|4140.4|4147.4|4143.4|4144.4|4140.4|20
1652247570000|2022-05-11 05:39:30|4143.9|4139.9|4140.4|4136.4|4143.9|4139.9|4137.9|4133.9|78
1652247580000|2022-05-11 05:39:40|4139.4|4135.4|4138.9|4134.9|4139.4|4135.4|4136.9|4132.9|44
1652247590000|2022-05-11 05:39:50|4138.4|4134.4|4138.4|4134.4|4139.4|4135.4|4137.4|4133.4|18
1652247600000|2022-05-11 05:40:00|4138.9|4134.9|4137.9|4133.9|4140.4|4136.4|4137.9|4133.9|33
1652247610000|2022-05-11 05:40:10|4138.4|4134.4|4138.9|4134.9|4138.9|4134.9|4136.4|4132.4|10
1652247620000|2022-05-11 05:40:20|4137.9|4133.9|4136.9|4132.9|4138.4|4134.4|4136.4|4132.4|14
1652247630000|2022-05-11 05:40:30|4136.4|4132.4|4138.9|4134.9|4139.9|4135.9|4136.4|4132.4|27
1652247640000|2022-05-11 05:40:40|4139.4|4135.4|4137.9|4133.9|4140.9|4136.9|4137.9|4133.9|18
1652247650000|2022-05-11 05:40:50|4137.4|4133.4|4139.4|4135.4|4139.9|4135.9|4136.9|4132.9|25
1652247660000|2022-05-11 05:41:00|4138.9|4134.9|4137.4|4133.4|4140.4|4136.4|4137.4|4133.4|14
1652247670000|2022-05-11 05:41:10|4136.9|4132.9|4138.9|4134.9|4139.4|4135.4|4136.4|4132.4|12
1652247680000|2022-05-11 05:41:20|4139.4|4135.4|4138.9|4134.9|4141.4|4137.4|4138.9|4134.9|15
1652247690000|2022-05-11 05:41:30|4138.4|4134.4|4134.4|4130.4|4138.4|4134.4|4133.4|4129.4|19
1652247700000|2022-05-11 05:41:40|4133.9|4129.9|4132.4|4128.4|4133.9|4129.9|4131.4|4127.4|58
1652247710000|2022-05-11 05:41:50|4132.9|4128.9|4134.4|4130.4|4134.4|4130.4|4132.9|4128.9|18
1652247720000|2022-05-11 05:42:00|4133.9|4129.9|4134.9|4130.9|4136.4|4132.4|4133.9|4129.9|21
1652247730000|2022-05-11 05:42:10|4133.4|4129.4|4134.9|4130.9|4135.9|4131.9|4133.4|4129.4|31
1652247740000|2022-05-11 05:42:20|4133.9|4129.9|4132.4|4128.4|4133.9|4129.9|4132.4|4128.4|20
1652247750000|2022-05-11 05:42:30|4130.9|4126.9|4129.4|4125.4|4131.4|4127.4|4128.9|4124.9|67
1652247760000|2022-05-11 05:42:40|4128.4|4124.4|4127.9|4123.9|4128.9|4124.9|4127.9|4123.9|17
1652247770000|2022-05-11 05:42:50|4128.4|4124.4|4128.9|4124.9|4129.9|4125.9|4126.9|4122.9|25
1652247780000|2022-05-11 05:43:00|4128.4|4124.4|4124.9|4120.9|4128.9|4124.9|4124.4|4120.4|92
1652247790000|2022-05-11 05:43:10|4124.4|4120.4|4124.9|4120.9|4127.4|4123.4|4123.9|4119.9|50
1652247800000|2022-05-11 05:43:20|4125.4|4121.4|4123.9|4119.9|4126.4|4122.4|4123.9|4119.9|60
1652247810000|2022-05-11 05:43:30|4123.4|4119.4|4122.4|4118.4|4124.4|4120.4|4122.4|4118.4|73
1652247820000|2022-05-11 05:43:40|4122.9|4118.9|4122.4|4118.4|4123.4|4119.4|4121.9|4117.9|18
1652247830000|2022-05-11 05:43:50|4121.9|4117.9|4119.4|4115.4|4122.4|4118.4|4119.4|4115.4|5
1652247840000|2022-05-11 05:44:00|4118.9|4114.9|4117.4|4113.4|4119.9|4115.9|4116.9|4112.9|20
1652247850000|2022-05-11 05:44:10|4116.9|4112.9|4116.9|4112.9|4117.9|4113.9|4115.9|4111.9|6
1652247860000|2022-05-11 05:44:20|4116.4|4112.4|4116.4|4112.4|4117.4|4113.4|4115.9|4111.9|24
1652247870000|2022-05-11 05:44:30|4115.9|4111.9|4114.9|4110.9|4115.9|4111.9|4114.4|4110.4|44
1652247880000|2022-05-11 05:44:40|4115.4|4111.4|4114.9|4110.9|4115.4|4111.4|4114.4|4110.4|39
1652247890000|2022-05-11 05:44:50|4114.4|4110.4|4112.9|4108.9|4114.9|4110.9|4112.4|4108.4|39
1652247900000|2022-05-11 05:45:00|4113.4|4109.4|4112.9|4108.9|4115.4|4111.4|4112.9|4108.9|39
1652247910000|2022-05-11 05:45:10|4113.4|4109.4|4113.4|4109.4|4115.9|4111.9|4113.4|4109.4|43
1652247920000|2022-05-11 05:45:20|4112.9|4108.9|4113.9|4109.9|4114.9|4110.9|4112.4|4108.4|14
1652247930000|2022-05-11 05:45:30|4114.4|4110.4|4109.4|4105.4|4114.4|4110.4|4109.4|4105.4|43
1652247940000|2022-05-11 05:45:40|4110.4|4106.4|4111.4|4107.4|4111.4|4107.4|4108.4|4104.4|36
1652247950000|2022-05-11 05:45:50|4110.9|4106.9|4111.9|4107.9|4111.9|4107.9|4110.9|4106.9|35
1652247960000|2022-05-11 05:46:00|4112.4|4108.4|4115.4|4111.4|4115.9|4111.9|4111.9|4107.9|60
1652247970000|2022-05-11 05:46:10|4115.9|4111.9|4116.4|4112.4|4116.4|4112.4|4114.4|4110.4|17
1652247980000|2022-05-11 05:46:20|4115.9|4111.9|4114.9|4110.9|4116.4|4112.4|4114.4|4110.4|12
1652247990000|2022-05-11 05:46:30|4115.4|4111.4|4112.9|4108.9|4115.4|4111.4|4111.4|4107.4|22
1652248000000|2022-05-11 05:46:40|4113.4|4109.4|4115.9|4111.9|4116.9|4112.9|4113.4|4109.4|28
1652248010000|2022-05-11 05:46:50|4115.4|4111.4|4116.9|4112.9|4117.4|4113.4|4115.4|4111.4|23
1652248020000|2022-05-11 05:47:00|4117.4|4113.4|4118.9|4114.9|4119.9|4115.9|4116.9|4112.9|42
1652248030000|2022-05-11 05:47:10|4119.4|4115.4|4119.9|4115.9|4120.4|4116.4|4117.9|4113.9|16
1652248040000|2022-05-11 05:47:20|4120.4|4116.4|4118.4|4114.4|4120.4|4116.4|4117.4|4113.4|236
1652248050000|2022-05-11 05:47:30|4118.9|4114.9|4121.4|4117.4|4121.9|4117.9|4118.9|4114.9|21
1652248060000|2022-05-11 05:47:40|4120.9|4116.9|4119.4|4115.4|4121.4|4117.4|4118.9|4114.9|19
1652248070000|2022-05-11 05:47:50|4120.4|4116.4|4119.9|4115.9|4120.9|4116.9|4118.4|4114.4|18
1652248080000|2022-05-11 05:48:00|4120.4|4116.4|4117.4|4113.4|4121.9|4117.9|4117.4|4113.4|17
1652248090000|2022-05-11 05:48:10|4117.9|4113.9|4120.9|4116.9|4120.9|4116.9|4117.9|4113.9|23
1652248100000|2022-05-11 05:48:20|4121.4|4117.4|4123.4|4119.4|4123.9|4119.9|4120.9|4116.9|18
1652248110000|2022-05-11 05:48:30|4122.9|4118.9|4122.4|4118.4|4123.4|4119.4|4120.9|4116.9|31
1652248120000|2022-05-11 05:48:40|4122.9|4118.9|4120.4|4116.4|4122.9|4118.9|4119.4|4115.4|30
1652248130000|2022-05-11 05:48:50|4120.9|4116.9|4121.9|4117.9|4121.9|4117.9|4120.4|4116.4|3
1652248140000|2022-05-11 05:49:00|4122.4|4118.4|4122.4|4118.4|4122.9|4118.9|4121.4|4117.4|8
1652248150000|2022-05-11 05:49:10|4121.9|4117.9|4119.9|4115.9|4121.9|4117.9|4119.9|4115.9|8
1652248160000|2022-05-11 05:49:20|4119.4|4115.4|4119.9|4115.9|4119.9|4115.9|4118.4|4114.4|13
1652248170000|2022-05-11 05:49:30|4119.4|4115.4|4117.9|4113.9|4119.4|4115.4|4116.4|4112.4|25
1652248180000|2022-05-11 05:49:40|4117.4|4113.4|4116.9|4112.9|4117.9|4113.9|4116.4|4112.4|19
1652248190000|2022-05-11 05:49:50|4116.4|4112.4|4112.9|4108.9|4116.9|4112.9|4112.4|4108.4|35
1652248200000|2022-05-11 05:50:00|4112.4|4108.4|4110.9|4106.9|4112.9|4108.9|4110.4|4106.4|21
1652248210000|2022-05-11 05:50:10|4111.4|4107.4|4108.4|4104.4|4111.4|4107.4|4108.4|4104.4|20
1652248220000|2022-05-11 05:50:20|4107.9|4103.9|4108.9|4104.9|4108.9|4104.9|4107.4|4103.4|41
1652248230000|2022-05-11 05:50:30|4108.4|4104.4|4108.9|4104.9|4109.9|4105.9|4108.4|4104.4|18
1652248240000|2022-05-11 05:50:40|4108.4|4104.4|4106.4|4102.4|4108.4|4104.4|4106.4|4102.4|10
1652248250000|2022-05-11 05:50:50|4106.9|4102.9|4105.9|4101.9|4107.4|4103.4|4105.9|4101.9|22
1652248260000|2022-05-11 05:51:00|4106.4|4102.4|4105.9|4101.9|4107.4|4103.4|4105.9|4101.9|15
1652248270000|2022-05-11 05:51:10|4106.4|4102.4|4106.9|4102.9|4106.9|4102.9|4104.4|4100.4|23
1652248280000|2022-05-11 05:51:20|4106.4|4102.4|4105.9|4101.9|4106.4|4102.4|4105.4|4101.4|24
1652248290000|2022-05-11 05:51:30|4105.4|4101.4|4108.9|4104.9|4109.4|4105.4|4105.4|4101.4|43
1652248300000|2022-05-11 05:51:40|4109.9|4105.9|4108.9|4104.9|4110.9|4106.9|4108.9|4104.9|26
1652248310000|2022-05-11 05:51:50|4108.4|4104.4|4106.4|4102.4|4108.4|4104.4|4105.9|4101.9|25
1652248320000|2022-05-11 05:52:00|4105.9|4101.9|4104.9|4100.9|4106.9|4102.9|4104.4|4100.4|6
1652248330000|2022-05-11 05:52:10|4103.9|4099.9|4104.9|4100.9|4105.9|4101.9|4103.9|4099.9|22
1652248340000|2022-05-11 05:52:20|4104.4|4100.4|4104.9|4100.9|4105.4|4101.4|4104.4|4100.4|19
1652248350000|2022-05-11 05:52:30|4104.4|4100.4|4103.4|4099.4|4104.9|4100.9|4103.4|4099.4|13
1652248360000|2022-05-11 05:52:40|4102.9|4098.9|4101.4|4097.4|4102.9|4098.9|4101.4|4097.4|29
1652248370000|2022-05-11 05:52:50|4100.9|4096.9|4096.4|4092.4|4101.9|4097.9|4096.4|4092.4|37
1652248380000|2022-05-11 05:53:00|4096.9|4092.9|4097.4|4093.4|4097.9|4093.9|4095.4|4091.4|54
1652248390000|2022-05-11 05:53:10|4098.4|4094.4|4098.9|4094.9|4100.4|4096.4|4098.4|4094.4|34
1652248400000|2022-05-11 05:53:20|4099.4|4095.4|4098.9|4094.9|4099.9|4095.9|4098.4|4094.4|20
1652248410000|2022-05-11 05:53:30|4099.4|4095.4|4098.9|4094.9|4100.9|4096.9|4098.9|4094.9|21
1652248420000|2022-05-11 05:53:40|4099.4|4095.4|4099.9|4095.9|4100.9|4096.9|4099.4|4095.4|13
1652248430000|2022-05-11 05:53:50|4099.4|4095.4|4095.9|4091.9|4099.4|4095.4|4095.4|4091.4|24
1652248440000|2022-05-11 05:54:00|4096.4|4092.4|4094.9|4090.9|4096.4|4092.4|4094.9|4090.9|43
1652248450000|2022-05-11 05:54:10|4094.4|4090.4|4092.9|4088.9|4094.9|4090.9|4092.4|4088.4|18
1652248460000|2022-05-11 05:54:20|4092.4|4088.4|4090.9|4086.9|4092.9|4088.9|4090.4|4086.4|22
1652248470000|2022-05-11 05:54:30|4090.4|4086.4|4089.9|4085.9|4090.4|4086.4|4089.4|4085.4|32
1652248480000|2022-05-11 05:54:40|4090.4|4086.4|4088.9|4084.9|4090.4|4086.4|4088.9|4084.9|15
1652248490000|2022-05-11 05:54:50|4089.4|4085.4|4086.4|4082.4|4089.4|4085.4|4085.9|4081.9|36
1652248500000|2022-05-11 05:55:00|4086.9|4082.9|4088.4|4084.4|4088.4|4084.4|4085.4|4081.4|76
1652248510000|2022-05-11 05:55:10|4087.4|4083.4|4084.4|4080.4|4088.9|4084.9|4083.9|4079.9|90
1652248520000|2022-05-11 05:55:20|4084.9|4080.9|4083.9|4079.9|4084.9|4080.9|4082.4|4078.4|63
1652248530000|2022-05-11 05:55:30|4083.4|4079.4|4086.4|4082.4|4086.9|4082.9|4082.4|4078.4|46
1652248540000|2022-05-11 05:55:40|4085.9|4081.9|4086.4|4082.4|4087.4|4083.4|4085.4|4081.4|46
1652248550000|2022-05-11 05:55:50|4085.9|4081.9|4085.4|4081.4|4087.4|4083.4|4085.4|4081.4|5
1652248560000|2022-05-11 05:56:00|4084.4|4080.4|4081.9|4077.9|4084.9|4080.9|4081.9|4077.9|38
1652248570000|2022-05-11 05:56:10|4082.4|4078.4|4081.4|4077.4|4082.9|4078.9|4081.4|4077.4|49
1652248580000|2022-05-11 05:56:20|4080.9|4076.9|4081.4|4077.4|4081.4|4077.4|4080.4|4076.4|10
1652248590000|2022-05-11 05:56:30|4081.9|4077.9|4081.9|4077.9|4082.9|4078.9|4081.4|4077.4|43
1652248600000|2022-05-11 05:56:40|4081.4|4077.4|4080.4|4076.4|4081.4|4077.4|4079.9|4075.9|17
1652248610000|2022-05-11 05:56:50|4080.9|4076.9|4079.4|4075.4|4080.9|4076.9|4079.4|4075.4|16
1652248620000|2022-05-11 05:57:00|4080.4|4076.4|4081.4|4077.4|4082.4|4078.4|4080.4|4076.4|39
1652248630000|2022-05-11 05:57:10|4080.9|4076.9|4080.9|4076.9|4082.4|4078.4|4080.4|4076.4|17
1652248640000|2022-05-11 05:57:20|4081.4|4077.4|4078.9|4074.9|4082.4|4078.4|4078.4|4074.4|32
1652248650000|2022-05-11 05:57:30|4079.4|4075.4|4080.4|4076.4|4081.4|4077.4|4079.4|4075.4|33
1652248660000|2022-05-11 05:57:40|4079.9|4075.9|4079.9|4075.9|4080.4|4076.4|4078.4|4074.4|64
1652248670000|2022-05-11 05:57:50|4079.4|4075.4|4079.4|4075.4|4080.4|4076.4|4077.9|4073.9|31
1652248680000|2022-05-11 05:58:00|4080.4|4076.4|4079.4|4075.4|4080.4|4076.4|4077.9|4073.9|31
1652248690000|2022-05-11 05:58:10|4078.9|4074.9|4076.9|4072.9|4079.4|4075.4|4076.4|4072.4|24
1652248700000|2022-05-11 05:58:20|4076.4|4072.4|4077.4|4073.4|4077.9|4073.9|4076.4|4072.4|53
1652248710000|2022-05-11 05:58:30|4077.9|4073.9|4074.9|4070.9|4077.9|4073.9|4074.4|4070.4|23
1652248720000|2022-05-11 05:58:40|4074.4|4070.4|4075.4|4071.4|4076.4|4072.4|4074.4|4070.4|32
1652248730000|2022-05-11 05:58:50|4074.9|4070.9|4074.4|4070.4|4075.4|4071.4|4074.4|4070.4|32
1652248740000|2022-05-11 05:59:00|4075.4|4071.4|4074.4|4070.4|4076.9|4072.9|4074.4|4070.4|37
1652248750000|2022-05-11 05:59:10|4074.9|4070.9|4076.4|4072.4|4077.4|4073.4|4074.4|4070.4|20
1652248760000|2022-05-11 05:59:20|4076.9|4072.9|4078.4|4074.4|4078.4|4074.4|4076.4|4072.4|32
1652248770000|2022-05-11 05:59:30|4077.9|4073.9|4079.9|4075.9|4080.4|4076.4|4077.4|4073.4|23
1652248780000|2022-05-11 05:59:40|4080.4|4076.4|4085.4|4081.4|4086.4|4082.4|4080.4|4076.4|51
1652248790000|2022-05-11 05:59:50|4084.4|4080.4|4085.9|4081.9|4086.9|4082.9|4083.9|4079.9|27
1652248800000|2022-05-11 06:00:00|4085.4|4081.4|4086.9|4082.9|4087.4|4083.4|4084.4|4080.4|32
1652248810000|2022-05-11 06:00:10|4087.9|4083.9|4086.4|4082.4|4089.4|4085.4|4085.4|4081.4|17
1652248820000|2022-05-11 06:00:20|4085.9|4081.9|4086.4|4082.4|4086.4|4082.4|4084.9|4080.9|26
1652248830000|2022-05-11 06:00:30|4087.4|4083.4|4085.4|4081.4|4087.4|4083.4|4084.9|4080.9|15
1652248840000|2022-05-11 06:00:40|4084.4|4080.4|4086.9|4082.9|4087.4|4083.4|4084.4|4080.4|39
1652248850000|2022-05-11 06:00:50|4087.4|4083.4|4087.4|4083.4|4087.9|4083.9|4087.4|4083.4|4
1652248860000|2022-05-11 06:01:00|4086.9|4082.9|4086.4|4082.4|4087.4|4083.4|4085.4|4081.4|26
1652248870000|2022-05-11 06:01:10|4086.9|4082.9|4085.4|4081.4|4087.9|4083.9|4085.4|4081.4|31
1652248880000|2022-05-11 06:01:20|4084.9|4080.9|4084.4|4080.4|4084.9|4080.9|4083.4|4079.4|57
1652248890000|2022-05-11 06:01:30|4084.9|4080.9|4085.4|4081.4|4085.9|4081.9|4084.4|4080.4|20
1652248900000|2022-05-11 06:01:40|4084.9|4080.9|4084.9|4080.9|4085.4|4081.4|4083.9|4079.9|15
1652248910000|2022-05-11 06:01:50|4084.4|4080.4|4084.4|4080.4|4085.4|4081.4|4083.9|4079.9|23
1652248920000|2022-05-11 06:02:00|4084.9|4080.9|4080.9|4076.9|4084.9|4080.9|4078.9|4074.9|65
1652248930000|2022-05-11 06:02:10|4080.4|4076.4|4081.9|4077.9|4081.9|4077.9|4079.4|4075.4|9
1652248940000|2022-05-11 06:02:20|4080.9|4076.9|4079.4|4075.4|4080.9|4076.9|4077.9|4073.9|39
1652248950000|2022-05-11 06:02:30|4078.9|4074.9|4078.9|4074.9|4079.4|4075.4|4077.4|4073.4|38
1652248960000|2022-05-11 06:02:40|4079.4|4075.4|4080.4|4076.4|4081.9|4077.9|4079.4|4075.4|68
1652248970000|2022-05-11 06:02:50|4079.4|4075.4|4083.9|4079.9|4083.9|4079.9|4078.9|4074.9|59
1652248980000|2022-05-11 06:03:00|4084.4|4080.4|4084.9|4080.9|4084.9|4080.9|4082.4|4078.4|31
1652248990000|2022-05-11 06:03:10|4085.4|4081.4|4083.9|4079.9|4085.9|4081.9|4083.9|4079.9|59
1652249000000|2022-05-11 06:03:20|4083.4|4079.4|4086.4|4082.4|4086.4|4082.4|4083.4|4079.4|32
1652249010000|2022-05-11 06:03:30|4086.9|4082.9|4084.9|4080.9|4086.9|4082.9|4084.4|4080.4|23
1652249020000|2022-05-11 06:03:40|4084.4|4080.4|4086.9|4082.9|4087.4|4083.4|4083.9|4079.9|59
1652249030000|2022-05-11 06:03:50|4086.4|4082.4|4089.9|4085.9|4090.4|4086.4|4086.4|4082.4|103
1652249040000|2022-05-11 06:04:00|4090.4|4086.4|4092.4|4088.4|4092.4|4088.4|4089.4|4085.4|47
1652249050000|2022-05-11 06:04:10|4091.9|4087.9|4092.4|4088.4|4092.4|4088.4|4090.4|4086.4|28
1652249060000|2022-05-11 06:04:20|4093.4|4089.4|4092.4|4088.4|4093.4|4089.4|4091.9|4087.9|19
1652249070000|2022-05-11 06:04:30|4092.9|4088.9|4093.9|4089.9|4094.4|4090.4|4092.9|4088.9|23
1652249080000|2022-05-11 06:04:40|4094.4|4090.4|4092.4|4088.4|4094.4|4090.4|4092.4|4088.4|10
1652249090000|2022-05-11 06:04:50|4092.9|4088.9|4092.4|4088.4|4093.4|4089.4|4091.9|4087.9|12
1652249100000|2022-05-11 06:05:00|4092.9|4088.9|4092.9|4088.9|4093.4|4089.4|4092.4|4088.4|12
1652249110000|2022-05-11 06:05:10|4092.4|4088.4|4090.4|4086.4|4092.9|4088.9|4090.4|4086.4|24
1652249120000|2022-05-11 06:05:20|4091.4|4087.4|4091.9|4087.9|4092.4|4088.4|4089.9|4085.9|22
1652249130000|2022-05-11 06:05:30|4092.4|4088.4|4092.4|4088.4|4092.4|4088.4|4090.9|4086.9|16
1652249140000|2022-05-11 06:05:40|4092.9|4088.9|4089.4|4085.4|4093.4|4089.4|4089.4|4085.4|32
1652249150000|2022-05-11 06:05:50|4089.9|4085.9|4088.4|4084.4|4090.9|4086.9|4087.9|4083.9|8
1652249160000|2022-05-11 06:06:00|4088.9|4084.9|4088.9|4084.9|4089.9|4085.9|4087.9|4083.9|14
1652249170000|2022-05-11 06:06:10|4089.4|4085.4|4087.4|4083.4|4090.4|4086.4|4087.4|4083.4|5
1652249180000|2022-05-11 06:06:20|4087.9|4083.9|4086.4|4082.4|4087.9|4083.9|4086.4|4082.4|7
1652249190000|2022-05-11 06:06:30|4086.9|4082.9|4091.9|4087.9|4091.9|4087.9|4086.9|4082.9|16
1652249200000|2022-05-11 06:06:40|4092.4|4088.4|4090.4|4086.4|4092.9|4088.9|4089.9|4085.9|12
1652249210000|2022-05-11 06:06:50|4089.9|4085.9|4089.4|4085.4|4090.4|4086.4|4089.4|4085.4|23
1652249220000|2022-05-11 06:07:00|4089.9|4085.9|4090.9|4086.9|4091.4|4087.4|4089.9|4085.9|3
1652249230000|2022-05-11 06:07:10|4091.4|4087.4|4090.9|4086.9|4092.4|4088.4|4090.9|4086.9|21
1652249240000|2022-05-11 06:07:20|4091.4|4087.4|4090.9|4086.9|4091.4|4087.4|4090.9|4086.9|3
1652249250000|2022-05-11 06:07:30|4091.4|4087.4|4090.4|4086.4|4091.4|4087.4|4090.4|4086.4|5
1652249260000|2022-05-11 06:07:40|4089.9|4085.9|4090.9|4086.9|4091.4|4087.4|4089.4|4085.4|9
1652249270000|2022-05-11 06:07:50|4090.4|4086.4|4091.9|4087.9|4092.4|4088.4|4090.4|4086.4|3
1652249280000|2022-05-11 06:08:00|4092.4|4088.4|4093.4|4089.4|4093.9|4089.9|4091.9|4087.9|37
1652249290000|2022-05-11 06:08:10|4092.4|4088.4|4091.4|4087.4|4092.4|4088.4|4090.9|4086.9|13
1652249300000|2022-05-11 06:08:20|4090.9|4086.9|4090.9|4086.9|4090.9|4086.9|4090.4|4086.4|12
1652249310000|2022-05-11 06:08:30|4090.4|4086.4|4091.9|4087.9|4091.9|4087.9|4089.9|4085.9|7
1652249320000|2022-05-11 06:08:40|4091.4|4087.4|4092.4|4088.4|4093.4|4089.4|4091.4|4087.4|21
1652249330000|2022-05-11 06:08:50|4091.4|4087.4|4091.4|4087.4|4092.9|4088.9|4090.9|4086.9|9
1652249340000|2022-05-11 06:09:00|4091.9|4087.9|4090.4|4086.4|4091.9|4087.9|4090.4|4086.4|8
1652249350000|2022-05-11 06:09:10|4089.4|4085.4|4087.4|4083.4|4089.4|4085.4|4086.4|4082.4|36
1652249360000|2022-05-11 06:09:20|4087.9|4083.9|4087.9|4083.9|4088.4|4084.4|4087.4|4083.4|5
1652249370000|2022-05-11 06:09:30|4088.4|4084.4|4086.9|4082.9|4088.4|4084.4|4085.4|4081.4|10
1652249380000|2022-05-11 06:09:40|4087.4|4083.4|4087.4|4083.4|4087.4|4083.4|4086.9|4082.9|3
1652249390000|2022-05-11 06:09:50|4086.4|4082.4|4084.9|4080.9|4086.4|4082.4|4084.4|4080.4|27
1652249400000|2022-05-11 06:10:00|4085.4|4081.4|4086.4|4082.4|4086.4|4082.4|4084.9|4080.9|10
1652249410000|2022-05-11 06:10:10|4087.4|4083.4|4085.9|4081.9|4087.4|4083.4|4085.9|4081.9|17
1652249420000|2022-05-11 06:10:20|4085.4|4081.4|4085.4|4081.4|4085.4|4081.4|4084.4|4080.4|9
1652249430000|2022-05-11 06:10:30|4084.9|4080.9|4084.4|4080.4|4085.9|4081.9|4084.4|4080.4|13
1652249440000|2022-05-11 06:10:40|4084.9|4080.9|4084.9|4080.9|4085.4|4081.4|4084.9|4080.9|2
1652249450000|2022-05-11 06:10:50|4084.4|4080.4|4083.4|4079.4|4084.9|4080.9|4083.4|4079.4|10
1652249470000|2022-05-11 06:11:10|4083.9|4079.9|4083.9|4079.9|4084.9|4080.9|4083.4|4079.4|30
1652249480000|2022-05-11 06:11:20|4083.4|4079.4|4083.4|4079.4|4083.4|4079.4|4082.4|4078.4|12
1652249490000|2022-05-11 06:11:30|4083.9|4079.9|4083.4|4079.4|4084.4|4080.4|4083.4|4079.4|10
1652249500000|2022-05-11 06:11:40|4083.9|4079.9|4081.4|4077.4|4084.4|4080.4|4080.9|4076.9|31
1652249510000|2022-05-11 06:11:50|4080.4|4076.4|4080.9|4076.9|4081.4|4077.4|4080.4|4076.4|18
1652249520000|2022-05-11 06:12:00|4081.4|4077.4|4082.4|4078.4|4083.9|4079.9|4081.4|4077.4|14
1652249530000|2022-05-11 06:12:10|4082.9|4078.9|4082.4|4078.4|4084.4|4080.4|4082.4|4078.4|33
1652249540000|2022-05-11 06:12:20|4081.4|4077.4|4082.9|4078.9|4083.4|4079.4|4081.4|4077.4|10
1652249550000|2022-05-11 06:12:30|4083.4|4079.4|4083.9|4079.9|4086.4|4082.4|4083.4|4079.4|21
1652249560000|2022-05-11 06:12:40|4082.4|4078.4|4080.4|4076.4|4082.4|4078.4|4080.4|4076.4|17
1652249570000|2022-05-11 06:12:50|4079.9|4075.9|4081.4|4077.4|4081.4|4077.4|4079.9|4075.9|17
1652249580000|2022-05-11 06:13:00|4082.4|4078.4|4082.9|4078.9|4083.4|4079.4|4081.9|4077.9|5
1652249590000|2022-05-11 06:13:10|4082.4|4078.4|4081.4|4077.4|4082.9|4078.9|4079.9|4075.9|7
1652249600000|2022-05-11 06:13:20|4081.9|4077.9|4080.4|4076.4|4082.4|4078.4|4080.4|4076.4|7
1652249610000|2022-05-11 06:13:30|4079.9|4075.9|4079.4|4075.4|4080.4|4076.4|4078.4|4074.4|10
1652249620000|2022-05-11 06:13:40|4079.9|4075.9|4079.9|4075.9|4079.9|4075.9|4078.9|4074.9|0
1652249630000|2022-05-11 06:13:50|4080.4|4076.4|4078.4|4074.4|4080.9|4076.9|4078.4|4074.4|13
1652249640000|2022-05-11 06:14:00|4078.9|4074.9|4079.9|4075.9|4079.9|4075.9|4078.9|4074.9|2
1652249650000|2022-05-11 06:14:10|4080.4|4076.4|4077.9|4073.9|4080.4|4076.4|4077.9|4073.9|16
1652249660000|2022-05-11 06:14:20|4077.4|4073.4|4077.9|4073.9|4078.9|4074.9|4077.4|4073.4|6
1652249670000|2022-05-11 06:14:30|4078.4|4074.4|4078.4|4074.4|4078.4|4074.4|4078.4|4074.4|1
1652249680000|2022-05-11 06:14:40|4077.9|4073.9|4075.9|4071.9|4077.9|4073.9|4075.9|4071.9|9
1652249690000|2022-05-11 06:14:50|4076.4|4072.4|4076.9|4072.9|4077.4|4073.4|4075.4|4071.4|6
1652249700000|2022-05-11 06:15:00|4076.4|4072.4|4079.9|4075.9|4079.9|4075.9|4076.4|4072.4|21
1652249710000|2022-05-11 06:15:10|4079.4|4075.4|4081.4|4077.4|4082.4|4078.4|4079.4|4075.4|21
1652249720000|2022-05-11 06:15:20|4080.4|4076.4|4081.4|4077.4|4081.4|4077.4|4079.4|4075.4|28
1652249730000|2022-05-11 06:15:30|4080.9|4076.9|4082.4|4078.4|4082.9|4078.9|4080.4|4076.4|7
1652249740000|2022-05-11 06:15:40|4081.9|4077.9|4083.4|4079.4|4083.4|4079.4|4081.9|4077.9|21
1652249750000|2022-05-11 06:15:50|4082.9|4078.9|4084.4|4080.4|4084.4|4080.4|4082.4|4078.4|15
1652249760000|2022-05-11 06:16:00|4084.9|4080.9|4085.9|4081.9|4086.4|4082.4|4084.4|4080.4|44
1652249770000|2022-05-11 06:16:10|4086.4|4082.4|4084.9|4080.9|4087.9|4083.9|4084.9|4080.9|32
1652249780000|2022-05-11 06:16:20|4084.4|4080.4|4082.9|4078.9|4084.4|4080.4|4082.4|4078.4|35
1652249790000|2022-05-11 06:16:30|4083.4|4079.4|4083.4|4079.4|4083.9|4079.9|4082.9|4078.9|14
1652249800000|2022-05-11 06:16:40|4084.4|4080.4|4085.4|4081.4|4085.9|4081.9|4083.9|4079.9|23
1652249810000|2022-05-11 06:16:50|4084.9|4080.9|4085.9|4081.9|4086.4|4082.4|4084.9|4080.9|13
1652249820000|2022-05-11 06:17:00|4086.4|4082.4|4084.9|4080.9|4086.4|4082.4|4084.4|4080.4|20
1652249830000|2022-05-11 06:17:10|4084.4|4080.4|4084.4|4080.4|4086.4|4082.4|4084.4|4080.4|12
1652249840000|2022-05-11 06:17:20|4083.4|4079.4|4085.4|4081.4|4086.4|4082.4|4083.4|4079.4|14
1652249850000|2022-05-11 06:17:30|4084.9|4080.9|4082.9|4078.9|4084.9|4080.9|4082.4|4078.4|23
1652249860000|2022-05-11 06:17:40|4082.4|4078.4|4082.9|4078.9|4083.4|4079.4|4081.4|4077.4|4
1652249870000|2022-05-11 06:17:50|4082.4|4078.4|4084.4|4080.4|4084.9|4080.9|4082.4|4078.4|22
1652249880000|2022-05-11 06:18:00|4084.9|4080.9|4084.9|4080.9|4085.9|4081.9|4084.4|4080.4|15
1652249890000|2022-05-11 06:18:10|4084.4|4080.4|4081.4|4077.4|4084.4|4080.4|4081.4|4077.4|8
1652249900000|2022-05-11 06:18:20|4080.9|4076.9|4081.9|4077.9|4081.9|4077.9|4080.4|4076.4|8
1652249910000|2022-05-11 06:18:30|4081.4|4077.4|4080.9|4076.9|4081.4|4077.4|4080.4|4076.4|1
1652249920000|2022-05-11 06:18:40|4081.4|4077.4|4083.4|4079.4|4083.4|4079.4|4080.9|4076.9|30
1652249930000|2022-05-11 06:18:50|4084.4|4080.4|4084.4|4080.4|4085.4|4081.4|4083.9|4079.9|22
1652249940000|2022-05-11 06:19:00|4084.9|4080.9|4085.9|4081.9|4086.9|4082.9|4084.9|4080.9|5
1652249950000|2022-05-11 06:19:10|4086.4|4082.4|4086.9|4082.9|4087.4|4083.4|4086.4|4082.4|4
1652249960000|2022-05-11 06:19:20|4087.4|4083.4|4087.4|4083.4|4089.4|4085.4|4085.4|4081.4|132
1652249970000|2022-05-11 06:19:30|4086.4|4082.4|4092.9|4088.9|4093.4|4089.4|4086.4|4082.4|230
1652249980000|2022-05-11 06:19:40|4092.4|4088.4|4094.4|4090.4|4097.4|4093.4|4091.4|4087.4|283
1652249990000|2022-05-11 06:19:50|4094.9|4090.9|4093.9|4089.9|4095.4|4091.4|4093.9|4089.9|17
1652250000000|2022-05-11 06:20:00|4094.4|4090.4|4095.4|4091.4|4095.4|4091.4|4093.9|4089.9|9
1652250010000|2022-05-11 06:20:10|4094.4|4090.4|4093.4|4089.4|4094.4|4090.4|4092.9|4088.9|20
1652250020000|2022-05-11 06:20:20|4092.9|4088.9|4091.9|4087.9|4092.9|4088.9|4091.9|4087.9|13
1652250030000|2022-05-11 06:20:30|4092.4|4088.4|4087.9|4083.9|4092.4|4088.4|4087.9|4083.9|34
1652250040000|2022-05-11 06:20:40|4087.4|4083.4|4086.9|4082.9|4087.9|4083.9|4086.4|4082.4|25
1652250050000|2022-05-11 06:20:50|4087.4|4083.4|4086.4|4082.4|4087.4|4083.4|4086.4|4082.4|1
1652250060000|2022-05-11 06:21:00|4084.4|4080.4|4080.4|4076.4|4084.9|4080.9|4080.4|4076.4|57
1652250070000|2022-05-11 06:21:10|4080.9|4076.9|4080.4|4076.4|4080.9|4076.9|4078.9|4074.9|25
1652250080000|2022-05-11 06:21:20|4080.9|4076.9|4080.4|4076.4|4081.4|4077.4|4080.4|4076.4|4
1652250090000|2022-05-11 06:21:30|4080.9|4076.9|4079.4|4075.4|4081.4|4077.4|4078.9|4074.9|16
1652250100000|2022-05-11 06:21:40|4079.9|4075.9|4078.4|4074.4|4080.4|4076.4|4078.4|4074.4|16
1652250110000|2022-05-11 06:21:50|4077.9|4073.9|4077.9|4073.9|4078.4|4074.4|4077.4|4073.4|27
1652250120000|2022-05-11 06:22:00|4077.4|4073.4|4075.4|4071.4|4078.4|4074.4|4075.4|4071.4|23
1652250130000|2022-05-11 06:22:10|4074.9|4070.9|4069.4|4065.4|4074.9|4070.9|4069.4|4065.4|41
1652250140000|2022-05-11 06:22:20|4069.9|4065.9|4069.9|4065.9|4072.4|4068.4|4068.9|4064.9|41
1652250150000|2022-05-11 06:22:30|4069.4|4065.4|4068.4|4064.4|4070.4|4066.4|4067.9|4063.9|27
1652250160000|2022-05-11 06:22:40|4067.9|4063.9|4068.9|4064.9|4070.4|4066.4|4067.9|4063.9|46
1652250170000|2022-05-11 06:22:50|4069.4|4065.4|4066.4|4062.4|4069.4|4065.4|4066.4|4062.4|39
1652250180000|2022-05-11 06:23:00|4065.9|4061.9|4068.4|4064.4|4070.4|4066.4|4065.9|4061.9|37
1652250190000|2022-05-11 06:23:10|4068.9|4064.9|4068.9|4064.9|4069.4|4065.4|4067.9|4063.9|21
1652250200000|2022-05-11 06:23:20|4069.4|4065.4|4070.4|4066.4|4071.4|4067.4|4068.9|4064.9|23
1652250210000|2022-05-11 06:23:30|4069.9|4065.9|4067.9|4063.9|4069.9|4065.9|4067.9|4063.9|48
1652250220000|2022-05-11 06:23:40|4068.4|4064.4|4069.9|4065.9|4070.4|4066.4|4067.9|4063.9|14
1652250230000|2022-05-11 06:23:50|4069.4|4065.4|4070.4|4066.4|4070.4|4066.4|4068.9|4064.9|30
1652250240000|2022-05-11 06:24:00|4070.9|4066.9|4070.4|4066.4|4071.9|4067.9|4069.9|4065.9|51
1652250250000|2022-05-11 06:24:10|4069.9|4065.9|4068.4|4064.4|4069.9|4065.9|4067.9|4063.9|19
1652250260000|2022-05-11 06:24:20|4067.4|4063.4|4066.4|4062.4|4069.4|4065.4|4065.9|4061.9|44
1652250270000|2022-05-11 06:24:30|4067.4|4063.4|4067.9|4063.9|4068.9|4064.9|4067.4|4063.4|7
1652250280000|2022-05-11 06:24:40|4068.4|4064.4|4066.9|4062.9|4068.9|4064.9|4066.9|4062.9|9
1652250290000|2022-05-11 06:24:50|4066.4|4062.4|4063.9|4059.9|4066.4|4062.4|4062.9|4058.9|32
1652250300000|2022-05-11 06:25:00|4064.4|4060.4|4064.4|4060.4|4064.4|4060.4|4062.9|4058.9|33
1652250310000|2022-05-11 06:25:10|4063.9|4059.9|4064.4|4060.4|4065.9|4061.9|4063.4|4059.4|10
1652250320000|2022-05-11 06:25:20|4063.4|4059.4|4064.4|4060.4|4065.9|4061.9|4063.4|4059.4|17
1652250330000|2022-05-11 06:25:30|4063.9|4059.9|4063.9|4059.9|4065.9|4061.9|4063.4|4059.4|21
1652250340000|2022-05-11 06:25:40|4064.4|4060.4|4065.9|4061.9|4065.9|4061.9|4063.9|4059.9|3
1652250350000|2022-05-11 06:25:50|4066.4|4062.4|4063.9|4059.9|4066.4|4062.4|4063.9|4059.9|16
1652250360000|2022-05-11 06:26:00|4063.4|4059.4|4061.9|4057.9|4063.9|4059.9|4061.9|4057.9|17
1652250370000|2022-05-11 06:26:10|4062.4|4058.4|4060.4|4056.4|4062.9|4058.9|4059.9|4055.9|17
1652250380000|2022-05-11 06:26:20|4059.9|4055.9|4062.9|4058.9|4062.9|4058.9|4059.9|4055.9|42
1652250390000|2022-05-11 06:26:30|4063.4|4059.4|4061.9|4057.9|4064.4|4060.4|4061.9|4057.9|34
1652250400000|2022-05-11 06:26:40|4062.4|4058.4|4060.4|4056.4|4063.4|4059.4|4059.9|4055.9|27
1652250410000|2022-05-11 06:26:50|4060.9|4056.9|4059.9|4055.9|4061.4|4057.4|4059.4|4055.4|57
1652250420000|2022-05-11 06:27:00|4059.4|4055.4|4060.9|4056.9|4061.4|4057.4|4058.9|4054.9|22
1652250430000|2022-05-11 06:27:10|4061.4|4057.4|4062.4|4058.4|4062.4|4058.4|4060.9|4056.9|16
1652250440000|2022-05-11 06:27:20|4061.9|4057.9|4058.9|4054.9|4062.4|4058.4|4058.9|4054.9|52
1652250450000|2022-05-11 06:27:30|4059.4|4055.4|4057.9|4053.9|4059.4|4055.4|4057.4|4053.4|63
1652250460000|2022-05-11 06:27:40|4058.4|4054.4|4057.9|4053.9|4059.4|4055.4|4057.4|4053.4|24
1652250470000|2022-05-11 06:27:50|4057.4|4053.4|4056.4|4052.4|4058.4|4054.4|4056.4|4052.4|53
1652250480000|2022-05-11 06:28:00|4055.4|4051.4|4056.4|4052.4|4057.4|4053.4|4055.4|4051.4|36
1652250490000|2022-05-11 06:28:10|4056.9|4052.9|4056.4|4052.4|4057.4|4053.4|4056.4|4052.4|31
1652250500000|2022-05-11 06:28:20|4056.9|4052.9|4057.9|4053.9|4058.4|4054.4|4056.4|4052.4|26
1652250510000|2022-05-11 06:28:30|4057.4|4053.4|4055.9|4051.9|4057.9|4053.9|4055.4|4051.4|6
1652250520000|2022-05-11 06:28:40|4055.4|4051.4|4055.9|4051.9|4056.4|4052.4|4055.4|4051.4|15
1652250530000|2022-05-11 06:28:50|4055.4|4051.4|4054.9|4050.9|4055.9|4051.9|4053.4|4049.4|37
1652250540000|2022-05-11 06:29:00|4054.4|4050.4|4059.4|4055.4|4059.4|4055.4|4054.4|4050.4|30
1652250550000|2022-05-11 06:29:10|4058.9|4054.9|4060.9|4056.9|4062.4|4058.4|4058.4|4054.4|47
1652250560000|2022-05-11 06:29:20|4061.4|4057.4|4059.9|4055.9|4061.4|4057.4|4059.4|4055.4|1
1652250570000|2022-05-11 06:29:30|4060.4|4056.4|4059.4|4055.4|4060.4|4056.4|4059.4|4055.4|4
1652250580000|2022-05-11 06:29:40|4060.4|4056.4|4062.4|4058.4|4064.4|4060.4|4060.4|4056.4|52
1652250590000|2022-05-11 06:29:50|4061.4|4057.4|4061.4|4057.4|4061.4|4057.4|4060.4|4056.4|11
1652250600000|2022-05-11 06:30:00|4062.9|4058.9|4059.9|4055.9|4062.9|4058.9|4058.9|4054.9|27
1652250610000|2022-05-11 06:30:10|4060.4|4056.4|4064.4|4060.4|4064.4|4060.4|4059.4|4055.4|39
1652250620000|2022-05-11 06:30:20|4063.4|4059.4|4065.9|4061.9|4066.4|4062.4|4063.4|4059.4|39
1652250630000|2022-05-11 06:30:30|4065.4|4061.4|4065.9|4061.9|4066.4|4062.4|4065.4|4061.4|17
1652250640000|2022-05-11 06:30:40|4066.4|4062.4|4067.4|4063.4|4068.4|4064.4|4066.4|4062.4|15
1652250650000|2022-05-11 06:30:50|4067.9|4063.9|4065.4|4061.4|4068.4|4064.4|4065.4|4061.4|14
1652250660000|2022-05-11 06:31:00|4064.4|4060.4|4067.4|4063.4|4067.4|4063.4|4064.4|4060.4|27
1652250670000|2022-05-11 06:31:10|4067.9|4063.9|4067.4|4063.4|4067.9|4063.9|4066.9|4062.9|16
1652250680000|2022-05-11 06:31:20|4066.9|4062.9|4066.9|4062.9|4066.9|4062.9|4064.9|4060.9|4
1652250690000|2022-05-11 06:31:30|4066.4|4062.4|4065.9|4061.9|4066.4|4062.4|4064.4|4060.4|6
1652250700000|2022-05-11 06:31:40|4066.4|4062.4|4064.4|4060.4|4066.4|4062.4|4063.9|4059.9|19
1652250710000|2022-05-11 06:31:50|4064.9|4060.9|4062.4|4058.4|4064.9|4060.9|4061.4|4057.4|38
1652250720000|2022-05-11 06:32:00|4061.9|4057.9|4061.4|4057.4|4062.9|4058.9|4061.4|4057.4|14
1652250730000|2022-05-11 06:32:10|4060.9|4056.9|4059.9|4055.9|4060.9|4056.9|4058.9|4054.9|13
1652250740000|2022-05-11 06:32:20|4059.4|4055.4|4059.9|4055.9|4059.9|4055.9|4059.4|4055.4|63
1652250750000|2022-05-11 06:32:30|4060.4|4056.4|4060.4|4056.4|4061.4|4057.4|4060.4|4056.4|4
1652250760000|2022-05-11 06:32:40|4059.9|4055.9|4055.9|4051.9|4059.9|4055.9|4055.4|4051.4|15
1652250770000|2022-05-11 06:32:50|4055.4|4051.4|4055.4|4051.4|4055.9|4051.9|4055.4|4051.4|10
1652250780000|2022-05-11 06:33:00|4055.9|4051.9|4056.9|4052.9|4057.9|4053.9|4055.4|4051.4|16
1652250790000|2022-05-11 06:33:10|4056.4|4052.4|4055.9|4051.9|4057.4|4053.4|4055.9|4051.9|4
1652250800000|2022-05-11 06:33:20|4056.4|4052.4|4054.4|4050.4|4056.4|4052.4|4054.4|4050.4|6
1652250810000|2022-05-11 06:33:30|4054.9|4050.9|4055.9|4051.9|4055.9|4051.9|4054.9|4050.9|2
1652250820000|2022-05-11 06:33:40|4055.4|4051.4|4056.9|4052.9|4057.4|4053.4|4055.4|4051.4|17
1652250830000|2022-05-11 06:33:50|4056.4|4052.4|4055.9|4051.9|4056.4|4052.4|4055.9|4051.9|6
1652250840000|2022-05-11 06:34:00|4056.4|4052.4|4054.4|4050.4|4056.4|4052.4|4054.4|4050.4|21
1652250850000|2022-05-11 06:34:10|4053.9|4049.9|4054.4|4050.4|4054.4|4050.4|4052.9|4048.9|65
1652250860000|2022-05-11 06:34:20|4053.4|4049.4|4053.4|4049.4|4053.4|4049.4|4052.9|4048.9|6
1652250870000|2022-05-11 06:34:30|4053.9|4049.9|4053.9|4049.9|4054.4|4050.4|4053.9|4049.9|4
1652250880000|2022-05-11 06:34:40|4053.4|4049.4|4053.4|4049.4|4054.4|4050.4|4053.4|4049.4|8
1652250890000|2022-05-11 06:34:50|4052.9|4048.9|4048.9|4044.9|4052.9|4048.9|4048.9|4044.9|32
1652250900000|2022-05-11 06:35:00|4047.4|4043.4|4044.9|4040.9|4047.4|4043.4|4044.9|4040.9|39
1652250910000|2022-05-11 06:35:10|4045.4|4041.4|4048.4|4044.4|4048.4|4044.4|4045.4|4041.4|48
1652250920000|2022-05-11 06:35:20|4048.9|4044.9|4048.9|4044.9|4050.4|4046.4|4048.4|4044.4|26
1652250930000|2022-05-11 06:35:30|4049.4|4045.4|4054.4|4050.4|4054.4|4050.4|4049.4|4045.4|41
1652250940000|2022-05-11 06:35:40|4053.4|4049.4|4052.4|4048.4|4053.4|4049.4|4050.9|4046.9|41
1652250950000|2022-05-11 06:35:50|4051.9|4047.9|4048.9|4044.9|4052.9|4048.9|4048.9|4044.9|54
1652250960000|2022-05-11 06:36:00|4049.4|4045.4|4048.9|4044.9|4049.4|4045.4|4048.4|4044.4|43
1652250970000|2022-05-11 06:36:10|4049.4|4045.4|4046.9|4042.9|4049.4|4045.4|4046.9|4042.9|19
1652250980000|2022-05-11 06:36:20|4047.4|4043.4|4047.9|4043.9|4047.9|4043.9|4045.9|4041.9|2
1652250990000|2022-05-11 06:36:30|4047.4|4043.4|4050.4|4046.4|4050.4|4046.4|4046.9|4042.9|26
1652251000000|2022-05-11 06:36:40|4049.9|4045.9|4047.9|4043.9|4050.4|4046.4|4046.9|4042.9|6
1652251010000|2022-05-11 06:36:50|4048.4|4044.4|4047.9|4043.9|4048.4|4044.4|4047.4|4043.4|3
1652251020000|2022-05-11 06:37:00|4048.4|4044.4|4047.4|4043.4|4048.4|4044.4|4046.9|4042.9|4
1652251030000|2022-05-11 06:37:10|4047.9|4043.9|4049.4|4045.4|4049.9|4045.9|4047.9|4043.9|18
1652251040000|2022-05-11 06:37:20|4049.9|4045.9|4048.9|4044.9|4050.4|4046.4|4048.9|4044.9|6
1652251050000|2022-05-11 06:37:30|4049.4|4045.4|4047.9|4043.9|4049.4|4045.4|4047.9|4043.9|0
1652251060000|2022-05-11 06:37:40|4046.9|4042.9|4047.4|4043.4|4047.4|4043.4|4046.9|4042.9|6
1652251070000|2022-05-11 06:37:50|4048.4|4044.4|4047.4|4043.4|4049.4|4045.4|4047.4|4043.4|20
1652251080000|2022-05-11 06:38:00|4047.9|4043.9|4046.4|4042.4|4047.9|4043.9|4046.4|4042.4|16
1652251090000|2022-05-11 06:38:10|4045.9|4041.9|4047.4|4043.4|4047.4|4043.4|4045.9|4041.9|18
1652251100000|2022-05-11 06:38:20|4046.9|4042.9|4048.4|4044.4|4048.4|4044.4|4046.9|4042.9|14
1652251110000|2022-05-11 06:38:30|4047.9|4043.9|4046.4|4042.4|4048.4|4044.4|4046.4|4042.4|0
1652251120000|2022-05-11 06:38:40|4046.9|4042.9|4045.9|4041.9|4047.4|4043.4|4045.9|4041.9|10
1652251130000|2022-05-11 06:38:50|4045.4|4041.4|4044.9|4040.9|4045.9|4041.9|4044.9|4040.9|26
1652251140000|2022-05-11 06:39:00|4045.4|4041.4|4045.9|4041.9|4046.9|4042.9|4044.4|4040.4|21
1652251150000|2022-05-11 06:39:10|4046.4|4042.4|4046.9|4042.9|4047.4|4043.4|4045.4|4041.4|10
1652251160000|2022-05-11 06:39:20|4047.4|4043.4|4044.9|4040.9|4047.4|4043.4|4044.9|4040.9|9
1652251170000|2022-05-11 06:39:30|4045.4|4041.4|4043.9|4039.9|4045.4|4041.4|4043.4|4039.4|13
1652251180000|2022-05-11 06:39:40|4044.4|4040.4|4042.9|4038.9|4044.9|4040.9|4041.9|4037.9|55
1652251190000|2022-05-11 06:39:50|4041.4|4037.4|4044.4|4040.4|4044.9|4040.9|4041.4|4037.4|41
1652251200000|2022-05-11 06:40:00|4043.9|4039.9|4047.4|4043.4|4048.4|4044.4|4043.4|4039.4|50
1652251210000|2022-05-11 06:40:10|4047.9|4043.9|4047.4|4043.4|4048.4|4044.4|4047.4|4043.4|16
1652251220000|2022-05-11 06:40:20|4046.4|4042.4|4048.9|4044.9|4048.9|4044.9|4046.4|4042.4|14
1652251230000|2022-05-11 06:40:30|4049.4|4045.4|4049.4|4045.4|4050.9|4046.9|4049.4|4045.4|15
1652251240000|2022-05-11 06:40:40|4049.9|4045.9|4050.4|4046.4|4051.9|4047.9|4049.4|4045.4|8
1652251250000|2022-05-11 06:40:50|4050.9|4046.9|4052.9|4048.9|4052.9|4048.9|4049.4|4045.4|25
1652251260000|2022-05-11 06:41:00|4052.4|4048.4|4053.4|4049.4|4053.4|4049.4|4051.4|4047.4|50
1652251270000|2022-05-11 06:41:10|4053.9|4049.9|4055.9|4051.9|4056.4|4052.4|4053.9|4049.9|28
1652251280000|2022-05-11 06:41:20|4055.4|4051.4|4054.4|4050.4|4056.9|4052.9|4054.4|4050.4|9
1652251290000|2022-05-11 06:41:30|4053.4|4049.4|4054.4|4050.4|4054.4|4050.4|4053.4|4049.4|13
1652251300000|2022-05-11 06:41:40|4054.9|4050.9|4054.4|4050.4|4054.9|4050.9|4053.9|4049.9|5
1652251310000|2022-05-11 06:41:50|4053.9|4049.9|4055.4|4051.4|4055.4|4051.4|4053.9|4049.9|2
1652251320000|2022-05-11 06:42:00|4055.9|4051.9|4052.4|4048.4|4056.4|4052.4|4052.4|4048.4|29
1652251330000|2022-05-11 06:42:10|4052.9|4048.9|4052.4|4048.4|4053.4|4049.4|4051.4|4047.4|20
1652251340000|2022-05-11 06:42:20|4051.4|4047.4|4057.4|4053.4|4057.4|4053.4|4051.4|4047.4|42
1652251350000|2022-05-11 06:42:30|4056.9|4052.9|4057.4|4053.4|4057.4|4053.4|4055.4|4051.4|22
1652251360000|2022-05-11 06:42:40|4056.9|4052.9|4057.4|4053.4|4058.4|4054.4|4056.9|4052.9|13
1652251370000|2022-05-11 06:42:50|4056.9|4052.9|4057.4|4053.4|4057.4|4053.4|4055.4|4051.4|27
1652251380000|2022-05-11 06:43:00|4056.9|4052.9|4056.9|4052.9|4057.9|4053.9|4056.9|4052.9|14
1652251390000|2022-05-11 06:43:10|4055.9|4051.9|4053.9|4049.9|4056.4|4052.4|4053.9|4049.9|35
1652251400000|2022-05-11 06:43:20|4053.4|4049.4|4054.4|4050.4|4054.4|4050.4|4052.4|4048.4|27
1652251410000|2022-05-11 06:43:30|4054.9|4050.9|4051.9|4047.9|4055.4|4051.4|4051.9|4047.9|7
1652251420000|2022-05-11 06:43:40|4051.4|4047.4|4050.9|4046.9|4051.4|4047.4|4050.4|4046.4|18
1652251430000|2022-05-11 06:43:50|4051.4|4047.4|4052.9|4048.9|4052.9|4048.9|4050.4|4046.4|17
1652251440000|2022-05-11 06:44:00|4052.4|4048.4|4054.4|4050.4|4054.4|4050.4|4052.4|4048.4|17
1652251450000|2022-05-11 06:44:10|4053.9|4049.9|4052.9|4048.9|4053.9|4049.9|4052.4|4048.4|16
1652251460000|2022-05-11 06:44:20|4052.4|4048.4|4051.4|4047.4|4052.9|4048.9|4051.4|4047.4|7
1652251470000|2022-05-11 06:44:30|4051.9|4047.9|4052.9|4048.9|4052.9|4048.9|4051.9|4047.9|3
1652251480000|2022-05-11 06:44:40|4054.4|4050.4|4055.4|4051.4|4055.4|4051.4|4053.9|4049.9|12
1652251490000|2022-05-11 06:44:50|4055.9|4051.9|4059.4|4055.4|4061.4|4057.4|4055.9|4051.9|93
1652251500000|2022-05-11 06:45:00|4058.4|4054.4|4056.4|4052.4|4058.9|4054.9|4056.4|4052.4|29
1652251510000|2022-05-11 06:45:10|4057.4|4053.4|4060.4|4056.4|4060.4|4056.4|4057.4|4053.4|50
1652251520000|2022-05-11 06:45:20|4060.9|4056.9|4059.9|4055.9|4060.9|4056.9|4059.4|4055.4|23
1652251530000|2022-05-11 06:45:30|4059.4|4055.4|4059.4|4055.4|4060.4|4056.4|4057.4|4053.4|13
1652251540000|2022-05-11 06:45:40|4059.9|4055.9|4056.9|4052.9|4060.4|4056.4|4056.4|4052.4|17
1652251550000|2022-05-11 06:45:50|4056.4|4052.4|4056.4|4052.4|4056.9|4052.9|4055.9|4051.9|8
1652251560000|2022-05-11 06:46:00|4055.9|4051.9|4060.4|4056.4|4060.4|4056.4|4055.9|4051.9|76
1652251570000|2022-05-11 06:46:10|4059.4|4055.4|4060.9|4056.9|4060.9|4056.9|4059.4|4055.4|26
1652251580000|2022-05-11 06:46:20|4061.4|4057.4|4058.9|4054.9|4061.4|4057.4|4058.4|4054.4|21
1652251590000|2022-05-11 06:46:30|4058.4|4054.4|4059.4|4055.4|4060.4|4056.4|4058.4|4054.4|24
1652251600000|2022-05-11 06:46:40|4059.9|4055.9|4060.4|4056.4|4060.4|4056.4|4059.9|4055.9|7
1652251610000|2022-05-11 06:46:50|4060.9|4056.9|4061.4|4057.4|4061.9|4057.9|4060.9|4056.9|52
1652251620000|2022-05-11 06:47:00|4060.9|4056.9|4061.4|4057.4|4062.9|4058.9|4060.9|4056.9|52
1652251630000|2022-05-11 06:47:10|4060.4|4056.4|4059.9|4055.9|4060.9|4056.9|4058.4|4054.4|34
1652251640000|2022-05-11 06:47:20|4060.4|4056.4|4059.9|4055.9|4060.4|4056.4|4058.4|4054.4|24
1652251650000|2022-05-11 06:47:30|4059.4|4055.4|4056.4|4052.4|4059.4|4055.4|4056.4|4052.4|26
1652251660000|2022-05-11 06:47:40|4055.4|4051.4|4055.4|4051.4|4057.4|4053.4|4054.9|4050.9|44
1652251670000|2022-05-11 06:47:50|4054.9|4050.9|4052.4|4048.4|4054.9|4050.9|4051.4|4047.4|36
1652251680000|2022-05-11 06:48:00|4050.9|4046.9|4048.4|4044.4|4050.9|4046.9|4048.4|4044.4|25
1652251690000|2022-05-11 06:48:10|4048.9|4044.9|4048.9|4044.9|4048.9|4044.9|4047.9|4043.9|41
1652251700000|2022-05-11 06:48:20|4048.4|4044.4|4047.4|4043.4|4048.9|4044.9|4047.4|4043.4|9
1652251710000|2022-05-11 06:48:30|4047.9|4043.9|4050.9|4046.9|4050.9|4046.9|4047.9|4043.9|16
1652251720000|2022-05-11 06:48:40|4050.4|4046.4|4047.9|4043.9|4050.4|4046.4|4047.9|4043.9|14
1652251730000|2022-05-11 06:48:50|4047.4|4043.4|4047.9|4043.9|4048.4|4044.4|4046.9|4042.9|16
1652251740000|2022-05-11 06:49:00|4047.4|4043.4|4045.9|4041.9|4047.9|4043.9|4045.9|4041.9|11
1652251750000|2022-05-11 06:49:10|4044.4|4040.4|4043.4|4039.4|4044.4|4040.4|4042.4|4038.4|57
1652251760000|2022-05-11 06:49:20|4042.9|4038.9|4039.9|4035.9|4042.9|4038.9|4039.9|4035.9|24
1652251770000|2022-05-11 06:49:30|4040.4|4036.4|4039.4|4035.4|4041.9|4037.9|4039.4|4035.4|62
1652251780000|2022-05-11 06:49:40|4038.9|4034.9|4038.9|4034.9|4039.4|4035.4|4037.9|4033.9|28
1652251790000|2022-05-11 06:49:50|4038.4|4034.4|4038.4|4034.4|4040.4|4036.4|4037.9|4033.9|17
1652251800000|2022-05-11 06:50:00|4038.9|4034.9|4038.4|4034.4|4039.4|4035.4|4037.9|4033.9|3
1652251810000|2022-05-11 06:50:10|4038.9|4034.9|4035.9|4031.9|4038.9|4034.9|4035.9|4031.9|17
1652251820000|2022-05-11 06:50:20|4034.9|4030.9|4036.4|4032.4|4037.4|4033.4|4034.4|4030.4|56
1652251830000|2022-05-11 06:50:30|4036.9|4032.9|4034.4|4030.4|4036.9|4032.9|4034.4|4030.4|16
1652251840000|2022-05-11 06:50:40|4034.9|4030.9|4034.4|4030.4|4036.4|4032.4|4034.4|4030.4|19
1652251850000|2022-05-11 06:50:50|4034.9|4030.9|4033.4|4029.4|4035.4|4031.4|4033.4|4029.4|9
1652251860000|2022-05-11 06:51:00|4032.9|4028.9|4032.4|4028.4|4033.4|4029.4|4032.4|4028.4|20
1652251870000|2022-05-11 06:51:10|4031.9|4027.9|4029.9|4025.9|4031.9|4027.9|4029.9|4025.9|43
1652251880000|2022-05-11 06:51:20|4030.4|4026.4|4032.4|4028.4|4032.4|4028.4|4029.9|4025.9|8
1652251890000|2022-05-11 06:51:30|4031.4|4027.4|4032.4|4028.4|4032.4|4028.4|4031.4|4027.4|31
1652251900000|2022-05-11 06:51:40|4031.4|4027.4|4029.4|4025.4|4032.4|4028.4|4029.4|4025.4|34
1652251910000|2022-05-11 06:51:50|4028.4|4024.4|4028.4|4024.4|4029.4|4025.4|4028.4|4024.4|42
1652251920000|2022-05-11 06:52:00|4027.9|4023.9|4026.4|4022.4|4027.9|4023.9|4026.4|4022.4|51
1652251930000|2022-05-11 06:52:10|4026.9|4022.9|4025.9|4021.9|4027.9|4023.9|4024.9|4020.9|59
1652251940000|2022-05-11 06:52:20|4026.4|4022.4|4025.4|4021.4|4026.4|4022.4|4024.9|4020.9|34
1652251950000|2022-05-11 06:52:30|4024.9|4020.9|4025.4|4021.4|4025.4|4021.4|4023.9|4019.9|30
1652251960000|2022-05-11 06:52:40|4024.9|4020.9|4026.4|4022.4|4026.9|4022.9|4023.4|4019.4|100
1652251970000|2022-05-11 06:52:50|4025.4|4021.4|4025.4|4021.4|4026.4|4022.4|4024.4|4020.4|65
1652251980000|2022-05-11 06:53:00|4024.4|4020.4|4023.4|4019.4|4024.9|4020.9|4022.4|4018.4|67
1652251990000|2022-05-11 06:53:10|4022.4|4018.4|4024.4|4020.4|4024.4|4020.4|4022.4|4018.4|25
1652252000000|2022-05-11 06:53:20|4024.9|4020.9|4026.4|4022.4|4026.9|4022.9|4024.9|4020.9|20
1652252010000|2022-05-11 06:53:30|4024.9|4020.9|4025.4|4021.4|4025.9|4021.9|4024.4|4020.4|52
1652252020000|2022-05-11 06:53:40|4024.9|4020.9|4025.4|4021.4|4025.4|4021.4|4024.4|4020.4|14
1652252030000|2022-05-11 06:53:50|4025.9|4021.9|4025.4|4021.4|4026.4|4022.4|4024.9|4020.9|21
1652252040000|2022-05-11 06:54:00|4026.4|4022.4|4028.4|4024.4|4029.4|4025.4|4026.4|4022.4|56
1652252050000|2022-05-11 06:54:10|4027.9|4023.9|4032.9|4028.9|4032.9|4028.9|4027.4|4023.4|47
1652252060000|2022-05-11 06:54:20|4033.4|4029.4|4030.4|4026.4|4033.9|4029.9|4029.9|4025.9|33
1652252070000|2022-05-11 06:54:30|4031.4|4027.4|4032.9|4028.9|4032.9|4028.9|4031.4|4027.4|13
1652252080000|2022-05-11 06:54:40|4032.4|4028.4|4032.9|4028.9|4032.9|4028.9|4031.4|4027.4|4
1652252090000|2022-05-11 06:54:50|4033.4|4029.4|4031.4|4027.4|4033.4|4029.4|4031.4|4027.4|18
1652252100000|2022-05-11 06:55:00|4030.9|4026.9|4029.4|4025.4|4031.4|4027.4|4028.4|4024.4|41
1652252110000|2022-05-11 06:55:10|4028.4|4024.4|4027.4|4023.4|4028.4|4024.4|4026.4|4022.4|59
1652252120000|2022-05-11 06:55:20|4026.9|4022.9|4027.4|4023.4|4028.9|4024.9|4026.9|4022.9|38
1652252130000|2022-05-11 06:55:30|4028.4|4024.4|4025.9|4021.9|4028.4|4024.4|4025.4|4021.4|41
1652252140000|2022-05-11 06:55:40|4026.4|4022.4|4024.4|4020.4|4026.4|4022.4|4024.4|4020.4|23
1652252150000|2022-05-11 06:55:50|4024.9|4020.9|4027.4|4023.4|4027.4|4023.4|4024.4|4020.4|20
1652252160000|2022-05-11 06:56:00|4026.4|4022.4|4025.4|4021.4|4026.4|4022.4|4024.9|4020.9|7
1652252170000|2022-05-11 06:56:10|4025.9|4021.9|4024.9|4020.9|4026.4|4022.4|4024.9|4020.9|12
1652252180000|2022-05-11 06:56:20|4025.4|4021.4|4026.4|4022.4|4026.4|4022.4|4024.4|4020.4|7
1652252190000|2022-05-11 06:56:30|4026.9|4022.9|4025.4|4021.4|4026.9|4022.9|4025.4|4021.4|10
1652252200000|2022-05-11 06:56:40|4024.9|4020.9|4024.4|4020.4|4025.9|4021.9|4024.4|4020.4|3
1652252210000|2022-05-11 06:56:50|4023.9|4019.9|4023.9|4019.9|4023.9|4019.9|4023.4|4019.4|18
1652252220000|2022-05-11 06:57:00|4023.4|4019.4|4025.4|4021.4|4025.4|4021.4|4023.4|4019.4|15
1652252230000|2022-05-11 06:57:10|4025.9|4021.9|4025.4|4021.4|4025.9|4021.9|4025.4|4021.4|13
1652252240000|2022-05-11 06:57:20|4025.9|4021.9|4024.9|4020.9|4025.9|4021.9|4024.9|4020.9|7
1652252250000|2022-05-11 06:57:30|4024.4|4020.4|4021.9|4017.9|4024.4|4020.4|4021.4|4017.4|41
1652252260000|2022-05-11 06:57:40|4021.4|4017.4|4021.4|4017.4|4021.4|4017.4|4020.4|4016.4|2
1652252270000|2022-05-11 06:57:50|4020.9|4016.9|4023.4|4019.4|4023.4|4019.4|4020.9|4016.9|9
1652252280000|2022-05-11 06:58:00|4022.9|4018.9|4025.4|4021.4|4025.4|4021.4|4021.4|4017.4|69
1652252290000|2022-05-11 06:58:10|4024.9|4020.9|4022.4|4018.4|4024.9|4020.9|4022.4|4018.4|23
1652252300000|2022-05-11 06:58:20|4022.9|4018.9|4023.4|4019.4|4024.9|4020.9|4022.9|4018.9|15
1652252310000|2022-05-11 06:58:30|4022.9|4018.9|4021.9|4017.9|4022.9|4018.9|4021.9|4017.9|4
1652252320000|2022-05-11 06:58:40|4021.4|4017.4|4019.4|4015.4|4021.9|4017.9|4019.4|4015.4|8
1652252330000|2022-05-11 06:58:50|4020.4|4016.4|4020.4|4016.4|4020.4|4016.4|4019.4|4015.4|4
1652252340000|2022-05-11 06:59:00|4021.4|4017.4|4021.4|4017.4|4022.4|4018.4|4020.4|4016.4|18
1652252350000|2022-05-11 06:59:10|4020.9|4016.9|4021.9|4017.9|4021.9|4017.9|4020.4|4016.4|15
1652252360000|2022-05-11 06:59:20|4022.4|4018.4|4020.4|4016.4|4022.9|4018.9|4020.4|4016.4|3
1652252370000|2022-05-11 06:59:30|4020.9|4016.9|4018.4|4014.4|4020.9|4016.9|4018.4|4014.4|44
1652252380000|2022-05-11 06:59:40|4018.9|4014.9|4019.4|4015.4|4019.9|4015.9|4018.4|4014.4|14
1652252390000|2022-05-11 06:59:50|4019.9|4015.9|4022.4|4018.4|4022.9|4018.9|4018.9|4014.9|43
1652252400000|2022-05-11 07:00:00|4021.9|4017.9|4026.4|4022.4|4026.9|4022.9|4021.9|4017.9|45
1652252410000|2022-05-11 07:00:10|4025.9|4021.9|4022.9|4018.9|4025.9|4021.9|4020.9|4016.9|16
1652252420000|2022-05-11 07:00:20|4022.4|4018.4|4021.9|4017.9|4022.4|4018.4|4020.4|4016.4|5
1652252430000|2022-05-11 07:00:30|4021.4|4017.4|4024.9|4020.9|4024.9|4020.9|4021.4|4017.4|14
1652252440000|2022-05-11 07:00:40|4025.4|4021.4|4025.9|4021.9|4026.9|4022.9|4024.4|4020.4|29
1652252450000|2022-05-11 07:00:50|4026.4|4022.4|4026.4|4022.4|4027.4|4023.4|4025.4|4021.4|60
1652252460000|2022-05-11 07:01:00|4025.9|4021.9|4022.4|4018.4|4026.4|4022.4|4021.9|4017.9|54
1652252470000|2022-05-11 07:01:10|4022.9|4018.9|4020.4|4016.4|4023.4|4019.4|4020.4|4016.4|29
1652252480000|2022-05-11 07:01:20|4018.9|4014.9|4015.9|4011.9|4018.9|4014.9|4015.9|4011.9|81
1652252490000|2022-05-11 07:01:30|4015.4|4011.4|4014.9|4010.9|4015.9|4011.9|4012.9|4008.9|133
1652252500000|2022-05-11 07:01:40|4015.4|4011.4|4013.9|4009.9|4015.4|4011.4|4013.4|4009.4|13
1652252510000|2022-05-11 07:01:50|4014.4|4010.4|4015.4|4011.4|4016.9|4012.9|4013.9|4009.9|27
1652252520000|2022-05-11 07:02:00|4015.9|4011.9|4015.9|4011.9|4016.9|4012.9|4013.9|4009.9|49
1652252530000|2022-05-11 07:02:10|4016.4|4012.4|4017.4|4013.4|4017.4|4013.4|4014.4|4010.4|8
1652252540000|2022-05-11 07:02:20|4018.4|4014.4|4018.4|4014.4|4018.4|4014.4|4016.4|4012.4|13
1652252550000|2022-05-11 07:02:30|4018.9|4014.9|4018.4|4014.4|4019.4|4015.4|4018.4|4014.4|15
1652252560000|2022-05-11 07:02:40|4017.9|4013.9|4018.9|4014.9|4019.4|4015.4|4017.9|4013.9|29
1652252570000|2022-05-11 07:02:50|4019.4|4015.4|4023.4|4019.4|4023.4|4019.4|4019.4|4015.4|19
1652252580000|2022-05-11 07:03:00|4022.9|4018.9|4022.4|4018.4|4023.4|4019.4|4021.9|4017.9|18
1652252590000|2022-05-11 07:03:10|4021.4|4017.4|4019.9|4015.9|4021.9|4017.9|4019.4|4015.4|36
1652252600000|2022-05-11 07:03:20|4020.4|4016.4|4020.9|4016.9|4022.4|4018.4|4020.4|4016.4|30
1652252610000|2022-05-11 07:03:30|4021.4|4017.4|4021.9|4017.9|4022.9|4018.9|4020.4|4016.4|16
1652252620000|2022-05-11 07:03:40|4022.4|4018.4|4025.4|4021.4|4025.4|4021.4|4021.9|4017.9|33
1652252630000|2022-05-11 07:03:50|4026.4|4022.4|4026.9|4022.9|4027.4|4023.4|4026.4|4022.4|22
1652252640000|2022-05-11 07:04:00|4027.4|4023.4|4025.9|4021.9|4027.4|4023.4|4024.4|4020.4|24
1652252650000|2022-05-11 07:04:10|4026.9|4022.9|4025.9|4021.9|4027.9|4023.9|4025.9|4021.9|25
1652252660000|2022-05-11 07:04:20|4025.4|4021.4|4020.9|4016.9|4025.4|4021.4|4020.4|4016.4|43
1652252670000|2022-05-11 07:04:30|4021.4|4017.4|4021.4|4017.4|4021.4|4017.4|4018.9|4014.9|37
1652252680000|2022-05-11 07:04:40|4020.9|4016.9|4019.4|4015.4|4021.4|4017.4|4019.4|4015.4|10
1652252690000|2022-05-11 07:04:50|4019.9|4015.9|4019.4|4015.4|4020.9|4016.9|4019.4|4015.4|18
1652252700000|2022-05-11 07:05:00|4018.9|4014.9|4020.9|4016.9|4020.9|4016.9|4018.9|4014.9|10
1652252710000|2022-05-11 07:05:10|4021.4|4017.4|4022.4|4018.4|4022.9|4018.9|4020.4|4016.4|5
1652252720000|2022-05-11 07:05:20|4022.9|4018.9|4021.4|4017.4|4023.4|4019.4|4018.9|4014.9|74
1652252730000|2022-05-11 07:05:30|4020.4|4016.4|4021.4|4017.4|4021.9|4017.9|4020.4|4016.4|9
1652252740000|2022-05-11 07:05:40|4021.9|4017.9|4023.4|4019.4|4024.4|4020.4|4021.9|4017.9|11
1652252750000|2022-05-11 07:05:50|4022.9|4018.9|4022.4|4018.4|4023.9|4019.9|4022.4|4018.4|12
1652252760000|2022-05-11 07:06:00|4021.4|4017.4|4021.9|4017.9|4022.4|4018.4|4021.4|4017.4|20
1652252770000|2022-05-11 07:06:10|4022.4|4018.4|4023.4|4019.4|4023.4|4019.4|4022.4|4018.4|8
1652252780000|2022-05-11 07:06:20|4023.9|4019.9|4026.4|4022.4|4026.9|4022.9|4022.9|4018.9|19
1652252790000|2022-05-11 07:06:30|4025.4|4021.4|4024.9|4020.9|4026.4|4022.4|4023.4|4019.4|61
1652252800000|2022-05-11 07:06:40|4025.4|4021.4|4024.4|4020.4|4026.4|4022.4|4024.4|4020.4|14
1652252810000|2022-05-11 07:06:50|4024.9|4020.9|4026.4|4022.4|4027.4|4023.4|4024.4|4020.4|23
1652252820000|2022-05-11 07:07:00|4025.4|4021.4|4027.4|4023.4|4027.4|4023.4|4025.4|4021.4|13
1652252830000|2022-05-11 07:07:10|4027.9|4023.9|4027.4|4023.4|4028.4|4024.4|4027.4|4023.4|23
1652252840000|2022-05-11 07:07:20|4026.9|4022.9|4030.9|4026.9|4031.4|4027.4|4026.9|4022.9|40
1652252850000|2022-05-11 07:07:30|4030.4|4026.4|4031.9|4027.9|4031.9|4027.9|4029.4|4025.4|48
1652252860000|2022-05-11 07:07:40|4031.4|4027.4|4033.4|4029.4|4033.9|4029.9|4031.4|4027.4|27
1652252870000|2022-05-11 07:07:50|4032.4|4028.4|4032.4|4028.4|4033.9|4029.9|4031.4|4027.4|39
1652252880000|2022-05-11 07:08:00|4032.9|4028.9|4035.4|4031.4|4035.4|4031.4|4032.9|4028.9|25
1652252890000|2022-05-11 07:08:10|4034.9|4030.9|4036.9|4032.9|4036.9|4032.9|4034.9|4030.9|26
1652252900000|2022-05-11 07:08:20|4037.4|4033.4|4036.9|4032.9|4038.4|4034.4|4036.4|4032.4|14
1652252910000|2022-05-11 07:08:30|4037.4|4033.4|4036.4|4032.4|4037.4|4033.4|4034.4|4030.4|68
1652252920000|2022-05-11 07:08:40|4035.9|4031.9|4035.4|4031.4|4035.9|4031.9|4034.4|4030.4|10
1652252930000|2022-05-11 07:08:50|4035.9|4031.9|4037.4|4033.4|4038.4|4034.4|4035.9|4031.9|36
1652252940000|2022-05-11 07:09:00|4037.9|4033.9|4040.4|4036.4|4040.4|4036.4|4037.4|4033.4|21
1652252950000|2022-05-11 07:09:10|4040.9|4036.9|4039.9|4035.9|4041.4|4037.4|4039.4|4035.4|27
1652252960000|2022-05-11 07:09:20|4039.4|4035.4|4039.9|4035.9|4040.9|4036.9|4037.9|4033.9|19
1652252970000|2022-05-11 07:09:30|4039.4|4035.4|4040.4|4036.4|4040.4|4036.4|4038.9|4034.9|7
1652252980000|2022-05-11 07:09:40|4039.9|4035.9|4038.4|4034.4|4040.4|4036.4|4037.9|4033.9|21
1652252990000|2022-05-11 07:09:50|4037.9|4033.9|4031.4|4027.4|4038.4|4034.4|4031.4|4027.4|60
1652253000000|2022-05-11 07:10:00|4029.9|4025.9|4032.4|4028.4|4032.4|4028.4|4029.4|4025.4|23
1652253010000|2022-05-11 07:10:10|4032.9|4028.9|4034.4|4030.4|4034.9|4030.9|4032.9|4028.9|26
1652253020000|2022-05-11 07:10:20|4034.9|4030.9|4034.4|4030.4|4035.4|4031.4|4033.4|4029.4|28
1652253030000|2022-05-11 07:10:30|4034.9|4030.9|4035.4|4031.4|4035.9|4031.9|4034.4|4030.4|2
1652253040000|2022-05-11 07:10:40|4034.9|4030.9|4037.4|4033.4|4037.9|4033.9|4034.4|4030.4|29
1652253050000|2022-05-11 07:10:50|4037.9|4033.9|4039.4|4035.4|4039.4|4035.4|4037.4|4033.4|20
1652253060000|2022-05-11 07:11:00|4040.4|4036.4|4039.4|4035.4|4040.9|4036.9|4038.4|4034.4|16
1652253070000|2022-05-11 07:11:10|4038.9|4034.9|4035.4|4031.4|4039.4|4035.4|4034.4|4030.4|16
1652253080000|2022-05-11 07:11:20|4036.4|4032.4|4031.4|4027.4|4036.4|4032.4|4031.4|4027.4|30
1652253090000|2022-05-11 07:11:30|4030.9|4026.9|4030.4|4026.4|4030.9|4026.9|4028.9|4024.9|9
1652253100000|2022-05-11 07:11:40|4030.9|4026.9|4033.9|4029.9|4033.9|4029.9|4030.4|4026.4|23
1652253110000|2022-05-11 07:11:50|4033.4|4029.4|4031.4|4027.4|4033.4|4029.4|4031.4|4027.4|15
1652253120000|2022-05-11 07:12:00|4031.9|4027.9|4030.9|4026.9|4031.9|4027.9|4030.4|4026.4|9
1652253130000|2022-05-11 07:12:10|4031.4|4027.4|4029.4|4025.4|4031.4|4027.4|4029.4|4025.4|7
1652253140000|2022-05-11 07:12:20|4030.4|4026.4|4029.9|4025.9|4030.4|4026.4|4029.4|4025.4|10
1652253150000|2022-05-11 07:12:30|4029.4|4025.4|4030.4|4026.4|4031.4|4027.4|4029.4|4025.4|2
1652253160000|2022-05-11 07:12:40|4029.9|4025.9|4028.9|4024.9|4030.4|4026.4|4028.4|4024.4|10
1652253170000|2022-05-11 07:12:50|4029.4|4025.4|4027.4|4023.4|4029.4|4025.4|4027.4|4023.4|5
1652253180000|2022-05-11 07:13:00|4026.9|4022.9|4025.9|4021.9|4026.9|4022.9|4025.4|4021.4|14
1652253190000|2022-05-11 07:13:10|4026.4|4022.4|4030.4|4026.4|4030.4|4026.4|4026.4|4022.4|18
1652253200000|2022-05-11 07:13:20|4029.9|4025.9|4028.4|4024.4|4029.9|4025.9|4027.9|4023.9|21
1652253210000|2022-05-11 07:13:30|4027.4|4023.4|4027.4|4023.4|4028.4|4024.4|4027.4|4023.4|40
1652253220000|2022-05-11 07:13:40|4026.9|4022.9|4024.9|4020.9|4028.4|4024.4|4024.9|4020.9|18
1652253230000|2022-05-11 07:13:50|4025.4|4021.4|4023.4|4019.4|4025.4|4021.4|4023.4|4019.4|1
1652253240000|2022-05-11 07:14:00|4022.9|4018.9|4021.9|4017.9|4022.9|4018.9|4021.4|4017.4|23
1652253250000|2022-05-11 07:14:10|4022.4|4018.4|4022.4|4018.4|4022.9|4018.9|4021.4|4017.4|8
1652253260000|2022-05-11 07:14:20|4022.9|4018.9|4023.9|4019.9|4024.9|4020.9|4022.4|4018.4|23
1652253270000|2022-05-11 07:14:30|4024.4|4020.4|4024.4|4020.4|4024.4|4020.4|4022.9|4018.9|3
1652253280000|2022-05-11 07:14:40|4024.9|4020.9|4022.9|4018.9|4025.4|4021.4|4022.9|4018.9|12
1652253290000|2022-05-11 07:14:50|4022.4|4018.4|4021.4|4017.4|4022.4|4018.4|4020.9|4016.9|10
1652253300000|2022-05-11 07:15:00|4020.4|4016.4|4020.4|4016.4|4021.4|4017.4|4019.4|4015.4|9
1652253310000|2022-05-11 07:15:10|4019.9|4015.9|4019.9|4015.9|4020.4|4016.4|4019.4|4015.4|13
1652253320000|2022-05-11 07:15:20|4020.4|4016.4|4019.9|4015.9|4020.4|4016.4|4019.4|4015.4|10
1652253330000|2022-05-11 07:15:30|4019.4|4015.4|4018.9|4014.9|4020.4|4016.4|4017.4|4013.4|35
1652253340000|2022-05-11 07:15:40|4018.4|4014.4|4018.9|4014.9|4019.4|4015.4|4017.9|4013.9|23
1652253350000|2022-05-11 07:15:50|4019.4|4015.4|4019.9|4015.9|4020.9|4016.9|4018.4|4014.4|31
1652253360000|2022-05-11 07:16:00|4020.4|4016.4|4019.4|4015.4|4021.4|4017.4|4019.4|4015.4|60
1652253370000|2022-05-11 07:16:10|4019.9|4015.9|4015.9|4011.9|4019.9|4015.9|4015.9|4011.9|19
1652253380000|2022-05-11 07:16:20|4015.4|4011.4|4016.4|4012.4|4016.9|4012.9|4015.4|4011.4|25
1652253390000|2022-05-11 07:16:30|4015.9|4011.9|4016.9|4012.9|4017.4|4013.4|4015.4|4011.4|19
1652253400000|2022-05-11 07:16:40|4017.4|4013.4|4018.4|4014.4|4019.4|4015.4|4017.4|4013.4|22
1652253410000|2022-05-11 07:16:50|4019.4|4015.4|4022.4|4018.4|4023.4|4019.4|4019.4|4015.4|43
1652253420000|2022-05-11 07:17:00|4023.4|4019.4|4027.4|4023.4|4027.9|4023.9|4023.4|4019.4|41
1652253430000|2022-05-11 07:17:10|4026.4|4022.4|4025.4|4021.4|4027.4|4023.4|4024.4|4020.4|34
1652253440000|2022-05-11 07:17:20|4025.9|4021.9|4023.9|4019.9|4026.9|4022.9|4023.4|4019.4|54
1652253450000|2022-05-11 07:17:30|4024.4|4020.4|4021.4|4017.4|4024.4|4020.4|4021.4|4017.4|21
1652253460000|2022-05-11 07:17:40|4020.9|4016.9|4020.4|4016.4|4021.4|4017.4|4019.9|4015.9|10
1652253470000|2022-05-11 07:17:50|4019.4|4015.4|4020.4|4016.4|4020.4|4016.4|4019.4|4015.4|27
1652253480000|2022-05-11 07:18:00|4021.4|4017.4|4021.4|4017.4|4022.4|4018.4|4020.4|4016.4|16
1652253490000|2022-05-11 07:18:10|4021.9|4017.9|4022.9|4018.9|4023.4|4019.4|4021.9|4017.9|14
1652253500000|2022-05-11 07:18:20|4023.4|4019.4|4020.9|4016.9|4023.4|4019.4|4020.4|4016.4|26
1652253510000|2022-05-11 07:18:30|4021.4|4017.4|4020.9|4016.9|4021.4|4017.4|4019.9|4015.9|9
1652253520000|2022-05-11 07:18:40|4021.4|4017.4|4021.4|4017.4|4021.4|4017.4|4020.4|4016.4|18
1652253530000|2022-05-11 07:18:50|4020.9|4016.9|4022.4|4018.4|4022.9|4018.9|4020.9|4016.9|40
1652253540000|2022-05-11 07:19:00|4022.9|4018.9|4023.4|4019.4|4023.4|4019.4|4021.9|4017.9|15
1652253550000|2022-05-11 07:19:10|4024.4|4020.4|4024.4|4020.4|4025.4|4021.4|4022.4|4018.4|34
1652253560000|2022-05-11 07:19:20|4024.9|4020.9|4022.4|4018.4|4024.9|4020.9|4022.4|4018.4|10
1652253570000|2022-05-11 07:19:30|4021.4|4017.4|4020.4|4016.4|4021.4|4017.4|4019.4|4015.4|22
1652253580000|2022-05-11 07:19:40|4021.4|4017.4|4021.4|4017.4|4022.4|4018.4|4020.9|4016.9|31
1652253590000|2022-05-11 07:19:50|4021.9|4017.9|4023.4|4019.4|4023.9|4019.9|4021.9|4017.9|17
1652253600000|2022-05-11 07:20:00|4023.9|4019.9|4025.9|4021.9|4026.9|4022.9|4023.9|4019.9|42
1652253610000|2022-05-11 07:20:10|4026.4|4022.4|4027.4|4023.4|4027.4|4023.4|4025.4|4021.4|13
1652253620000|2022-05-11 07:20:20|4026.9|4022.9|4029.4|4025.4|4029.4|4025.4|4026.4|4022.4|13
1652253630000|2022-05-11 07:20:30|4029.9|4025.9|4031.4|4027.4|4032.4|4028.4|4029.9|4025.9|15
1652253640000|2022-05-11 07:20:40|4031.9|4027.9|4032.9|4028.9|4032.9|4028.9|4031.4|4027.4|17
1652253650000|2022-05-11 07:20:50|4032.4|4028.4|4032.9|4028.9|4033.4|4029.4|4031.9|4027.9|23
1652253660000|2022-05-11 07:21:00|4032.4|4028.4|4032.4|4028.4|4033.4|4029.4|4031.4|4027.4|21
1652253670000|2022-05-11 07:21:10|4032.9|4028.9|4032.4|4028.4|4032.9|4028.9|4031.4|4027.4|15
1652253680000|2022-05-11 07:21:20|4033.4|4029.4|4034.9|4030.9|4034.9|4030.9|4032.9|4028.9|14
1652253690000|2022-05-11 07:21:30|4035.4|4031.4|4034.9|4030.9|4035.4|4031.4|4034.4|4030.4|6
1652253700000|2022-05-11 07:21:40|4034.4|4030.4|4036.4|4032.4|4036.9|4032.9|4034.4|4030.4|2
1652253710000|2022-05-11 07:21:50|4035.9|4031.9|4036.4|4032.4|4036.9|4032.9|4035.9|4031.9|0
1652253720000|2022-05-11 07:22:00|4036.9|4032.9|4037.4|4033.4|4038.4|4034.4|4036.4|4032.4|10
1652253730000|2022-05-11 07:22:10|4037.9|4033.9|4038.9|4034.9|4038.9|4034.9|4037.9|4033.9|9
1652253740000|2022-05-11 07:22:20|4038.4|4034.4|4037.9|4033.9|4039.4|4035.4|4037.4|4033.4|15
1652253750000|2022-05-11 07:22:30|4037.4|4033.4|4035.4|4031.4|4037.9|4033.9|4034.4|4030.4|38
1652253760000|2022-05-11 07:22:40|4034.4|4030.4|4032.4|4028.4|4035.4|4031.4|4032.4|4028.4|28
1652253770000|2022-05-11 07:22:50|4032.9|4028.9|4030.9|4026.9|4033.4|4029.4|4029.4|4025.4|29
1652253780000|2022-05-11 07:23:00|4031.4|4027.4|4031.9|4027.9|4031.9|4027.9|4030.4|4026.4|3
1652253790000|2022-05-11 07:23:10|4032.4|4028.4|4032.4|4028.4|4034.4|4030.4|4031.9|4027.9|12
1652253800000|2022-05-11 07:23:20|4031.9|4027.9|4030.4|4026.4|4031.9|4027.9|4030.4|4026.4|2
1652253810000|2022-05-11 07:23:30|4031.4|4027.4|4030.9|4026.9|4032.4|4028.4|4030.4|4026.4|9
1652253820000|2022-05-11 07:23:40|4030.4|4026.4|4030.4|4026.4|4031.4|4027.4|4030.4|4026.4|9
1652253830000|2022-05-11 07:23:50|4030.9|4026.9|4029.4|4025.4|4031.4|4027.4|4029.4|4025.4|5
1652253840000|2022-05-11 07:24:00|4029.9|4025.9|4030.4|4026.4|4030.4|4026.4|4029.4|4025.4|37
1652253850000|2022-05-11 07:24:10|4030.9|4026.9|4030.9|4026.9|4030.9|4026.9|4030.4|4026.4|5
